智易 (3596)-中國信託券商分點個股進出

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

智易

(3596)

可現股當沖

股價
170.5
漲跌
▼5.5
漲幅
-3.13%
成交量
874張
產業
上市通信網路類股
882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

智易 (3596)籌碼相關－中國信託券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3	173.00	0	0.00	170.50	3	2,119	0.14%
2024/04/24	1.1	174.07	1	176.00	176.00	0.1	2,134	0.00%
2024/04/23	0.3	174.00	1	172.50	171.50	-0.7	2,161	-0.03%
2024/04/22	0.1	176.46	3	174.00	174.00	-2.9	2,163	-0.14%
2024/04/19	0.3	177.00	1	173.00	174.50	-0.7	2,159	-0.03%
2024/04/18	1	178.50	3.9	177.22	177.00	-2.9	2,143	-0.14%
2024/04/17	1	179.01	0	0.00	178.50	1	2,135	0.05%
2024/04/16	7	179.36	87.2	180.01	177.50	-80.2	2,135	-3.75%
2024/04/15	1.1	182.18	0	0.00	182.00	1.1	2,120	0.05%
2024/04/12	2.4	185.42	3	185.17	184.50	-0.6	2,115	-0.03%
2024/04/11	0.1	188.50	1	187.00	187.00	-0.9	2,113	-0.04%
2024/04/10	1	189.50	3.1	188.58	188.00	-2.1	2,119	-0.10%
2024/04/09	0.1	190.50	11	190.91	190.00	-10.9	2,127	-0.51%
2024/04/08	0.2	191.50	2	189.75	191.50	-1.8	2,153	-0.09%
2024/04/03	3	192.00	0	0.00	192.50	3	2,143	0.14%
2024/04/02	7.2	195.92	3	196.17	195.00	4.2	2,141	0.20%
2024/04/01	1.1	195.75	21.5	193.95	195.50	-20.4	2,147	-0.95%
2024/03/29	2	187.50	7	190.07	191.50	-5	2,134	-0.23%
2024/03/28	0.5	190.50	12.2	193.43	191.50	-11.7	2,067	-0.56%
2024/03/27	0	188.00	47.4	189.43	190.50	-47.4	2,029	-2.34%
2024/03/26	2.1	188.56	130	189.03	189.00	-127.9	2,015	-6.35%	大賣/鉅額交易
2024/03/25	0.8	192.50	2	192.50	193.50	-1.2	2,018	-0.06%
2024/03/22	13.2	197.06	1.1	202.07	199.00	12.1	2,007	0.60%
2024/03/21	13.1	197.55	13.1	198.01	199.00	0	2,010	0.00%
2024/03/20	8.5	204.06	24	203.08	199.00	-15.5	1,991	-0.78%
2024/03/19	15	195.63	12	193.00	195.00	3	2,059	0.15%
2024/03/18	7	192.93	9.3	189.02	187.50	-2.3	2,140	-0.11%
2024/03/15	12	187.42	35	186.03	188.00	-23	2,162	-1.06%
2024/03/14	12	190.00	21.6	191.33	189.50	-9.6	2,151	-0.45%
2024/03/13	15	186.87	19	186.29	186.50	-4	2,066	-0.19%
2024/03/12	0	0.00	6	177.33	177.00	-6	2,015	-0.30%
2024/03/11	0	171.50	0	0.00	171.00	0	1,997	0.00%
2024/03/08	12.1	173.68	0	0.00	171.50	12.1	1,994	0.61%
2024/03/07	4	176.01	0.1	176.50	175.50	3.9	1,982	0.20%
2024/03/06	3	180.33	2	180.25	180.00	1	1,960	0.05%
2024/03/05	2	182.00	6	183.83	184.00	-4	1,973	-0.20%
2024/03/04	0	179.00	0	0.00	181.00	0	1,959	0.00%
2024/03/01	54	180.42	13.9	178.75	178.50	40.1	1,956	2.05%
2024/02/27	3.6	179.32	9	181.33	180.00	-5.4	1,925	-0.28%
2024/02/26	16.1	177.75	6.8	179.53	180.00	9.3	1,891	0.49%
2024/02/23	408.3	184.58	8.1	183.73	183.50	400.2	1,870	21.40%	大買/鉅額交易
2024/02/22	1	174.13	7	177.07	178.50	-6	1,788	-0.33%
2024/02/21	3	169.00	2	168.50	168.50	1	1,726	0.06%
2024/02/19	1	168.99	0	0.00	169.00	1	1,715	0.06%
2024/02/16	1.1	171.45	1	169.00	169.00	0.1	1,736	0.00%
2024/02/15	0.1	173.00	0	0.00	172.50	0.1	1,759	0.00%
2024/02/02	85	174.47	0	0.00	175.50	85	1,771	4.80%
2024/02/01	0	0.00	0.1	171.50	175.00	-0.1	1,784	-0.01%
2024/01/31	0.1	172.50	0	0.00	173.00	0.1	1,801	0.01%
2024/01/30	5	173.00	0	0.00	173.50	5	1,834	0.27%
2024/01/29	0	170.50	0	0.00	173.00	0	1,868	0.00%
2024/01/26	0	0.00	1	170.50	170.50	-1	1,935	-0.05%
2024/01/24	0	0.00	1.1	177.23	174.00	-1.1	2,027	-0.05%
2024/01/23	3	179.00	11.2	178.23	178.00	-8.2	2,045	-0.40%
2024/01/19	11	171.95	0	0.00	172.00	11	2,027	0.54%
2024/01/18	8	172.75	4	170.00	176.00	4	2,016	0.20%
2024/01/17	1	175.96	0	0.00	173.50	1	2,004	0.05%
2024/01/16	0	0.00	80	171.43	172.50	-80	1,991	-4.02%
2024/01/12	0	169.50	100	168.92	169.50	-100	2,014	-4.96%
2024/01/11	40	168.00	0	0.00	168.00	40	2,022	1.98%
2024/01/10	2.1	166.99	0	0.00	167.50	2.1	2,055	0.10%
2024/01/09	6	169.50	0	0.00	167.50	6	2,061	0.29%
2024/01/08	0.1	169.00	0	0.00	168.50	0.1	2,072	0.00%
2024/01/05	0	0.00	2	169.50	168.00	-2	2,095	-0.10%
2024/01/04	5	167.90	5	169.60	169.50	0	2,102	0.00%
2024/01/03	2	172.00	1	172.50	169.00	1	2,137	0.05%
2024/01/02	13	169.58	4	170.63	170.50	9	2,150	0.42%
2023/12/29	0	0.00	1.5	170.67	170.50	-1.5	2,205	-0.07%
2023/12/28	2	170.50	0	0.00	170.00	2	2,226	0.09%
2023/12/27	1	171.00	0	0.00	171.00	1	2,246	0.04%
2023/12/26	1	168.50	0	0.00	170.50	1	2,256	0.04%
2023/12/25	1	169.02	0.4	170.00	169.50	0.6	2,263	0.03%
2023/12/22	11.1	173.99	1	172.00	172.00	10.1	2,339	0.43%
2023/12/21	6	174.50	0	0.00	174.50	6	2,338	0.26%
2023/12/20	1.4	173.79	0	0.00	175.00	1.4	2,353	0.06%
2023/12/19	0	175.50	0.3	176.50	175.50	-0.2	2,406	-0.01%
2023/12/18	4.1	178.85	12	179.13	176.50	-7.9	2,516	-0.31%
2023/12/15	2	184.25	6.1	184.04	181.50	-4.1	2,540	-0.16%
2023/12/14	12.3	190.31	16	191.46	189.50	-3.8	2,566	-0.15%
2023/12/13	8.1	183.89	45.1	187.61	188.50	-37	2,431	-1.52%
2023/12/12	65.1	170.92	1.5	171.17	171.50	63.6	2,365	2.69%
2023/12/11	82	167.61	0	0.00	168.50	82	2,391	3.43%
2023/12/08	0	0.00	4	166.00	166.00	-4	2,408	-0.17%
2023/12/07	0	0.00	0	166.50	164.50	0	2,455	0.00%
2023/12/05	0	0.00	3	162.50	164.00	-3	2,615	-0.11%
2023/12/04	2	164.00	0	0.00	164.00	2	2,716	0.07%
2023/12/01	0	163.50	0	0.00	163.00	0	2,842	0.00%
2023/11/30	8	163.50	40	160.75	163.50	-32	2,887	-1.11%
2023/11/29	5	164.10	0	0.00	163.50	5	2,877	0.17%
2023/11/28	4	164.25	60	163.83	163.50	-56	2,916	-1.92%
2023/11/27	0	0.00	81.5	162.00	161.50	-81.5	2,940	-2.77%
2023/11/24	152	166.74	2	166.25	166.00	150	2,946	5.09%	大買/鉅額交易
2023/11/22	2	167.75	1	166.50	168.50	1	3,015	0.03%
2023/11/20	0	0.00	1	168.50	169.00	-1	3,167	-0.03%
2023/11/17	2	169.25	0	0.00	168.00	2	3,263	0.06%
2023/11/16	10	167.35	2.5	170.11	171.00	7.6	3,417	0.22%
2023/11/15	304.5	169.34	17	168.62	167.50	287.5	3,478	8.27%	大買/鉅額交易
2023/11/14	290.1	169.44	2	169.50	169.50	288.1	3,491	8.25%	大買/鉅額交易
2023/11/13	0	0.00	1	165.00	165.50	-1	3,490	-0.03%
2023/11/10	0	0.00	3	165.50	164.00	-3	3,512	-0.09%
2023/11/09	50	165.00	41	165.48	166.50	9	3,544	0.25%
2023/11/08	44	167.73	21	167.69	167.50	23	3,563	0.65%
2023/11/07	0	0.00	32.1	164.56	166.00	-32.1	3,615	-0.89%
2023/11/06	5.1	167.57	10.6	166.74	166.00	-5.5	3,667	-0.15%
2023/11/03	62.3	163.46	3	165.00	167.00	59.3	3,740	1.58%
2023/11/02	18.6	158.84	10	157.70	159.00	8.6	3,817	0.22%
2023/11/01	76.1	150.70	18.5	150.71	152.00	57.6	3,830	1.50%
2023/10/31	48	155.83	0	154.00	154.00	48	3,874	1.24%
2023/10/30	60.3	156.60	0	0.00	157.00	60.3	4,020	1.50%
2023/10/27	2.5	154.60	0	0.00	154.50	2.5	4,199	0.06%
2023/10/26	4	156.50	13	156.85	155.00	-9	4,493	-0.20%
2023/10/25	0.1	158.00	5	157.50	157.00	-4.9	4,535	-0.11%
2023/10/24	20	156.33	92	156.86	158.50	-72	4,582	-1.57%
2023/10/23	15	156.70	0	0.00	156.50	15	4,615	0.32%
2023/10/20	2	154.75	0.1	156.00	157.50	1.9	4,718	0.04%
2023/10/19	0	0.00	0.5	159.59	159.50	-0.5	4,813	-0.01%
2023/10/18	1	158.50	2	159.00	159.50	-1	4,820	-0.02%
2023/10/17	0.1	161.50	0	0.00	161.00	0.1	4,816	0.00%
2023/10/16	1	163.00	1.1	161.95	161.50	-0.1	4,836	0.00%
2023/10/13	2	166.25	8	166.81	164.50	-6	4,888	-0.12%
2023/10/11	1	163.50	2	163.50	163.50	-1	4,934	-0.02%
2023/10/06	0	0.00	7	165.71	164.00	-7	4,955	-0.14%
2023/10/05	15.1	167.65	12	165.00	163.00	3.1	4,985	0.06%
2023/10/04	10	162.50	5	159.50	163.00	5	4,995	0.10%
2023/10/03	17	161.94	18	160.50	160.50	-1	5,086	-0.02%
2023/10/02	3	163.83	6	165.00	164.50	-3	5,150	-0.06%
2023/09/28	3	161.33	13	161.46	161.50	-10	5,172	-0.19%
2023/09/27	30.1	158.79	18.4	159.80	160.50	11.7	5,183	0.23%
2023/09/26	21	165.57	29	165.43	166.00	-8	5,112	-0.16%
2023/09/25	8	165.63	8	165.50	165.50	0	5,163	0.00%
2023/09/22	8	163.00	9.1	163.67	164.50	-1.1	5,142	-0.02%
2023/09/21	48.9	165.20	11.4	164.49	165.50	37.5	5,142	0.73%
2023/09/20	6	181.00	25.3	175.47	175.50	-19.3	5,205	-0.37%
2023/09/19	9.2	181.09	5	180.00	180.00	4.2	5,170	0.08%
2023/09/18	11.2	176.29	39.3	176.63	176.00	-28.1	5,120	-0.55%
2023/09/15	35.1	176.64	24	178.02	177.50	11.1	5,102	0.22%
2023/09/14	30	173.82	16.1	176.11	176.50	13.9	5,055	0.28%
2023/09/13	16	166.41	27	167.19	167.50	-11	4,996	-0.22%
2023/09/12	25.2	164.89	7	166.57	168.00	18.2	5,025	0.36%
2023/09/11	20.1	169.79	14.5	168.62	167.50	5.6	4,980	0.11%
2023/09/08	4.1	158.11	8.2	162.77	164.00	-4.1	4,875	-0.08%
2023/09/07	17.6	160.94	23.1	161.76	162.00	-5.5	4,830	-0.11%
2023/09/06	27	158.29	25.2	158.14	158.00	1.8	4,748	0.04%
2023/09/05	22.2	150.02	21	150.60	151.00	1.2	4,651	0.03%
2023/09/04	20.1	147.06	6.5	147.61	147.50	13.5	4,679	0.29%
2023/09/01	26.5	146.28	42	145.46	145.00	-15.5	4,695	-0.33%
2023/08/31	8	148.62	9	148.83	148.50	-1	4,661	-0.02%
2023/08/30	0	0.00	0.5	147.00	147.00	-0.5	4,661	-0.01%
2023/08/29	1.5	145.17	2	145.50	148.00	-0.5	4,655	-0.01%
2023/08/28	1	143.51	4	143.75	143.00	-3	4,629	-0.06%
2023/08/25	0	0.00	5	145.30	145.50	-5	4,620	-0.11%
2023/08/24	20	145.18	17	144.62	145.00	3	4,584	0.07%
2023/08/23	1.4	147.21	6.1	147.91	148.50	-4.7	4,480	-0.10%
2023/08/22	21	145.48	19.1	144.40	144.00	1.9	4,426	0.04%
2023/08/21	1.2	142.83	4	141.38	143.00	-2.8	4,286	-0.07%
2023/08/18	11	139.77	10	138.25	138.00	1	4,253	0.02%
2023/08/17	9	138.17	5	139.20	139.50	4	4,252	0.09%
2023/08/16	19	136.47	2	138.00	138.00	17	4,240	0.40%
2023/08/15	3.4	136.47	10	137.00	137.00	-6.6	4,245	-0.16%
2023/08/14	1	135.00	22	133.89	133.00	-21	4,252	-0.49%
2023/08/11	131	135.61	107.1	134.29	135.00	23.9	4,237	0.56%	大買/大賣/
2023/08/10	94	138.16	17	137.82	137.00	77	4,205	1.83%
2023/08/09	23	140.09	21.1	138.88	138.00	1.9	4,138	0.04%
2023/08/08	26.1	140.76	26.3	138.56	138.00	-0.3	4,068	-0.01%
2023/08/07	10.2	134.50	251	134.05	135.50	-240.8	3,988	-6.04%	大賣/鉅額交易
2023/08/04	33.1	133.66	26.1	134.17	133.50	7.1	3,964	0.18%
2023/08/02	26.5	134.60	21	133.62	132.00	5.5	3,936	0.14%
2023/08/01	18.6	133.11	6	133.33	130.50	12.6	3,828	0.33%
2023/07/31	6	143.33	323.2	144.60	145.00	-317.2	3,727	-8.51%	大賣/鉅額交易
2023/07/28	5.1	131.78	214	131.86	132.00	-208.9	3,429	-6.09%	大賣/鉅額交易
2023/07/27	2	129.00	0	0.00	127.50	2	3,368	0.06%
2023/07/26	3.2	128.22	5	128.00	128.00	-1.8	3,315	-0.05%
2023/07/25	8	130.13	1	128.00	128.50	7	3,276	0.21%
2023/07/24	37	131.33	46	130.87	134.50	-9	3,178	-0.28%
2023/07/21	10	127.50	12	126.00	127.50	-2	3,064	-0.07%
2023/07/20	0	0.00	5	125.50	126.00	-5	3,056	-0.16%
2023/07/19	1	127.00	12.5	126.50	126.50	-11.5	3,027	-0.38%
2023/07/18	14	127.89	8	129.19	130.00	6	3,011	0.20%
2023/07/17	31	130.00	17	130.00	131.00	14	2,952	0.47%
2023/07/14	6	126.42	1.1	125.96	126.50	4.9	2,900	0.17%
2023/07/13	15.1	129.17	7	127.64	126.00	8.1	2,876	0.28%
2023/07/12	15	132.83	18	131.53	132.00	-3	2,806	-0.11%
2023/07/11	9	133.00	6.1	132.93	135.00	2.9	2,748	0.11%
2023/07/10	9.1	133.26	10.4	132.33	132.00	-1.3	2,668	-0.05%
2023/07/07	59.1	127.65	2	127.75	127.50	57.1	2,560	2.23%
2023/07/06	14	129.00	2.2	129.41	130.00	11.8	2,475	0.48%
2023/07/05	1.2	127.17	6	127.08	127.50	-4.8	2,426	-0.20%
2023/07/03	1	123.50	4	125.50	127.00	-3	2,356	-0.13%
2023/06/30	2	123.00	1.1	123.41	123.00	0.9	2,288	0.04%
2023/06/29	7	122.79	8	123.63	122.00	-1	2,295	-0.04%
2023/06/28	56	124.13	31	122.11	122.50	25	2,209	1.13%
2023/06/27	1	120.00	1	120.00	120.00	0	2,020	0.00%
2023/06/26	47	118.00	1	118.00	118.00	46	1,991	2.31%
2023/06/20	0	0.00	25	117.50	118.00	-25	1,984	-1.26%
2023/06/19	11	117.64	5	119.50	119.00	6	1,963	0.31%
2023/06/16	34	116.53	68	116.01	117.50	-34	1,934	-1.76%
2023/06/15	0	0.00	6	116.50	116.50	-6	1,866	-0.32%
2023/06/14	0.1	117.50	0	0.00	117.50	0.1	1,854	0.01%
2023/06/13	93.3	118.02	2	118.00	118.00	91.3	1,864	4.90%
2023/06/12	0.2	118.00	16	117.06	118.00	-15.8	1,857	-0.85%
2023/06/09	1.3	117.50	3	117.00	117.50	-1.7	1,852	-0.09%
2023/06/08	13.1	118.81	15	118.57	118.00	-2	1,837	-0.11%
2023/06/07	1	115.50	23	115.39	115.50	-22	1,777	-1.24%
2023/06/06	100.5	114.42	19	114.03	114.00	81.5	1,776	4.58%
2023/06/05	0	115.50	17.1	117.44	115.50	-17.1	1,773	-0.96%
2023/06/02	0	0.00	1	116.00	116.50	-1	1,751	-0.06%
2023/06/01	2	116.00	0	0.00	116.00	2	1,757	0.11%
2023/05/31	18	115.50	7	115.50	116.00	11	1,753	0.63%
2023/05/30	101	115.21	1.2	115.00	115.00	99.8	1,732	5.76%	大買/
2023/05/29	2	115.25	2	115.00	115.00	0	1,729	0.00%
2023/05/26	174	115.41	5	115.50	114.50	169	1,711	9.88%	大買/鉅額交易
2023/05/25	103	113.87	28	113.80	114.00	75	1,670	4.49%	大買/
2023/05/24	58	114.39	2	113.75	113.50	56	1,665	3.36%
2023/05/23	35	112.00	20	111.50	111.50	15	1,622	0.92%
2023/05/19	2.2	113.00	3	112.50	112.50	-0.9	1,558	-0.05%
2023/05/18	22	113.30	8	113.00	113.00	14	1,551	0.90%
2023/05/17	5.2	112.50	234	112.50	112.50	-228.8	1,504	-15.21%	大賣/鉅額交易
2023/05/16	26	112.12	27	112.46	112.50	-1	1,492	-0.07%
2023/05/15	3	110.33	4	110.50	110.50	-1	1,457	-0.07%
2023/05/12	7	111.43	2	111.00	112.50	5	1,445	0.35%
2023/05/11	21	111.50	18.2	110.02	110.50	2.8	1,411	0.20%
2023/05/10	2	112.75	25	113.70	113.50	-23	1,359	-1.69%
2023/05/09	12	112.42	32	112.45	112.50	-20	1,330	-1.50%
2023/05/08	32.1	110.03	13	110.81	111.00	19.1	1,262	1.51%
2023/05/05	12.1	107.47	15.1	107.38	108.00	-3	1,210	-0.25%
2023/05/04	100	102.07	0	0.00	102.00	100	1,152	8.68%
2023/05/03	1	101.00	1	100.00	101.00	0	1,179	0.00%
2023/04/28	3	100.33	0	0.00	100.50	3	1,203	0.25%
2023/04/27	0	0.00	28	98.73	98.80	-28	1,192	-2.35%
2023/04/26	2.2	98.90	0	0.00	99.50	2.2	1,177	0.18%
2023/04/25	1	100.00	3	100.00	100.00	-2	1,167	-0.17%
2023/04/24	0	0.00	1	102.50	102.00	-1	1,148	-0.09%
2023/04/21	2	103.00	6.3	103.05	102.00	-4.3	1,146	-0.37%
2023/04/20	1	106.50	2	105.50	104.00	-1	1,133	-0.09%
2023/04/18	1	106.50	0	0.00	106.00	1	1,122	0.09%
2023/04/14	10	105.00	1	105.00	105.00	9	1,119	0.80%
2023/04/13	2	105.50	0	106.00	104.50	2	1,112	0.18%
2023/04/11	5	106.00	1	106.00	106.50	4	1,096	0.36%
2023/04/10	1	107.00	0	0.00	105.50	1	1,096	0.09%
2023/04/07	1	107.00	1	106.00	106.00	0	1,090	0.00%
2023/04/06	0	0.00	4	106.50	106.50	-4	1,080	-0.37%
2023/03/31	6	107.33	100	106.02	106.50	-94	1,077	-8.73%
2023/03/30	3	106.67	0	0.00	107.00	3	1,059	0.28%
2023/03/28	5	103.50	0	0.00	103.50	5	1,037	0.48%
2023/03/27	1	105.00	100	105.23	105.50	-99	1,023	-9.67%
2023/03/24	10	105.50	0.2	106.50	105.50	9.8	1,035	0.95%
2023/03/23	6	105.00	2	105.50	106.00	4	1,029	0.39%
2023/03/22	40	104.81	0	0.00	105.00	40	1,028	3.89%
2023/03/21	15	104.00	1.2	104.58	104.00	13.8	1,019	1.35%
2023/03/20	0	104.50	0	0.00	104.00	0	1,013	0.00%
2023/03/17	2	103.75	0	0.00	104.00	2	1,012	0.20%
2023/03/16	10	103.20	0.2	104.00	103.50	9.8	1,023	0.96%
2023/03/14	8	105.00	0	0.00	104.50	8	1,025	0.78%
2023/03/13	1.2	105.00	0	0.00	106.00	1.2	1,019	0.12%
2023/03/09	6	110.25	2	109.25	109.50	4	1,027	0.39%
2023/03/08	0	0.00	9	110.50	111.50	-9	1,013	-0.89%
2023/03/06	1	109.50	1	109.00	109.50	0	1,024	0.00%
2023/03/03	5	107.50	0	0.00	107.50	5	1,023	0.49%
2023/03/02	0.3	107.00	0	0.00	107.00	0.3	1,043	0.03%
2023/03/01	0	0.00	35	106.19	107.50	-35	1,045	-3.35%
2023/02/24	0	0.00	10	106.50	106.50	-10	1,047	-0.95%
2023/02/22	41	105.07	21.1	104.37	106.50	19.9	1,079	1.84%
2023/02/21	0	0.00	1	104.50	104.50	-1	1,092	-0.09%
2023/02/20	2	105.50	2	104.50	104.50	0	1,116	0.00%
2023/02/17	50	106.23	0.5	107.00	105.50	49.5	1,132	4.37%
2023/02/16	26.2	106.62	12.1	107.00	107.00	14.1	1,164	1.21%
2023/02/15	53	105.29	0	0.00	105.00	53	1,215	4.36%
2023/02/14	34.5	105.17	18.1	104.50	104.50	16.4	1,309	1.25%
2023/02/13	0	0.00	5	102.00	103.50	-5	1,346	-0.37%
2023/02/10	30.1	104.50	26	103.90	103.50	4.1	1,367	0.30%
2023/02/09	2	103.50	0	0.00	104.00	2	1,364	0.15%
2023/02/08	1	104.50	0.1	104.50	104.00	0.9	1,360	0.07%
2023/02/07	1	103.00	0	0.00	104.50	1	1,355	0.07%
2023/02/06	3	102.50	0	0.00	103.50	3	1,354	0.22%
2023/02/03	0.1	104.50	1	104.00	103.50	-1	1,371	-0.07%
2023/02/02	2.1	103.07	4.3	104.98	105.50	-2.2	1,389	-0.16%
2023/02/01	0	0.00	1.3	101.38	101.00	-1.3	1,389	-0.09%
2023/01/31	1	100.50	0	0.00	101.00	1	1,427	0.07%
2023/01/16	1	98.90	0	0.00	99.50	1	1,556	0.06%
2023/01/12	0	0.00	40	100.00	100.00	-40	1,598	-2.50%
2023/01/11	0	0.00	20	100.50	101.00	-20	1,620	-1.23%
2023/01/10	28	99.96	1.1	100.45	99.80	26.9	1,647	1.63%
2023/01/09	21	99.86	0	0.00	99.70	21	1,663	1.26%
2023/01/06	2	99.00	0	0.00	99.00	2	1,680	0.12%
2023/01/04	0.1	96.90	11	96.76	96.10	-11	1,708	-0.64%
2023/01/03	1	96.40	0	0.00	96.70	1	1,720	0.06%
2022/12/29	0.3	94.98	0	0.00	95.40	0.3	1,768	0.01%
2022/12/28	0.1	97.70	0	0.00	96.10	0.1	1,809	0.00%
2022/12/26	1	98.00	0	0.00	98.00	1	1,848	0.05%
2022/12/23	0.1	98.00	0	0.00	98.30	0.1	1,907	0.00%
2022/12/22	0	0.00	0.3	98.70	98.50	-0.3	1,958	-0.02%
2022/12/21	1	98.10	0	0.00	98.00	1	2,035	0.05%
2022/12/20	21.1	99.90	0	0.00	97.90	21.1	2,126	0.99%
2022/12/19	0.3	101.50	0	0.00	100.50	0.3	2,189	0.01%
2022/12/16	2	102.50	1	101.50	101.50	1	2,219	0.05%
2022/12/14	1	104.00	0	0.00	104.00	1	2,229	0.04%
2022/12/13	1.2	102.83	1	102.00	101.50	0.2	2,234	0.01%
2022/12/12	2	102.50	0	0.00	102.50	2	2,251	0.09%
2022/12/09	2	106.00	2.1	105.00	105.00	-0.1	2,303	0.00%
2022/12/08	3	107.00	3	105.17	104.50	0	2,342	0.00%
2022/12/07	100	105.07	1.1	106.00	105.50	98.9	2,350	4.21%
2022/12/06	0	0.00	0.2	105.00	105.00	-0.2	2,368	-0.01%
2022/12/05	1	105.50	0	0.00	106.00	1	2,415	0.04%
2022/12/02	50	106.13	0.1	105.50	105.50	49.9	2,468	2.02%
2022/12/01	1	104.50	2	104.75	105.50	-1	2,555	-0.04%
2022/11/29	0	0.00	12.5	102.98	103.50	-12.5	2,671	-0.47%
2022/11/28	10	101.50	0	0.00	101.50	10	2,663	0.38%
2022/11/24	100	100.90	5	100.36	101.00	95	2,741	3.47%
2022/11/23	0	0.00	1	99.00	98.60	-1	2,780	-0.04%
2022/11/22	5	96.44	5	97.50	97.90	0	2,866	0.00%
2022/11/21	3	97.73	3	98.27	97.50	0	2,900	0.00%
2022/11/18	5	98.54	4	98.23	97.80	1	2,921	0.03%
2022/11/17	2.1	98.84	4	100.03	98.60	-1.9	2,946	-0.06%
2022/11/16	0	98.64	0	0.00	98.80	0	2,950	0.00%
2022/11/15	3	97.70	0.1	97.50	98.40	2.9	2,999	0.10%
2022/11/14	2.9	97.42	3.1	98.27	97.50	-0.1	3,042	0.00%
2022/11/11	12.2	98.10	3	99.20	97.10	9.2	3,045	0.30%
2022/11/10	4.5	97.77	3	96.03	96.80	1.5	3,017	0.05%
2022/11/09	12	95.55	0	0.00	96.30	12	2,995	0.40%
2022/11/08	1	93.00	1	91.80	91.80	0	3,048	0.00%
2022/11/07	0	0.00	1	91.80	92.50	-1	3,435	-0.03%
2022/11/04	1	91.20	0	0.00	91.70	1	3,520	0.03%
2022/11/02	0	0.00	1.1	90.80	91.00	-1.1	3,719	-0.03%
2022/11/01	3	90.63	2.1	90.58	90.00	0.9	3,874	0.02%
2022/10/31	0	0.00	1	89.40	90.20	-1	3,954	-0.03%
2022/10/28	0.1	87.30	0	0.00	86.90	0.1	4,055	0.00%
2022/10/27	3	87.07	2	88.65	90.00	1	4,090	0.02%
2022/10/26	2	86.25	3	87.97	87.80	-1	4,050	-0.02%
2022/10/25	1	91.30	0	0.00	90.00	1	4,017	0.02%
2022/10/24	0	0.00	1	93.90	93.00	-1	4,100	-0.02%
2022/10/21	1	91.70	0	0.00	90.90	1	4,099	0.02%
2022/10/19	32	97.06	1	97.30	96.30	31	4,102	0.76%
2022/10/18	0	0.00	1	97.50	98.00	-1	4,095	-0.02%
2022/10/17	0	0.00	2	93.40	97.20	-2	4,103	-0.05%
2022/10/13	0	0.00	5	95.32	95.10	-5	4,124	-0.12%
2022/10/12	0	0.00	1	98.30	98.50	-1	4,116	-0.02%
2022/10/11	0	0.00	0.7	99.20	97.60	-0.7	4,147	-0.02%
2022/10/07	0	0.00	1	101.00	100.50	-1	4,173	-0.02%
2022/10/06	1	102.00	0	0.00	102.00	1	4,223	0.02%
2022/10/05	9	102.50	0	0.00	101.00	9	4,259	0.21%
2022/10/04	6	99.37	1	99.10	99.30	5	4,251	0.12%
2022/10/03	1	94.50	0	0.00	95.50	1	4,280	0.02%
2022/09/30	1	92.00	1	91.70	95.30	0	4,411	0.00%
2022/09/28	2.1	96.38	2	96.45	95.80	0.1	4,476	0.00%
2022/09/27	2	100.25	2	100.10	102.00	0	4,455	0.00%
2022/09/26	1.1	102.18	5	104.30	102.50	-3.9	4,426	-0.09%
2022/09/23	1	108.00	0.1	109.00	108.50	0.9	4,432	0.02%
2022/09/22	0	0.00	4	112.88	112.50	-4	4,450	-0.09%
2022/09/20	2	111.75	0	0.00	112.50	2	4,481	0.04%
2022/09/19	11	113.45	8	112.00	112.00	3	4,532	0.07%
2022/09/16	0	0.00	7.1	113.41	114.50	-7.1	4,570	-0.16%
2022/09/15	1.3	112.12	0	0.00	112.00	1.3	4,763	0.03%
2022/09/13	1	114.00	1	116.50	114.50	0	5,097	0.00%
2022/09/12	0	0.00	2.3	115.93	115.00	-2.3	5,139	-0.04%
2022/09/08	8	114.13	8	114.00	114.00	0	5,163	0.00%
2022/09/07	12	112.50	22	112.09	112.50	-10	5,241	-0.19%
2022/09/06	4	108.38	819	106.63	108.00	-815	5,166	-15.78%	大賣/鉅額交易
2022/09/05	3	111.17	53	111.13	110.50	-50	5,068	-0.99%
2022/09/02	1.1	111.50	1	112.50	112.00	0.1	5,034	0.00%
2022/09/01	5	113.40	61.2	114.82	113.00	-56.2	5,037	-1.12%
2022/08/31	1.1	114.50	3.2	114.06	115.50	-2.2	5,021	-0.04%
2022/08/30	0	0.00	401	110.84	112.00	-401	5,094	-7.87%	大賣/鉅額交易
2022/08/29	8.4	109.18	7.3	109.86	110.50	1.1	5,070	0.02%
2022/08/26	1.1	113.57	0	0.00	113.50	1.1	5,034	0.02%
2022/08/25	1.5	115.17	11	114.77	114.50	-9.5	5,008	-0.19%
2022/08/24	2	111.50	824	111.50	112.50	-822	5,004	-16.43%	大賣/鉅額交易
2022/08/23	0.1	113.50	0	0.00	113.00	0.1	4,964	0.00%
2022/08/22	2	114.25	4	113.00	112.00	-2	4,978	-0.04%
2022/08/19	4.1	115.51	109	115.28	115.50	-105	4,932	-2.13%	大賣/鉅額交易
2022/08/18	7	115.07	152	114.97	115.50	-145	4,930	-2.94%	大賣/鉅額交易
2022/08/17	41	116.48	1	115.00	116.50	40	4,912	0.81%
2022/08/16	64.7	115.75	4.2	115.52	115.00	60.5	4,899	1.24%
2022/08/15	31.3	114.46	8	114.38	115.00	23.3	4,836	0.48%
2022/08/12	142.8	113.38	48	113.98	115.00	94.8	4,768	1.99%	大買/
2022/08/11	14.6	125.05	14	123.93	121.00	0.6	4,463	0.01%
2022/08/10	4	131.88	19.5	132.95	134.00	-15.5	4,457	-0.35%
2022/08/09	13	132.19	13	132.04	131.00	0	4,459	0.00%
2022/08/08	27	129.70	26	129.40	130.50	1	4,410	0.02%
2022/08/05	109	125.31	3	124.83	125.00	106	4,296	2.47%	大買/鉅額交易
2022/08/04	103.1	122.65	3	125.50	127.50	100.1	4,228	2.37%	大買/
2022/08/03	14	124.50	6	124.42	124.00	8	4,157	0.19%
2022/08/02	1	122.00	2	121.75	122.50	-1	4,182	-0.02%
2022/08/01	7	124.50	8	123.63	123.50	-1	4,232	-0.02%
2022/07/29	26	124.98	8.5	123.85	124.00	17.5	4,384	0.40%
2022/07/28	5	120.50	1.7	120.00	120.00	3.3	4,378	0.08%
2022/07/27	6	119.17	5	119.60	120.00	1	4,399	0.02%
2022/07/25	1	117.50	0	0.00	118.00	1	4,537	0.02%
2022/07/21	2	118.50	2	118.50	119.00	0	4,884	0.00%
2022/07/20	1	119.50	2.5	118.81	118.50	-1.5	5,113	-0.03%
2022/07/19	0	0.00	3	116.83	117.00	-3	5,204	-0.06%
2022/07/18	2	119.25	2	117.50	119.00	0	5,412	0.00%
2022/07/15	4	117.38	15	117.10	118.00	-11	5,619	-0.20%
2022/07/14	12.7	119.42	1.7	118.38	119.50	11	5,732	0.19%
2022/07/13	12.2	118.09	12	116.00	115.50	0.2	5,721	0.00%
2022/07/12	3.3	114.42	3	114.00	115.00	0.3	5,684	0.00%
2022/07/11	2	115.00	5	114.50	116.00	-3	5,705	-0.05%
2022/07/08	43	114.69	16	114.63	115.00	27	5,684	0.47%
2022/07/07	10	104.70	29	102.64	107.50	-19	5,577	-0.34%
2022/07/06	4	102.75	4	102.63	102.00	0	5,612	0.00%
2022/07/05	4	99.60	4	100.88	100.50	0	5,644	0.00%
2022/07/04	8	99.44	15	98.45	97.10	-7	5,807	-0.12%
2022/07/01	7.6	111.21	10	111.05	108.00	-2.4	5,791	-0.04%
2022/06/30	6	117.50	2	116.75	120.00	4	5,729	0.07%
2022/06/29	17	119.47	8	119.88	119.00	9	5,699	0.16%
2022/06/28	3	122.00	3	120.33	121.00	0	5,691	0.00%
2022/06/27	1	125.50	0	0.00	124.50	1	5,694	0.02%
2022/06/24	3	122.50	11	122.00	122.00	-8	5,674	-0.14%
2022/06/23	18	127.72	63	123.10	122.00	-45	5,649	-0.80%
2022/06/22	43.3	130.99	47.1	129.79	129.50	-3.9	5,472	-0.07%
2022/06/21	26.1	131.08	11.5	130.41	132.00	14.6	5,281	0.28%
2022/06/20	5	123.70	0	0.00	122.50	5	5,117	0.10%
2022/06/17	33	125.23	108	124.95	125.00	-75	5,046	-1.49%	大賣/
2022/06/16	73	127.92	39	125.47	122.50	34	4,969	0.68%
2022/06/14	5	121.90	8	123.88	124.50	-3	4,853	-0.06%
2022/06/10	0	0.00	1	121.50	124.00	-1	4,870	-0.02%
2022/06/09	1	123.00	0	0.00	124.00	1	4,885	0.02%
2022/06/08	17	126.88	15	123.87	123.00	2	4,873	0.04%
2022/06/07	1	126.00	1	125.00	125.50	0	4,752	0.00%
2022/06/06	3	124.67	2	125.50	126.00	1	4,731	0.02%
2022/06/01	1	124.50	0	0.00	121.50	1	4,720	0.02%
2022/05/30	1	121.00	4	123.00	123.00	-3	4,706	-0.06%
2022/05/27	1	117.00	4	117.25	118.00	-3	4,691	-0.06%
2022/05/26	1	115.00	5	117.40	114.00	-4	4,702	-0.09%
2022/05/25	6	119.33	2	117.00	119.50	4	4,792	0.08%
2022/05/24	1	121.00	12	117.96	118.00	-11	4,857	-0.23%
2022/05/23	0	0.00	0.1	120.50	121.00	-0.1	4,831	0.00%
2022/05/20	9	122.00	9.2	121.88	121.50	-0.2	4,866	0.00%
2022/05/19	1	123.50	23	122.39	122.50	-22	4,848	-0.45%
2022/05/18	13.1	122.81	3	122.67	122.50	10.1	4,756	0.21%
2022/05/17	10	118.65	13	118.96	119.50	-3	4,712	-0.06%
2022/05/16	24	116.79	5	115.70	117.00	19	4,713	0.40%
2022/05/12	0	111.00	0	0.00	109.50	0	4,617	0.00%
2022/05/11	251	112.49	2	111.50	111.00	249	4,631	5.38%	大買/鉅額交易
2022/05/10	5	107.00	10	107.25	110.50	-5	4,731	-0.11%
2022/05/09	190	109.84	3	110.50	109.00	187	4,697	3.98%	大買/鉅額交易
2022/05/06	9	110.83	226	111.83	109.50	-217	4,667	-4.65%	大賣/鉅額交易
2022/05/05	3	124.33	38	122.79	121.00	-35	4,532	-0.77%
2022/05/04	87	124.74	17	125.88	124.50	70	4,486	1.56%
2022/05/03	1	127.00	4	125.88	127.00	-3	4,466	-0.07%
2022/04/29	38	131.25	40	130.64	128.00	-2	4,434	-0.05%
2022/04/28	13	130.58	25.1	130.09	127.50	-12.1	4,346	-0.28%
2022/04/27	25.1	133.22	52	132.84	132.50	-26.9	4,197	-0.64%
2022/04/26	10.1	129.51	153	131.29	132.50	-143	4,002	-3.57%	大賣/鉅額交易
2022/04/25	331	126.47	14	124.07	126.50	317	3,804	8.33%	大買/鉅額交易
2022/04/22	5	128.30	35	129.34	130.00	-30	3,729	-0.80%
2022/04/21	17	126.09	20	127.53	125.50	-3	3,542	-0.08%
2022/04/20	25	125.12	13	125.50	125.00	12	3,337	0.36%
2022/04/19	0	0.00	3	121.33	121.00	-3	3,235	-0.09%
2022/04/18	0	0.00	4	114.75	116.50	-4	3,264	-0.12%
2022/04/15	6	117.92	24	116.81	116.50	-18	3,270	-0.55%
2022/04/14	0	0.00	5	120.90	122.00	-5	3,349	-0.15%
2022/04/13	11	121.32	17.2	120.44	119.50	-6.2	3,394	-0.18%
2022/04/12	32	126.56	19	125.05	120.00	13	3,687	0.35%
2022/04/11	25	126.26	7	125.50	124.50	18	3,751	0.48%
2022/04/08	38	125.21	94.1	122.62	125.00	-56.1	3,786	-1.48%
2022/04/07	10	122.55	53	121.05	119.50	-43	3,646	-1.18%
2022/04/06	13	122.23	5	121.80	122.00	8	3,741	0.21%
2022/04/01	0	0.00	2.1	121.50	121.50	-2.1	3,764	-0.06%
2022/03/31	3	121.50	12	121.13	121.50	-9	3,898	-0.23%
2022/03/30	3	121.17	35	121.07	121.50	-32	3,936	-0.81%
2022/03/29	30.2	120.83	4	119.75	121.00	26.2	4,033	0.65%
2022/03/28	3	117.83	37	117.03	118.00	-34	4,094	-0.83%
2022/03/25	64	120.33	39	119.47	121.00	25	4,238	0.59%
2022/03/24	33	117.33	2	117.25	117.50	31	4,352	0.71%
2022/03/23	0	0.00	1	115.00	115.00	-1	4,909	-0.02%
2022/03/22	7	115.50	0	0.00	116.00	7	5,591	0.13%
2022/03/21	25	115.32	1	115.00	115.50	24	6,110	0.39%
2022/03/18	20	114.93	1	114.50	114.50	19	6,175	0.31%
2022/03/15	10	111.80	31	111.58	112.50	-21	6,351	-0.33%
2022/03/14	40	113.88	32	114.50	113.50	8	6,351	0.13%
2022/03/11	60	111.49	3	111.33	111.00	57	6,344	0.90%
2022/03/10	1	110.50	71	111.00	110.50	-70	6,341	-1.10%
2022/03/09	1	108.50	18	108.47	108.00	-17	6,332	-0.27%
2022/03/08	2	107.25	3	107.00	107.00	-1	6,336	-0.02%
2022/03/07	1	111.50	4	111.25	111.50	-3	6,340	-0.05%
2022/03/04	5	115.00	8	113.63	113.50	-3	6,364	-0.05%
2022/03/03	30	115.00	1.1	115.96	115.50	28.9	6,375	0.45%
2022/03/02	1	114.50	1	114.50	114.50	0	6,433	0.00%
2022/03/01	0.1	114.00	16	114.63	117.50	-16	6,441	-0.25%
2022/02/25	13.3	114.19	86	113.47	114.50	-72.7	6,478	-1.12%
2022/02/24	2	119.27	16	119.38	117.50	-14	6,423	-0.22%
2022/02/23	0	124.00	0	0.00	123.00	0	6,394	0.00%
2022/02/22	3.1	122.20	2	123.00	124.00	1.1	6,498	0.02%
2022/02/21	2	123.25	21	123.10	123.00	-19	6,573	-0.29%
2022/02/18	2.2	124.57	75	124.82	125.50	-72.9	6,676	-1.09%
2022/02/17	3	125.00	5	124.20	125.00	-2	6,807	-0.03%
2022/02/16	55	127.59	24	127.38	127.50	31	6,910	0.45%
2022/02/15	2	124.25	1	124.50	123.50	1	6,945	0.01%
2022/02/14	4	122.88	42	122.45	123.00	-38	7,221	-0.53%
2022/02/11	2	126.00	36	125.31	125.00	-34	7,325	-0.46%
2022/02/10	59	130.48	41	128.07	127.50	18	7,491	0.24%
2022/02/09	7	127.64	6	126.83	128.00	1	7,569	0.01%
2022/02/08	88	127.54	0	0.00	126.00	88	7,925	1.11%
2022/02/07	78	126.79	60	126.63	126.00	18	8,397	0.21%
2022/01/26	320	122.95	7	122.50	123.00	313	8,399	3.73%	大買/鉅額交易
2022/01/25	206	120.85	1	120.00	119.00	205	8,486	2.42%	大買/鉅額交易
2022/01/24	8	119.75	3	120.50	121.50	5	8,641	0.06%
2022/01/21	1	122.50	4	120.25	119.50	-3	8,673	-0.03%
2022/01/19	2	122.00	4	122.88	124.00	-2	8,896	-0.02%
2022/01/18	5	125.70	2	124.00	124.00	3	8,953	0.03%
2022/01/17	1	125.50	3	123.33	125.50	-2	8,942	-0.02%
2022/01/14	4	120.88	2	121.75	121.00	2	8,972	0.02%
2022/01/13	2	120.50	1.4	119.92	122.00	0.6	8,963	0.01%
2022/01/12	3	122.33	2.1	122.01	122.50	1	8,943	0.01%
2022/01/11	13	119.62	12	120.71	119.00	1	8,892	0.01%
2022/01/10	0	0.00	18	124.47	123.50	-18	8,811	-0.20%
2022/01/07	8	126.06	21	123.45	125.00	-13	8,776	-0.15%
2022/01/06	6	127.25	43	126.42	128.00	-37	8,643	-0.43%
2022/01/05	54.1	135.48	71.2	131.96	129.00	-17.1	8,573	-0.20%
2022/01/04	34	132.01	27	133.07	134.50	7	8,252	0.08%
2022/01/03	49	130.32	36	129.75	129.50	13	8,098	0.16%
2021/12/30	9.5	128.71	18	127.53	127.50	-8.5	8,007	-0.11%
2021/12/29	36	128.32	31	128.56	129.00	5	7,937	0.06%
2021/12/28	0	0.00	2	125.00	125.00	-2	7,806	-0.03%
2021/12/27	21.2	127.64	13.1	127.01	126.50	8.1	7,771	0.10%
2021/12/24	1	125.50	15.1	124.39	124.50	-14.1	7,636	-0.18%
2021/12/23	52	127.37	40	125.25	124.50	12	7,592	0.16%
2021/12/22	28	124.89	32	125.70	127.00	-4	7,472	-0.05%
2021/12/21	9	125.28	12	123.50	126.00	-3	7,421	-0.04%
2021/12/20	29.1	127.31	18.2	126.21	125.50	10.9	7,263	0.15%
2021/12/17	62	131.07	77.1	129.20	125.50	-15.1	7,073	-0.21%
2021/12/16	100.6	126.47	300	126.40	127.00	-199.4	6,482	-3.08%	大賣/鉅額交易
2021/12/15	44	119.40	59.2	122.58	125.50	-15.2	5,787	-0.26%
2021/12/14	6	114.83	10	114.75	114.50	-4	5,256	-0.08%
2021/12/13	6	114.00	1	114.50	116.00	5	5,184	0.10%
2021/12/10	10.1	115.09	7	115.07	114.50	3.1	5,145	0.06%
2021/12/09	5	112.30	8.2	112.82	113.00	-3.2	5,052	-0.06%
2021/12/08	10	110.00	1	108.50	108.50	9	4,919	0.18%
2021/12/07	2	109.75	3	110.00	110.00	-1	4,895	-0.02%
2021/12/03	3.5	108.50	2	109.00	107.50	1.5	4,882	0.03%
2021/12/02	3.3	107.59	21	108.02	108.00	-17.7	4,875	-0.36%
2021/12/01	2	107.00	6	109.50	110.50	-4	4,848	-0.08%
2021/11/30	0	0.00	0.1	108.50	110.00	-0.1	4,811	0.00%
2021/11/29	0	0.00	4.2	105.71	105.50	-4.2	4,767	-0.09%
2021/11/26	5	105.50	10	104.70	106.00	-5	4,741	-0.11%
2021/11/25	2	109.00	21	108.93	107.50	-19	4,670	-0.41%
2021/11/24	18.1	108.53	25	107.56	108.50	-6.9	4,651	-0.15%
2021/11/23	17	110.50	28.1	110.16	110.00	-11.1	4,574	-0.24%
2021/11/22	16	114.88	6.1	115.01	115.00	10	4,487	0.22%
2021/11/19	10	114.20	20	114.50	116.50	-10	4,438	-0.23%
2021/11/18	15	113.87	21.2	115.18	112.50	-6.2	4,328	-0.14%
2021/11/17	23	112.54	21.2	111.71	111.00	1.8	4,202	0.04%
2021/11/16	75.7	114.47	5	115.10	114.00	70.7	4,092	1.73%
2021/11/15	29	115.81	17.4	116.48	119.00	11.6	3,956	0.29%
2021/11/12	12.1	114.50	8.1	114.68	114.50	4	3,828	0.10%
2021/11/11	41.1	116.70	46.5	114.79	113.00	-5.5	3,736	-0.15%
2021/11/10	22.2	114.49	9.1	114.23	115.50	13.1	3,475	0.38%
2021/11/09	29.1	116.29	11.4	116.40	114.50	17.7	3,354	0.53%
2021/11/08	21	114.71	14	115.04	115.50	7	3,161	0.22%
2021/11/05	60.1	113.93	48	113.79	113.50	12.1	2,987	0.41%
2021/11/04	32	113.33	166	114.13	115.50	-134	2,624	-5.11%	大賣/鉅額交易
2021/11/03	12	104.67	36.2	105.14	105.00	-24.2	2,135	-1.13%
2021/11/02	15	107.43	63.2	104.56	102.50	-48.2	2,084	-2.31%
2021/11/01	68.1	108.42	21.5	108.48	108.50	46.6	1,986	2.34%
2021/10/29	4	104.75	9.2	104.02	105.00	-5.2	1,819	-0.29%
2021/10/28	14.6	106.04	52.3	106.32	105.00	-37.7	1,766	-2.13%
2021/10/27	83.1	104.74	32.9	104.01	105.50	50.2	1,690	2.97%
2021/10/26	9.2	100.07	4.5	101.67	101.50	4.7	1,533	0.31%
2021/10/25	34	98.81	4	98.85	98.80	30	1,508	1.99%
2021/10/22	22.5	98.37	17	97.94	99.00	5.5	1,525	0.36%
2021/10/21	0	0.00	21	95.81	95.40	-21	1,522	-1.38%
2021/10/20	0	0.00	1	94.50	94.70	-1	1,656	-0.06%
2021/10/19	0	0.00	11	92.00	92.60	-11	1,661	-0.66%
2021/10/15	0	0.00	3	91.73	91.60	-3	1,800	-0.17%
2021/10/14	0	0.00	2	90.90	91.30	-2	1,850	-0.11%
2021/10/13	10	90.60	1	90.80	90.80	9	1,876	0.48%
2021/10/12	0	93.70	0.4	94.00	93.00	-0.3	1,983	-0.02%
2021/10/08	5	95.42	0	0.00	95.60	5	2,042	0.24%
2021/10/07	0	0.00	29	94.74	95.80	-29	2,160	-1.34%
2021/10/06	2.1	90.75	0	0.00	90.80	2.1	2,127	0.10%
2021/10/05	0	0.00	3	91.40	92.50	-3	2,141	-0.14%
2021/10/01	4	91.00	1.4	90.08	89.90	2.6	2,149	0.12%
2021/09/30	1	92.00	0	0.00	93.00	1	2,137	0.05%
2021/09/29	1.2	92.92	0	0.00	93.00	1.2	2,158	0.06%
2021/09/28	6.5	93.53	0	0.00	94.20	6.5	2,167	0.30%
2021/09/27	0	0.00	2	93.30	92.50	-2	2,140	-0.09%
2021/09/23	1	90.00	0	0.00	90.10	1	2,240	0.04%
2021/09/22	0.1	90.50	0	0.00	90.20	0.1	2,347	0.00%
2021/09/17	1.1	90.63	0	0.00	90.50	1.1	2,375	0.05%
2021/09/10	0	0.00	0.6	91.00	91.20	-0.6	2,444	-0.02%
2021/09/08	20	88.80	0	0.00	88.20	20	2,462	0.81%
2021/09/06	12	90.13	0	0.00	90.00	12	2,449	0.49%
2021/09/02	30	91.00	0	0.00	89.90	30	2,496	1.20%
2021/09/01	1	91.90	3	91.70	92.30	-2	2,493	-0.08%
2021/08/30	6	93.40	5	93.00	93.30	1	2,508	0.04%
2021/08/26	21	90.20	0	0.00	90.00	21	2,547	0.82%
2021/08/25	0	0.00	1.2	92.43	91.40	-1.2	2,591	-0.05%
2021/08/24	6	90.97	7	90.41	90.10	-1	2,602	-0.04%
2021/08/20	5	89.10	3	88.63	89.10	2	2,646	0.08%
2021/08/19	1	89.60	6	89.87	89.20	-5	2,666	-0.19%
2021/08/18	3	89.17	2	88.70	89.70	1	2,665	0.04%
2021/08/17	10.3	89.22	8	89.48	89.20	2.3	2,673	0.09%
2021/08/16	12	89.03	14	87.93	89.20	-2	2,674	-0.07%
2021/08/13	2	89.75	0	0.00	89.30	2	2,667	0.07%
2021/08/12	1	90.10	1	89.90	90.30	0	2,664	0.00%
2021/08/11	4	89.87	1	88.80	88.80	3	2,667	0.11%
2021/08/10	3	90.60	24	90.41	91.00	-21	2,637	-0.80%
2021/08/09	4	92.15	1	93.40	92.10	3	2,655	0.11%
2021/08/06	15	93.89	4	93.63	93.50	11	2,687	0.41%
2021/08/05	7.2	95.02	1	94.90	94.80	6.2	2,701	0.23%
2021/08/04	0	0.00	1	96.60	95.70	-1	2,769	-0.04%
2021/08/03	0	0.00	1	97.00	96.40	-1	2,821	-0.04%
2021/08/02	2	96.70	4	96.93	96.70	-2	2,869	-0.07%
2021/07/30	1	97.60	6.1	97.55	97.30	-5.1	2,907	-0.17%
2021/07/29	10	96.59	8	96.66	97.50	2	2,918	0.07%
2021/07/28	8	96.81	4.1	97.56	98.00	3.9	2,871	0.14%
2021/07/27	2.2	98.27	246.1	97.98	99.50	-243.9	2,883	-8.46%	大賣/鉅額交易
2021/07/26	47.2	101.44	633.1	101.10	102.00	-585.9	2,844	-20.60%	大賣/鉅額交易
2021/07/23	3	108.17	0	0.00	109.00	3	2,707	0.11%
2021/07/22	8	111.50	8	109.75	108.00	0	2,704	0.00%
2021/07/21	2.1	109.26	10	109.25	109.00	-7.9	2,674	-0.30%
2021/07/20	24	105.46	7	104.79	104.50	17	2,586	0.66%
2021/07/19	9.2	108.13	0	0.00	107.50	9.2	2,554	0.36%
2021/07/16	8.2	110.65	9	110.56	109.50	-0.8	2,561	-0.03%
2021/07/15	20	108.00	1	108.00	108.50	19	2,465	0.77%
2021/07/14	254	106.23	5.9	107.25	108.50	248.1	2,419	10.26%	大買/鉅額交易
2021/07/13	2	103.75	2.1	103.26	102.50	-0.1	2,322	0.00%
2021/07/12	2	101.25	92	101.93	103.00	-90	2,360	-3.81%
2021/07/09	3.2	101.00	0.5	101.50	100.50	2.7	2,430	0.11%
2021/07/08	6.6	102.97	5	102.00	102.50	1.6	2,617	0.06%
2021/07/07	0.2	102.50	10	102.50	103.00	-9.8	2,699	-0.36%
2021/07/06	6.2	103.97	6.2	102.11	103.50	0	2,773	0.00%
2021/07/02	41.4	101.53	15	102.53	102.00	26.4	2,915	0.91%
2021/07/01	5	105.50	11.1	106.26	103.50	-6.1	2,939	-0.21%
2021/06/30	73.5	106.27	11	106.95	106.50	62.5	3,000	2.08%
2021/06/29	379	106.13	18	106.06	106.50	361	3,010	11.99%	大買/鉅額交易
2021/06/28	170	101.49	8	101.44	102.00	162	3,086	5.25%	大買/鉅額交易
2021/06/25	2	99.75	6	100.73	99.20	-4	3,093	-0.13%
2021/06/22	3	97.17	3	96.70	96.40	0	3,210	0.00%
2021/06/21	6	97.75	0	0.00	96.80	6	3,283	0.18%
2021/06/18	6	99.50	0	0.00	99.90	6	3,355	0.18%
2021/06/17	3	99.03	1	99.00	99.00	2	3,472	0.06%
2021/06/16	2	99.00	4	99.30	99.40	-2	3,691	-0.05%
2021/06/15	21	99.34	0	0.00	99.10	21	4,075	0.52%
2021/06/11	2	101.00	8.1	100.93	99.50	-6.1	4,156	-0.15%
2021/06/10	16	100.41	1	100.00	100.50	15	4,181	0.36%
2021/06/09	1	98.50	10	98.41	98.00	-9	4,178	-0.22%
2021/06/08	7.1	97.68	3	96.90	97.40	4.1	4,233	0.10%
2021/06/07	2.2	96.86	0	0.00	96.50	2.2	4,272	0.05%
2021/06/04	0	0.00	2.1	98.34	98.30	-2.1	4,307	-0.05%
2021/06/03	0.1	100.00	10	98.95	100.00	-9.9	4,303	-0.23%
2021/06/02	13	99.37	0	0.00	97.50	13	4,270	0.30%
2021/05/31	5	96.90	0	0.00	96.90	5	4,227	0.12%
2021/05/27	0	0.00	2	94.25	94.70	-2	4,203	-0.05%
2021/05/24	213	93.24	8	92.40	93.20	205	4,225	4.85%	大買/鉅額交易
2021/05/21	1	91.90	5	93.00	92.90	-4	4,222	-0.09%
2021/05/20	40	91.47	0	0.00	90.90	40	4,251	0.94%
2021/05/19	1.1	90.13	1	92.00	92.00	0.1	4,279	0.00%
2021/05/18	1	90.00	1	89.00	90.40	0	4,291	0.00%
2021/05/17	2	85.25	17	85.91	85.00	-15	4,313	-0.35%
2021/05/14	29	92.52	1	93.00	89.60	28	4,277	0.65%
2021/05/13	4	89.72	15	91.34	91.50	-11	4,218	-0.26%
2021/05/12	2	87.95	10.3	92.25	90.60	-8.3	4,174	-0.20%
2021/05/11	3	95.53	311	95.43	94.30	-308	4,094	-7.52%	大賣/鉅額交易
2021/05/10	1	98.00	6	99.75	98.00	-5	4,043	-0.12%
2021/05/07	6	102.50	5	102.00	102.00	1	3,999	0.03%
2021/05/06	2	101.50	0	0.00	101.50	2	4,002	0.05%
2021/05/05	2	105.00	0	0.00	104.00	2	3,980	0.05%
2021/05/04	6	104.17	7.1	104.60	105.50	-1.1	3,979	-0.03%
2021/05/03	0	0.00	1.3	109.80	108.00	-1.3	3,933	-0.03%
2021/04/29	2	113.50	0	0.00	113.00	2	3,910	0.05%
2021/04/28	0.5	113.30	1	113.50	114.00	-0.5	3,905	-0.01%
2021/04/27	6.1	113.00	0.3	113.50	112.50	5.8	3,924	0.15%
2021/04/26	0	0.00	1.2	113.58	113.50	-1.2	3,922	-0.03%
2021/04/23	6	112.17	0	0.00	113.00	6	3,919	0.15%
2021/04/22	2.4	114.21	0	0.00	112.00	2.4	3,932	0.06%
2021/04/21	8.1	114.01	0	0.00	114.00	8.1	3,911	0.21%
2021/04/20	0	0.00	3	114.50	115.50	-3	3,901	-0.08%
2021/04/19	6	113.08	0	0.00	113.50	6	3,934	0.15%
2021/04/16	9	115.17	1	115.00	115.00	8	3,901	0.21%
2021/04/15	9	115.34	1	115.00	114.50	8	3,944	0.20%
2021/04/14	7	119.93	26	119.98	122.00	-19	3,888	-0.49%
2021/04/13	1	125.50	10	124.95	125.50	-9	3,722	-0.24%
2021/04/12	1.3	125.38	11	125.55	124.00	-9.7	3,704	-0.26%
2021/04/09	4.5	123.83	3	123.33	125.50	1.5	3,656	0.04%
2021/04/08	3.2	121.04	27.1	122.97	124.00	-23.9	3,585	-0.67%
2021/04/07	5	118.00	2	117.00	118.00	3	3,469	0.09%
2021/04/06	19	119.82	5	117.00	117.50	14	3,437	0.41%
2021/04/01	12	116.50	62	116.52	118.00	-50	3,367	-1.48%
2021/03/31	63.1	115.03	6.3	114.97	116.00	56.8	3,273	1.74%
2021/03/29	0	0.00	10	109.90	109.50	-10	3,071	-0.33%
2021/03/26	5	109.30	2	109.25	110.00	3	3,074	0.10%
2021/03/25	29	108.84	1	109.00	109.00	28	3,047	0.92%
2021/03/24	3	109.00	7	108.86	111.00	-4	2,985	-0.13%
2021/03/23	8.2	109.56	4	109.25	110.00	4.2	2,924	0.14%
2021/03/22	5	109.90	4.3	110.49	112.00	0.7	2,863	0.02%
2021/03/19	16.1	107.50	14.1	108.11	108.50	1.9	2,788	0.07%
2021/03/18	4.7	107.78	23.2	106.25	110.00	-18.5	2,581	-0.72%
2021/03/17	2	100.75	8	100.75	100.00	-6	2,228	-0.27%
2021/03/16	2.2	99.10	2	99.10	98.40	0.2	2,188	0.01%
2021/03/15	2	98.85	8	99.43	99.20	-6	2,172	-0.28%
2021/03/12	1.1	98.38	11	97.91	98.80	-9.9	2,189	-0.45%
2021/03/11	1	96.60	4	96.88	96.30	-3	2,158	-0.14%
2021/03/10	1	95.50	3	96.03	96.50	-2	2,131	-0.09%
2021/03/03	1	94.50	0	0.00	94.20	1	2,173	0.05%
2021/02/26	7	94.19	0	0.00	94.40	7	2,262	0.31%
2021/02/25	0	0.00	16	96.55	95.40	-16	2,305	-0.69%
2021/02/24	5	96.10	1	95.00	94.80	4	2,313	0.17%
2021/02/22	6	97.40	6	97.43	96.80	0	2,317	0.00%
2021/02/19	2	96.50	0	0.00	96.40	2	2,295	0.09%
2021/02/18	9	95.89	7	96.09	96.30	2	2,295	0.09%
2021/02/17	13	95.01	13	95.58	94.50	0	2,357	0.00%
2021/02/05	0	0.00	3	95.57	95.30	-3	2,399	-0.13%
2021/02/03	0	0.00	1	94.70	94.40	-1	2,657	-0.04%
2021/02/02	1	94.90	1	95.00	94.80	0	2,751	0.00%
2021/01/29	3	94.80	0	0.00	92.40	3	2,769	0.11%
2021/01/28	16	95.00	7	94.99	94.30	9	2,802	0.32%
2021/01/27	5	94.60	9	94.14	93.60	-4	2,772	-0.14%
2021/01/26	2	93.55	2	93.95	92.50	0	2,789	0.00%
2021/01/25	3	92.70	3	92.50	93.20	0	2,920	0.00%
2021/01/22	20	92.85	5	91.64	92.60	15	2,986	0.50%
2021/01/21	5	90.54	1.2	90.98	89.90	3.8	3,023	0.13%
2021/01/20	7	92.04	1	91.40	90.40	6	3,097	0.19%
2021/01/19	7	93.53	15	93.25	93.20	-8	3,216	-0.25%
2021/01/18	1	93.20	1	92.70	93.70	0	3,292	0.00%
2021/01/15	6	93.08	31	93.77	93.10	-25	3,349	-0.75%
2021/01/14	1	94.30	1	94.90	94.70	0	3,525	0.00%
2021/01/13	0	0.00	1	94.70	95.00	-1	3,744	-0.03%
2021/01/12	5	94.04	401	94.46	94.00	-396	3,968	-9.98%	大賣/鉅額交易
2021/01/11	7	96.79	1	96.80	96.50	6	4,145	0.14%
2021/01/08	36	97.44	10	97.67	98.10	26	4,186	0.62%
2021/01/07	1	95.10	12	96.23	97.20	-11	4,162	-0.26%
2021/01/06	10	96.78	1	96.60	95.90	9	4,234	0.21%
2021/01/05	11	97.36	4	96.90	98.00	7	4,298	0.16%
2021/01/04	13	95.55	6	95.38	95.90	7	4,236	0.17%
2020/12/31	2	93.60	2	93.45	93.80	0	4,224	0.00%
2020/12/30	1	93.10	1	93.00	93.10	0	4,258	0.00%
2020/12/29	2	93.60	0	0.00	92.70	2	4,282	0.05%
2020/12/28	4	93.03	2	93.20	93.20	2	4,301	0.05%
2020/12/25	5	94.46	2	93.75	94.20	3	4,285	0.07%
2020/12/24	0	0.00	3	94.20	94.20	-3	4,287	-0.07%
2020/12/23	1	92.90	1	92.90	93.30	0	4,287	0.00%
2020/12/22	3	93.87	3	93.73	92.70	0	4,315	0.00%
2020/12/21	2	94.50	3	94.63	95.20	-1	4,307	-0.02%
2020/12/18	0	0.00	3	96.30	95.90	-3	4,316	-0.07%
2020/12/17	1	94.50	1	94.80	95.00	0	4,327	0.00%
2020/12/16	6	94.85	1	94.90	95.00	5	4,333	0.12%
2020/12/15	7	95.77	3	98.57	95.10	4	4,332	0.09%
2020/12/14	1	96.50	1	97.00	97.00	0	4,333	0.00%
2020/12/11	5	95.30	0	0.00	95.60	5	4,335	0.12%
2020/12/10	9	97.20	0	0.00	96.20	9	4,322	0.21%
2020/12/09	0	0.00	1	98.90	98.70	-1	4,304	-0.02%
2020/12/08	3	98.43	42	98.34	98.40	-39	4,311	-0.90%
2020/12/07	61	97.96	6	98.03	98.50	55	4,347	1.27%
2020/12/04	1	97.00	1	97.50	97.50	0	4,352	0.00%
2020/12/03	1	97.50	3.2	97.64	97.40	-2.2	4,372	-0.05%
2020/12/02	1	96.00	4	96.87	97.40	-3	4,445	-0.07%
2020/12/01	3	96.37	1	96.30	96.50	2	4,505	0.04%
2020/11/30	1.1	97.57	1	98.10	96.80	0.1	4,590	0.00%
2020/11/27	2	97.70	2	97.90	98.20	0	4,679	0.00%
2020/11/26	67	97.02	2	96.90	96.90	65	4,789	1.36%
2020/11/25	5	96.78	3	95.90	96.00	2	4,993	0.04%
2020/11/24	10	98.22	6	97.67	97.60	4	5,005	0.08%
2020/11/23	2	99.60	1	99.70	99.60	1	5,045	0.02%
2020/11/20	0	0.00	4	99.50	99.80	-4	5,105	-0.08%
2020/11/19	2	99.75	6	100.80	99.80	-4	5,451	-0.07%
2020/11/17	1	99.90	1	100.50	100.50	0	5,699	0.00%
2020/11/16	6	99.25	6	100.57	101.50	0	5,715	0.00%
2020/11/13	23	100.04	5	101.10	99.90	18	5,643	0.32%
2020/11/12	26.2	100.29	14.2	100.66	99.60	12	5,587	0.21%
2020/11/11	2	97.00	1.3	96.90	96.20	0.7	5,383	0.01%
2020/11/10	8.3	98.06	13	99.32	96.20	-4.7	5,374	-0.09%
2020/11/09	0	0.00	2	102.00	101.00	-2	5,330	-0.04%
2020/11/06	1	99.30	5	99.52	100.50	-4	5,339	-0.07%
2020/11/04	0	0.00	2.2	99.78	100.50	-2.2	5,581	-0.04%
2020/11/03	2	100.70	1	99.70	99.80	1	5,745	0.02%
2020/11/02	1	101.50	2	103.25	100.50	-1	5,766	-0.02%
2020/10/30	10	100.55	11	100.44	99.80	-1	5,673	-0.02%
2020/10/29	3	98.53	106	98.67	99.00	-103	5,601	-1.84%	大賣/鉅額交易
2020/10/28	3	101.67	7	101.36	101.00	-4	5,555	-0.07%
2020/10/27	7.1	102.42	13	102.31	103.50	-5.9	5,503	-0.11%
2020/10/26	0	0.00	8	100.31	99.40	-8	5,365	-0.15%
2020/10/23	15	98.65	13	99.31	99.00	2	5,288	0.04%
2020/10/22	13	98.27	41	99.41	100.00	-28	5,250	-0.53%
2020/10/21	15	99.21	17	99.16	97.30	-2	5,067	-0.04%
2020/10/20	10	99.70	18	99.40	100.50	-8	4,858	-0.16%
2020/10/19	13	97.35	21	97.79	95.30	-8	4,640	-0.17%
2020/10/16	2	94.05	4	94.68	94.10	-2	4,418	-0.05%
2020/10/15	2	94.30	7	94.74	94.50	-5	4,368	-0.11%
2020/10/14	3	93.20	31	93.58	93.70	-28	4,316	-0.65%
2020/10/13	30	91.94	24	91.83	91.70	6	4,291	0.14%
2020/10/12	2	89.60	1	90.00	90.00	1	4,240	0.02%
2020/10/08	1	89.20	0	0.00	89.80	1	4,258	0.02%
2020/10/07	1	89.30	0	0.00	89.50	1	4,248	0.02%
2020/10/06	1	88.90	0	0.00	89.00	1	4,224	0.02%
2020/10/05	1	86.90	12	88.09	88.20	-11	4,231	-0.26%
2020/09/25	35	83.59	1	84.80	83.60	34	4,342	0.78%
2020/09/24	1	85.70	10	85.29	84.20	-9	4,335	-0.21%
2020/09/23	6	88.50	71	88.16	87.00	-65	4,338	-1.50%
2020/09/22	7	85.50	21	86.95	88.00	-14	4,335	-0.32%
2020/09/21	0	0.00	20	89.01	87.50	-20	4,321	-0.46%
2020/09/18	1	88.30	23	88.56	88.80	-22	4,303	-0.51%
2020/09/17	7	88.60	3	88.73	88.10	4	4,288	0.09%
2020/09/15	5	87.32	0	0.00	86.70	5	4,229	0.12%
2020/09/14	1	85.50	0	0.00	87.10	1	4,234	0.02%
2020/09/11	10	85.89	11	86.26	85.10	-1	4,221	-0.02%
2020/09/10	6	87.47	9	86.12	85.70	-3	4,207	-0.07%
2020/09/09	1	87.20	2	87.75	87.30	-1	4,141	-0.02%
2020/09/08	8	88.15	8	88.73	88.40	0	4,112	0.00%
2020/09/07	48	90.47	12	88.75	89.00	36	4,092	0.88%
2020/09/04	33	91.00	106	90.69	91.10	-73	4,032	-1.81%	大賣/
2020/09/03	25	93.85	42	94.05	92.10	-17	3,963	-0.43%
2020/09/02	17	93.46	57	93.49	93.10	-40	3,892	-1.03%
2020/09/01	110	92.81	55	92.60	92.10	55	3,818	1.44%	大買/
2020/08/31	23	92.19	26	91.25	92.00	-3	3,702	-0.08%
2020/08/28	25	89.78	56	89.10	89.70	-31	3,472	-0.89%
2020/08/27	35	88.83	13	88.92	88.40	22	3,404	0.65%
2020/08/26	139	88.77	1	88.50	88.00	138	3,318	4.16%	大買/鉅額交易
2020/08/25	98	88.98	112	87.58	87.80	-14	3,238	-0.43%	大賣/
2020/08/24	105	87.52	35	87.58	88.90	70	2,897	2.42%	大買/
2020/08/21	14	83.75	4	84.38	84.50	10	2,742	0.36%
2020/08/20	14	79.16	11	79.12	79.90	3	2,667	0.11%
2020/08/19	11	84.21	1	84.00	83.20	10	2,625	0.38%
2020/08/18	7	84.09	36	84.07	83.60	-29	2,624	-1.10%
2020/08/17	6	85.52	0	0.00	85.30	6	2,618	0.23%
2020/08/14	1	83.90	1	85.40	86.00	0	2,600	0.00%
2020/08/13	10	85.67	7	85.33	85.20	3	2,580	0.12%
2020/08/12	3	84.30	2	84.00	84.80	1	2,547	0.04%
2020/08/11	2	84.80	4	85.85	84.40	-2	2,527	-0.08%
2020/08/10	30.4	85.76	9	85.66	85.40	21.4	2,469	0.87%
2020/08/07	6	81.70	8	81.81	82.60	-2	2,349	-0.09%
2020/08/06	20	79.52	13	78.89	78.80	7	2,197	0.32%
2020/08/05	3	78.73	9	79.32	80.10	-6	2,241	-0.27%
2020/08/04	5	77.00	0	0.00	77.00	5	2,407	0.21%
2020/08/03	1	75.50	2	75.50	75.60	-1	2,461	-0.04%
2020/07/31	7	77.37	45	76.90	77.00	-38	2,477	-1.53%
2020/07/30	40	76.00	0	0.00	75.90	40	2,441	1.64%
2020/07/29	2	72.70	0	0.00	72.50	2	2,435	0.08%
2020/07/28	0	0.00	6	73.27	72.20	-6	2,442	-0.25%
2020/07/27	1	74.70	1	74.50	74.50	0	2,445	0.00%
2020/07/24	1	77.40	0	0.00	76.30	1	2,507	0.04%
2020/07/23	0	0.00	1	79.30	78.90	-1	2,506	-0.04%
2020/07/22	3	78.40	0	0.00	78.60	3	2,529	0.12%
2020/07/21	0	0.00	0.1	77.30	77.30	-0.1	2,552	0.00%
2020/07/20	0	0.00	803	75.99	76.20	-803	2,687	-29.88%	大賣/鉅額交易
2020/07/17	10	78.38	5	78.52	77.30	5	2,698	0.19%
2020/07/16	3	84.47	0	0.00	84.00	3	2,648	0.11%
2020/07/15	4	84.33	1	84.10	83.80	3	2,610	0.11%
2020/07/14	1	84.00	0	0.00	84.00	1	2,640	0.04%
2020/07/13	0	0.00	2	84.55	84.60	-2	2,652	-0.08%
2020/07/10	0	0.00	1	83.60	83.20	-1	2,668	-0.04%
2020/07/09	1	87.40	3	85.57	85.50	-2	2,655	-0.08%
2020/07/06	2	86.60	9	86.59	86.80	-7	2,617	-0.27%
2020/07/03	1	85.10	0	0.00	85.40	1	2,614	0.04%
2020/07/02	42	84.83	0	0.00	85.40	42	2,635	1.59%
2020/06/29	0	0.00	1	81.40	81.60	-1	2,732	-0.04%
2020/06/24	0	0.00	0.1	82.10	82.00	-0.1	2,763	0.00%
2020/06/18	1	83.20	1	82.50	82.90	0	2,910	0.00%
2020/06/17	0	0.00	0.2	82.70	82.70	-0.2	2,921	-0.01%
2020/06/16	4	81.35	1	81.60	82.90	3	2,945	0.10%
2020/06/15	4	80.55	2	81.20	79.80	2	2,998	0.07%
2020/06/11	1	82.00	0	0.00	80.90	1	3,110	0.03%
2020/06/09	0	0.00	1	82.70	82.20	-1	3,172	-0.03%
2020/06/08	4	84.05	1	86.20	83.80	3	3,202	0.09%
2020/06/05	0	0.00	1	87.20	86.30	-1	3,161	-0.03%
2020/06/04	3	86.00	1	85.60	86.00	2	3,170	0.06%
2020/06/02	1	84.90	0	0.00	85.10	1	3,182	0.03%
2020/06/01	1	84.80	3	85.00	85.50	-2	3,197	-0.06%
2020/05/29	1	84.60	2	84.30	84.20	-1	3,191	-0.03%
2020/05/28	9	86.44	5	87.50	85.00	4	3,194	0.13%
2020/05/27	2	84.50	2	85.00	84.50	0	3,146	0.00%
2020/05/25	0	0.00	3	81.63	84.30	-3	3,153	-0.10%
2020/05/22	2	84.20	0	0.00	82.70	2	3,143	0.06%
2020/05/21	3	85.20	5	86.36	85.30	-2	3,129	-0.06%
2020/05/19	1	84.80	4	85.45	84.80	-3	3,122	-0.10%
2020/05/18	1	85.10	3	85.50	84.00	-2	3,112	-0.06%
2020/05/15	5	86.44	3	84.87	84.70	2	3,107	0.06%
2020/05/14	2	86.20	12	87.91	85.20	-10	3,074	-0.33%
2020/05/13	7	86.77	6	86.48	87.50	1	3,012	0.03%
2020/05/12	18	87.87	8	87.75	87.70	10	3,067	0.33%
2020/05/11	19	87.57	11	87.55	89.60	8	3,024	0.26%
2020/05/08	2	81.10	1.4	82.57	82.70	0.6	2,815	0.02%
2020/05/06	1	79.80	0	0.00	79.60	1	2,750	0.04%
2020/05/05	2	80.45	1	79.90	79.90	1	2,769	0.04%
2020/05/04	2	79.00	5	79.30	79.30	-3	2,772	-0.11%
2020/04/30	3	81.20	3	80.97	80.90	0	2,786	0.00%
2020/04/29	8	81.81	14	81.11	81.20	-6	2,804	-0.21%
2020/04/28	1	79.00	2	79.30	79.30	-1	2,757	-0.04%
2020/04/27	5	78.64	1	78.50	79.00	4	2,792	0.14%
2020/04/24	3	79.13	2	78.85	79.00	1	2,760	0.04%
2020/04/23	14	78.74	10	79.46	79.30	4	2,735	0.15%
2020/04/17	5	75.44	2	74.90	74.20	3	2,570	0.12%
2020/04/16	6	73.67	4	73.58	74.10	2	2,588	0.08%
2020/04/15	2	73.50	1	74.00	73.10	1	2,579	0.04%
2020/04/14	0	0.00	7	72.86	73.10	-7	2,589	-0.27%
2020/04/13	0	0.00	1	72.60	71.80	-1	2,604	-0.04%
2020/04/10	3	71.57	0	0.00	72.20	3	2,604	0.12%
2020/04/09	2	72.70	2	72.90	71.50	0	2,625	0.00%
2020/04/08	3	72.70	5	73.26	73.60	-2	2,592	-0.08%
2020/04/07	1	73.00	4	73.40	73.50	-3	2,571	-0.12%
2020/04/06	24	70.30	21	70.77	71.40	3	2,563	0.12%
2020/04/01	1	70.00	1	69.60	70.10	0	2,521	0.00%
2020/03/31	10	67.60	10	69.00	68.30	0	2,503	0.00%
2020/03/30	31	66.89	30	66.85	67.00	1	2,464	0.04%
2020/03/27	9	67.36	1	66.30	65.90	8	2,439	0.33%
2020/03/26	1	65.50	1	66.60	67.10	0	2,416	0.00%
2020/03/25	0	0.00	2	66.85	66.20	-2	2,395	-0.08%
2020/03/24	3	63.97	3	64.07	64.00	0	2,351	0.00%
2020/03/23	2	59.50	0	0.00	61.80	2	2,317	0.09%
2020/03/20	2	60.75	3	61.90	61.90	-1	2,331	-0.04%
2020/03/19	1	59.10	2	56.70	56.30	-1	2,299	-0.04%
2020/03/18	6	61.50	6	61.17	60.70	0	2,251	0.00%
2020/03/17	8	58.94	16.1	59.33	58.20	-8.1	2,206	-0.37%
2020/03/16	1	64.10	3	64.90	62.00	-2	2,171	-0.09%
2020/03/13	56	63.00	1	65.00	64.40	55	2,167	2.54%
2020/03/12	2	74.00	3	70.23	69.90	-1	2,131	-0.05%
2020/03/10	1	75.20	7	75.41	77.70	-6	2,086	-0.29%
2020/03/09	3	79.27	2	79.25	78.00	1	2,099	0.05%
2020/03/06	1	81.10	0	0.00	81.30	1	2,101	0.05%
2020/03/05	0	0.00	1	82.30	82.10	-1	2,224	-0.04%
2020/03/04	1	79.00	0	0.00	79.80	1	2,227	0.04%
2020/03/02	1	78.80	0	0.00	78.60	1	2,352	0.04%
2020/02/27	5	80.70	4	80.10	78.70	1	2,367	0.04%
2020/02/26	0	0.00	1	81.30	81.40	-1	2,384	-0.04%
2020/02/24	1	80.70	1	81.00	80.50	0	2,442	0.00%
2020/02/21	0	0.00	2	82.60	82.00	-2	2,489	-0.08%
2020/02/20	2	83.05	1	83.60	83.70	1	2,481	0.04%
2020/02/18	0	0.00	3	83.50	83.70	-3	2,487	-0.12%
2020/02/17	0	0.00	1	83.50	83.20	-1	2,489	-0.04%
2020/02/14	5	84.32	1	84.20	84.60	4	2,489	0.16%
2020/02/13	5	84.60	3	84.53	84.90	2	2,476	0.08%
2020/02/12	8	81.23	2	81.90	81.80	6	2,408	0.25%
2020/02/06	0	0.00	2	78.50	79.50	-2	2,484	-0.08%
2020/02/05	3	78.10	0	0.00	77.50	3	2,473	0.12%
2020/02/04	17	78.19	14	77.84	78.50	3	2,469	0.12%
2020/02/03	2	74.10	2	75.75	76.40	0	2,469	0.00%
2020/01/31	2	79.45	1	79.40	79.30	1	2,445	0.04%
2020/01/30	4	80.63	2	81.40	80.30	2	2,461	0.08%
2020/01/20	1	89.00	0	0.00	88.80	1	2,455	0.04%
2020/01/17	1	88.50	12	88.83	88.80	-11	2,475	-0.44%
2020/01/16	3	88.43	1	88.30	88.50	2	2,495	0.08%
2020/01/15	2	88.30	0	0.00	88.30	2	2,523	0.08%
2020/01/13	0	0.00	1	87.40	87.70	-1	2,660	-0.04%
2020/01/10	8	86.29	4	86.80	86.70	4	2,747	0.15%
2020/01/09	1	89.00	1	89.10	89.10	0	2,716	0.00%
2020/01/08	11	88.25	0	0.00	88.30	11	2,730	0.40%
2020/01/07	7	90.49	2	89.05	89.80	5	2,720	0.18%
2020/01/06	1	91.50	2	91.30	91.10	-1	2,717	-0.04%
2020/01/03	2	93.25	2	93.10	92.00	0	2,768	0.00%
2019/12/31	1	93.90	1	94.20	94.10	0	2,835	0.00%
2019/12/30	0	0.00	2	94.20	94.40	-2	2,850	-0.07%
2019/12/27	0	0.00	2	93.00	92.90	-2	2,829	-0.07%
2019/12/26	2	93.35	0	0.00	93.30	2	2,833	0.07%
2019/12/25	1	92.20	96.4	91.98	92.70	-95.4	2,812	-3.39%
2019/12/24	1	91.00	2	90.85	90.90	-1	2,856	-0.04%
2019/12/23	6	91.18	2	91.65	90.60	4	2,891	0.14%
2019/12/20	2	91.85	0	0.00	92.20	2	2,894	0.07%
2019/12/19	2	92.70	0	0.00	92.40	2	2,903	0.07%
2019/12/18	0	0.00	28	93.69	93.60	-28	2,908	-0.96%
2019/12/17	1	94.00	0	0.00	94.00	1	2,919	0.03%
2019/12/16	1	93.20	1	93.10	93.50	0	2,917	0.00%
2019/12/12	0	0.00	112	92.96	92.70	-112	2,944	-3.80%	大賣/鉅額交易
2019/12/11	2	92.10	0	0.00	91.90	2	2,951	0.07%
2019/12/10	1	92.80	1	92.10	92.30	0	2,980	0.00%
2019/12/09	3	92.10	2	92.35	91.80	1	3,003	0.03%
2019/12/06	4	92.85	6	92.90	92.80	-2	3,129	-0.06%
2019/12/05	7	93.31	6	93.78	93.30	1	3,151	0.03%
2019/12/04	0	0.00	1	93.40	92.60	-1	3,171	-0.03%
2019/12/03	2	95.60	0.1	94.70	94.70	1.9	3,167	0.06%
2019/12/02	18.7	95.96	55	97.11	95.60	-36.3	3,169	-1.15%
2019/11/29	4	95.33	14	95.67	95.60	-10	3,141	-0.32%
2019/11/28	4	96.03	2	96.20	95.60	2	3,151	0.06%
2019/11/27	43	95.89	124	96.12	96.00	-81	3,199	-2.53%	大賣/
2019/11/26	7	93.56	12	93.75	94.20	-5	3,202	-0.16%
2019/11/25	1	93.00	10	92.55	93.40	-9	3,429	-0.26%
2019/11/22	26	92.48	0	0.00	93.40	26	3,559	0.73%
2019/11/21	4	90.88	3	90.83	91.10	1	3,608	0.03%
2019/11/20	8	88.95	13.3	90.49	91.50	-5.3	3,873	-0.14%
2019/11/19	2	90.30	0	0.00	89.80	2	3,858	0.05%
2019/11/18	3	90.90	0	0.00	90.50	3	3,921	0.08%
2019/11/15	1	90.20	0	0.00	90.30	1	3,959	0.03%
2019/11/14	5	90.70	5	90.20	90.20	0	3,991	0.00%
2019/11/13	4	90.63	3	90.87	90.60	1	3,998	0.03%
2019/11/12	13	90.21	5	90.20	90.20	8	4,019	0.20%
2019/11/11	1	90.70	0	0.00	89.90	1	4,123	0.02%
2019/11/08	4	90.70	1	92.50	92.20	3	4,140	0.07%
2019/11/06	4	90.20	5	90.58	90.00	-1	4,193	-0.02%
2019/11/04	0	0.00	2	93.70	93.30	-2	4,313	-0.05%
2019/11/01	2	93.50	2	93.50	93.60	0	4,343	0.00%
2019/10/31	2	94.70	2	96.35	94.20	0	4,407	0.00%
2019/10/30	2	95.90	70	95.24	95.20	-68	4,470	-1.52%
2019/10/29	86	95.80	10	95.80	95.00	76	4,506	1.69%
2019/10/28	1	96.30	4	95.98	95.80	-3	4,525	-0.07%
2019/10/25	12	95.36	0	0.00	94.00	12	4,551	0.26%
2019/10/23	1	94.50	20	94.80	95.10	-19	4,872	-0.39%
2019/10/22	8	95.81	9	95.92	95.10	-1	4,957	-0.02%
2019/10/21	92	95.35	8	96.11	95.40	84	5,211	1.61%
2019/10/18	6	92.47	16	90.96	92.80	-10	5,255	-0.19%
2019/10/17	12	89.13	1	88.50	89.30	11	5,222	0.21%
2019/10/16	0	0.00	1	90.00	90.00	-1	5,197	-0.02%
2019/10/15	4	90.40	2	90.60	90.40	2	5,183	0.04%
2019/10/14	1	89.40	3	89.83	90.10	-2	5,175	-0.04%
2019/10/09	3	88.77	1	88.60	88.00	2	5,178	0.04%
2019/10/08	6	90.47	4	91.20	90.60	2	5,324	0.04%
2019/10/07	0	0.00	6	93.55	93.20	-6	5,277	-0.11%
2019/10/04	1	93.00	1	91.10	91.10	0	5,269	0.00%
2019/10/03	14	91.76	1	91.70	91.70	13	5,258	0.25%
2019/10/02	1	91.80	0	0.00	91.90	1	5,248	0.02%
2019/09/27	13	92.15	0	0.00	91.70	13	5,247	0.25%
2019/09/26	0	0.00	2	96.00	94.80	-2	5,223	-0.04%
2019/09/25	2	93.50	0	0.00	93.40	2	5,228	0.04%
2019/09/24	2	95.75	1	95.50	95.40	1	5,325	0.02%
2019/09/23	3	96.00	0	0.00	96.00	3	5,333	0.06%
2019/09/20	0	0.00	1	95.60	95.80	-1	5,328	-0.02%
2019/09/19	2	95.00	4	95.68	95.00	-2	5,330	-0.04%
2019/09/17	3	94.27	1	94.00	93.70	2	5,356	0.04%
2019/09/16	4	94.25	2	94.05	95.50	2	5,382	0.04%
2019/09/12	8	95.24	3	95.57	95.00	5	5,370	0.09%
2019/09/11	4	96.23	6	95.87	95.80	-2	5,349	-0.04%
2019/09/10	10	96.78	52	97.01	96.80	-42	5,316	-0.79%
2019/09/09	1	104.00	7	103.21	102.50	-6	5,167	-0.12%
2019/09/06	2	104.25	0	0.00	104.50	2	5,143	0.04%
2019/09/05	2	106.75	22	106.66	106.00	-20	5,130	-0.39%
2019/09/04	2	105.25	6	106.50	107.00	-4	5,106	-0.08%
2019/09/03	95	108.30	63	106.82	106.00	32	5,154	0.62%
2019/09/02	6	105.67	4	106.63	106.00	2	5,051	0.04%
2019/08/30	27	106.17	4	104.50	104.50	23	5,013	0.46%
2019/08/29	29	106.33	10	104.30	106.50	19	4,942	0.38%
2019/08/28	22	108.82	79	107.92	103.50	-57	4,856	-1.17%
2019/08/27	88	106.94	24	107.15	107.00	64	4,611	1.39%
2019/08/26	5	103.50	7	103.86	102.00	-2	4,512	-0.04%
2019/08/23	9	106.17	9	104.89	106.00	0	4,490	0.00%
2019/08/22	5	100.44	6	100.33	99.40	-1	4,249	-0.02%
2019/08/21	6	97.90	3	98.43	98.60	3	4,219	0.07%
2019/08/20	4	100.75	1	103.00	99.80	3	4,164	0.07%
2019/08/19	0	0.00	4	103.00	102.00	-4	4,139	-0.10%
2019/08/16	31	102.03	4	101.88	101.50	27	4,150	0.65%
2019/08/15	3	101.17	0	0.00	101.00	3	4,177	0.07%
2019/08/14	5	103.90	5	104.90	102.00	0	4,175	0.00%
2019/08/13	3	102.33	4	100.88	100.50	-1	4,097	-0.02%
2019/08/12	1	101.50	41	101.34	101.00	-40	4,133	-0.97%
2019/08/08	3	102.00	6	102.33	103.00	-3	4,105	-0.07%
2019/08/07	12	101.63	2	101.75	102.00	10	4,054	0.25%
2019/08/06	1	96.20	0	0.00	96.50	1	3,981	0.03%
2019/08/05	2	98.70	3	99.20	97.60	-1	3,960	-0.03%
2019/08/02	4	100.40	2	100.25	99.10	2	3,968	0.05%
2019/08/01	4	105.13	6	106.00	106.00	-2	3,981	-0.05%
2019/07/31	1	107.50	1	106.00	108.00	0	3,956	0.00%
2019/07/30	1	104.50	0	0.00	103.50	1	3,914	0.03%
2019/07/26	1	108.50	1	108.50	109.50	0	3,833	0.00%
2019/07/25	4	114.00	7	115.29	110.50	-3	3,724	-0.08%
2019/07/24	0	0.00	54	112.29	112.00	-54	3,544	-1.52%
2019/07/23	130	113.98	240	111.74	112.00	-110	3,538	-3.11%	大買/大賣/鉅額交易
2019/07/22	73	103.70	7	103.79	108.00	66	3,252	2.03%
2019/07/19	233	97.09	4.4	97.74	98.20	228.6	3,113	7.34%	大買/鉅額交易
2019/07/18	0	0.00	9	95.58	94.50	-9	3,071	-0.29%
2019/07/17	1	95.30	0	0.00	94.70	1	3,075	0.03%
2019/07/16	9	95.74	1	95.60	95.40	8	3,078	0.26%
2019/07/15	2	95.25	2	95.80	96.20	0	3,079	0.00%
2019/07/12	62	97.35	68	97.64	95.50	-6	3,111	-0.19%
2019/07/11	73	95.14	1	95.20	95.50	72	3,085	2.33%
2019/07/10	10	94.33	20	95.32	93.80	-10	3,125	-0.32%
2019/07/09	5	94.20	12	94.16	93.20	-7	3,126	-0.22%
2019/07/08	21	93.44	1	92.90	93.00	20	3,135	0.64%
2019/07/05	10	93.52	1	93.50	93.90	9	3,194	0.28%
2019/07/04	0	0.00	1	93.70	93.60	-1	3,264	-0.03%
2019/07/03	55	93.18	0	0.00	92.60	55	3,317	1.66%
2019/07/02	52	94.59	7	94.77	95.00	45	3,338	1.35%
2019/07/01	69	93.14	5	94.00	94.60	64	3,324	1.92%
2019/06/28	0	0.00	5	89.42	88.90	-5	3,266	-0.15%
2019/06/27	5	88.50	6	88.68	88.20	-1	3,281	-0.03%
2019/06/26	8	87.34	6	87.52	87.20	2	3,380	0.06%
2019/06/25	2	89.05	2	89.25	87.50	0	3,500	0.00%
2019/06/24	26	86.84	1	89.00	89.20	25	3,557	0.70%
2019/06/21	1	89.00	1	87.60	87.60	0	3,737	0.00%
2019/06/20	100	87.96	10	87.80	88.10	90	3,776	2.38%
2019/06/19	196	85.80	0	0.00	86.00	196	4,025	4.87%	大買/鉅額交易
2019/06/18	0	0.00	8	84.18	83.90	-8	4,018	-0.20%
2019/06/17	1	86.00	0	0.00	85.20	1	4,045	0.02%
2019/06/14	2	86.35	1	87.70	86.00	1	4,093	0.02%
2019/06/13	5	87.96	1	88.60	87.00	4	4,247	0.09%
2019/06/12	1	89.10	0	0.00	89.20	1	4,421	0.02%
2019/06/11	1	89.00	2	90.05	90.40	-1	4,464	-0.02%
2019/06/06	1	86.00	2	86.10	85.60	-1	4,498	-0.02%
2019/06/05	2	86.95	1	88.50	86.20	1	4,677	0.02%
2019/06/04	1	87.80	1	88.20	87.60	0	4,704	0.00%
2019/06/03	1	86.40	3	86.87	87.20	-2	4,721	-0.04%
2019/05/31	4	88.75	1	88.00	88.00	3	4,752	0.06%
2019/05/30	13	89.95	3	89.40	90.20	10	4,789	0.21%
2019/05/28	245	85.44	0	0.00	85.50	245	4,818	5.08%	大買/鉅額交易
2019/05/27	2	84.25	3	84.83	85.00	-1	4,867	-0.02%
2019/05/24	426	85.06	1	84.90	85.50	425	4,941	8.60%	大買/鉅額交易
2019/05/23	2	84.25	3	84.73	85.00	-1	4,961	-0.02%
2019/05/22	0	0.00	1	83.80	83.90	-1	4,967	-0.02%
2019/05/21	0	0.00	1	78.80	81.90	-1	4,992	-0.02%
2019/05/17	2	80.40	3	79.53	78.60	-1	5,091	-0.02%
2019/05/16	1	83.40	1	83.30	82.20	0	5,171	0.00%
2019/05/14	0	0.00	2	83.40	84.30	-2	5,297	-0.04%
2019/05/13	0	0.00	1	82.40	82.60	-1	5,333	-0.02%
2019/05/10	1	81.70	2	83.05	82.50	-1	5,482	-0.02%
2019/05/09	6	82.30	7	81.91	81.80	-1	5,720	-0.02%
2019/05/08	38	85.95	37	85.91	86.00	1	5,661	0.02%
2019/05/07	2	85.65	0	0.00	85.10	2	5,640	0.04%
2019/05/06	1	84.50	1	84.60	84.50	0	5,726	0.00%
2019/05/03	1	86.00	3	86.73	87.20	-2	5,785	-0.03%
2019/05/02	1	85.60	1	85.60	85.60	0	5,897	0.00%
2019/04/30	1	83.00	2	84.40	85.60	-1	6,108	-0.02%
2019/04/29	4	85.00	5	86.08	84.00	-1	6,095	-0.02%
2019/04/25	1	93.90	0	0.00	93.20	1	6,292	0.02%
2019/04/24	1	94.30	0	0.00	92.60	1	6,586	0.02%
2019/04/23	0	0.00	7	93.16	93.50	-7	6,713	-0.10%
2019/04/22	6	93.22	0	0.00	91.90	6	6,708	0.09%
2019/04/18	2	92.85	1	93.40	91.00	1	6,757	0.01%
2019/04/17	14	94.81	5	96.82	93.00	9	6,773	0.13%
2019/04/16	11	95.36	13	94.96	95.30	-2	6,714	-0.03%
2019/04/12	1	92.50	3	92.77	93.00	-2	6,737	-0.03%
2019/04/11	4	93.20	0	0.00	92.50	4	6,739	0.06%
2019/04/10	4	93.13	5	93.78	94.30	-1	6,768	-0.01%
2019/04/09	1	94.50	48	95.40	93.70	-47	6,735	-0.70%
2019/04/08	1	95.20	8	95.44	95.20	-7	6,763	-0.10%
2019/04/03	1	94.10	5	93.70	94.20	-4	6,737	-0.06%
2019/04/02	5	94.12	0	0.00	93.80	5	6,754	0.07%
2019/04/01	2	93.60	9	93.36	93.50	-7	6,744	-0.10%
2019/03/29	8	94.21	1	93.20	93.20	7	6,710	0.10%
2019/03/28	3	95.43	30	94.49	95.10	-27	6,648	-0.41%
2019/03/27	2	94.90	8	94.48	94.60	-6	6,552	-0.09%
2019/03/26	25	93.55	16	92.99	93.40	9	6,494	0.14%
2019/03/25	3	91.20	71	90.63	91.50	-68	6,387	-1.06%
2019/03/22	82	92.04	35	92.39	92.20	47	6,333	0.74%
2019/03/20	3	88.20	1	88.60	88.10	2	6,275	0.03%
2019/03/19	1	87.70	14	87.70	87.70	-13	6,345	-0.20%
2019/03/18	91	88.68	16	88.15	89.00	75	6,445	1.16%
2019/03/15	24	86.43	0	0.00	84.50	24	6,436	0.37%
2019/03/14	2	88.65	5	89.32	87.50	-3	6,520	-0.05%
2019/03/13	7	90.71	2	89.60	89.20	5	6,548	0.08%
2019/03/12	4	90.10	1	90.70	89.90	3	6,599	0.05%
2019/03/11	6	91.13	3	91.70	90.80	3	6,591	0.05%
2019/03/08	2	87.05	2	86.35	87.90	0	6,536	0.00%
2019/03/07	1	89.50	0	0.00	87.10	1	6,640	0.02%
2019/03/06	4	89.58	2	89.15	89.00	2	6,745	0.03%
2019/03/05	2	89.20	1	88.00	88.20	1	6,813	0.01%
2019/02/27	5	91.30	9	90.90	91.70	-4	6,700	-0.06%
2019/02/26	3	91.63	0	0.00	90.80	3	6,639	0.05%
2019/02/25	4	93.03	13	93.04	92.50	-9	6,691	-0.13%
2019/02/22	2	91.15	11	91.20	90.90	-9	6,654	-0.14%
2019/02/21	4	92.63	4	92.35	92.00	0	6,763	0.00%
2019/02/20	9	92.94	16	93.32	93.50	-7	6,741	-0.10%
2019/02/19	5	92.80	82	94.09	92.10	-77	6,700	-1.15%
2019/02/18	6	93.12	5	93.50	93.40	1	6,645	0.02%
2019/02/15	9	97.39	55	97.46	95.10	-46	6,617	-0.70%
2019/02/14	1	96.60	45	95.23	95.00	-44	6,572	-0.67%
2019/02/13	24	96.00	18	97.17	95.00	6	6,608	0.09%
2019/02/12	9	97.47	52	97.13	99.40	-43	6,662	-0.65%
2019/02/11	2	97.10	22	96.17	96.70	-20	6,602	-0.30%
2019/01/30	22	88.47	21	89.94	94.50	1	6,449	0.02%
2019/01/29	0	0.00	41	85.53	86.10	-41	6,183	-0.66%
2019/01/28	23	87.00	2	86.20	86.00	21	6,191	0.34%
2019/01/25	33	86.33	15	86.17	86.50	18	6,192	0.29%
2019/01/24	35	83.37	6	83.52	84.60	29	6,144	0.47%
2019/01/23	17	81.61	33	80.77	81.90	-16	6,103	-0.26%
2019/01/22	5	83.84	3	82.47	80.50	2	5,962	0.03%
2019/01/21	1	86.30	2	86.55	87.40	-1	5,749	-0.02%
2019/01/18	3	87.37	3	86.43	87.00	0	5,710	0.00%
2019/01/17	31	87.28	30	86.95	86.00	1	5,628	0.02%
2019/01/16	1	79.20	1	83.30	87.10	0	5,412	0.00%
2019/01/15	28	79.48	33	78.14	79.20	-5	5,106	-0.10%
2019/01/14	0	0.00	1	76.40	76.30	-1	4,974	-0.02%
2019/01/10	4	76.25	1	77.30	77.00	3	4,948	0.06%
2019/01/09	5	77.34	4	77.35	76.30	1	4,908	0.02%
2019/01/08	5	76.80	1	77.20	77.00	4	4,831	0.08%
2019/01/07	4	76.23	4	75.83	74.70	0	4,718	0.00%
2019/01/04	5	74.02	9	74.42	75.30	-4	4,661	-0.09%
2019/01/03	3	74.87	6	74.42	74.70	-3	4,650	-0.06%
2019/01/02	9	75.80	6	76.42	74.30	3	4,633	0.06%
2018/12/28	52	74.56	1	73.60	74.80	51	4,548	1.12%
2018/12/27	1	72.50	6	72.92	73.60	-5	4,528	-0.11%
2018/12/25	6	71.50	34	71.66	72.30	-28	4,421	-0.63%
2018/12/22	0	0.00	2	74.50	73.80	-2	4,325	-0.05%
2018/12/21	0	0.00	7	72.33	74.20	-7	4,317	-0.16%
2018/12/20	3	72.67	5	72.50	72.70	-2	4,262	-0.05%
2018/12/19	0	0.00	6	74.20	74.50	-6	4,208	-0.14%
2018/12/18	10	74.62	7	74.81	73.20	3	4,146	0.07%
2018/12/17	1	73.90	0	0.00	74.70	1	4,070	0.02%
2018/12/14	1	73.80	2	74.80	74.90	-1	4,070	-0.02%
2018/12/13	15	75.91	13	75.72	74.00	2	3,991	0.05%
2018/12/12	4	74.28	0	0.00	73.60	4	3,837	0.10%
2018/12/11	69	73.61	14	73.97	74.40	55	3,719	1.48%
2018/12/10	14	72.21	33	72.31	71.00	-19	3,565	-0.53%
2018/12/07	23	72.47	29	72.40	75.50	-6	3,414	-0.18%
2018/12/06	22	68.09	22	67.11	68.90	0	3,145	0.00%
2018/12/05	7	70.99	4	70.43	71.00	3	3,077	0.10%
2018/12/04	3	70.97	16	71.29	70.40	-13	3,030	-0.43%
2018/12/03	7	70.51	5	69.46	71.00	2	2,989	0.07%
2018/11/30	5	67.84	16	67.79	68.00	-11	2,868	-0.38%
2018/11/29	5	66.16	50	66.21	68.00	-45	2,757	-1.63%
2018/11/28	87	64.29	7	64.41	64.00	80	2,624	3.05%
2018/11/27	1	61.50	0	0.00	61.60	1	2,530	0.04%
2018/11/26	1	60.00	3	60.70	61.00	-2	2,536	-0.08%
2018/11/23	6	60.00	4	59.78	59.40	2	2,539	0.08%
2018/11/22	3	61.63	11	61.65	60.50	-8	2,525	-0.32%
2018/11/21	8	60.10	3	60.30	60.20	5	2,456	0.20%
2018/11/20	12	61.23	8	60.88	59.90	4	2,462	0.16%
2018/11/19	2	58.80	2	58.65	59.00	0	2,341	0.00%
2018/11/16	13	58.88	3	58.23	57.90	10	2,338	0.43%
2018/11/15	2	57.75	3	58.33	58.50	-1	2,332	-0.04%
2018/11/14	4	58.13	8	58.18	58.00	-4	2,314	-0.17%
2018/11/13	73	57.82	8	57.78	58.20	65	2,278	2.85%
2018/11/12	5	56.94	4	56.93	57.00	1	2,187	0.05%
2018/11/09	2	55.55	12	55.51	56.70	-10	2,111	-0.47%
2018/11/08	10	53.90	0	0.00	53.00	10	1,945	0.51%
2018/11/07	140	52.77	0	0.00	53.60	140	1,933	7.24%	大買/鉅額交易
2018/11/05	20	53.50	1	53.10	53.60	19	1,993	0.95%
2018/11/02	0	0.00	6	51.77	52.30	-6	1,995	-0.30%
2018/11/01	3	50.80	0	0.00	50.90	3	2,035	0.15%
2018/10/22	0	0.00	12	49.49	49.65	-12	2,123	-0.57%
2018/10/17	2	48.73	0	0.00	47.75	2	2,280	0.09%
2018/10/12	1	47.45	1	45.40	47.45	0	2,830	0.00%
2018/10/09	6	48.49	0	0.00	48.30	6	3,323	0.18%
2018/10/05	4	50.64	3	50.53	49.60	1	3,558	0.03%
2018/10/04	1	52.40	0	0.00	52.50	1	3,641	0.03%
2018/10/03	1	52.80	0	0.00	52.80	1	3,701	0.03%
2018/09/28	2	54.60	0	0.00	54.30	2	3,959	0.05%
2018/09/27	0	0.00	1	54.20	54.20	-1	4,012	-0.02%
2018/09/25	2	55.15	2	55.20	55.20	0	4,209	0.00%
2018/09/10	0	0.00	1	54.70	55.70	-1	4,992	-0.02%
2018/09/05	1	59.60	1	59.80	59.80	0	5,383	0.00%
2018/09/04	1	61.50	1	61.60	61.30	0	5,623	0.00%
2018/09/03	2	61.05	2	60.65	59.90	0	5,717	0.00%
2018/08/31	0	0.00	1	60.60	60.20	-1	5,857	-0.02%
2018/08/29	13	62.64	0	0.00	62.30	13	6,104	0.21%
2018/08/28	2	62.60	0	0.00	61.80	2	6,444	0.03%
2018/08/27	0	0.00	1	60.50	62.10	-1	6,735	-0.01%
2018/08/24	12	58.00	0	0.00	57.90	12	6,968	0.17%
2018/08/23	1	60.10	0	0.00	59.60	1	6,941	0.01%
2018/08/22	7	60.76	201	60.69	60.20	-194	6,927	-2.80%	大賣/鉅額交易
2018/08/17	10	62.50	0	0.00	61.80	10	6,981	0.14%
2018/08/16	10	62.70	0	0.00	63.10	10	7,040	0.14%
2018/08/15	0	0.00	5	65.50	64.40	-5	7,135	-0.07%
2018/08/14	0	0.00	5	64.60	65.70	-5	7,144	-0.07%
2018/08/13	2	65.50	0	0.00	63.90	2	7,203	0.03%
2018/08/10	2	67.60	0	0.00	67.50	2	7,196	0.03%
2018/08/09	1	68.50	24	68.10	69.00	-23	7,183	-0.32%
2018/08/08	17	69.13	3	69.00	68.70	14	7,190	0.19%
2018/08/07	1	71.20	1	70.80	70.40	0	7,219	0.00%
2018/08/06	0	0.00	5	71.10	70.30	-5	7,232	-0.07%
2018/08/01	1	73.60	1	72.80	72.40	0	7,396	0.00%
2018/07/30	2	73.65	3	71.97	72.70	-1	7,390	-0.01%
2018/07/27	2	75.95	2	74.40	74.20	0	7,344	0.00%
2018/07/26	3	74.93	2	73.80	75.00	1	7,300	0.01%
2018/07/25	2	73.15	2	73.40	74.00	0	7,273	0.00%
2018/07/24	5	72.48	7	72.77	73.80	-2	7,254	-0.03%
2018/07/23	16	70.83	22	72.95	70.80	-6	7,169	-0.08%
2018/07/20	203	75.93	4	75.85	76.00	199	7,037	2.83%	大買/鉅額交易
2018/07/19	14	77.87	55	78.11	77.40	-41	6,949	-0.59%
2018/07/18	8	78.00	52	78.83	81.00	-44	6,682	-0.66%
2018/07/17	1	75.00	1	73.10	73.70	0	6,220	0.00%
2018/07/16	3	74.60	22	74.25	73.50	-19	6,239	-0.30%
2018/07/13	5	74.62	2	74.55	74.20	3	6,200	0.05%
2018/07/12	8	74.56	4	74.40	74.70	4	6,142	0.07%
2018/07/11	9	73.86	8	73.41	73.40	1	6,256	0.02%
2018/07/10	0	0.00	2	74.25	74.00	-2	6,308	-0.03%
2018/07/09	2	72.70	10	71.80	72.00	-8	6,188	-0.13%
2018/07/06	8	70.91	2	72.30	72.60	6	6,129	0.10%
2018/07/05	0	0.00	5	69.64	69.10	-5	6,056	-0.08%
2018/07/04	5	73.88	3	73.37	72.00	2	6,016	0.03%
2018/07/03	4	71.88	1	71.60	71.70	3	5,902	0.05%
2018/07/02	18	74.77	0	0.00	72.50	18	5,835	0.31%
2018/06/29	1	70.90	18	73.26	73.70	-17	5,640	-0.30%
2018/06/28	2	67.30	33	67.76	67.00	-31	5,462	-0.57%
2018/06/27	4	68.63	2	68.80	68.50	2	5,506	0.04%
2018/06/25	11	68.07	0	0.00	65.50	11	5,443	0.20%
2018/06/21	1	71.90	1	70.90	71.50	0	5,326	0.00%
2018/06/20	2	72.50	1	69.40	69.50	1	5,302	0.02%
2018/06/15	3	73.03	0	0.00	72.10	3	5,143	0.06%
2018/06/14	1	72.20	8	71.78	71.30	-7	5,072	-0.14%
2018/06/13	10	77.26	11	76.64	71.80	-1	5,003	-0.02%
2018/06/12	5	74.64	7	75.96	78.10	-2	4,805	-0.04%
2018/06/11	1	72.50	1	72.10	71.00	0	4,581	0.00%
2018/06/08	5	71.56	4	72.40	71.50	1	4,493	0.02%
2018/06/07	0	0.00	55	71.11	70.30	-55	4,356	-1.26%
2018/06/06	7	71.83	9	72.32	72.20	-2	4,301	-0.05%
2018/06/05	17	75.00	29	74.13	71.00	-12	4,173	-0.29%
2018/06/04	103	73.04	56	73.31	74.40	47	3,814	1.23%	大買/
2018/06/01	2	65.15	46	63.92	67.70	-44	3,540	-1.24%
2018/05/31	1	62.50	0	0.00	61.60	1	3,308	0.03%
2018/05/30	20	61.90	1	61.60	61.80	19	3,305	0.57%
2018/05/29	2	62.85	0	0.00	62.30	2	3,305	0.06%
2018/05/25	1	63.00	3	63.27	62.90	-2	3,310	-0.06%
2018/05/24	23	62.30	0	0.00	63.40	23	3,293	0.70%
2018/05/23	4	62.75	18	62.63	62.50	-14	3,241	-0.43%
2018/05/22	0	0.00	1	61.00	61.30	-1	3,131	-0.03%
2018/05/21	2	60.80	0	0.00	61.70	2	3,127	0.06%
2018/05/18	1	59.80	1	60.40	60.40	0	3,050	0.00%
2018/05/17	0	0.00	11	59.65	58.70	-11	3,001	-0.37%
2018/05/16	12	60.00	0	0.00	59.50	12	2,977	0.40%
2018/05/15	8	60.16	5	60.14	61.00	3	2,946	0.10%
2018/05/14	1	59.40	0	0.00	59.10	1	2,888	0.03%
2018/05/11	0	0.00	1	59.30	59.30	-1	2,859	-0.03%
2018/05/10	2	59.25	23	58.57	59.50	-21	2,928	-0.72%
2018/05/09	0	0.00	5	58.00	56.70	-5	2,816	-0.18%
2018/05/08	15	56.37	10	56.80	56.40	5	2,773	0.18%
2018/05/07	8	57.64	3	57.30	56.80	5	2,767	0.18%
2018/05/03	4	56.80	10	56.78	56.50	-6	2,751	-0.22%
2018/05/02	0	0.00	10	57.10	57.10	-10	2,744	-0.36%
2018/04/30	38	56.29	0	0.00	56.70	38	2,719	1.40%
2018/04/27	0	0.00	25	53.50	54.90	-25	2,694	-0.93%
2018/04/26	1	54.90	0	0.00	53.00	1	2,696	0.04%
2018/04/25	25	54.16	48	54.08	54.00	-23	2,676	-0.86%
2018/04/24	5	54.20	4	53.70	53.30	1	2,662	0.04%
2018/04/23	74	56.85	11	55.58	55.40	63	2,630	2.40%
2018/04/20	10	58.70	0	0.00	56.00	10	2,609	0.38%
2018/04/19	5	57.70	10	57.90	58.80	-5	2,538	-0.20%
2018/04/18	16	58.13	0	0.00	58.30	16	2,497	0.64%
2018/04/17	11	58.37	19.2	59.01	59.70	-8.2	2,396	-0.34%
2018/04/16	1	57.40	10	56.85	57.00	-9	2,273	-0.40%
2018/04/13	91	55.07	0	0.00	54.70	91	2,181	4.17%
2018/04/10	10	54.35	0	0.00	54.30	10	2,524	0.40%
2018/04/09	0	0.00	17	54.55	54.00	-17	2,593	-0.66%
2018/04/03	11	53.55	0	0.00	53.30	11	2,828	0.39%
2018/04/02	5	55.30	5	54.60	54.30	0	2,837	0.00%
2018/03/31	15	54.60	0	0.00	54.70	15	2,795	0.54%
2018/03/30	1	54.00	1	54.40	54.70	0	2,773	0.00%
2018/03/29	0.2	53.20	5	53.20	53.40	-4.8	2,717	-0.18%
2018/03/28	35	51.93	0	0.00	52.00	35	2,728	1.28%
2018/03/26	0	0.00	3	51.60	51.60	-3	2,745	-0.11%
2018/03/22	0	0.00	4	52.60	52.50	-4	2,789	-0.14%
2018/03/21	1	53.20	0	0.00	53.00	1	2,843	0.04%
2018/03/19	0	0.00	2	54.40	54.20	-2	2,845	-0.07%
2018/03/16	0	0.00	1	54.20	55.00	-1	2,819	-0.04%
2018/03/15	0	0.00	1	54.90	54.30	-1	2,721	-0.04%
2018/03/13	1	54.30	1	54.30	54.10	0	2,661	0.00%
2018/03/12	0	0.00	3	54.00	54.30	-3	2,652	-0.11%
2018/03/09	2	53.35	2	53.50	53.40	0	2,613	0.00%
2018/03/07	10	53.00	60	52.06	51.80	-50	2,672	-1.87%
2018/03/05	3	52.37	0	0.00	51.50	3	2,580	0.12%
2018/03/01	1	52.50	0	0.00	52.70	1	2,597	0.04%
2018/02/26	1	52.70	1	52.00	52.00	0	2,675	0.00%
2018/02/23	0	0.00	2	51.40	51.40	-2	2,653	-0.08%
2018/02/22	1	50.30	1	50.60	50.50	0	2,631	0.00%
2018/02/21	0	0.00	2	49.35	50.20	-2	2,612	-0.08%
2018/02/12	50	47.49	0	0.00	47.30	50	2,595	1.93%
2018/02/08	1	47.45	1	47.30	47.60	0	2,572	0.00%
2018/02/07	1	47.00	0	0.00	46.75	1	2,572	0.04%
2018/02/06	1	45.00	1	45.00	45.45	0	2,556	0.00%
2018/02/05	5	49.82	0	0.00	49.85	5	2,525	0.20%
2018/02/02	3	52.00	3	51.63	50.90	0	2,519	0.00%
2018/01/31	2	49.75	2	50.30	50.20	0	2,396	0.00%
2018/01/30	1	49.10	0	0.00	49.35	1	2,390	0.04%
2018/01/29	1	48.70	0	0.00	48.80	1	2,380	0.04%
2018/01/26	1	49.30	0	0.00	49.25	1	2,373	0.04%
2018/01/22	2	51.10	0	0.00	51.30	2	2,384	0.08%
2018/01/18	2	51.10	0	0.00	50.40	2	2,373	0.08%
2018/01/17	0	0.00	4	50.70	50.70	-4	2,369	-0.17%
2018/01/16	0	0.00	1	50.80	50.90	-1	2,362	-0.04%
2018/01/10	6	51.55	11	51.21	50.30	-5	2,332	-0.21%
2018/01/09	1	54.20	6	53.77	54.40	-5	2,231	-0.22%
2018/01/08	7	55.26	0	0.00	54.10	7	2,214	0.32%
2018/01/05	0	0.00	1	55.90	55.80	-1	2,134	-0.05%
2018/01/04	19	56.58	7	56.81	56.60	12	2,045	0.59%
2018/01/03	1	55.00	0	0.00	54.60	1	1,860	0.05%
2018/01/02	6	54.38	4	54.55	54.60	2	1,784	0.11%