精材 (3374)-中國信託-忠孝券商分點個股進出

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

精材

(3374)

可現股當沖

股價
117.5
漲跌
▼4.0
漲幅
-3.29%
成交量
1,638張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:14:30(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

精材 (3374)籌碼相關－中國信託-忠孝券商分點個股進出

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-忠孝券商分點個股進出
中國信託-忠孝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
2024/04/15	1.1	123.08	0	0.00	121.50	1.1	2,174	0.05%
2024/04/12	0.1	125.00	2	126.00	124.50	-1.9	2,169	-0.09%
2024/04/11	5.5	125.95	5.1	125.51	125.50	0.4	2,166	0.02%
2024/04/10	10	130.00	11	128.95	129.00	-1	2,162	-0.05%
2024/04/09	8	129.88	7	127.93	127.50	1	2,159	0.05%
2024/04/03	0	0.00	2	126.75	127.50	-2	2,131	-0.09%
2024/04/02	2	125.00	0	0.00	127.50	2	2,130	0.09%
2024/04/01	0	0.00	2	124.75	124.50	-2	2,121	-0.09%
2024/03/29	0	0.00	0.1	124.50	124.00	-0.1	2,127	-0.01%
2024/03/28	1	123.50	0	0.00	123.50	1	2,128	0.05%
2024/03/27	0	0.00	0	124.50	124.00	0	2,137	0.00%
2024/03/22	5	130.00	0	0.00	128.50	5	2,159	0.23%
2024/03/20	1	126.00	0	0.00	126.00	1	2,190	0.05%
2024/03/19	1	127.00	1	127.00	126.50	0	2,207	0.00%
2024/03/14	0	0.00	2	126.50	125.50	-2	2,331	-0.09%
2024/03/13	5	128.40	2	128.50	126.50	3	2,357	0.13%
2024/03/11	0	0.00	3.6	128.92	128.50	-3.6	2,393	-0.15%
2024/03/08	1	129.00	4	133.38	129.50	-3	2,439	-0.12%
2024/03/06	1	130.00	2	132.50	132.00	-1	2,447	-0.04%
2024/03/05	0.4	131.64	1	131.50	131.50	-0.6	2,529	-0.03%
2024/03/04	0.2	131.44	0	0.00	130.50	0.2	2,580	0.01%
2024/02/29	1	130.00	1	129.00	132.00	0	2,817	0.00%
2024/02/27	3	129.17	0	0.00	128.50	3	2,893	0.10%
2024/02/26	5	132.00	0	0.00	130.50	5	3,073	0.16%
2024/02/23	7.2	134.83	33.5	135.31	132.50	-26.3	3,063	-0.86%
2024/02/22	5	130.70	0	0.00	131.50	5	3,009	0.17%
2024/02/21	8.1	129.69	5	130.70	129.50	3.1	2,972	0.10%
2024/02/20	1.3	136.62	0	0.00	135.50	1.3	2,886	0.05%
2024/02/19	22.5	135.42	0	0.00	133.50	22.5	2,822	0.80%
2024/02/16	3.1	131.68	0	0.00	132.50	3.1	2,756	0.11%
2024/02/15	0	0.00	5	131.50	131.50	-5	2,759	-0.18%
2024/02/05	1	128.50	0	0.00	126.50	1	2,821	0.04%
2024/02/02	0	0.00	2	129.00	128.00	-2	2,833	-0.07%
2024/02/01	11	127.41	1	128.50	126.00	10	2,787	0.36%
2024/01/31	3	127.00	2	127.00	125.50	1	2,787	0.04%
2024/01/30	2	127.00	0.1	127.00	127.00	1.9	2,866	0.07%
2024/01/29	1	127.00	0	0.00	126.50	1	2,963	0.03%
2024/01/26	0	0.00	2	126.25	126.00	-2	2,974	-0.07%
2024/01/24	1	128.50	1	128.00	127.50	0	2,970	0.00%
2024/01/22	0	0.00	2	127.50	127.00	-2	2,955	-0.07%
2024/01/19	1	126.50	1	127.50	125.50	0	2,939	0.00%
2024/01/18	0	0.00	10	124.50	124.00	-10	2,920	-0.34%
2024/01/17	2	122.75	0	0.00	122.00	2	2,970	0.07%
2024/01/16	0	0.00	2	123.00	124.00	-2	2,963	-0.07%
2024/01/12	1	122.00	0	0.00	122.00	1	3,070	0.03%
2024/01/11	1	122.00	0	0.00	122.50	1	3,149	0.03%
2024/01/08	1	121.00	0	0.00	120.50	1	3,204	0.03%
2024/01/05	0.1	122.50	0	0.00	123.00	0.1	3,216	0.00%
2024/01/04	1	123.00	2	125.50	123.00	-1	3,265	-0.03%
2024/01/02	2	125.75	4	126.50	126.00	-2	3,248	-0.06%
2023/12/29	0.3	127.00	10	127.00	127.50	-9.7	3,250	-0.30%
2023/12/27	2	128.25	0	0.00	128.00	2	3,291	0.06%
2023/12/21	2	125.00	0	0.00	125.00	2	3,416	0.06%
2023/12/20	2	126.25	0	0.00	125.00	2	3,405	0.06%
2023/12/19	1	126.00	0.1	127.67	127.00	0.9	3,373	0.03%
2023/12/18	1	128.00	1	127.50	128.00	0	3,370	0.00%
2023/12/15	1.2	131.67	0	0.00	130.00	1.2	3,365	0.04%
2023/12/14	1	130.00	0	0.00	130.00	1	3,308	0.03%
2023/12/13	1	128.00	0	0.00	128.00	1	3,271	0.03%
2023/12/12	1	128.00	0	0.00	127.50	1	3,258	0.03%
2023/12/11	4	129.62	14	129.71	128.50	-10	3,222	-0.31%
2023/12/07	0	0.00	10	134.85	135.00	-10	3,092	-0.32%
2023/12/06	0	0.00	6	138.00	136.00	-6	3,046	-0.20%
2023/12/05	1	138.50	1	136.00	135.50	0	3,037	0.00%
2023/12/04	0	0.00	5	137.50	137.50	-5	2,976	-0.17%
2023/12/01	3	138.17	2	139.25	139.50	1	2,929	0.03%
2023/11/30	0	0.00	8.1	138.55	138.00	-8.1	2,840	-0.29%
2023/11/29	13.1	136.77	9	134.67	136.00	4.1	2,739	0.15%
2023/11/28	17	133.21	36	133.19	132.50	-19	2,664	-0.71%
2023/11/27	16	137.63	16.2	138.59	133.50	-0.2	2,531	-0.01%
2023/11/24	3.1	137.34	1	139.50	136.50	2.1	2,387	0.09%
2023/11/22	1	132.50	0	0.00	133.50	1	2,096	0.05%
2023/11/21	40	132.81	1	132.00	132.50	39	2,064	1.89%
2023/11/20	3	131.00	3	130.67	131.00	0	2,017	0.00%
2023/11/17	0	0.00	4	130.00	129.50	-4	1,997	-0.20%
2023/11/16	0	0.00	0.3	128.00	128.00	-0.3	1,978	-0.01%
2023/11/15	4	130.88	2	129.00	128.50	2	1,973	0.10%
2023/11/14	0	0.00	2	129.50	130.00	-2	1,941	-0.10%
2023/11/13	11	131.27	8	131.94	128.50	3	1,908	0.16%
2023/11/09	4	128.00	2	128.25	129.00	2	1,763	0.11%
2023/11/08	3	128.83	2	128.00	128.50	1	1,773	0.06%
2023/11/07	7	129.86	1	128.50	130.00	6	1,712	0.35%
2023/11/06	6.1	126.83	8	128.75	128.00	-1.9	1,633	-0.12%
2023/10/30	2	118.50	0	0.00	117.00	2	1,510	0.13%
2023/10/27	0	0.00	0.1	117.50	117.00	-0.1	1,535	0.00%
2023/10/26	2	117.52	0	0.00	117.50	2	1,550	0.13%
2023/10/25	1	122.50	4	123.25	122.50	-3	1,527	-0.20%
2023/10/24	1	118.00	1	118.00	118.00	0	1,478	0.00%
2023/10/20	1.1	119.23	2	120.00	120.00	-0.9	1,498	-0.06%
2023/10/19	2	124.25	1	124.50	123.50	1	1,467	0.07%
2023/10/18	0	0.00	1	117.00	116.00	-1	1,470	-0.07%
2023/10/17	0	117.50	2	118.50	118.00	-2	1,490	-0.13%
2023/10/05	1	113.50	0	0.00	112.00	1	1,797	0.06%
2023/10/04	1	110.50	0	0.00	111.00	1	1,849	0.05%
2023/09/28	29	117.02	30	117.47	117.50	-1	2,015	-0.05%
2023/09/26	0	0.00	1	108.00	108.00	-1	2,562	-0.04%
2023/09/20	0.2	109.50	0	0.00	108.00	0.2	2,834	0.01%
2023/09/19	1.2	112.00	0	0.00	111.00	1.2	2,924	0.04%
2023/09/15	1	113.50	0	0.00	113.50	1	3,046	0.03%
2023/09/05	1	116.50	0	0.00	117.00	1	4,457	0.02%
2023/09/04	0	0.00	0.1	113.50	113.00	-0.1	4,748	0.00%
2023/08/31	0	0.00	0	113.00	114.00	0	4,918	0.00%
2023/08/30	1	112.50	0	0.00	112.00	1	4,926	0.02%
2023/08/28	1	109.50	0	0.00	110.00	1	4,935	0.02%
2023/08/24	1	113.50	1	113.50	113.50	0	4,937	0.00%
2023/08/23	0.1	113.00	19	111.50	113.00	-18.9	4,936	-0.38%
2023/08/22	0	0.00	4	111.00	110.50	-4	4,959	-0.08%
2023/08/21	20	110.50	0	0.00	111.00	20	4,962	0.40%
2023/08/18	1	111.00	1	110.00	109.00	0	4,945	0.00%
2023/08/17	3	112.17	1	112.00	112.00	2	4,932	0.04%
2023/08/16	0	0.00	10	110.00	110.00	-10	4,920	-0.20%
2023/08/15	1	109.00	0	0.00	110.00	1	4,908	0.02%
2023/08/14	0	0.00	1	108.50	109.00	-1	4,897	-0.02%
2023/08/11	0.1	114.00	0	0.00	113.50	0.1	4,858	0.00%
2023/08/10	1	113.50	3	113.50	113.00	-2	4,851	-0.04%
2023/08/09	3	117.50	1	117.00	117.00	2	4,829	0.04%
2023/08/02	1	120.00	9	120.33	120.50	-8	4,776	-0.17%
2023/08/01	1	123.50	1	123.50	123.50	0	4,750	0.00%
2023/07/31	1	128.50	0	0.00	125.00	1	4,721	0.02%
2023/07/28	2	128.50	15	128.33	128.50	-13	4,688	-0.28%
2023/07/27	10	127.00	0	0.00	127.00	10	4,669	0.21%
2023/07/26	1	125.50	0	0.00	125.50	1	4,655	0.02%
2023/07/24	1	127.00	1	126.00	126.50	0	4,607	0.00%
2023/07/21	3.3	128.69	1	130.00	129.50	2.3	4,566	0.05%
2023/07/20	3	135.17	11	133.59	136.50	-8	4,510	-0.18%
2023/07/19	0	0.00	1	135.00	134.00	-1	4,475	-0.02%
2023/07/18	1	133.50	3	133.50	132.50	-2	4,433	-0.05%
2023/07/17	4	134.88	2	133.75	134.00	2	4,399	0.05%
2023/07/14	17	136.44	6	136.75	138.00	11	4,358	0.25%
2023/07/13	7	136.86	5	137.40	134.50	2	4,332	0.05%
2023/07/12	7	136.50	7	136.86	137.00	0	4,253	0.00%
2023/07/11	5	134.80	0	0.00	133.50	5	4,175	0.12%
2023/07/10	3	136.50	2	136.00	136.00	1	4,119	0.02%
2023/07/07	2	133.50	3	134.00	134.00	-1	4,061	-0.02%
2023/07/06	2	136.75	4	136.00	135.00	-2	3,973	-0.05%
2023/07/05	21	144.81	25	140.68	140.00	-4	3,862	-0.10%
2023/07/04	30	139.98	96.3	142.45	144.50	-66.3	3,576	-1.85%
2023/07/03	30	131.50	4.2	129.85	131.50	25.9	3,173	0.81%
2023/06/30	30	128.50	1.2	124.67	128.50	28.8	3,046	0.95%
2023/06/29	12	128.00	1	127.50	126.00	11	3,017	0.36%
2023/06/28	7	128.14	15	128.63	126.50	-8	3,009	-0.27%
2023/06/27	3	127.50	4	127.50	126.50	-1	2,960	-0.03%
2023/06/26	5	125.70	4.4	124.45	124.50	0.6	2,867	0.02%
2023/06/21	4.1	123.70	0	0.00	123.00	4.1	2,813	0.15%
2023/06/20	9	127.89	3	126.50	126.50	6	2,776	0.22%
2023/06/19	5	128.50	12	129.42	129.00	-7	2,744	-0.26%
2023/06/16	3	128.83	3	127.17	127.00	0	2,673	0.00%
2023/06/15	17	132.06	16	132.81	130.00	1	2,616	0.04%
2023/06/14	14.4	128.98	8.1	130.11	129.00	6.3	2,456	0.26%
2023/06/13	9.2	128.52	9.4	130.20	130.00	-0.2	2,372	-0.01%
2023/06/12	23.6	132.94	25	134.42	128.00	-1.5	2,139	-0.07%
2023/06/09	32	124.00	34	126.40	128.00	-2	1,682	-0.12%
2023/06/08	16.1	116.57	25	117.34	116.50	-8.9	1,425	-0.62%
2023/06/07	3.2	110.83	14	111.14	113.00	-10.9	1,147	-0.95%
2023/06/06	0	0.00	1	107.50	107.00	-1	1,034	-0.10%
2023/06/05	2	106.25	100	106.20	106.50	-98	1,155	-8.48%
2023/06/02	10	106.50	1	106.00	105.00	9	1,148	0.78%
2023/05/31	0	0.00	0.1	104.50	105.00	-0.1	1,156	-0.01%
2023/05/29	0	0.00	3	105.50	105.00	-3	1,152	-0.26%
2023/05/26	0	0.00	2	105.00	104.50	-2	1,146	-0.17%
2023/05/25	0	0.00	1	101.00	102.50	-1	1,117	-0.09%
2023/05/22	0	0.00	2	100.50	100.50	-2	1,151	-0.17%
2023/05/19	0	0.00	50	100.00	99.70	-50	1,199	-4.17%
2023/05/17	0	0.00	2	99.60	99.40	-2	1,234	-0.16%
2023/05/16	0	0.00	10	99.00	99.10	-10	1,243	-0.80%
2023/05/12	0	0.00	1	96.20	98.00	-1	1,349	-0.07%
2023/05/11	11	96.59	0	0.00	95.90	11	1,373	0.80%
2023/05/10	10	98.30	0	0.00	98.20	10	1,392	0.72%
2023/05/09	3	99.10	2.7	98.62	98.40	0.4	1,398	0.03%
2023/05/08	0	0.00	11	100.45	100.00	-11	1,402	-0.78%
2023/05/05	0	0.00	3	100.00	99.90	-3	1,431	-0.21%
2023/04/28	32	98.83	3	99.23	98.00	29	1,579	1.84%
2023/04/25	2	98.80	0	0.00	97.80	2	1,649	0.12%
2023/04/21	11	105.64	0	0.00	102.00	11	1,639	0.67%
2023/04/20	32	105.97	0	0.00	105.00	32	1,658	1.93%
2023/04/19	31	108.94	0	0.00	107.50	31	1,685	1.84%
2023/04/18	39	110.69	33	111.39	110.50	6	1,686	0.36%
2023/04/17	32	110.00	0	0.00	110.00	32	1,643	1.95%
2023/04/07	1	107.50	0	0.00	107.00	1	1,632	0.06%
2023/04/06	1	108.00	0	0.00	107.00	1	1,634	0.06%
2023/03/30	0	0.00	1	109.50	109.00	-1	1,655	-0.06%
2023/03/29	4	108.88	0	0.00	107.50	4	1,661	0.24%
2023/03/28	6	110.33	3	109.17	110.00	3	1,664	0.18%
2023/03/24	0	0.00	1	110.00	110.50	-1	1,643	-0.06%
2023/03/23	0	0.00	1	110.50	110.00	-1	1,629	-0.06%
2023/03/22	1	110.00	3	109.50	110.00	-2	1,625	-0.12%
2023/03/20	1	107.00	0	0.00	108.00	1	1,614	0.06%
2023/03/16	0	0.00	1	104.50	105.00	-1	1,624	-0.06%
2023/03/15	2	108.00	0	0.00	107.50	2	1,645	0.12%
2023/03/13	2	106.50	0	0.00	107.00	2	1,736	0.12%
2023/03/10	2	109.75	1	110.00	110.00	1	1,747	0.06%
2023/03/09	10	111.40	3	111.67	111.50	7	1,840	0.38%
2023/03/08	16	111.50	16	111.34	111.50	0	1,820	0.00%
2023/03/07	1	105.00	51	105.86	105.00	-50	1,717	-2.91%
2023/03/06	1.3	105.20	2	105.25	105.50	-0.8	1,721	-0.04%
2023/03/02	50	104.00	0	0.00	103.50	50	1,756	2.85%
2023/02/24	2	104.00	0	0.00	103.00	2	1,836	0.11%
2023/02/23	0	0.00	0.3	104.00	103.50	-0.3	1,875	-0.02%
2023/02/22	1	101.50	0	0.00	101.50	1	1,922	0.05%
2023/02/21	1	104.50	1	104.00	104.00	0	1,967	0.00%
2023/02/20	0	0.00	1	104.00	104.00	-1	2,166	-0.05%
2023/02/17	10	103.55	10	103.85	104.00	0	2,329	0.00%
2023/02/13	1	105.50	0	0.00	105.50	1	2,382	0.04%
2023/02/10	2	112.25	0	0.00	107.00	2	2,416	0.08%
2023/02/09	2	109.50	0	0.00	109.50	2	2,373	0.08%
2023/02/08	2	109.00	0	0.00	108.50	2	2,368	0.08%
2023/02/06	0	0.00	1	107.00	107.00	-1	2,345	-0.04%
2023/02/03	1	109.00	0	0.00	107.50	1	2,350	0.04%
2023/02/02	1.3	109.00	0	0.00	109.00	1.3	2,346	0.05%
2023/01/31	0.3	106.50	0	0.00	107.00	0.3	2,332	0.01%
2023/01/30	0	0.00	21	107.00	106.00	-21	2,325	-0.90%
2023/01/17	0	0.00	1	104.50	104.50	-1	2,255	-0.04%
2023/01/13	0	102.50	0	0.00	101.50	0	2,252	0.00%
2023/01/12	1	102.00	0	0.00	101.00	1	2,200	0.05%
2023/01/10	0	0.00	1	106.00	104.50	-1	2,203	-0.05%
2023/01/06	1	102.00	4	102.50	102.00	-3	2,163	-0.14%
2023/01/05	0	0.00	1	98.20	97.80	-1	2,167	-0.05%
2022/12/26	0	0.00	1	98.50	98.50	-1	2,486	-0.04%
2022/12/23	4	99.05	1	99.50	99.50	3	2,554	0.12%
2022/12/22	1	101.00	0	0.00	101.00	1	2,641	0.04%
2022/12/20	3	103.33	1	101.00	100.50	2	2,752	0.07%
2022/12/19	1	103.50	0	0.00	103.50	1	2,786	0.04%
2022/12/13	1	104.00	0	0.00	102.50	1	2,799	0.04%
2022/12/07	0	0.00	1	106.00	103.50	-1	2,784	-0.04%
2022/12/06	9	109.50	9	106.50	106.50	0	2,754	0.00%
2022/12/05	18	110.94	19.1	111.40	111.00	-1.1	2,723	-0.04%
2022/12/02	0	0.00	5	107.10	108.50	-5	2,658	-0.19%
2022/12/01	5	108.40	4	107.75	106.00	1	2,630	0.04%
2022/11/30	4	104.75	0	0.00	104.50	4	2,535	0.16%
2022/11/28	0	0.00	1	102.50	104.00	-1	2,518	-0.04%
2022/11/25	0	0.00	1	105.00	104.00	-1	2,550	-0.04%
2022/11/24	1	104.50	2	105.50	105.50	-1	2,562	-0.04%
2022/11/23	2	105.25	0	0.00	104.00	2	2,530	0.08%
2022/11/22	1	105.00	0	0.00	105.00	1	2,489	0.04%
2022/11/18	1	105.00	1	103.50	106.00	0	2,459	0.00%
2022/11/17	9	105.50	10	106.85	107.00	-1	2,423	-0.04%
2022/11/16	12.1	109.50	6	109.33	108.00	6.1	2,381	0.26%
2022/11/15	3	108.83	8.1	108.32	109.50	-5.1	2,254	-0.22%
2022/11/14	0.1	98.23	0	0.00	99.70	0.1	2,158	0.00%
2022/11/11	35	98.63	39	98.40	97.80	-4	2,164	-0.18%
2022/11/10	0	0.00	1	95.00	95.50	-1	2,125	-0.05%
2022/11/09	1	93.60	11	93.22	94.40	-10	2,125	-0.47%
2022/11/08	8	94.59	1	95.10	92.40	7	2,124	0.33%
2022/11/07	9	93.76	0	0.00	93.30	9	2,197	0.41%
2022/11/04	1	92.80	1	94.40	96.70	0	2,209	0.00%
2022/11/03	3	93.90	0	0.00	94.80	3	2,265	0.13%
2022/10/31	0	0.00	2	94.85	95.70	-2	2,495	-0.08%
2022/10/27	0	0.00	1	92.00	92.90	-1	2,534	-0.04%
2022/10/18	2	91.40	0	0.00	91.70	2	2,659	0.08%
2022/10/14	1.1	90.51	2	90.30	90.50	-1	2,810	-0.03%
2022/10/13	2	88.60	0	0.00	85.10	2	2,835	0.07%
2022/10/12	1.4	91.47	1	91.00	90.60	0.4	2,837	0.01%
2022/10/11	0	0.00	37	88.59	88.50	-37	2,908	-1.27%
2022/10/07	15	95.38	0	0.00	94.60	15	3,000	0.50%
2022/10/06	2	94.90	35	93.72	95.50	-33	3,040	-1.09%
2022/10/05	37	97.31	5	94.40	94.20	32	3,049	1.05%
2022/10/04	0	0.00	4	93.90	93.80	-4	3,038	-0.13%
2022/10/03	1	92.00	13	91.35	91.00	-12	3,013	-0.40%
2022/09/30	26	93.95	17	94.51	96.00	9	3,088	0.29%
2022/09/29	4.1	95.55	2	95.30	92.90	2.1	3,245	0.06%
2022/09/28	12.1	101.85	13	97.38	97.20	-0.9	3,202	-0.03%
2022/09/27	10	103.00	10	105.35	106.00	0	3,173	0.00%
2022/09/26	1.1	105.40	9	107.00	103.00	-8	3,145	-0.25%
2022/09/23	16.1	112.50	1	120.50	113.00	15.1	3,130	0.48%
2022/09/22	1	121.00	1	120.00	121.00	0	3,115	0.00%
2022/09/21	0	0.00	20	120.50	120.50	-20	3,151	-0.63%
2022/09/19	0	0.00	3	121.83	122.00	-3	3,200	-0.09%
2022/09/16	0	0.00	2	123.50	122.00	-2	3,253	-0.06%
2022/09/15	20	126.00	0	0.00	123.50	20	3,306	0.60%
2022/09/07	2	117.50	1	119.00	120.50	1	3,553	0.03%
2022/09/05	1	127.00	0	0.00	122.00	1	3,648	0.03%
2022/09/02	3	128.00	0	0.00	128.50	3	3,656	0.08%
2022/09/01	9	129.17	0	0.00	127.50	9	3,671	0.25%
2022/08/31	13	127.81	2	129.25	131.50	11	3,663	0.30%
2022/08/30	6	127.00	1	127.00	126.50	5	3,655	0.14%
2022/08/26	10	131.50	0	0.00	128.00	10	3,795	0.26%
2022/08/23	11	128.86	1	128.50	127.50	10	3,982	0.25%
2022/08/22	31	130.68	11	131.73	128.50	20	4,022	0.50%
2022/08/19	0	0.00	1	129.00	129.50	-1	3,998	-0.03%
2022/08/16	1	124.50	0.1	123.50	123.00	1	3,983	0.02%
2022/08/15	0	0.00	8	124.50	124.50	-8	4,055	-0.20%
2022/08/12	8	119.50	87	118.51	122.50	-79	4,094	-1.93%
2022/08/11	13	121.50	3	120.50	120.50	10	4,113	0.24%
2022/08/10	22	121.68	0	0.00	120.50	22	4,137	0.53%
2022/08/09	1	126.00	4	125.50	125.00	-3	4,121	-0.07%
2022/08/08	1	131.00	1	129.50	130.00	0	4,069	0.00%
2022/08/05	11	129.05	9	130.44	129.50	2	4,038	0.05%
2022/08/04	2	126.50	4	128.75	129.50	-2	3,959	-0.05%
2022/08/02	0	0.00	16	125.38	127.00	-16	3,967	-0.40%
2022/07/28	26	128.13	1	131.00	126.50	25	4,072	0.61%
2022/07/27	10	127.35	7	128.43	128.50	3	4,109	0.07%
2022/07/26	21	126.69	3	127.67	127.50	18	4,362	0.41%
2022/07/25	1	126.50	0	0.00	126.00	1	4,407	0.02%
2022/07/22	2	127.75	1	130.00	125.00	1	4,576	0.02%
2022/07/21	29	123.03	6	127.25	128.00	23	4,613	0.50%
2022/07/20	1	124.00	1	122.50	122.00	0	4,686	0.00%
2022/07/18	2	122.50	2	124.25	124.50	0	4,884	0.00%
2022/07/15	9	119.50	10	121.55	122.00	-1	5,046	-0.02%
2022/07/13	1.1	108.52	2	110.75	108.00	-1	5,079	-0.02%
2022/07/12	1	108.00	5	107.00	107.00	-4	5,151	-0.08%
2022/07/11	1	113.00	1	112.50	112.50	0	5,095	0.00%
2022/07/08	8	110.25	8	110.31	111.00	0	5,042	0.00%
2022/07/07	15	108.30	10	107.05	111.00	5	4,893	0.10%
2022/07/06	1.1	111.52	3	111.50	111.50	-2	4,678	-0.04%
2022/07/05	4	120.13	1	122.00	123.50	3	4,631	0.06%
2022/07/01	1	125.00	2	122.25	122.00	-1	4,577	-0.02%
2022/06/30	0	0.00	2	128.00	128.50	-2	4,554	-0.04%
2022/06/29	1	132.50	6.1	133.20	134.50	-5.1	4,539	-0.11%
2022/06/28	0.1	131.00	101.3	132.16	132.50	-101.2	4,668	-2.17%	大賣/鉅額交易
2022/06/27	5.1	132.49	31	132.00	131.50	-25.9	4,742	-0.55%
2022/06/24	14.2	127.63	2	128.25	128.50	12.2	4,711	0.26%
2022/06/23	1	124.50	1	124.50	124.50	0	4,660	0.00%
2022/06/22	1	119.50	0	0.00	119.50	1	4,605	0.02%
2022/06/20	1	123.00	2	123.00	122.00	-1	4,497	-0.02%
2022/06/17	121	128.38	1.2	129.20	129.50	119.9	4,437	2.70%	大買/鉅額交易
2022/06/16	2	134.25	1	132.50	131.50	1	4,399	0.02%
2022/06/15	7	138.86	0	0.00	137.00	7	4,351	0.16%
2022/06/14	1	145.50	0.1	141.50	145.00	0.9	4,309	0.02%
2022/06/13	0.2	147.50	1	146.50	146.00	-0.9	4,244	-0.02%
2022/06/09	1	147.50	1	148.00	148.00	0	4,190	0.00%
2022/06/08	1	145.00	0	0.00	146.00	1	4,161	0.02%
2022/06/07	2	147.00	0.1	146.50	147.00	2	4,144	0.05%
2022/06/06	3	149.33	4	148.50	147.00	-1	4,107	-0.02%
2022/06/02	2	147.75	4	146.38	146.00	-2	4,008	-0.05%
2022/06/01	0	0.00	4	147.75	148.00	-4	3,969	-0.10%
2022/05/31	2	149.50	4	148.12	147.00	-2	3,922	-0.05%
2022/05/30	1	145.50	0	0.00	146.00	1	3,782	0.03%
2022/05/27	2	142.75	8	142.63	143.50	-6	3,728	-0.16%
2022/05/26	2	140.75	0	0.00	140.50	2	3,679	0.05%
2022/05/25	4	140.88	3	139.00	140.50	1	3,661	0.03%
2022/05/24	1	140.00	14.1	143.16	138.00	-13.1	3,663	-0.36%
2022/05/23	8	145.13	4	144.25	142.50	4	3,617	0.11%
2022/05/20	4	144.50	4	144.25	144.00	0	3,542	0.00%
2022/05/19	15	143.33	4.1	142.76	144.00	10.9	3,476	0.31%
2022/05/18	3	138.67	9	139.06	139.50	-6	3,422	-0.18%
2022/05/17	0	0.00	11	138.95	140.00	-11	3,358	-0.33%
2022/05/13	0	0.00	4	136.00	135.50	-4	3,295	-0.12%
2022/05/12	1	134.00	3	133.17	132.50	-2	3,276	-0.06%
2022/05/11	2	136.25	4	137.38	137.00	-2	3,252	-0.06%
2022/05/10	15	133.50	0	0.00	135.50	15	3,192	0.47%
2022/05/09	1	131.00	16	131.13	133.00	-15	3,173	-0.47%
2022/05/06	4	134.88	10	135.00	134.50	-6	3,131	-0.19%
2022/05/05	17	137.06	5	136.60	134.50	12	3,077	0.39%
2022/05/04	3	134.83	1	133.50	135.00	2	3,024	0.07%
2022/05/03	42	141.48	51	139.43	137.00	-9	2,958	-0.30%
2022/04/29	4	138.25	1	139.00	138.00	3	2,675	0.11%
2022/04/28	21	137.64	21.1	135.70	135.50	-0.1	2,587	0.00%
2022/04/27	5	133.00	7	129.71	136.00	-2	2,398	-0.08%
2022/04/26	23	139.89	41	133.85	131.50	-18	2,301	-0.78%
2022/04/25	18	137.61	9	136.94	137.00	9	2,148	0.42%
2022/04/22	94.1	138.77	107.2	138.54	138.00	-13.1	2,052	-0.64%	大賣/
2022/04/21	57.2	137.21	35.9	137.04	138.00	21.3	1,943	1.10%
2022/04/20	7	130.79	9	130.89	130.50	-2	1,676	-0.12%
2022/04/19	8	130.38	9	131.44	126.50	-1	1,602	-0.06%
2022/04/18	18	129.39	11	129.50	130.00	7	1,483	0.47%
2022/04/14	0	0.00	1	121.50	122.00	-1	1,419	-0.07%
2022/04/12	0	0.00	4	118.00	120.00	-4	1,510	-0.26%
2022/04/11	0.1	119.00	0	0.00	119.50	0.1	1,793	0.01%
2022/04/07	0.1	123.00	5	122.50	123.00	-5	1,864	-0.27%
2022/04/06	13	125.92	5	124.50	125.00	8	1,911	0.42%
2022/04/01	0	0.00	17	127.59	128.50	-17	2,004	-0.85%
2022/03/31	28	130.30	16	131.59	130.50	12	1,990	0.60%
2022/03/30	9	127.33	5.1	130.40	130.50	4	1,826	0.22%
2022/03/29	0.1	119.00	0	0.00	119.00	0.1	1,743	0.00%
2022/03/23	1	123.00	0	0.00	122.50	1	1,754	0.06%
2022/03/17	8	123.06	0	0.00	122.00	8	1,788	0.45%
2022/03/16	0	0.00	1	119.50	119.50	-1	1,777	-0.06%
2022/03/14	0	0.00	1	119.00	119.50	-1	1,781	-0.06%
2022/03/10	0.1	119.00	0	0.00	118.00	0.1	1,852	0.01%
2022/03/08	2	115.50	0	0.00	116.50	2	1,968	0.10%
2022/03/07	0	0.00	1	118.50	118.50	-1	1,988	-0.05%
2022/03/03	1	123.50	0	0.00	122.50	1	2,013	0.05%
2022/03/02	0	0.00	1	121.00	121.50	-1	2,029	-0.05%
2022/02/25	0	0.00	3	119.33	118.50	-3	2,038	-0.15%
2022/02/24	3	117.67	7	118.50	118.00	-4	2,053	-0.19%
2022/02/22	0.1	120.00	0	0.00	120.00	0.1	2,086	0.00%
2022/02/21	0.1	123.00	0	0.00	122.50	0.1	2,091	0.00%
2022/02/18	4	123.13	3	123.33	124.50	1	2,107	0.05%
2022/02/16	0	132.00	0	0.00	133.00	0	2,083	0.00%
2022/02/15	0	130.50	4	128.88	128.00	-4	2,116	-0.19%
2022/02/11	1	129.00	0	0.00	128.50	1	2,313	0.04%
2022/02/09	1	129.53	2	130.00	132.00	-1	2,607	-0.04%
2022/02/08	0	129.00	0	0.00	129.50	0	2,664	0.00%
2022/02/07	0	127.50	8	127.00	127.50	-8	2,696	-0.30%
2022/01/25	0	0.00	2	127.50	126.50	-2	2,804	-0.07%
2022/01/24	1	126.10	1	127.50	129.50	0	2,841	0.00%
2022/01/20	5	133.50	0	0.00	135.00	5	2,851	0.18%
2022/01/19	0.5	134.00	1	133.00	133.00	-0.5	2,867	-0.02%
2022/01/18	0	136.50	0	0.00	136.00	0	2,872	0.00%
2022/01/17	0	138.00	0	0.00	137.00	0	2,882	0.00%
2022/01/14	1.1	139.35	1	136.00	136.00	0.1	2,897	0.00%
2022/01/12	1	136.00	2	136.50	137.50	-1	2,969	-0.03%
2022/01/11	0.3	137.00	2	137.25	136.50	-1.8	3,074	-0.06%
2022/01/10	1	137.00	1	138.50	139.50	0	3,363	0.00%
2022/01/07	0.1	139.00	1	139.00	138.00	-0.9	3,428	-0.03%
2022/01/06	0.2	141.00	10	140.50	141.50	-9.8	3,396	-0.29%
2022/01/05	1.2	147.09	0	0.00	143.00	1.2	3,378	0.03%
2022/01/04	123	150.59	111	150.69	146.00	12	3,327	0.36%	大買/大賣/
2022/01/03	0	0.00	11	144.23	143.00	-11	3,050	-0.36%
2021/12/30	0	0.00	2	143.50	143.00	-2	3,016	-0.07%
2021/12/29	3	142.00	5	143.60	145.00	-2	2,999	-0.07%
2021/12/28	21	144.10	18	144.75	143.00	3	2,959	0.10%
2021/12/24	0	0.00	1	137.50	137.50	-1	2,893	-0.03%
2021/12/23	1	139.00	2	139.50	138.50	-1	2,908	-0.03%
2021/12/22	0	0.00	1	138.00	137.50	-1	2,943	-0.03%
2021/12/21	0	0.00	2	136.00	137.50	-2	2,949	-0.07%
2021/12/17	2	137.50	0	0.00	137.00	2	2,960	0.07%
2021/12/16	0	0.00	1	138.00	138.00	-1	2,960	-0.03%
2021/12/15	0	0.00	1	137.50	136.50	-1	2,959	-0.03%
2021/12/14	1	138.00	1	138.50	136.50	0	2,979	0.00%
2021/12/13	1	138.00	0	0.00	137.50	1	2,997	0.03%
2021/12/08	10	142.50	0	0.00	142.00	10	3,038	0.33%
2021/12/07	1	142.00	3	142.33	142.00	-2	3,038	-0.07%
2021/12/06	3	144.67	1	146.00	144.00	2	3,028	0.07%
2021/12/03	4	146.25	3	145.83	144.50	1	3,015	0.03%
2021/12/02	8	142.13	1.2	142.83	143.00	6.8	2,974	0.23%
2021/11/29	0	0.00	5	133.00	136.00	-5	3,003	-0.17%
2021/11/19	4	143.38	2	146.00	143.00	2	3,264	0.06%
2021/11/17	0.1	142.00	0	0.00	142.00	0.1	3,270	0.00%
2021/11/16	4	142.63	0	0.00	142.50	4	3,270	0.12%
2021/11/15	2	143.50	4	144.00	144.50	-2	3,283	-0.06%
2021/11/12	1	142.50	3	143.00	143.50	-2	3,317	-0.06%
2021/11/11	0	0.00	8	142.81	142.00	-8	3,340	-0.24%
2021/11/10	11	146.91	5	147.10	147.50	6	3,484	0.17%
2021/11/09	13.1	146.35	19	147.37	146.50	-6	3,652	-0.16%
2021/11/08	2	138.50	0	0.00	138.00	2	3,417	0.06%
2021/11/05	5	138.30	2	137.50	138.50	3	3,474	0.09%
2021/11/04	3	134.17	4	133.00	136.50	-1	3,454	-0.03%
2021/11/03	0	0.00	1	133.00	134.00	-1	3,468	-0.03%
2021/11/02	8	139.56	0	0.00	136.50	8	3,486	0.23%
2021/11/01	10	138.05	1	136.00	139.00	9	3,422	0.26%
2021/10/28	1	136.50	0	0.00	135.00	1	3,431	0.03%
2021/10/27	0	0.00	1	136.00	136.00	-1	3,456	-0.03%
2021/10/26	0	0.00	1	135.00	133.00	-1	3,480	-0.03%
2021/10/25	2	131.50	6	133.25	133.50	-4	3,524	-0.11%
2021/10/22	7	134.21	5	135.00	134.50	2	3,615	0.06%
2021/10/21	5	137.50	6	137.25	134.00	-1	3,638	-0.03%
2021/10/20	4.1	136.14	5	137.00	137.50	-1	3,645	-0.03%
2021/10/19	10	137.10	4	137.00	137.50	6	3,661	0.16%
2021/10/18	11	134.82	4	134.25	134.50	7	3,648	0.19%
2021/10/15	0	0.00	6	129.75	131.00	-6	3,585	-0.17%
2021/10/14	0	0.00	1	121.00	119.50	-1	3,600	-0.03%
2021/10/13	1	117.50	3	117.83	119.00	-2	3,706	-0.05%
2021/10/12	0	0.00	2	120.00	121.00	-2	3,828	-0.05%
2021/10/08	2	124.50	2	126.00	125.00	0	4,141	0.00%
2021/10/07	0	0.00	0.2	126.00	125.50	-0.2	4,392	0.00%
2021/10/06	1.1	120.52	0	0.00	119.50	1.1	4,680	0.02%
2021/10/05	0	0.00	1	119.00	124.00	-1	5,048	-0.02%
2021/10/04	1.2	119.57	0	0.00	119.00	1.2	5,076	0.02%
2021/10/01	2.1	124.72	0	0.00	121.50	2.1	5,188	0.04%
2021/09/30	3	124.50	2	126.50	127.50	1	5,275	0.02%
2021/09/29	3.3	125.49	3	126.00	124.50	0.3	5,297	0.00%
2021/09/28	3	131.00	1	131.50	131.50	2	5,324	0.04%
2021/09/23	0	135.00	1	134.50	133.50	-1	5,526	-0.02%
2021/09/22	1	131.00	2	133.50	133.50	-1	5,632	-0.02%
2021/09/16	0.2	132.33	19	132.50	132.00	-18.9	5,795	-0.33%
2021/09/15	9	134.56	0	0.00	133.50	9	5,867	0.15%
2021/09/14	1	140.00	0	0.00	138.00	1	6,005	0.02%
2021/09/10	0	0.00	1	141.50	144.50	-1	6,200	-0.02%
2021/09/09	0	0.00	3	139.50	141.00	-3	6,439	-0.05%
2021/09/08	3	137.50	5	139.00	137.50	-2	6,568	-0.03%
2021/09/07	33	143.65	11	140.00	141.50	22	6,608	0.33%
2021/09/06	1	147.50	24	148.21	145.50	-23	6,826	-0.34%
2021/09/03	2	149.00	2	149.50	148.50	0	7,138	0.00%
2021/09/02	4.1	147.27	3	147.17	147.50	1.1	7,195	0.02%
2021/09/01	33	148.20	21	149.22	152.00	12	7,157	0.17%
2021/08/31	12	143.88	44	144.53	145.00	-32	7,103	-0.45%
2021/08/30	0	0.00	1	145.50	143.50	-1	7,113	-0.01%
2021/08/27	1	142.50	1	145.00	142.50	0	7,142	0.00%
2021/08/26	48.3	147.26	2	153.00	145.00	46.3	7,202	0.64%
2021/08/25	0	0.00	5	141.60	145.00	-5	7,326	-0.07%
2021/08/24	5	139.40	49	138.98	137.00	-44	7,323	-0.60%
2021/08/23	50	139.96	5	140.60	140.00	45	7,362	0.61%
2021/08/20	0	0.00	2	136.00	136.00	-2	7,413	-0.03%
2021/08/19	6	137.57	2	139.25	135.50	4	7,484	0.05%
2021/08/18	0	0.00	4	137.00	142.00	-4	7,595	-0.05%
2021/08/17	8	134.63	18	135.19	134.00	-10	7,767	-0.13%
2021/08/16	9	131.72	6	137.83	134.50	3	7,963	0.04%
2021/08/13	18	146.97	20.4	146.63	143.00	-2.4	7,790	-0.03%
2021/08/12	1.1	156.59	3.1	157.34	158.50	-2	7,552	-0.03%
2021/08/11	7	156.79	10.4	156.06	156.00	-3.4	7,576	-0.04%
2021/08/10	2	158.00	3	162.17	163.00	-1	7,581	-0.01%
2021/08/09	2	165.50	7	163.07	162.00	-5	7,659	-0.07%
2021/08/06	2	165.25	1.2	167.07	165.50	0.9	7,759	0.01%
2021/08/03	2.7	170.91	102	172.18	170.50	-99.3	8,134	-1.22%	大賣/
2021/08/02	0	0.00	3	170.83	172.00	-3	8,146	-0.04%
2021/07/30	2	170.50	2	168.00	168.00	0	8,183	0.00%
2021/07/29	0	0.00	3	168.00	171.50	-3	8,221	-0.04%
2021/07/28	8	162.94	6	162.42	163.50	2	8,249	0.02%
2021/07/27	23	170.35	2	174.25	170.50	21	8,269	0.25%
2021/07/26	3	176.33	3.1	175.98	175.00	-0.1	8,304	0.00%
2021/07/23	4	171.00	8	170.56	172.50	-4	8,256	-0.05%
2021/07/22	4	169.75	4.2	170.38	168.00	-0.2	8,207	0.00%
2021/07/21	14.3	169.25	13	165.46	167.50	1.3	8,146	0.02%
2021/07/20	9	177.44	4	175.63	175.00	5	7,935	0.06%
2021/07/19	10.3	180.62	8	180.06	179.00	2.3	7,871	0.03%
2021/07/16	20.3	184.23	10	184.65	184.50	10.3	7,815	0.13%
2021/07/15	36.1	188.52	67.2	189.98	188.00	-31.1	7,706	-0.40%
2021/07/14	46.1	186.10	60.8	184.28	183.00	-14.7	7,431	-0.20%
2021/07/13	89.5	185.73	70.7	182.45	180.00	18.8	7,207	0.26%
2021/07/12	28	179.01	56	180.51	186.00	-28	6,948	-0.40%
2021/07/09	9.2	172.51	5	172.40	170.50	4.2	6,644	0.06%
2021/07/08	43	175.03	44	174.49	173.00	-1	6,766	-0.01%
2021/07/07	33.7	173.14	34	172.25	172.00	-0.3	6,750	0.00%
2021/07/06	2	169.75	6	170.50	168.00	-4	6,792	-0.06%
2021/07/05	6	172.17	4	173.00	172.00	2	6,838	0.03%
2021/07/02	1	162.00	2	169.25	168.50	-1	6,829	-0.01%
2021/07/01	32.4	167.87	5	165.30	164.00	27.4	6,840	0.40%
2021/06/30	2.4	167.98	1.2	168.00	169.00	1.2	6,861	0.02%
2021/06/29	14.1	170.68	3	170.50	168.50	11.1	6,940	0.16%
2021/06/28	11.1	174.35	2	173.50	173.00	9.1	7,134	0.13%
2021/06/25	23.6	178.60	4.2	180.24	174.00	19.4	7,129	0.27%
2021/06/24	85	176.74	14	175.54	176.50	71	7,045	1.01%
2021/06/23	18	175.75	39	175.54	175.00	-21	7,014	-0.30%
2021/06/22	1.1	171.95	2	171.51	170.50	-0.9	6,885	-0.01%
2021/06/21	41.2	174.41	9	173.78	171.50	32.2	6,832	0.47%
2021/06/18	20.2	177.26	37.2	179.38	177.00	-17	6,705	-0.25%
2021/06/17	10	172.85	4	173.75	174.50	6	6,484	0.09%
2021/06/16	7	171.21	11.2	168.54	169.50	-4.2	6,390	-0.07%
2021/06/15	22	173.32	16	173.03	172.00	6	6,359	0.09%
2021/06/11	24.1	167.44	31	166.03	167.00	-6.9	6,218	-0.11%
2021/06/10	8	159.56	2	157.25	160.00	6	5,943	0.10%
2021/06/09	1	153.00	0	0.00	152.00	1	5,890	0.02%
2021/06/08	0	0.00	1	155.00	155.00	-1	5,946	-0.02%
2021/06/07	3	149.50	1	155.00	154.00	2	5,999	0.03%
2021/06/04	2	153.00	9	155.06	151.50	-7	5,961	-0.12%
2021/06/03	11	157.86	6	156.00	157.00	5	5,978	0.08%
2021/06/02	15	160.97	16	158.81	157.50	-1	5,940	-0.02%
2021/06/01	1	155.00	3	154.17	155.00	-2	5,765	-0.03%
2021/05/31	7.3	152.52	6	153.08	152.50	1.3	5,804	0.02%
2021/05/28	4	154.25	10	154.25	154.00	-6	5,953	-0.10%
2021/05/27	11	152.18	7	152.50	149.00	4	5,968	0.07%
2021/05/26	15	151.10	12	151.33	150.00	3	5,931	0.05%
2021/05/25	21	148.98	18	148.92	146.50	3	5,877	0.05%
2021/05/24	20	138.15	18	139.03	143.50	2	5,725	0.04%
2021/05/21	2	128.00	8	129.75	130.50	-6	5,541	-0.11%
2021/05/20	7.1	127.08	17	126.74	124.50	-9.9	5,629	-0.18%
2021/05/19	7	127.00	0	0.00	127.50	7	5,799	0.12%
2021/05/18	57	130.30	10	128.25	131.00	47	5,877	0.80%
2021/05/17	9	123.22	2	123.50	123.50	7	5,961	0.12%
2021/05/14	6.2	133.68	0	0.00	127.00	6.2	6,002	0.10%
2021/05/13	2	131.25	4	128.63	132.00	-2	6,118	-0.03%
2021/05/12	2	125.50	91	122.16	122.00	-89	6,583	-1.35%
2021/05/11	1.1	138.77	3.1	138.37	135.00	-2	6,563	-0.03%
2021/05/10	0	0.00	4	151.25	147.00	-4	6,685	-0.06%
2021/05/07	1.2	150.92	3.6	149.81	151.50	-2.4	6,828	-0.04%
2021/05/06	5	146.70	4	145.00	142.50	1	7,030	0.01%
2021/05/05	1	146.50	8	146.25	145.00	-7	7,264	-0.10%
2021/05/04	13	140.69	5	140.90	139.50	8	8,261	0.10%
2021/05/03	2.3	147.30	10	148.90	146.00	-7.7	8,256	-0.09%
2021/04/29	2.3	156.24	2	156.25	156.00	0.3	8,413	0.00%
2021/04/27	2	160.25	1	159.50	159.50	1	8,883	0.01%
2021/04/26	9	160.11	0	0.00	158.50	9	9,122	0.10%
2021/04/23	1	158.50	0	0.00	159.50	1	9,430	0.01%
2021/04/22	11.2	157.86	1	158.50	156.00	10.2	9,853	0.10%
2021/04/21	1	160.00	9	160.00	159.50	-8	10,035	-0.08%
2021/04/20	6	162.17	1	162.55	162.00	5	10,308	0.05%
2021/04/19	0	0.00	1	158.50	158.00	-1	10,647	-0.01%
2021/04/16	1	161.00	8	162.06	161.00	-7	11,002	-0.06%
2021/04/15	5	161.80	2	162.00	164.50	3	11,521	0.03%
2021/04/14	6	158.75	4	155.25	159.00	2	12,043	0.02%
2021/04/13	3	165.50	5	166.20	164.50	-2	12,703	-0.02%
2021/04/12	20	170.60	7	170.29	168.00	13	12,875	0.10%
2021/04/09	3.2	176.47	1	175.00	175.00	2.2	13,056	0.02%
2021/04/08	8	178.63	1	178.00	178.50	7	13,451	0.05%
2021/04/07	17	178.97	10	178.50	179.50	7	13,495	0.05%
2021/04/06	6	176.58	1	176.00	176.00	5	13,482	0.04%
2021/04/01	20	179.35	4	179.50	179.00	16	13,519	0.12%
2021/03/31	27	178.69	15	178.90	181.00	12	13,493	0.09%
2021/03/30	7	174.00	1	175.00	173.50	6	13,352	0.04%
2021/03/29	15.1	173.33	0	0.00	172.50	15.1	13,563	0.11%
2021/03/26	0	0.00	6	171.34	173.00	-6	13,815	-0.04%
2021/03/25	3	166.67	2	167.00	166.50	1	14,068	0.01%
2021/03/24	1	168.00	2	168.75	167.00	-1	14,155	-0.01%
2021/03/23	4	171.88	0	0.00	170.00	4	14,331	0.03%
2021/03/22	5	171.80	2	173.25	171.00	3	14,591	0.02%
2021/03/19	0	0.00	2	173.25	174.50	-2	15,058	-0.01%
2021/03/18	4	174.38	2	174.25	174.50	2	15,457	0.01%
2021/03/17	6	175.92	14	176.29	173.00	-8	16,019	-0.05%
2021/03/16	0	0.00	3	172.00	172.00	-3	16,435	-0.02%
2021/03/15	4	175.75	1	177.00	173.00	3	17,301	0.02%
2021/03/12	7	175.79	4	176.13	174.00	3	18,042	0.02%
2021/03/11	4	172.00	6	174.08	174.50	-2	18,240	-0.01%
2021/03/10	15	171.50	1	168.50	168.00	14	18,435	0.08%
2021/03/09	7	170.43	2	166.75	169.50	5	18,692	0.03%
2021/03/08	3	170.00	17	168.35	166.50	-14	18,842	-0.07%
2021/03/05	2.1	171.24	2	169.50	170.00	0.1	18,948	0.00%
2021/03/04	5	173.90	96	172.88	173.00	-91	19,169	-0.47%
2021/03/03	57	170.68	10	170.65	177.50	47	19,401	0.24%
2021/03/02	4.3	169.73	21	167.38	166.50	-16.7	19,411	-0.09%
2021/02/26	3	172.83	0	0.00	173.00	3	19,843	0.02%
2021/02/25	8.2	175.09	0	0.00	175.00	8.2	20,021	0.04%
2021/02/24	7	178.64	0	0.00	177.00	7	20,393	0.03%
2021/02/23	4	178.00	5	177.90	178.50	-1	20,736	0.00%
2021/02/22	8.1	182.70	2	183.25	181.50	6.1	21,242	0.03%
2021/02/19	9	182.39	7	183.07	183.50	2	21,752	0.01%
2021/02/18	7.1	179.35	3.1	179.03	179.00	4	22,257	0.02%
2021/02/17	8	179.56	10.1	180.21	181.00	-2.1	22,991	-0.01%
2021/02/05	6.1	174.94	3	176.17	174.50	3.1	23,351	0.01%
2021/02/04	16.2	173.03	12	173.25	174.00	4.2	23,961	0.02%
2021/02/03	24.2	181.46	44	182.65	178.00	-19.8	24,408	-0.08%
2021/02/02	11	192.36	4	193.13	192.50	7	24,549	0.03%
2021/02/01	67	187.06	68	184.85	191.00	-1	25,135	0.00%
2021/01/29	10.3	189.63	42	189.85	185.50	-31.7	25,467	-0.12%
2021/01/28	19	194.34	15	194.43	192.00	4	25,635	0.02%
2021/01/27	94	203.25	23	205.15	203.00	71	25,941	0.27%
2021/01/26	135.1	207.95	163	210.06	203.00	-28	26,040	-0.11%	大買/大賣/
2021/01/25	7.1	199.79	9	200.78	200.00	-2	24,975	-0.01%
2021/01/22	12.1	202.13	32	201.61	203.00	-19.9	24,898	-0.08%
2021/01/21	16	199.31	16	200.03	203.00	0	24,715	0.00%
2021/01/20	16	201.15	18	199.06	195.00	-2	24,517	-0.01%
2021/01/19	49	204.09	78	202.04	204.00	-29	24,299	-0.12%
2021/01/18	42	199.81	259	188.01	202.50	-217	24,131	-0.90%	大賣/鉅額交易
2021/01/15	97	200.68	69	202.95	193.00	28	23,970	0.12%
2021/01/14	49	202.03	18	202.17	199.00	31	23,591	0.13%
2021/01/13	51	202.95	9	203.28	202.00	42	23,410	0.18%
2021/01/12	79	201.50	53	201.09	199.50	26	23,156	0.11%
2021/01/11	31	203.97	78	199.49	205.50	-47	22,830	-0.21%
2021/01/08	132	201.29	105	198.89	196.00	27	22,519	0.12%	大買/大賣/
2021/01/07	116	200.81	127	202.35	203.00	-11	22,024	-0.05%	大買/大賣/
2021/01/06	83	196.17	79	195.99	193.00	4	21,470	0.02%
2021/01/05	135	190.44	67	188.40	188.00	68	20,708	0.33%	大買/
2021/01/04	20	188.05	49	189.11	187.50	-29	20,524	-0.14%
2020/12/31	111	184.34	61	184.80	183.50	50	20,324	0.25%	大買/
2020/12/30	12	174.33	5	174.50	176.50	7	19,893	0.04%
2020/12/29	8	171.75	8	173.00	171.50	0	19,833	0.00%
2020/12/28	6	173.17	10	173.15	172.00	-4	19,785	-0.02%
2020/12/25	10	170.25	2	169.50	169.00	8	19,703	0.04%
2020/12/24	5	171.30	2	172.25	170.00	3	19,653	0.02%
2020/12/23	16	172.19	11	172.05	173.50	5	19,578	0.03%
2020/12/22	7	169.36	8	169.94	167.50	-1	19,489	-0.01%
2020/12/21	24	164.58	18	165.83	164.00	6	19,295	0.03%
2020/12/18	5.2	172.40	15	171.90	171.50	-9.9	19,108	-0.05%
2020/12/17	7	172.86	6	173.50	175.00	1	19,345	0.01%
2020/12/16	50	174.82	9	175.67	171.50	41	19,198	0.21%
2020/12/15	125	170.87	120	175.58	171.00	5	18,978	0.03%	大買/大賣/
2020/12/14	30	179.65	67	179.62	176.00	-37	18,544	-0.20%
2020/12/11	64.2	193.88	50	192.34	188.00	14.2	18,244	0.08%
2020/12/10	48	206.62	70	204.56	208.50	-22	17,953	-0.12%
2020/12/09	139	206.81	136.2	205.96	204.00	2.8	17,732	0.02%	大買/大賣/
2020/12/08	129	195.91	58.2	192.52	199.00	70.8	16,902	0.42%	大買/
2020/12/07	25	179.26	28	178.61	181.00	-3	16,210	-0.02%
2020/12/04	48	181.50	32	177.88	176.50	16	16,011	0.10%
2020/12/03	16.4	182.20	19	179.37	185.00	-2.7	15,856	-0.02%
2020/12/02	12	179.08	10	180.10	177.00	2	15,706	0.01%
2020/12/01	19	179.53	15	179.37	180.50	4	15,636	0.03%
2020/11/30	29	180.34	20.1	179.57	179.50	8.9	15,668	0.06%
2020/11/27	19.1	174.87	26	173.88	177.00	-6.9	15,781	-0.04%
2020/11/26	14	178.29	14	179.79	179.50	0	15,633	0.00%
2020/11/25	55	180.53	51	181.08	179.00	4	15,522	0.03%
2020/11/24	15	190.27	20	187.48	185.00	-5	15,127	-0.03%
2020/11/23	30	188.80	51	186.99	190.00	-21	15,109	-0.14%
2020/11/20	37	189.57	40	189.20	187.00	-3	15,053	-0.02%
2020/11/19	80	189.68	63	189.50	189.50	17	14,903	0.11%
2020/11/18	156	185.50	238	184.02	186.50	-82	14,501	-0.57%	大買/大賣/
2020/11/17	108	185.96	207	181.18	179.50	-99	14,192	-0.70%	大買/大賣/
2020/11/16	251	182.09	89	180.27	190.00	162	13,878	1.17%	大買/鉅額交易
2020/11/13	177	173.41	170	168.59	175.00	7	13,259	0.05%	大買/大賣/
2020/11/12	76	169.82	72	169.83	170.00	4	12,977	0.03%
2020/11/11	103	162.53	78	161.78	171.00	25	12,355	0.20%	大買/
2020/11/10	122	156.83	61	156.83	160.00	61	11,944	0.51%	大買/
2020/11/09	24	150.13	61	150.48	156.50	-37	11,295	-0.33%
2020/11/06	66	141.30	54	140.89	142.50	12	10,799	0.11%
2020/11/05	48	136.19	24	135.90	136.50	24	10,591	0.23%
2020/11/04	19	130.63	33	131.61	135.00	-14	10,510	-0.13%
2020/11/03	11	127.50	42	126.49	127.00	-31	10,071	-0.31%
2020/10/30	4	119.25	1	121.00	120.00	3	9,998	0.03%
2020/10/29	8	117.06	18	120.44	121.00	-10	10,137	-0.10%
2020/10/28	6	121.00	0	0.00	120.50	6	10,289	0.06%
2020/10/27	3	121.00	4	122.75	124.00	-1	10,407	-0.01%
2020/10/26	1	124.50	3	125.50	122.50	-2	10,636	-0.02%
2020/10/23	6	123.25	14	123.54	124.50	-8	10,925	-0.07%
2020/10/22	5	120.10	9	119.33	121.00	-4	11,681	-0.03%
2020/10/21	1	117.50	6	119.00	117.00	-5	12,242	-0.04%
2020/10/20	5	116.90	0	0.00	117.50	5	12,615	0.04%
2020/10/19	2	118.50	3	119.67	118.50	-1	12,784	-0.01%
2020/10/16	9	120.17	2	120.00	118.50	7	13,006	0.05%
2020/10/15	2	123.25	5	123.50	123.00	-3	13,396	-0.02%
2020/10/14	7	123.43	14	123.57	122.50	-7	13,720	-0.05%
2020/10/13	11	122.45	22	122.57	123.50	-11	14,190	-0.08%
2020/10/12	12	122.42	19	122.79	121.50	-7	14,629	-0.05%
2020/10/08	7	121.29	11	121.68	121.00	-4	15,305	-0.03%
2020/10/07	2	118.50	11	118.59	118.00	-9	15,940	-0.06%
2020/10/06	3	117.00	4	118.88	117.00	-1	16,476	-0.01%
2020/10/05	4	116.38	1	117.50	116.50	3	17,141	0.02%
2020/09/30	2	113.00	4	116.50	117.00	-2	17,743	-0.01%
2020/09/29	5	114.30	4	115.00	113.50	1	18,154	0.01%
2020/09/28	9	113.50	9	113.61	114.00	0	18,800	0.00%
2020/09/25	42	112.94	22	111.84	110.50	20	19,141	0.10%
2020/09/24	8	115.56	12	115.54	115.00	-4	19,447	-0.02%
2020/09/23	6	117.92	17	118.03	119.50	-11	20,036	-0.05%
2020/09/22	38	120.20	17	119.38	118.00	21	20,364	0.10%
2020/09/21	8	125.81	3	127.50	125.50	5	20,809	0.02%
2020/09/18	4	127.50	5	128.90	127.00	-1	21,670	0.00%
2020/09/17	13	127.96	8	127.56	127.00	5	22,528	0.02%
2020/09/16	3	129.83	5	131.20	128.00	-2	23,416	-0.01%
2020/09/15	30	130.77	16	131.50	129.50	14	23,469	0.06%
2020/09/14	21	128.64	50	129.58	131.50	-29	23,225	-0.12%
2020/09/11	6	125.00	12	125.96	125.50	-6	23,024	-0.03%
2020/09/10	7	126.36	9	127.44	125.00	-2	22,969	-0.01%
2020/09/09	9	123.39	7	124.79	126.50	2	22,944	0.01%
2020/09/08	6	125.00	12	125.17	126.00	-6	22,944	-0.03%
2020/09/07	21	125.79	6	125.67	124.00	15	22,954	0.07%
2020/09/04	18	124.78	13	126.65	129.00	5	22,976	0.02%
2020/09/03	19	128.42	12	129.46	127.50	7	22,886	0.03%
2020/09/02	32	129.78	38	128.49	129.00	-6	22,798	-0.03%
2020/09/01	6	124.58	12	125.08	125.50	-6	22,541	-0.03%
2020/08/31	9	123.17	7	123.86	123.50	2	22,476	0.01%
2020/08/28	7	121.50	18	121.81	123.00	-11	22,550	-0.05%
2020/08/27	25	122.60	15	123.23	121.50	10	22,530	0.04%
2020/08/26	63	121.24	73	122.34	122.00	-10	22,493	-0.04%
2020/08/25	7	115.43	25	115.00	118.00	-18	22,183	-0.08%
2020/08/24	37	109.72	54	109.10	112.00	-17	21,931	-0.08%
2020/08/21	9	107.11	28	107.86	110.00	-19	21,832	-0.09%
2020/08/20	76	106.49	26	105.31	102.00	50	21,572	0.23%
2020/08/19	30	115.18	29	114.34	112.50	1	21,309	0.00%
2020/08/18	24	117.81	14	117.71	118.00	10	21,142	0.05%
2020/08/17	12	123.04	5	124.20	122.00	7	20,998	0.03%
2020/08/14	27	119.74	22	122.89	126.00	5	21,133	0.02%
2020/08/13	14	121.18	14	123.39	120.50	0	20,947	0.00%
2020/08/12	19	124.45	5	128.00	123.50	14	20,939	0.07%
2020/08/11	20	129.85	18.1	129.88	127.50	1.9	20,872	0.01%
2020/08/10	24	127.58	33	128.91	128.00	-9	20,869	-0.04%
2020/08/07	7	127.86	3	130.33	126.50	4	20,790	0.02%
2020/08/06	2	129.00	11	128.73	128.50	-9	20,802	-0.04%
2020/08/05	12	127.88	11	129.00	127.00	1	20,761	0.00%
2020/08/04	6	128.42	12	128.21	128.00	-6	20,817	-0.03%
2020/08/03	12	126.13	14	128.00	125.00	-2	20,802	-0.01%
2020/07/31	16	123.03	42	123.67	126.00	-26	20,709	-0.13%
2020/07/30	17	125.21	28	124.79	123.00	-11	20,683	-0.05%
2020/07/29	24	119.38	49	120.58	125.00	-25	20,576	-0.12%
2020/07/28	98	129.92	79	131.35	119.00	19	20,433	0.09%
2020/07/27	68	128.80	62	128.59	130.00	6	19,670	0.03%
2020/07/24	47	125.14	39	126.12	122.00	8	19,162	0.04%
2020/07/23	15	126.20	14	127.07	125.50	1	18,906	0.01%
2020/07/22	21	125.38	118	125.25	128.00	-97	18,943	-0.51%	大賣/
2020/07/21	48	126.14	46	125.67	126.50	2	18,718	0.01%
2020/07/20	23	119.02	23	119.61	120.50	0	18,387	0.00%
2020/07/17	41	122.71	51	123.25	121.50	-10	18,135	-0.06%
2020/07/16	66	125.93	77	125.49	128.00	-11	17,773	-0.06%
2020/07/15	113	129.86	133	134.38	125.00	-20	17,379	-0.12%	大買/大賣/
2020/07/14	98	140.51	84	139.80	136.50	14	16,998	0.08%
2020/07/13	75	135.35	31	136.50	140.50	44	16,475	0.27%
2020/07/10	97	136.09	125	132.62	128.00	-28	16,084	-0.17%	大賣/
2020/07/09	84	136.94	76	138.57	138.00	8	15,491	0.05%
2020/07/08	30	132.52	25	132.68	133.00	5	14,981	0.03%
2020/07/07	72	129.31	54	129.18	129.50	18	14,728	0.12%
2020/07/06	44	122.28	73	122.72	123.00	-29	14,173	-0.20%
2020/07/03	32	122.30	16.3	121.51	119.50	15.8	13,982	0.11%
2020/07/02	81	122.52	49	122.66	125.00	32	13,554	0.24%
2020/07/01	35	116.50	37.5	116.04	116.00	-2.5	12,873	-0.02%
2020/06/30	106.1	115.74	83	114.19	112.00	23.1	12,431	0.19%	大買/
2020/06/29	88.2	112.48	132	110.95	115.00	-43.8	11,637	-0.38%	大賣/
2020/06/24	83	102.98	80	102.91	105.50	3	10,716	0.03%
2020/06/23	97	93.44	130	92.68	96.10	-33	9,831	-0.34%	大賣/
2020/06/22	4.5	86.39	25	86.79	87.40	-20.5	8,916	-0.23%
2020/06/19	4	83.68	5	84.86	84.00	-1	8,763	-0.01%
2020/06/18	18	83.59	13	83.32	84.40	5	8,698	0.06%
2020/06/17	4	81.23	0	0.00	81.30	4	8,622	0.05%
2020/06/16	54	81.92	6	82.30	82.30	48	8,616	0.56%
2020/06/15	7	80.07	28	80.00	79.80	-21	8,564	-0.25%
2020/06/12	20	78.63	22	78.79	81.50	-2	8,550	-0.02%
2020/06/11	48	83.61	8	85.98	81.60	40	8,523	0.47%
2020/06/10	11	86.17	4	86.28	86.10	7	8,428	0.08%
2020/06/09	12	85.80	14	86.66	86.00	-2	8,424	-0.02%
2020/06/08	10	87.02	7	88.07	86.80	3	8,733	0.03%
2020/06/05	28	87.09	6	87.25	86.80	22	8,930	0.25%
2020/06/04	19	87.61	21	88.05	86.50	-2	9,056	-0.02%
2020/06/03	1	85.60	28	85.86	85.90	-27	9,109	-0.30%
2020/06/02	51	86.21	25	86.57	84.00	26	9,114	0.29%
2020/06/01	25	84.37	13	84.25	85.20	12	9,265	0.13%
2020/05/29	6	81.47	2	82.20	81.70	4	9,465	0.04%
2020/05/28	8	82.40	15	83.77	81.50	-7	9,550	-0.07%
2020/05/27	10	84.34	10	84.23	84.00	0	9,539	0.00%
2020/05/26	31	84.48	24	84.94	84.50	7	9,532	0.07%
2020/05/25	17	82.71	14	82.59	83.40	3	9,439	0.03%
2020/05/22	8	82.48	11	82.45	81.90	-3	9,445	-0.03%
2020/05/21	44	83.33	56	83.00	84.50	-12	9,372	-0.13%
2020/05/20	8	78.24	5	78.92	78.20	3	9,126	0.03%
2020/05/19	25	78.44	14	79.16	77.70	11	9,054	0.12%
2020/05/18	27	79.83	8	80.21	79.10	19	8,949	0.21%
2020/05/15	55	83.79	24	82.68	83.50	31	8,879	0.35%
2020/05/14	17.1	86.48	10	87.41	85.20	7.1	8,911	0.08%
2020/05/13	7	87.51	16	87.83	88.40	-9	9,000	-0.10%
2020/05/12	24	86.79	18	87.59	86.10	6	9,134	0.07%
2020/05/11	15	87.68	19	87.44	87.30	-4	9,661	-0.04%
2020/05/08	16	85.15	13	85.52	84.80	3	9,777	0.03%
2020/05/07	4	83.48	6	83.95	83.70	-2	9,807	-0.02%
2020/05/06	15	82.03	60	82.56	81.70	-45	9,836	-0.46%
2020/05/05	25	84.85	17	85.13	83.50	8	9,946	0.08%
2020/05/04	32	83.31	58	83.61	85.00	-26	9,910	-0.26%
2020/04/30	15	83.30	28	83.43	82.70	-13	9,851	-0.13%
2020/04/29	7	82.64	17	82.99	81.90	-10	9,859	-0.10%
2020/04/28	23	82.41	18	82.43	82.00	5	9,997	0.05%
2020/04/27	9	80.46	38	80.18	83.00	-29	9,876	-0.29%
2020/04/24	0	0.00	3	78.60	77.70	-3	9,790	-0.03%
2020/04/23	8	77.49	63	78.01	78.10	-55	10,157	-0.54%
2020/04/22	14	75.09	23	74.73	76.80	-9	10,429	-0.09%
2020/04/21	40	76.31	18	76.90	75.00	22	10,445	0.21%
2020/04/20	12	78.59	32	77.96	78.60	-20	10,568	-0.19%
2020/04/17	63	80.52	58	80.95	79.40	5	10,565	0.05%
2020/04/16	30.1	76.78	49	75.04	78.00	-18.9	10,358	-0.18%
2020/04/15	30	74.53	8	74.96	74.70	22	10,145	0.22%
2020/04/14	22	73.06	10	73.32	73.60	12	9,967	0.12%
2020/04/13	5	72.58	24	72.91	72.10	-19	9,871	-0.19%
2020/04/10	18	71.66	12	74.00	74.50	6	9,748	0.06%
2020/04/09	34	72.00	27	71.14	71.20	7	9,553	0.07%
2020/04/08	14	71.92	14	71.84	73.30	0	9,411	0.00%
2020/04/07	5	68.00	15	66.53	69.00	-10	9,184	-0.11%
2020/04/06	5	62.00	6	62.30	62.80	-1	9,159	-0.01%
2020/04/01	0	0.00	4	60.20	61.00	-4	9,162	-0.04%
2020/03/31	0	0.00	6	58.90	59.00	-6	9,188	-0.07%
2020/03/30	4	53.10	5	56.32	56.90	-1	9,485	-0.01%
2020/03/27	15	59.53	13	59.41	57.00	2	9,680	0.02%
2020/03/26	35	56.62	33	57.09	58.50	2	9,843	0.02%
2020/03/25	14	55.30	10	55.30	55.30	4	10,074	0.04%
2020/03/24	0	0.00	8	50.23	50.30	-8	10,400	-0.08%
2020/03/23	26	45.08	0	0.00	45.80	26	10,540	0.25%
2020/03/20	2	46.00	9	48.23	48.55	-7	10,709	-0.07%
2020/03/19	7	44.15	0	0.00	44.15	7	11,096	0.06%
2020/03/18	15	49.56	32	51.33	49.05	-17	11,755	-0.14%
2020/03/17	37	55.31	8	55.95	54.50	29	12,081	0.24%
2020/03/16	17	62.01	1	63.90	59.90	16	12,017	0.13%
2020/03/13	23	66.50	0	0.00	66.50	23	11,967	0.19%
2020/03/12	41	75.81	54	75.68	73.80	-13	11,995	-0.11%
2020/03/11	92	86.38	75	85.60	82.00	17	11,586	0.15%
2020/03/10	97	84.20	165	84.58	88.90	-68	11,269	-0.60%	大賣/
2020/03/09	99	87.47	89	87.84	85.40	10	11,052	0.09%
2020/03/06	9	92.53	27	92.56	92.20	-18	10,805	-0.17%
2020/03/05	18	93.29	26	93.70	94.40	-8	10,694	-0.07%
2020/03/04	33	90.63	18	90.63	90.50	15	10,369	0.14%
2020/03/03	16	92.34	34	92.05	93.30	-18	10,123	-0.18%
2020/03/02	27	87.12	2	87.50	88.00	25	10,366	0.24%
2020/02/27	13	89.61	11	92.69	88.90	2	10,608	0.02%
2020/02/26	2	91.00	0	0.00	91.00	2	10,801	0.02%
2020/02/25	19	92.71	22	91.38	92.80	-3	11,563	-0.03%
2020/02/24	20	89.92	4	91.50	92.00	16	12,057	0.13%
2020/02/21	40	90.08	6	90.40	90.70	34	12,145	0.28%
2020/02/20	27	90.40	5	90.64	90.50	22	12,200	0.18%
2020/02/19	20	89.28	35	87.39	89.60	-15	12,238	-0.12%
2020/02/18	22	87.88	66	87.67	87.10	-44	12,283	-0.36%
2020/02/17	23	91.17	56	92.26	90.30	-33	12,367	-0.27%
2020/02/14	29	92.70	14	92.74	92.90	15	12,039	0.12%
2020/02/13	50	93.54	49.1	93.97	92.20	0.9	11,828	0.01%
2020/02/12	181	92.81	120	93.19	93.90	61	11,698	0.52%	大買/大賣/
2020/02/11	30	88.05	56	88.79	90.30	-26	11,126	-0.23%
2020/02/10	103	82.85	30	82.90	82.10	73	10,831	0.67%	大買/
2020/02/07	23	82.27	81	82.16	81.50	-58	10,693	-0.54%
2020/02/06	55	82.99	69	83.24	84.50	-14	10,615	-0.13%
2020/02/05	40	79.42	49	79.33	79.10	-9	10,467	-0.09%
2020/02/04	16	79.70	20	79.36	80.20	-4	10,441	-0.04%
2020/02/03	23	73.30	16	72.45	74.70	7	10,361	0.07%
2020/01/31	24	79.43	44	79.58	78.60	-20	10,724	-0.19%
2020/01/30	52	80.70	0	0.00	80.70	52	10,841	0.48%
2020/01/20	32	90.38	12	90.62	89.60	20	11,261	0.18%
2020/01/17	63	89.10	16	89.54	90.00	47	11,488	0.41%
2020/01/16	20	85.25	44	85.05	87.20	-24	11,434	-0.21%
2020/01/15	16	83.89	24	84.07	83.50	-8	11,303	-0.07%
2020/01/14	17	83.46	28	83.14	84.60	-11	11,542	-0.10%
2020/01/13	8	80.65	9	81.62	80.60	-1	11,503	-0.01%
2020/01/10	13	80.59	23	80.74	80.30	-10	11,529	-0.09%
2020/01/09	25	80.31	14	79.84	80.80	11	11,344	0.10%
2020/01/08	6	77.70	8	77.04	77.00	-2	11,346	-0.02%
2020/01/07	16	75.93	11	76.46	76.30	5	11,372	0.04%
2020/01/06	4	78.10	0	0.00	77.70	4	11,420	0.04%
2020/01/03	4	79.25	0	0.00	79.20	4	11,433	0.03%
2020/01/02	4	80.00	8	81.50	80.00	-4	11,458	-0.03%
2019/12/31	2	79.20	2	79.50	80.50	0	11,465	0.00%
2019/12/30	7	80.37	11	80.17	80.00	-4	11,489	-0.03%
2019/12/27	0	0.00	11	81.09	81.00	-11	11,507	-0.10%
2019/12/26	0	0.00	6	79.72	79.50	-6	11,499	-0.05%
2019/12/25	57	81.59	23	81.61	77.80	34	11,476	0.30%
2019/12/24	18	79.67	31	79.64	80.50	-13	11,212	-0.12%
2019/12/23	19	76.85	10	77.56	77.70	9	11,084	0.08%
2019/12/20	38	80.11	72	80.85	78.80	-34	10,936	-0.31%
2019/12/19	26	84.57	40	84.45	83.00	-14	10,824	-0.13%
2019/12/18	18	82.36	24	82.21	83.00	-6	10,621	-0.06%
2019/12/17	30	82.50	7	83.19	82.80	23	10,511	0.22%
2019/12/16	43	82.15	24	82.02	83.50	19	10,491	0.18%
2019/12/13	17.1	81.98	41	82.46	79.40	-23.9	10,099	-0.24%
2019/12/12	29	76.71	132	76.83	79.70	-103	9,473	-1.09%	大賣/鉅額交易
2019/12/11	5	72.54	14	72.16	72.50	-9	9,150	-0.10%
2019/12/10	7	71.17	14	70.70	71.30	-7	9,143	-0.08%
2019/12/09	40	71.00	14	70.26	71.50	26	9,189	0.28%
2019/12/06	5	66.92	3	66.80	67.70	2	9,155	0.02%
2019/12/05	2	68.30	15	67.75	67.40	-13	9,199	-0.14%
2019/12/04	6	66.87	5	66.66	67.40	1	9,452	0.01%
2019/12/03	4	65.25	3	64.50	65.00	1	9,504	0.01%
2019/12/02	4	64.58	10	64.30	64.80	-6	9,657	-0.06%
2019/11/29	84	65.96	1	65.90	66.00	83	9,701	0.86%
2019/11/28	6	65.05	2	65.90	65.70	4	9,726	0.04%
2019/11/27	75	68.18	257	67.47	66.20	-182	9,792	-1.86%	大賣/鉅額交易
2019/11/26	158	69.89	82	70.21	69.90	76	9,471	0.80%	大買/
2019/11/25	33	70.42	30	71.03	70.30	3	9,255	0.03%
2019/11/22	143	71.19	88	71.58	71.00	55	9,023	0.61%	大買/
2019/11/21	127	67.01	80	66.95	70.00	47	8,275	0.57%	大買/
2019/11/20	7	64.23	7	64.71	63.70	0	7,756	0.00%
2019/11/19	18	63.44	7	64.09	64.10	11	7,777	0.14%
2019/11/18	2	63.95	3	64.37	63.50	-1	8,006	-0.01%
2019/11/15	5	64.04	6	64.75	64.00	-1	8,002	-0.01%
2019/11/14	23	62.29	64	61.81	64.30	-41	7,985	-0.51%
2019/11/13	4	63.75	3	64.07	63.60	1	8,007	0.01%
2019/11/12	1	61.70	9	62.39	63.60	-8	8,029	-0.10%
2019/11/11	64	62.09	42	60.79	60.90	22	8,044	0.27%
2019/11/08	13	67.00	18	65.77	67.00	-5	7,968	-0.06%
2019/11/07	25	64.03	3	65.20	64.20	22	7,975	0.28%
2019/11/06	6	66.23	8	67.25	65.90	-2	8,028	-0.02%
2019/11/05	13	66.64	13	66.92	66.60	0	8,016	0.00%
2019/11/04	14	66.53	15	66.79	67.00	-1	8,031	-0.01%
2019/11/01	16	64.39	7	64.71	65.70	9	7,989	0.11%
2019/10/31	47	63.27	4	63.38	62.90	43	7,970	0.54%
2019/10/30	90	64.28	99	64.49	65.30	-9	7,902	-0.11%
2019/10/29	13	60.80	46	62.50	62.50	-33	7,459	-0.44%
2019/10/28	38	61.33	25	61.10	62.50	13	7,213	0.18%
2019/10/25	19	57.79	49	58.32	58.40	-30	6,847	-0.44%
2019/10/24	34	55.19	44	55.48	57.10	-10	6,622	-0.15%
2019/10/23	35	54.04	47	53.72	53.20	-12	6,388	-0.19%
2019/10/22	52	52.42	37	52.47	53.40	15	6,493	0.23%
2019/10/21	4	49.81	30	50.19	50.70	-26	6,472	-0.40%
2019/10/18	9	48.66	15	48.56	48.75	-6	6,602	-0.09%
2019/10/17	7	46.90	10	46.85	47.10	-3	6,751	-0.04%
2019/10/16	11	47.16	14	46.67	46.60	-3	6,805	-0.04%
2019/10/15	2	46.83	6	46.97	46.70	-4	6,832	-0.06%
2019/10/14	22	46.07	13	45.67	45.85	9	6,886	0.13%
2019/10/09	0	0.00	2	47.23	46.75	-2	6,921	-0.03%
2019/10/08	3	47.00	5	47.25	46.80	-2	7,248	-0.03%
2019/10/03	6	47.58	3	48.20	48.45	3	7,488	0.04%
2019/10/01	4	48.30	4	48.19	47.80	0	7,684	0.00%
2019/09/27	3	47.00	0	0.00	47.80	3	7,994	0.04%
2019/09/26	8	47.98	1	47.65	47.70	7	8,055	0.09%
2019/09/25	4	48.88	0	0.00	48.60	4	7,997	0.05%
2019/09/24	9	49.91	15	50.91	49.20	-6	7,972	-0.08%
2019/09/23	4	50.95	7	51.07	51.60	-3	7,820	-0.04%
2019/09/19	1	50.00	8	50.26	49.75	-7	7,631	-0.09%
2019/09/18	8	48.50	4	48.66	48.70	4	7,452	0.05%
2019/09/17	1	48.50	8	48.74	48.20	-7	7,429	-0.09%
2019/09/16	5	49.71	22	49.43	49.15	-17	7,406	-0.23%
2019/09/12	19	49.14	0	0.00	49.10	19	7,355	0.26%
2019/09/11	6	49.05	7	49.43	48.90	-1	7,347	-0.01%
2019/09/10	6	48.72	3	49.30	48.70	3	7,287	0.04%
2019/09/09	9	49.61	8	49.54	49.55	1	7,298	0.01%
2019/09/06	21	50.22	37	50.61	49.60	-16	7,253	-0.22%
2019/09/05	1	49.75	13	49.60	49.10	-12	6,993	-0.17%
2019/09/04	12	49.71	26	49.38	49.00	-14	6,930	-0.20%
2019/09/03	0	0.00	14	48.21	48.15	-14	6,843	-0.20%
2019/09/02	5	48.00	3	48.33	47.80	2	6,790	0.03%
2019/08/30	19	48.16	13	48.15	48.10	6	6,767	0.09%
2019/08/29	6	47.47	2	46.95	46.95	4	6,653	0.06%
2019/08/28	6	46.97	3	47.20	46.50	3	6,616	0.05%
2019/08/27	4	46.25	0	0.00	45.75	4	6,507	0.06%
2019/08/26	14	45.69	8	45.74	45.25	6	6,483	0.09%
2019/08/23	10	47.66	1	47.65	47.10	9	6,419	0.14%
2019/08/22	16	48.81	20	48.67	48.20	-4	6,365	-0.06%
2019/08/21	35	49.01	33	49.12	49.50	2	6,219	0.03%
2019/08/20	12	46.98	11	47.46	46.70	1	5,900	0.02%
2019/08/19	1	47.25	1	47.20	47.20	0	5,832	0.00%
2019/08/16	33	47.54	9	46.71	46.15	24	5,768	0.42%
2019/08/15	11	46.81	8	48.03	49.10	3	5,559	0.05%
2019/08/14	21	48.86	3	49.20	47.70	18	5,492	0.33%
2019/08/13	14	48.91	20	48.30	47.70	-6	5,415	-0.11%
2019/08/12	3	49.08	31	49.01	48.90	-28	5,341	-0.52%
2019/08/08	6	47.31	16	47.18	47.85	-10	5,247	-0.19%
2019/08/07	21	45.70	11	45.89	44.30	10	5,122	0.20%
2019/08/06	22	43.51	15	44.55	45.05	7	5,075	0.14%
2019/08/05	7	47.26	81	46.61	46.35	-74	4,992	-1.48%
2019/08/02	26	46.93	21	46.32	46.50	5	4,936	0.10%
2019/08/01	24	48.13	2	48.30	48.25	22	4,875	0.45%
2019/07/31	5	48.58	9	48.82	49.00	-4	4,831	-0.08%
2019/07/30	21	47.35	31	47.24	47.50	-10	4,736	-0.21%
2019/07/29	10	49.76	15	49.51	49.50	-5	4,617	-0.11%
2019/07/26	36	52.06	14	51.64	51.00	22	4,519	0.49%
2019/07/25	14	50.91	10	50.59	51.50	4	4,353	0.09%
2019/07/24	60	50.88	47	50.12	51.50	13	4,223	0.31%
2019/07/23	41	48.72	26	49.24	48.05	15	3,858	0.39%
2019/07/22	80	46.96	25	47.47	48.95	55	3,506	1.57%
2019/07/19	15	44.72	30	44.65	44.50	-15	3,149	-0.48%
2019/07/18	8	42.53	1	43.00	41.95	7	2,877	0.24%
2019/07/17	0	0.00	3	43.78	43.25	-3	2,829	-0.11%
2019/07/16	3	44.22	8	44.18	44.00	-5	2,815	-0.18%
2019/07/15	2	43.15	2	43.45	43.65	0	2,741	0.00%
2019/07/12	45	44.25	58	44.03	43.10	-13	2,702	-0.48%
2019/07/11	6	41.49	14	42.53	43.00	-8	2,412	-0.33%
2019/07/09	8	41.94	61	40.87	40.40	-53	2,410	-2.20%
2019/07/08	9	41.85	4	42.36	41.30	5	2,324	0.22%
2019/07/05	8	41.09	25	41.42	42.40	-17	2,310	-0.74%
2019/07/04	100	40.47	8	40.62	40.30	92	2,161	4.26%
2019/07/03	0	0.00	7	37.98	39.30	-7	1,933	-0.36%
2019/07/01	0	0.00	2	35.40	35.20	-2	1,845	-0.11%
2019/06/28	0	0.00	3	34.35	34.35	-3	1,851	-0.16%
2019/06/27	0	0.00	1	33.80	33.80	-1	1,887	-0.05%
2019/06/24	3	34.05	0	0.00	34.20	3	2,078	0.14%
2019/06/21	2	34.75	2	35.20	34.65	0	2,070	0.00%
2019/06/20	3	34.52	20	34.50	34.55	-17	2,057	-0.83%
2019/06/19	3	34.50	0	0.00	34.40	3	2,078	0.14%
2019/06/18	2	34.35	0	0.00	34.70	2	2,061	0.10%
2019/06/17	3	34.97	8	35.13	34.85	-5	2,070	-0.24%
2019/06/14	0	0.00	8	33.88	33.80	-8	2,016	-0.40%
2019/06/13	2	33.85	0	0.00	33.60	2	2,022	0.10%
2019/06/12	0	0.00	2	34.60	34.30	-2	2,045	-0.10%
2019/06/11	29	34.11	5	34.89	34.00	24	2,045	1.17%
2019/06/10	0	0.00	5	32.43	32.45	-5	1,978	-0.25%
2019/06/06	5	31.86	0	0.00	31.65	5	1,978	0.25%
2019/06/04	1	31.80	9	32.11	31.40	-8	1,980	-0.40%
2019/05/28	0	0.00	6	31.65	33.15	-6	2,048	-0.29%
2019/05/24	2	31.45	2	32.05	31.85	0	2,089	0.00%
2019/05/23	0	0.00	3	31.60	31.50	-3	2,102	-0.14%
2019/05/22	3	33.85	3	34.25	33.00	0	2,137	0.00%
2019/05/20	0	0.00	1	33.10	33.45	-1	2,227	-0.04%
2019/05/17	1	34.00	0	0.00	33.95	1	2,285	0.04%
2019/05/16	1	35.55	0	0.00	35.00	1	2,381	0.04%
2019/05/15	0	0.00	1	36.05	36.15	-1	2,541	-0.04%
2019/05/10	1	35.85	8	36.08	35.60	-7	2,744	-0.26%
2019/05/09	0	0.00	1	36.10	36.10	-1	2,759	-0.04%
2019/05/08	0	0.00	1	37.85	37.75	-1	2,768	-0.04%
2019/05/07	0	0.00	1	39.05	38.50	-1	2,814	-0.04%
2019/05/06	1	38.50	1	38.35	38.50	0	2,907	0.00%
2019/05/03	0	0.00	1	40.25	39.75	-1	3,405	-0.03%
2019/05/02	1	39.65	0	0.00	39.80	1	3,565	0.03%
2019/04/30	0	0.00	2	39.05	39.60	-2	3,570	-0.06%
2019/04/29	1	41.00	2	40.18	39.30	-1	3,562	-0.03%
2019/04/24	3	42.57	0	0.00	42.05	3	3,522	0.09%
2019/04/23	1	42.30	6	42.61	42.50	-5	3,508	-0.14%
2019/04/22	2	42.95	4	42.91	43.30	-2	3,497	-0.06%
2019/04/19	4	41.65	4	41.70	41.80	0	3,463	0.00%
2019/04/18	6	43.33	45	41.73	41.40	-39	3,447	-1.13%
2019/04/17	5	43.84	6	43.91	43.60	-1	3,387	-0.03%
2019/04/16	16	43.26	13	42.79	43.30	3	3,329	0.09%
2019/04/15	51	43.66	4	43.91	44.00	47	3,260	1.44%
2019/04/11	0	0.00	7	42.55	41.20	-7	3,102	-0.23%
2019/04/09	0	0.00	3	42.10	42.70	-3	3,017	-0.10%
2019/04/08	0	0.00	1	41.70	41.45	-1	2,915	-0.03%
2019/04/02	0	0.00	1	42.00	41.45	-1	2,886	-0.03%
2019/04/01	0	0.00	5	41.77	40.95	-5	2,858	-0.17%
2019/03/29	0	0.00	2	40.50	40.00	-2	2,810	-0.07%
2019/03/28	41	42.12	34	41.16	40.70	7	2,797	0.25%
2019/03/27	4	41.16	50	41.33	41.60	-46	2,738	-1.68%
2019/03/26	5	39.35	1	39.55	39.00	4	2,635	0.15%
2019/03/25	1	39.00	4	39.21	38.95	-3	2,649	-0.11%
2019/03/22	4	39.75	5	39.55	40.50	-1	2,641	-0.04%
2019/03/21	1	38.80	0	0.00	39.00	1	2,615	0.04%
2019/03/20	0	0.00	1	39.40	39.15	-1	2,631	-0.04%
2019/03/19	0	0.00	4	39.29	39.15	-4	2,632	-0.15%
2019/03/18	1	39.75	1	40.00	39.35	0	2,645	0.00%
2019/03/15	1	39.00	4	39.51	39.45	-3	2,655	-0.11%
2019/03/14	3	38.80	1	38.85	38.50	2	2,645	0.08%
2019/03/12	2	38.65	1	39.45	38.50	1	2,703	0.04%
2019/03/08	0	0.00	1	37.15	38.45	-1	2,814	-0.04%
2019/03/07	10	38.70	4	38.76	38.00	6	2,872	0.21%
2019/03/06	2	40.30	4	40.16	40.05	-2	2,892	-0.07%
2019/03/05	2	40.65	0	0.00	40.60	2	2,926	0.07%
2019/02/27	2	39.85	1	40.00	40.00	1	2,970	0.03%
2019/02/26	0	0.00	2	40.33	40.20	-2	2,979	-0.07%
2019/02/25	0	0.00	2	40.93	40.75	-2	3,017	-0.07%
2019/02/21	1	42.25	1	42.00	41.50	0	3,023	0.00%
2019/02/19	6	42.33	66	42.49	41.40	-60	2,963	-2.02%
2019/02/18	11	41.26	6	41.65	41.10	5	2,940	0.17%
2019/02/15	7	43.04	125	43.60	42.00	-118	2,897	-4.07%	大賣/鉅額交易
2019/02/14	181	42.84	7	43.25	43.25	174	2,836	6.13%	大買/鉅額交易
2019/02/13	11	41.19	14	41.36	41.10	-3	2,698	-0.11%
2019/02/12	5	39.92	3	39.80	39.55	2	2,629	0.08%
2019/02/11	13	40.25	17	39.76	39.80	-4	2,624	-0.15%
2019/01/30	2	37.85	4	37.68	38.00	-2	2,563	-0.08%
2019/01/29	5	37.70	3	37.55	37.45	2	2,623	0.08%
2019/01/28	0	0.00	2	38.45	38.20	-2	2,676	-0.07%
2019/01/25	2	38.08	18	38.16	38.10	-16	2,673	-0.60%
2019/01/24	79	37.95	59	38.17	38.30	20	2,630	0.76%
2019/01/23	25	35.42	34	36.10	37.00	-9	2,159	-0.42%
2019/01/22	0	0.00	5	34.00	33.65	-5	2,019	-0.25%
2019/01/21	1	33.50	0	0.00	33.50	1	2,031	0.05%
2019/01/16	0	0.00	1	33.15	33.10	-1	2,164	-0.05%
2019/01/14	1	32.20	2	31.85	32.00	-1	2,229	-0.04%
2019/01/11	6	32.62	0	0.00	32.65	6	2,273	0.26%
2019/01/10	2	33.40	0	0.00	33.60	2	2,281	0.09%
2019/01/07	0	0.00	6	33.23	33.25	-6	2,439	-0.25%
2019/01/04	7	31.53	1	32.10	32.30	6	2,508	0.24%
2018/12/27	1	34.60	0	0.00	33.65	1	2,816	0.04%
2018/12/26	1	34.05	1	34.75	33.60	0	2,819	0.00%
2018/12/25	1	34.20	1	34.10	34.20	0	2,829	0.00%
2018/12/21	2	33.03	1	33.15	34.65	1	2,869	0.03%
2018/12/20	5	34.25	5	33.85	33.95	0	2,864	0.00%
2018/12/18	2	35.20	0	0.00	35.15	2	2,888	0.07%
2018/12/17	0	0.00	5	36.89	36.20	-5	2,898	-0.17%
2018/12/13	1	37.70	0	0.00	37.55	1	2,962	0.03%
2018/12/12	4	37.15	0	0.00	37.10	4	2,975	0.13%
2018/12/06	0	0.00	1	37.00	36.50	-1	3,194	-0.03%
2018/12/05	1	38.50	0	0.00	38.65	1	3,204	0.03%
2018/12/04	9	40.73	10	40.70	40.00	-1	3,221	-0.03%
2018/12/03	16	40.58	17	40.20	40.80	-1	3,242	-0.03%
2018/11/30	17	37.46	7	37.91	38.00	10	3,177	0.31%
2018/11/29	17	38.02	17	38.26	36.50	0	3,152	0.00%
2018/11/28	1	35.85	1	36.30	36.30	0	3,150	0.00%
2018/11/27	1	34.65	3	34.85	35.50	-2	3,147	-0.06%
2018/11/26	2	34.60	0	0.00	34.30	2	3,164	0.06%
2018/11/23	1	34.10	1	33.75	33.75	0	3,191	0.00%
2018/11/22	4	34.99	1	34.70	33.80	3	3,231	0.09%
2018/11/21	0	0.00	6	34.55	34.70	-6	3,255	-0.18%
2018/11/20	6	34.18	0	0.00	34.10	6	3,288	0.18%
2018/11/19	0	0.00	1	34.55	34.50	-1	3,308	-0.03%
2018/11/16	6	34.48	7	34.75	34.10	-1	3,358	-0.03%
2018/11/15	2	33.75	0	0.00	33.70	2	3,416	0.06%
2018/11/14	0	0.00	2	35.60	34.40	-2	3,500	-0.06%
2018/11/13	2	34.05	0	0.00	35.30	2	3,790	0.05%
2018/11/12	18	35.56	20	36.13	35.55	-2	3,909	-0.05%
2018/11/09	0	0.00	2	35.00	35.45	-2	3,940	-0.05%
2018/11/07	2	35.75	0	0.00	36.00	2	3,938	0.05%
2018/11/05	2	36.80	2	36.85	37.35	0	3,980	0.00%
2018/11/02	2	35.20	0	0.00	35.00	2	3,990	0.05%
2018/10/31	5	32.90	5	32.98	33.00	0	4,014	0.00%
2018/10/30	0	0.00	5	31.10	31.70	-5	4,161	-0.12%
2018/10/29	0	0.00	1	32.80	32.00	-1	4,148	-0.02%
2018/10/26	5	30.90	0	0.00	32.35	5	4,163	0.12%
2018/10/25	0	0.00	12	32.29	32.30	-12	4,145	-0.29%
2018/10/24	0	0.00	1	34.95	35.35	-1	4,114	-0.02%
2018/10/18	1	35.80	1	35.15	35.40	0	4,033	0.00%
2018/10/17	0	0.00	2	36.25	35.50	-2	4,051	-0.05%
2018/10/16	5	35.30	8	35.56	35.50	-3	4,109	-0.07%
2018/10/15	6	34.78	54	34.33	34.50	-48	4,119	-1.17%
2018/10/12	2	32.20	18	30.73	32.35	-16	4,089	-0.39%
2018/10/11	7	31.35	0	0.00	31.35	7	4,057	0.17%
2018/10/09	57	34.88	5	36.47	34.80	52	4,030	1.29%
2018/10/08	3	38.67	7	38.95	37.85	-4	4,021	-0.10%
2018/10/05	25	40.57	3	41.20	39.80	22	4,160	0.53%
2018/10/04	3	44.00	0	0.00	44.15	3	4,088	0.07%
2018/10/03	1	45.00	0	0.00	44.60	1	4,111	0.02%
2018/10/02	2	45.85	2	46.50	45.60	0	4,132	0.00%
2018/10/01	0	0.00	4	45.61	46.15	-4	4,158	-0.10%
2018/09/27	2	44.83	0	0.00	44.75	2	4,267	0.05%
2018/09/26	19	45.48	16	46.21	45.40	3	4,284	0.07%
2018/09/25	2	45.28	9	45.64	46.30	-7	4,307	-0.16%
2018/09/21	0	0.00	1	44.10	44.50	-1	4,321	-0.02%
2018/09/20	5	44.02	0	0.00	43.30	5	4,336	0.12%
2018/09/19	2	45.20	2	45.95	45.00	0	4,340	0.00%
2018/09/18	5	45.72	0	0.00	44.85	5	4,366	0.11%
2018/09/17	4	46.99	0	0.00	46.95	4	4,410	0.09%
2018/09/14	1	45.30	12	46.80	47.90	-11	4,438	-0.25%
2018/09/13	5	45.12	10	44.58	45.05	-5	4,433	-0.11%
2018/09/12	13	44.64	4	43.58	43.20	9	4,445	0.20%
2018/09/11	2	46.93	4	47.70	46.90	-2	4,497	-0.04%
2018/09/10	7	47.59	2	47.88	46.20	5	4,775	0.10%
2018/09/07	10	49.18	7	49.28	49.25	3	4,878	0.06%
2018/09/06	6	50.80	5	51.08	50.50	1	4,877	0.02%
2018/09/05	10	52.20	0	0.00	51.40	10	4,910	0.20%
2018/09/04	14	51.31	21	51.73	51.90	-7	4,927	-0.14%
2018/09/03	6	50.25	1	50.60	49.80	5	4,920	0.10%
2018/08/31	6	50.48	7	51.34	51.40	-1	4,944	-0.02%
2018/08/30	2	50.80	1	51.60	50.50	1	5,026	0.02%
2018/08/29	7	51.09	10	51.17	50.80	-3	5,096	-0.06%
2018/08/28	5	50.14	15	50.20	50.70	-10	5,122	-0.20%
2018/08/27	0	0.00	2	47.95	48.45	-2	5,167	-0.04%
2018/08/24	21	47.70	0	0.00	47.05	21	5,223	0.40%
2018/08/23	3	45.97	26	46.35	47.60	-23	5,431	-0.42%
2018/08/22	4	46.81	5	47.15	46.95	-1	5,505	-0.02%
2018/08/21	39	46.34	9	45.84	46.50	30	5,605	0.54%
2018/08/20	28	46.36	32	46.15	44.60	-4	5,688	-0.07%
2018/08/17	41	52.16	31	50.83	49.20	10	5,577	0.18%
2018/08/16	8	54.55	3	55.67	54.60	5	5,737	0.09%
2018/08/15	10	55.38	4	55.65	55.30	6	5,824	0.10%
2018/08/14	3	55.20	9	56.40	56.70	-6	6,281	-0.10%
2018/08/13	18	55.93	5	56.22	55.90	13	6,524	0.20%
2018/08/10	20	59.57	3	60.37	58.20	17	6,505	0.26%
2018/08/09	24	61.33	30	61.68	61.00	-6	6,484	-0.09%
2018/08/08	33	60.12	29	60.46	60.10	4	6,496	0.06%
2018/08/07	32	60.61	40	60.21	60.60	-8	6,623	-0.12%
2018/08/06	31	55.00	22	56.75	59.20	9	6,601	0.14%
2018/08/03	1	59.60	1	60.10	60.10	0	6,480	0.00%
2018/08/02	3	59.80	11	60.49	59.80	-8	6,568	-0.12%
2018/08/01	1	60.20	8	60.20	60.30	-7	6,598	-0.11%
2018/07/31	1	58.60	6	58.82	59.30	-5	6,607	-0.08%
2018/07/30	10	58.48	0	0.00	57.70	10	6,648	0.15%
2018/07/27	0	0.00	3	59.80	59.60	-3	6,701	-0.04%
2018/07/26	4	59.03	4	59.90	58.80	0	6,753	0.00%
2018/07/25	4	59.03	4	59.90	58.90	0	6,821	0.00%
2018/07/24	4	58.25	6	59.05	59.60	-2	6,847	-0.03%
2018/07/23	42	58.92	17	58.98	58.20	25	6,874	0.36%
2018/07/20	17	63.82	11	64.57	63.40	6	6,858	0.09%
2018/07/19	1	63.60	11	63.69	63.00	-10	6,858	-0.15%
2018/07/18	4	62.90	5	63.80	62.80	-1	6,915	-0.01%
2018/07/17	8	63.31	7	63.93	62.80	1	6,945	0.01%
2018/07/16	12	63.08	11	63.65	63.00	1	6,935	0.01%
2018/07/13	31	63.98	60	63.77	63.80	-29	6,892	-0.42%
2018/07/12	2	58.95	11	59.27	59.80	-9	6,751	-0.13%
2018/07/11	11	56.87	13	57.42	58.10	-2	6,782	-0.03%
2018/07/10	3	56.27	11	56.94	57.50	-8	6,794	-0.12%
2018/07/09	4	55.15	3	55.30	55.20	1	6,819	0.01%
2018/07/06	27	54.65	18	55.46	54.30	9	6,863	0.13%
2018/07/05	8	58.31	5	59.58	57.60	3	6,871	0.04%
2018/07/04	6	58.92	7	59.46	58.60	-1	6,896	-0.01%
2018/07/03	20	59.83	7	59.99	58.50	13	6,918	0.19%
2018/07/02	3	60.93	8	61.58	61.00	-5	6,962	-0.07%
2018/06/29	2	60.05	12	59.96	60.80	-10	6,971	-0.14%
2018/06/28	8	57.90	4	57.95	58.00	4	6,950	0.06%
2018/06/27	10	59.53	7	60.30	58.80	3	6,970	0.04%
2018/06/26	13	59.55	10	60.00	60.00	3	6,948	0.04%
2018/06/25	10	61.48	3	61.00	60.90	7	6,964	0.10%
2018/06/22	20	63.50	11	63.67	63.00	9	7,101	0.13%
2018/06/21	21	65.13	21	65.37	65.30	0	7,276	0.00%
2018/06/20	33	62.50	47	63.04	64.10	-14	7,278	-0.19%
2018/06/19	88	64.56	22	65.14	64.30	66	7,169	0.92%
2018/06/15	40	72.15	33	72.05	71.40	7	6,933	0.10%
2018/06/14	17	70.21	13	70.44	70.40	4	6,884	0.06%
2018/06/13	14	69.76	4	70.35	69.20	10	6,928	0.14%
2018/06/12	5	70.94	11	71.36	70.50	-6	7,086	-0.08%
2018/06/11	12	70.61	3	71.03	70.10	9	7,271	0.12%
2018/06/08	14	71.87	1	72.50	71.50	13	7,345	0.18%
2018/06/07	27	74.09	33	74.23	72.90	-6	7,612	-0.08%
2018/06/06	15	72.88	32	73.53	73.00	-17	7,774	-0.22%
2018/06/05	14	72.66	25	73.12	72.10	-11	7,830	-0.14%
2018/06/04	11	72.78	29	72.83	72.70	-18	7,807	-0.23%
2018/06/01	33	70.28	23	70.63	70.10	10	7,751	0.13%
2018/05/31	57	72.56	26	74.15	70.90	31	7,704	0.40%
2018/05/30	22	73.25	12	73.38	73.00	10	7,571	0.13%
2018/05/29	25	75.96	24	76.71	74.90	1	7,497	0.01%
2018/05/28	33	75.95	32	75.95	75.10	1	7,378	0.01%
2018/05/25	27	73.82	21	74.41	73.20	6	7,271	0.08%
2018/05/24	47	74.58	132	74.20	73.80	-85	7,205	-1.18%	大賣/
2018/05/23	50	71.49	41	72.16	70.70	9	7,078	0.13%
2018/05/22	118	71.76	146	72.40	72.20	-28	7,194	-0.39%	大買/大賣/
2018/05/21	8	67.03	64	66.69	69.40	-56	6,877	-0.81%
2018/05/18	25	64.50	2	65.50	63.10	23	6,979	0.33%
2018/05/17	10	65.90	21	67.16	65.30	-11	6,951	-0.16%
2018/05/16	24	66.28	21	66.89	66.40	3	7,154	0.04%
2018/05/15	37	66.26	31	65.46	67.00	6	7,358	0.08%
2018/05/14	5	62.32	15	63.61	63.40	-10	7,452	-0.13%
2018/05/11	17	63.64	10	64.94	62.30	7	7,482	0.09%
2018/05/10	5	62.62	20	63.25	64.50	-15	7,516	-0.20%
2018/05/09	9	62.04	15	62.57	61.90	-6	7,592	-0.08%
2018/05/08	12	61.47	3	61.97	61.40	9	7,650	0.12%
2018/05/07	3	62.13	28	61.88	62.90	-25	7,823	-0.32%
2018/05/04	20	60.76	19	61.37	61.50	1	7,886	0.01%
2018/05/03	16	59.89	6	60.53	59.50	10	7,912	0.13%
2018/05/02	8	58.79	18	59.25	60.40	-10	8,047	-0.12%
2018/04/30	1	56.60	10	56.90	57.90	-9	8,141	-0.11%
2018/04/27	4	53.90	10	54.90	54.90	-6	8,263	-0.07%
2018/04/26	18	55.33	8	56.34	53.70	10	8,558	0.12%
2018/04/25	19	56.17	8	56.56	57.10	11	8,678	0.13%
2018/04/24	20	56.15	9	56.66	56.00	11	8,806	0.12%
2018/04/23	22	59.85	17	59.92	59.20	5	9,012	0.06%
2018/04/20	4	60.80	4	61.70	62.10	0	9,165	0.00%
2018/04/19	0	0.00	9	61.91	61.90	-9	9,529	-0.09%
2018/04/18	11	60.69	12	61.56	61.20	-1	9,643	-0.01%
2018/04/17	17	61.63	4	61.60	60.70	13	9,895	0.13%
2018/04/16	2	63.60	2	64.40	63.30	0	10,093	0.00%
2018/04/13	29	64.03	34	63.37	63.50	-5	10,590	-0.05%
2018/04/12	11	60.59	14	61.59	62.40	-3	10,774	-0.03%
2018/04/11	20	61.57	8	61.94	61.10	12	10,948	0.11%
2018/04/10	22	63.37	18	64.03	63.00	4	11,167	0.04%
2018/04/09	10	63.03	4	63.95	62.70	6	11,366	0.05%
2018/04/03	25	64.37	6	63.90	64.10	19	11,541	0.16%
2018/04/02	5	66.84	9	67.37	66.30	-4	11,640	-0.03%
2018/03/31	4	66.13	4	66.93	66.20	0	11,838	0.00%
2018/03/30	27	67.57	17	68.16	66.20	10	11,981	0.08%
2018/03/29	1	67.00	12	67.28	67.00	-11	12,188	-0.09%
2018/03/28	30	67.25	3	68.70	66.20	27	12,285	0.22%
2018/03/27	35	70.70	29	72.25	68.40	6	12,524	0.05%
2018/03/26	34	68.74	67	69.01	70.60	-33	12,551	-0.26%
2018/03/23	28	62.99	22	64.28	65.70	6	12,542	0.05%
2018/03/22	13	67.05	1	68.80	66.10	12	12,725	0.09%
2018/03/21	4	68.00	23	68.17	67.80	-19	12,931	-0.15%
2018/03/20	21	67.21	0	0.00	67.20	21	13,239	0.16%
2018/03/19	12	70.05	13	70.28	69.00	-1	13,717	-0.01%
2018/03/16	17	70.15	18	70.85	70.30	-1	13,950	-0.01%
2018/03/15	31	71.07	52	71.07	71.20	-21	14,241	-0.15%
2018/03/14	38	67.46	68	67.63	68.90	-30	14,539	-0.21%
2018/03/13	112	67.69	88	67.94	68.00	24	14,988	0.16%	大買/
2018/03/12	29	63.27	60	63.57	65.60	-31	15,185	-0.20%
2018/03/09	25	59.99	43	60.37	59.70	-18	15,259	-0.12%
2018/03/08	6	58.67	4	58.93	58.40	2	15,516	0.01%
2018/03/07	8	58.51	5	58.70	58.00	3	15,768	0.02%
2018/03/06	5	57.66	3	58.07	58.00	2	16,338	0.01%
2018/03/05	24	58.51	23	58.36	56.80	1	16,639	0.01%
2018/03/02	0	0.00	2	58.10	58.20	-2	17,129	-0.01%
2018/03/01	26	56.60	55	56.71	57.50	-29	17,425	-0.17%
2018/02/27	9	57.70	12	58.13	57.20	-3	17,791	-0.02%
2018/02/26	12	57.63	3	58.63	56.90	9	17,987	0.05%
2018/02/23	30	59.18	31	59.31	58.70	-1	18,280	-0.01%
2018/02/22	37	55.62	36	56.35	56.80	1	18,695	0.01%
2018/02/21	90	53.47	62	53.71	53.40	28	18,942	0.15%
2018/02/12	49	53.24	36.1	52.77	51.60	12.9	19,135	0.07%
2018/02/09	34	57.30	0	0.00	57.30	34	19,299	0.18%
2018/02/08	47	64.65	37	64.83	63.60	10	19,581	0.05%
2018/02/07	71	67.55	53	68.62	64.50	18	19,761	0.09%
2018/02/06	65	69.62	13	69.84	67.60	52	19,925	0.26%
2018/02/05	27	74.58	15	74.97	75.10	12	19,735	0.06%
2018/02/02	7	77.36	5	78.16	78.00	2	19,966	0.01%
2018/02/01	61	78.35	42	78.46	77.50	19	20,568	0.09%
2018/01/31	10	75.59	18	76.76	77.50	-8	21,135	-0.04%
2018/01/30	30	76.85	30	77.20	75.60	0	21,137	0.00%
2018/01/29	11	76.60	24	76.88	76.00	-13	21,218	-0.06%
2018/01/26	23	74.41	19	74.91	75.00	4	21,171	0.02%
2018/01/25	37	76.68	33	76.71	75.00	4	21,192	0.02%
2018/01/24	31	74.46	41	75.56	77.30	-10	21,410	-0.05%
2018/01/23	12	76.09	7	76.70	75.50	5	21,282	0.02%
2018/01/22	69	77.27	70	78.29	76.00	-1	21,229	0.00%
2018/01/19	38	79.96	36	80.23	79.60	2	21,023	0.01%
2018/01/18	32	79.78	22	80.57	78.70	10	20,894	0.05%
2018/01/17	58	79.70	50	80.01	78.70	8	20,796	0.04%
2018/01/16	64	79.00	46	79.46	78.30	18	20,598	0.09%
2018/01/15	38	75.73	132	76.64	80.10	-94	20,533	-0.46%	大賣/
2018/01/12	21	73.26	32	73.44	73.50	-11	20,312	-0.05%
2018/01/11	48	73.46	62	73.77	72.70	-14	20,526	-0.07%
2018/01/10	86	71.98	79	72.08	71.00	7	20,382	0.03%
2018/01/09	135	76.12	72	75.59	73.60	63	20,314	0.31%	大買/
2018/01/08	68	83.21	37	84.72	80.80	31	19,997	0.16%
2018/01/05	43	84.17	42	84.55	84.30	1	20,234	0.00%
2018/01/04	41	83.22	58	83.48	83.70	-17	20,093	-0.08%
2018/01/03	67	81.31	90	81.38	80.70	-23	19,829	-0.12%
2018/01/02	59	80.39	45	80.38	79.90	14	19,745	0.07%