精材 (3374)-兆豐-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
114.5
漲跌
▼1.0
漲幅
-0.87%
成交量
420張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精材 (3374)籌碼相關－兆豐-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

兆豐-忠孝券商分點個股進出
兆豐-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
2024/04/23	0.1	113.00	0	0.00	113.50	0.1	2,217	0.00%
2024/04/22	0	0.00	10	113.00	111.00	-10	2,219	-0.45%
2024/04/19	0	0.00	3	113.00	113.50	-3	2,216	-0.14%
2024/04/18	1	116.50	2	117.50	117.50	-1	2,195	-0.05%
2024/04/16	0.1	118.00	0	0.00	117.50	0.1	2,187	0.00%
2024/04/15	0.1	122.00	0	0.00	121.50	0.1	2,174	0.00%
2024/04/11	1	125.50	7	126.00	125.50	-6	2,166	-0.28%
2024/04/09	1	127.50	6	128.83	127.50	-5	2,159	-0.23%
2024/04/01	0.2	125.00	0	0.00	124.50	0.2	2,121	0.01%
2024/03/28	0.1	123.75	1	124.50	123.50	-0.9	2,128	-0.04%
2024/03/27	16	125.06	0	0.00	124.00	16	2,137	0.75%
2024/03/26	1	128.00	1	124.50	124.50	0	2,136	0.00%
2024/03/25	11	128.45	0	0.00	127.50	11	2,153	0.51%
2024/03/21	0.1	127.50	0	0.00	127.00	0.1	2,134	0.00%
2024/03/20	1	128.50	1	127.50	126.00	0	2,190	0.00%
2024/03/18	0	0.00	1	125.50	126.50	-1	2,216	-0.05%
2024/03/15	1	124.50	0	0.00	123.50	1	2,250	0.04%
2024/03/14	0	0.00	2	126.00	125.50	-2	2,331	-0.09%
2024/03/13	1	126.50	10	130.50	126.50	-9	2,357	-0.38%
2024/03/12	0.1	128.00	0	0.00	129.50	0.1	2,385	0.00%
2024/03/11	0	0.00	1	130.50	128.50	-1	2,393	-0.04%
2024/03/08	4.1	133.58	3	132.17	129.50	1.1	2,439	0.04%
2024/03/07	3	131.67	1	134.00	131.50	2	2,390	0.08%
2024/03/06	1	132.50	1	131.50	132.00	0	2,447	0.00%
2024/03/05	0	0.00	1	132.50	131.50	-1	2,529	-0.04%
2024/02/27	2.1	130.06	1	128.50	128.50	1.1	2,893	0.04%
2024/02/26	1.1	130.59	1	132.00	130.50	0.1	3,073	0.00%
2024/02/23	4	133.90	14	134.00	132.50	-10	3,063	-0.33%
2024/02/22	0.1	130.50	1	131.50	131.50	-0.9	3,009	-0.03%
2024/02/21	18	130.00	0	0.00	129.50	18	2,972	0.61%
2024/02/20	2	137.00	2	135.25	135.50	0	2,886	0.00%
2024/02/19	3	134.00	3	133.67	133.50	0	2,822	0.00%
2024/02/16	4	131.75	1.7	131.62	132.50	2.3	2,756	0.08%
2024/02/15	6	130.92	2	131.38	131.50	4	2,759	0.14%
2024/02/05	1	128.00	1	126.50	126.50	0	2,821	0.00%
2024/02/02	0	0.00	2	128.50	128.00	-2	2,833	-0.07%
2024/02/01	0	0.00	1	128.00	126.00	-1	2,787	-0.04%
2024/01/30	0	0.00	0.1	126.50	127.00	-0.1	2,866	0.00%
2024/01/26	0	0.00	0.1	126.00	126.00	-0.1	2,974	0.00%
2024/01/25	10	127.50	0	0.00	126.50	10	2,989	0.33%
2024/01/24	12.1	128.58	11	127.50	127.50	1.1	2,970	0.04%
2024/01/23	2	126.00	0	0.00	127.00	2	2,959	0.07%
2024/01/22	0	0.00	2	126.50	127.00	-2	2,955	-0.07%
2024/01/19	6.1	127.73	9	127.61	125.50	-2.9	2,939	-0.10%
2024/01/18	5	124.50	2	123.25	124.00	3	2,920	0.10%
2024/01/17	2	123.00	1	123.50	122.00	1	2,970	0.03%
2024/01/15	0.1	124.00	9	122.22	123.50	-8.9	2,988	-0.30%
2024/01/12	0.2	122.50	0	0.00	122.00	0.2	3,070	0.01%
2024/01/09	0	0.00	1	121.50	120.50	-1	3,195	-0.03%
2024/01/02	0.2	126.00	2	126.50	126.00	-1.8	3,248	-0.06%
2023/12/29	2	126.75	0	0.00	127.50	2	3,250	0.06%
2023/12/22	3	124.83	3	124.50	124.50	0	3,433	0.00%
2023/12/21	0.2	125.50	0	0.00	125.00	0.2	3,416	0.01%
2023/12/19	0	0.00	2	127.00	127.00	-2	3,373	-0.06%
2023/12/18	0.2	128.50	25	128.00	128.00	-24.8	3,370	-0.74%
2023/12/15	2.4	132.17	1	130.00	130.00	1.4	3,365	0.04%
2023/12/14	0	0.00	23	130.50	130.00	-23	3,308	-0.70%
2023/12/12	0	0.00	5	127.60	127.50	-5	3,258	-0.15%
2023/12/11	6.5	128.79	1	128.50	128.50	5.5	3,222	0.17%
2023/12/08	5	136.70	1	137.50	136.00	4	3,128	0.13%
2023/12/07	44	135.43	30	135.25	135.00	14	3,092	0.45%
2023/12/06	0	0.00	4	137.50	136.00	-4	3,046	-0.13%
2023/12/05	12.2	137.78	2	135.50	135.50	10.2	3,037	0.34%
2023/12/04	68	138.63	8	137.88	137.50	60	2,976	2.02%
2023/12/01	4	138.63	13	139.54	139.50	-9	2,929	-0.31%
2023/11/30	26.2	137.98	13	138.31	138.00	13.2	2,840	0.46%
2023/11/29	7	135.21	4	136.13	136.00	3	2,739	0.11%
2023/11/28	2.5	132.90	1	132.50	132.50	1.5	2,664	0.06%
2023/11/27	3	138.50	2	140.00	133.50	1	2,531	0.04%
2023/11/22	0	0.00	2	132.50	133.50	-2	2,096	-0.10%
2023/11/21	0	0.00	3	132.50	132.50	-3	2,064	-0.15%
2023/11/17	1	130.00	1	131.00	129.50	0	1,997	0.00%
2023/11/16	5	128.60	5.2	128.52	128.00	-0.2	1,978	-0.01%
2023/11/15	3	130.67	1	130.49	128.50	2	1,973	0.10%
2023/11/14	0	0.00	11.1	128.29	130.00	-11.1	1,941	-0.57%
2023/11/13	4	130.50	7	131.43	128.50	-3	1,908	-0.16%
2023/11/10	2	127.00	3	127.50	127.00	-1	1,789	-0.06%
2023/11/08	1	127.00	3	128.83	128.50	-2	1,773	-0.11%
2023/11/07	3	129.33	1.1	129.45	130.00	2	1,712	0.11%
2023/11/06	12	128.96	14	126.89	128.00	-2	1,633	-0.12%
2023/11/03	2	121.00	0	0.00	121.00	2	1,518	0.13%
2023/11/02	1	120.00	1	120.00	120.00	0	1,517	0.00%
2023/11/01	1	117.50	0	0.00	115.50	1	1,514	0.07%
2023/10/31	6	119.50	3	119.83	115.50	3	1,516	0.20%
2023/10/30	1	119.00	0	0.00	117.00	1	1,510	0.07%
2023/10/27	1	118.00	0	0.00	117.00	1	1,535	0.07%
2023/10/26	0	0.00	1	119.58	117.50	-1	1,550	-0.07%
2023/10/25	3	122.83	6.1	122.00	122.50	-3	1,527	-0.20%
2023/10/24	1	118.00	0	0.00	118.00	1	1,478	0.07%
2023/10/23	3	119.50	3	120.17	116.50	0	1,494	0.00%
2023/10/20	7.2	119.50	14.4	120.11	120.00	-7.2	1,498	-0.48%
2023/10/19	4.4	122.50	3.5	122.86	123.50	0.9	1,467	0.06%
2023/10/18	1	117.00	0	0.00	116.00	1	1,470	0.07%
2023/10/16	1	115.50	0	0.00	115.00	1	1,520	0.07%
2023/10/13	8	118.50	3.5	118.29	118.00	4.5	1,554	0.29%
2023/10/12	2	118.25	4	118.38	119.00	-2	1,593	-0.13%
2023/10/11	3	114.00	3	113.33	112.50	0	1,613	0.00%
2023/10/06	0	0.00	0.2	112.50	112.00	-0.2	1,719	-0.01%
2023/10/04	3	109.50	2	110.00	111.00	1	1,849	0.05%
2023/10/02	4	116.88	4	116.75	115.50	0	1,943	0.00%
2023/09/28	10	117.50	5	117.50	117.50	5	2,015	0.25%
2023/09/27	5	114.20	5	117.60	118.00	0	2,224	0.00%
2023/09/25	0	0.00	4	108.50	108.50	-4	2,693	-0.15%
2023/09/20	0.2	110.00	0	0.00	108.00	0.2	2,834	0.01%
2023/09/11	0.2	110.00	1	109.50	110.00	-0.8	3,387	-0.02%
2023/09/07	6	117.67	6	115.50	115.50	0	3,711	0.00%
2023/09/06	1	116.50	0	0.00	116.00	1	4,172	0.02%
2023/09/05	2	117.25	0	0.00	117.00	2	4,457	0.04%
2023/09/04	1	113.50	1	113.00	113.00	0	4,748	0.00%
2023/09/01	2	114.00	2	114.00	114.00	0	4,907	0.00%
2023/08/31	0	0.00	0.3	113.50	114.00	-0.3	4,918	-0.01%
2023/08/25	0.3	112.00	2	111.00	111.00	-1.7	4,937	-0.03%
2023/08/23	6	112.50	6	113.00	113.00	0	4,936	0.00%
2023/08/17	8	112.00	12	111.00	112.00	-4	4,932	-0.08%
2023/08/16	1	109.00	1.2	109.75	110.00	-0.2	4,920	0.00%
2023/08/15	0	0.00	2	109.50	110.00	-2	4,908	-0.04%
2023/08/14	2.3	105.43	21	108.57	109.00	-18.8	4,897	-0.38%
2023/08/10	2.2	113.55	0	0.00	113.00	2.2	4,851	0.05%
2023/08/08	2	116.50	1	117.00	116.00	1	4,820	0.02%
2023/08/07	1	119.50	0	0.00	119.00	1	4,807	0.02%
2023/08/02	0	0.00	1	121.00	120.50	-1	4,776	-0.02%
2023/07/31	3	126.17	10	125.25	125.00	-7	4,721	-0.15%
2023/07/28	1	128.50	0.1	129.00	128.50	0.9	4,688	0.02%
2023/07/27	0	0.00	6	127.00	127.00	-6	4,669	-0.13%
2023/07/26	1.1	125.68	1	127.00	125.50	0.1	4,655	0.00%
2023/07/25	5	129.70	13	129.31	129.00	-8	4,639	-0.17%
2023/07/24	2	126.75	2	125.75	126.50	0	4,607	0.00%
2023/07/21	6.2	129.92	4	127.25	129.50	2.2	4,566	0.05%
2023/07/19	0	0.00	7	134.36	134.00	-7	4,475	-0.16%
2023/07/18	3	136.17	1	133.50	132.50	2	4,433	0.05%
2023/07/17	10	137.00	9	134.39	134.00	1	4,399	0.02%
2023/07/14	0	0.00	1	137.50	138.00	-1	4,358	-0.02%
2023/07/13	2	136.25	5	138.00	134.50	-3	4,332	-0.07%
2023/07/12	1	139.00	25	137.32	137.00	-24	4,253	-0.56%
2023/07/11	22	134.89	0	0.00	133.50	22	4,175	0.53%
2023/07/10	2	136.50	33	135.55	136.00	-31	4,119	-0.75%
2023/07/07	5	133.70	1	135.00	134.00	4	4,061	0.10%
2023/07/06	14	137.93	3	137.33	135.00	11	3,973	0.28%
2023/07/05	31.2	142.67	11	142.41	140.00	20.2	3,862	0.52%
2023/07/04	10	137.50	12	141.29	144.50	-2	3,576	-0.06%
2023/07/03	32	129.28	11	131.32	131.50	21	3,173	0.66%
2023/06/30	1	127.50	9	127.56	128.50	-8	3,046	-0.26%
2023/06/29	6	126.33	1	127.00	126.00	5	3,017	0.17%
2023/06/28	24	127.60	1	129.50	126.50	23	3,009	0.76%
2023/06/27	2	125.75	3	126.50	126.50	-1	2,960	-0.03%
2023/06/26	3	126.17	1	126.00	124.50	2	2,867	0.07%
2023/06/21	18	124.36	5	124.50	123.00	13	2,813	0.46%
2023/06/20	12	127.54	1	127.00	126.50	11	2,776	0.40%
2023/06/19	9	128.94	4	128.88	129.00	5	2,744	0.18%
2023/06/16	0	0.00	3	127.50	127.00	-3	2,673	-0.11%
2023/06/15	5	132.40	4	132.88	130.00	1	2,616	0.04%
2023/06/14	2	130.75	2	129.00	129.00	0	2,456	0.00%
2023/06/13	1	130.00	6	128.67	130.00	-5	2,372	-0.21%
2023/06/12	12	133.46	8.2	131.94	128.00	3.8	2,139	0.18%
2023/06/09	5.1	125.93	11.2	124.62	128.00	-6.1	1,682	-0.36%
2023/06/08	6.2	118.08	19	118.87	116.50	-12.8	1,425	-0.90%
2023/06/07	6	109.75	6	111.25	113.00	0	1,147	0.00%
2023/06/06	0	0.00	1	107.50	107.00	-1	1,034	-0.10%
2023/06/05	2	106.50	3	106.50	106.50	-1	1,155	-0.09%
2023/05/31	0	0.00	1	105.00	105.00	-1	1,156	-0.09%
2023/05/30	1	105.50	0.1	105.00	105.50	0.9	1,153	0.08%
2023/05/26	1	104.50	1	106.00	104.50	0	1,146	0.00%
2023/05/25	0.1	102.00	0	0.00	102.50	0.1	1,117	0.01%
2023/05/24	0	0.00	1	101.00	100.50	-1	1,130	-0.09%
2023/05/19	0	0.00	1	100.00	99.70	-1	1,199	-0.08%
2023/05/11	1	97.80	0	0.00	95.90	1	1,373	0.07%
2023/05/09	1	98.90	0	0.00	98.40	1	1,398	0.07%
2023/05/03	1	99.50	0	0.00	99.50	1	1,479	0.07%
2023/04/28	2	99.10	0	0.00	98.00	2	1,579	0.13%
2023/04/26	1.2	96.91	0	0.00	98.80	1.2	1,599	0.08%
2023/04/25	1.4	100.71	0	0.00	97.80	1.4	1,649	0.08%
2023/04/21	1.2	102.17	0	0.00	102.00	1.2	1,639	0.07%
2023/04/20	0	0.00	1	107.00	105.00	-1	1,658	-0.06%
2023/04/19	0	0.00	0.3	109.33	107.50	-0.3	1,685	-0.02%
2023/04/18	1	111.50	0	0.00	110.50	1	1,686	0.06%
2023/04/17	1.3	110.38	0	0.00	110.00	1.3	1,643	0.08%
2023/04/14	0.1	108.00	0	0.00	106.50	0.1	1,612	0.01%
2023/04/12	0.1	107.00	0	0.00	107.00	0.1	1,616	0.01%
2023/04/07	0	0.00	1	107.50	107.00	-1	1,632	-0.06%
2023/03/29	1	109.50	0	0.00	107.50	1	1,661	0.06%
2023/03/27	2	108.00	0	0.00	108.00	2	1,636	0.12%
2023/03/23	1	110.00	1	111.00	110.00	0	1,629	0.00%
2023/03/22	0	0.00	4	109.63	110.00	-4	1,625	-0.25%
2023/03/21	1	108.00	0	0.00	108.00	1	1,613	0.06%
2023/03/17	1	106.50	1	106.50	106.50	0	1,619	0.00%
2023/03/16	1	104.50	0	0.00	105.00	1	1,624	0.06%
2023/03/15	0	0.00	1	109.50	107.50	-1	1,645	-0.06%
2023/03/14	1	106.50	0	0.00	106.50	1	1,667	0.06%
2023/03/13	2	105.75	0	0.00	107.00	2	1,736	0.12%
2023/03/10	2	109.50	1	111.00	110.00	1	1,747	0.06%
2023/03/09	3	111.50	1.1	111.45	111.50	1.9	1,840	0.10%
2023/03/08	13	111.23	7	111.50	111.50	6	1,820	0.33%
2023/03/07	0.1	106.00	0	0.00	105.00	0.1	1,717	0.01%
2023/03/06	1	105.00	3	105.50	105.50	-2	1,721	-0.12%
2023/03/03	0	0.00	1	103.50	103.00	-1	1,724	-0.06%
2023/03/02	1	103.00	2	104.00	103.50	-1	1,756	-0.06%
2023/03/01	1	103.00	18	103.50	104.00	-17	1,810	-0.94%
2023/02/24	0	0.00	2	103.50	103.00	-2	1,836	-0.11%
2023/02/23	2	103.00	4	103.13	103.50	-2	1,875	-0.11%
2023/02/22	2	102.00	1	102.00	101.50	1	1,922	0.05%
2023/02/21	0	0.00	1	104.00	104.00	-1	1,967	-0.05%
2023/02/20	3	103.83	1	104.00	104.00	2	2,166	0.09%
2023/02/17	4	103.38	2	103.50	104.00	2	2,329	0.09%
2023/02/15	0.1	104.00	0	0.00	104.00	0.1	2,338	0.00%
2023/02/14	0	0.00	1	106.50	106.00	-1	2,348	-0.04%
2023/02/10	2	110.25	10	109.00	107.00	-8	2,416	-0.33%
2023/02/09	1	109.50	3	110.00	109.50	-2	2,373	-0.08%
2023/02/08	7	109.21	1	109.00	108.50	6	2,368	0.25%
2023/02/06	1	107.00	0	0.00	107.00	1	2,345	0.04%
2023/02/03	4	108.88	1	107.50	107.50	3	2,350	0.13%
2023/02/02	4	109.13	1	109.00	109.00	3	2,346	0.13%
2023/01/31	1	106.00	1	106.00	107.00	0	2,332	0.00%
2023/01/30	4	106.88	3	107.00	106.00	1	2,325	0.04%
2023/01/16	0	0.00	1	103.50	103.50	-1	2,261	-0.04%
2023/01/13	3	105.00	2	104.25	101.50	1	2,252	0.04%
2023/01/12	1	103.00	0	0.00	101.00	1	2,200	0.05%
2023/01/11	0.4	102.75	0	0.00	102.50	0.4	2,206	0.02%
2023/01/10	0.2	105.00	3	105.67	104.50	-2.8	2,203	-0.13%
2023/01/09	0	0.00	2	104.75	104.00	-2	2,182	-0.09%
2023/01/06	2	100.50	3	102.50	102.00	-1	2,163	-0.05%
2023/01/03	2	98.00	0	0.00	97.80	2	2,245	0.09%
2022/12/29	1	96.20	0	0.00	96.30	1	2,280	0.04%
2022/12/27	0.2	100.00	0	0.00	99.20	0.2	2,407	0.01%
2022/12/22	3	102.50	2	103.00	101.00	1	2,641	0.04%
2022/12/19	1	104.00	1	104.00	103.50	0	2,786	0.00%
2022/12/16	1.2	103.00	1	102.50	102.50	0.2	2,826	0.01%
2022/12/15	0	0.00	1	105.50	105.00	-1	2,812	-0.04%
2022/12/14	0	0.00	1	106.00	105.50	-1	2,808	-0.04%
2022/12/12	0.2	104.00	0	0.00	103.50	0.2	2,793	0.01%
2022/12/09	0.2	105.50	0	0.00	105.00	0.2	2,796	0.01%
2022/12/07	3	106.17	1	106.50	103.50	2	2,784	0.07%
2022/12/06	1.2	107.75	1	108.50	106.50	0.2	2,754	0.01%
2022/12/05	1.2	112.00	5	111.80	111.00	-3.8	2,723	-0.14%
2022/12/02	0	0.00	1	108.50	108.50	-1	2,658	-0.04%
2022/12/01	4	108.50	1	108.50	106.00	3	2,630	0.11%
2022/11/29	0.2	103.00	0	0.00	103.00	0.2	2,536	0.01%
2022/11/25	0	0.00	1	105.00	104.00	-1	2,550	-0.04%
2022/11/24	0	0.00	2	104.50	105.50	-2	2,562	-0.08%
2022/11/23	0	0.00	1	104.00	104.00	-1	2,530	-0.04%
2022/11/22	1	104.50	0	0.00	105.00	1	2,489	0.04%
2022/11/21	2	106.25	10	104.40	104.50	-8	2,488	-0.32%
2022/11/18	1	108.00	1	105.50	106.00	0	2,459	0.00%
2022/11/17	2	106.25	2	106.50	107.00	0	2,423	0.00%
2022/11/16	12	110.50	0	0.00	108.00	12	2,381	0.50%
2022/11/15	3	109.00	4.4	108.37	109.50	-1.4	2,254	-0.06%
2022/11/11	2	101.00	1	101.00	97.80	1	2,164	0.05%
2022/11/10	0	0.00	4	95.35	95.50	-4	2,125	-0.19%
2022/11/09	2	94.35	0	0.00	94.40	2	2,125	0.09%
2022/11/08	1	93.80	2	94.45	92.40	-1	2,124	-0.05%
2022/11/07	2	93.95	1	93.70	93.30	1	2,197	0.05%
2022/11/04	1	96.30	0	0.00	96.70	1	2,209	0.05%
2022/11/01	0	0.00	2	95.60	94.70	-2	2,396	-0.08%
2022/10/31	3	95.33	0	0.00	95.70	3	2,495	0.12%
2022/10/27	0	0.00	2	90.70	92.90	-2	2,534	-0.08%
2022/10/26	2	88.80	2	88.50	88.80	0	2,533	0.00%
2022/10/25	0	0.00	6	87.43	87.50	-6	2,534	-0.24%
2022/10/24	2	89.10	2	91.20	88.40	0	2,546	0.00%
2022/10/21	0	0.00	1	89.60	89.60	-1	2,560	-0.04%
2022/10/18	0	0.00	1	93.00	91.70	-1	2,659	-0.04%
2022/10/17	3	89.57	0	0.00	91.50	3	2,731	0.11%
2022/10/14	0.2	90.70	0	0.00	90.50	0.2	2,810	0.01%
2022/10/13	0	0.00	16	86.08	85.10	-16	2,835	-0.56%
2022/10/12	1	90.60	0	0.00	90.60	1	2,837	0.04%
2022/10/11	5	89.30	0	0.00	88.50	5	2,908	0.17%
2022/10/07	0	0.00	3	94.50	94.60	-3	3,000	-0.10%
2022/10/05	3	95.33	2	96.55	94.20	1	3,049	0.03%
2022/10/03	1.2	93.46	0.1	92.90	91.00	1.1	3,013	0.03%
2022/09/30	2	93.90	12	93.53	96.00	-10	3,088	-0.32%
2022/09/29	14	99.06	1	92.90	92.90	13	3,245	0.40%
2022/09/28	0.3	99.37	0	0.00	97.20	0.3	3,202	0.01%
2022/09/27	3.2	102.09	8	103.25	106.00	-4.8	3,173	-0.15%
2022/09/26	1.2	104.83	0	0.00	103.00	1.2	3,145	0.04%
2022/09/23	1.2	116.58	0	0.00	113.00	1.2	3,130	0.04%
2022/09/21	0.2	121.00	0	0.00	120.50	0.2	3,151	0.00%
2022/09/19	0	0.00	1	122.00	122.00	-1	3,200	-0.03%
2022/09/16	1.4	122.40	0	0.00	122.00	1.4	3,253	0.04%
2022/09/13	1.2	124.58	0	0.00	125.00	1.2	3,416	0.04%
2022/09/12	0.2	125.45	0	0.00	125.50	0.2	3,473	0.01%
2022/09/08	2.3	120.76	6	124.33	124.50	-3.7	3,512	-0.11%
2022/09/06	2	119.00	3.2	121.95	119.50	-1.2	3,601	-0.03%
2022/09/05	7	123.00	1	122.00	122.00	6	3,648	0.16%
2022/09/01	2	129.00	3	127.50	127.50	-1	3,671	-0.03%
2022/08/31	3	127.67	2	131.00	131.50	1	3,663	0.03%
2022/08/29	2	124.25	2	126.00	126.00	0	3,692	0.00%
2022/08/26	1	131.00	1	128.00	128.00	0	3,795	0.00%
2022/08/25	1	129.50	3	129.50	129.50	-2	3,821	-0.05%
2022/08/24	2	128.75	4	128.50	128.00	-2	3,855	-0.05%
2022/08/23	1	127.00	1	127.50	127.50	0	3,982	0.00%
2022/08/22	5.2	129.48	5	130.20	128.50	0.2	4,022	0.00%
2022/08/19	6	127.92	17	127.65	129.50	-11	3,998	-0.28%
2022/08/18	1	124.00	2	124.75	124.50	-1	3,947	-0.03%
2022/08/17	1	124.00	5	124.10	124.00	-4	3,950	-0.10%
2022/08/16	1	123.00	1	125.00	123.00	0	3,983	0.00%
2022/08/15	0	0.00	11	124.00	124.50	-11	4,055	-0.27%
2022/08/12	0	0.00	9	118.06	122.50	-9	4,094	-0.22%
2022/08/11	17	121.32	3	122.00	120.50	14	4,113	0.34%
2022/08/10	11	121.41	12	121.46	120.50	-1	4,137	-0.02%
2022/08/09	3	125.00	12	126.42	125.00	-9	4,121	-0.22%
2022/08/08	16	130.56	15	129.90	130.00	1	4,069	0.02%
2022/08/05	10	130.50	6	131.00	129.50	4	4,038	0.10%
2022/08/04	15	127.33	11	126.95	129.50	4	3,959	0.10%
2022/08/03	5	125.50	0	0.00	126.00	5	3,961	0.13%
2022/08/02	0	0.00	2	126.25	127.00	-2	3,967	-0.05%
2022/07/29	2	128.50	3	128.33	129.00	-1	4,034	-0.02%
2022/07/28	3	126.00	0	0.00	126.50	3	4,072	0.07%
2022/07/27	6	127.17	2	127.75	128.50	4	4,109	0.10%
2022/07/26	1	126.00	3	126.83	127.50	-2	4,362	-0.05%
2022/07/25	1	126.00	11	123.14	126.00	-10	4,407	-0.23%
2022/07/22	1	124.50	1	127.00	125.00	0	4,576	0.00%
2022/07/21	3	126.00	13	127.42	128.00	-10	4,613	-0.22%
2022/07/20	5	125.00	5	122.50	122.00	0	4,686	0.00%
2022/07/19	27	123.22	22	123.09	122.50	5	4,758	0.11%
2022/07/18	19	122.84	10	123.35	124.50	9	4,884	0.18%
2022/07/15	4	117.38	12.2	122.32	122.00	-8.2	5,046	-0.16%
2022/07/14	104	112.43	37	111.32	114.00	67	4,993	1.34%	大買/
2022/07/13	5.2	108.71	0	0.00	108.00	5.2	5,079	0.10%
2022/07/12	3	106.33	4	107.75	107.00	-1	5,151	-0.02%
2022/07/11	5	112.00	52	112.48	112.50	-47	5,095	-0.92%
2022/07/08	166	110.61	176	110.57	111.00	-10	5,042	-0.20%	大買/大賣/
2022/07/07	81	106.84	12	104.75	111.00	69	4,893	1.41%
2022/07/06	3	120.83	76	112.25	111.50	-73	4,678	-1.56%
2022/07/05	2	119.50	1	123.00	123.50	1	4,631	0.02%
2022/06/30	0	0.00	1	128.50	128.50	-1	4,554	-0.02%
2022/06/29	0	0.00	2.3	130.59	134.50	-2.3	4,539	-0.05%
2022/06/28	5	131.00	5	131.00	132.50	0	4,668	0.00%
2022/06/27	0	0.00	2	132.74	131.50	-2	4,742	-0.04%
2022/06/24	1	127.00	2	128.25	128.50	-1	4,711	-0.02%
2022/06/23	8	120.94	10	122.20	124.50	-2	4,660	-0.04%
2022/06/22	4.3	119.34	4	120.00	119.50	0.3	4,605	0.01%
2022/06/21	9	121.89	8	123.88	124.50	1	4,556	0.02%
2022/06/20	3	123.33	5	123.90	122.00	-2	4,497	-0.04%
2022/06/17	11	129.32	11	129.05	129.50	0	4,437	0.00%
2022/06/16	5	135.20	6	134.25	131.50	-1	4,399	-0.02%
2022/06/15	9	140.44	31	137.58	137.00	-22	4,351	-0.51%
2022/06/14	9	142.33	9	143.11	145.00	0	4,309	0.00%
2022/06/13	0	0.00	7	147.00	146.00	-7	4,244	-0.16%
2022/06/10	6	148.17	2	147.75	148.50	4	4,214	0.09%
2022/06/09	4	147.25	2	147.25	148.00	2	4,190	0.05%
2022/06/08	0	0.00	1	148.00	146.00	-1	4,161	-0.02%
2022/06/07	4	146.50	18	146.25	147.00	-14	4,144	-0.34%
2022/06/06	6	149.08	3	151.00	147.00	3	4,107	0.07%
2022/06/02	1	147.00	0	0.00	146.00	1	4,008	0.02%
2022/06/01	4	147.75	6	147.50	148.00	-2	3,969	-0.05%
2022/05/31	3	148.50	14	147.89	147.00	-11	3,922	-0.28%
2022/05/30	0	0.00	6	145.67	146.00	-6	3,782	-0.16%
2022/05/27	5	142.50	10	142.50	143.50	-5	3,728	-0.13%
2022/05/26	5	140.50	6	140.33	140.50	-1	3,679	-0.03%
2022/05/25	7	139.71	4	139.00	140.50	3	3,661	0.08%
2022/05/24	6	138.00	13.5	140.44	138.00	-7.5	3,663	-0.20%
2022/05/23	6	145.00	4	144.13	142.50	2	3,617	0.06%
2022/05/20	22	143.66	18	144.03	144.00	4	3,542	0.11%
2022/05/19	4	140.37	27.7	139.30	144.00	-23.7	3,476	-0.68%
2022/05/18	16	139.22	4	139.50	139.50	12	3,422	0.35%
2022/05/17	2	138.75	3	139.33	140.00	-1	3,358	-0.03%
2022/05/16	1.2	135.17	3	139.00	135.00	-1.8	3,322	-0.05%
2022/05/13	4	135.63	0	0.00	135.50	4	3,295	0.12%
2022/05/12	7	134.29	5	134.60	132.50	2	3,276	0.06%
2022/05/11	9	137.11	5	136.50	137.00	4	3,252	0.12%
2022/05/10	7	133.71	3	130.50	135.50	4	3,192	0.13%
2022/05/09	0.2	130.50	1	131.00	133.00	-0.8	3,173	-0.03%
2022/05/06	6	133.00	1	135.00	134.50	5	3,131	0.16%
2022/05/05	1.2	135.87	1	134.00	134.50	0.2	3,077	0.00%
2022/05/04	16	136.19	24	135.33	135.00	-8	3,024	-0.26%
2022/05/03	10	139.60	13	140.96	137.00	-3	2,958	-0.10%
2022/04/29	4	138.13	9	138.17	138.00	-5	2,675	-0.19%
2022/04/28	32	135.78	14	136.93	135.50	18	2,587	0.70%
2022/04/27	13.2	129.43	9	130.17	136.00	4.2	2,398	0.17%
2022/04/26	17	138.18	37	135.58	131.50	-20	2,301	-0.87%
2022/04/25	6	137.00	39	137.44	137.00	-33	2,148	-1.54%
2022/04/22	30.2	138.56	4	139.63	138.00	26.2	2,052	1.27%
2022/04/21	11	135.82	30	135.37	138.00	-19	1,943	-0.98%
2022/04/20	14	130.93	2	130.00	130.50	12	1,676	0.72%
2022/04/19	1	133.50	2	133.50	126.50	-1	1,602	-0.06%
2022/04/18	8.1	124.86	0	0.00	130.00	8.1	1,483	0.55%
2022/04/15	15	119.50	10	120.00	119.50	5	1,382	0.36%
2022/04/14	2	121.50	2	121.50	122.00	0	1,419	0.00%
2022/04/12	0.2	119.00	0	0.00	120.00	0.2	1,510	0.01%
2022/04/01	3	128.17	0	0.00	128.50	3	2,004	0.15%
2022/03/31	5	132.10	11	131.55	130.50	-6	1,990	-0.30%
2022/03/30	2	125.75	6	126.92	130.50	-4	1,826	-0.22%
2022/03/29	2	119.00	1	119.00	119.00	1	1,743	0.06%
2022/03/28	2	119.50	2	118.50	118.50	0	1,748	0.00%
2022/03/25	2	121.50	1	120.50	120.50	1	1,750	0.06%
2022/03/24	1	121.50	1	120.50	120.50	0	1,752	0.00%
2022/03/23	1	122.00	1	123.00	122.50	0	1,754	0.00%
2022/03/22	1	121.00	1	121.00	121.00	0	1,754	0.00%
2022/03/21	1	121.50	1	123.00	121.50	0	1,754	0.00%
2022/03/16	2	119.75	6	118.58	119.50	-4	1,777	-0.23%
2022/03/15	2	117.00	0	0.00	118.00	2	1,772	0.11%
2022/03/14	1	119.00	1	119.50	119.50	0	1,781	0.00%
2022/03/11	2	118.00	0	0.00	119.50	2	1,804	0.11%
2022/03/08	5.2	116.58	1	116.50	116.50	4.2	1,968	0.21%
2022/03/07	0	0.00	0.3	118.00	118.50	-0.3	1,988	-0.01%
2022/03/04	1	120.50	0	0.00	120.50	1	1,993	0.05%
2022/03/03	3	122.50	0	0.00	122.50	3	2,013	0.15%
2022/03/01	2	119.00	0	0.00	120.50	2	2,032	0.10%
2022/02/24	0.3	119.17	0	0.00	118.00	0.3	2,053	0.01%
2022/02/23	0	0.00	1	120.50	122.00	-1	2,048	-0.05%
2022/02/21	1	122.00	1	122.50	122.50	0	2,091	0.00%
2022/02/18	15	121.67	3	124.50	124.50	12	2,107	0.57%
2022/02/16	6	132.33	1	132.50	133.00	5	2,083	0.24%
2022/02/14	1	126.00	0	0.00	126.00	1	2,192	0.05%
2022/02/10	0	0.00	2	131.50	132.00	-2	2,569	-0.08%
2022/02/09	0	0.00	2	130.50	132.00	-2	2,607	-0.08%
2022/02/08	1.1	129.05	3	128.67	129.50	-1.9	2,664	-0.07%
2022/02/07	1	126.50	0	0.00	127.50	1	2,696	0.04%
2022/01/26	1	127.00	2	125.50	125.50	-1	2,719	-0.04%
2022/01/25	3.1	127.65	3	126.67	126.50	0.1	2,804	0.00%
2022/01/24	2.2	128.16	1	129.50	129.50	1.2	2,841	0.04%
2022/01/21	0	0.00	2	132.00	131.00	-2	2,843	-0.07%
2022/01/20	2	133.25	1	135.00	135.00	1	2,851	0.04%
2022/01/19	2	133.25	2	133.00	133.00	0	2,867	0.00%
2022/01/18	1	136.00	0	0.00	136.00	1	2,872	0.03%
2022/01/14	21	137.29	19	136.50	136.00	2	2,897	0.07%
2022/01/13	1	136.50	1	136.50	136.50	0	2,916	0.00%
2022/01/12	1	138.00	1	137.50	137.50	0	2,969	0.00%
2022/01/11	2	136.25	4	136.38	136.50	-2	3,074	-0.07%
2022/01/07	19.1	138.24	33	138.12	138.00	-13.9	3,428	-0.41%
2022/01/06	1	140.50	2	141.00	141.50	-1	3,396	-0.03%
2022/01/05	4	144.50	1	143.50	143.00	3	3,378	0.09%
2022/01/04	11	148.64	6.1	148.67	146.00	5	3,327	0.15%
2022/01/03	3	143.83	4	144.38	143.00	-1	3,050	-0.03%
2021/12/30	11.1	144.05	11	143.86	143.00	0.1	3,016	0.00%
2021/12/29	2	142.50	19	142.00	145.00	-17	2,999	-0.57%
2021/12/28	6	142.92	6	144.00	143.00	0	2,959	0.00%
2021/12/27	0	0.00	2	137.50	137.00	-2	2,874	-0.07%
2021/12/24	0	0.00	1	137.50	137.50	-1	2,893	-0.03%
2021/12/23	1	139.00	7	139.00	138.50	-6	2,908	-0.21%
2021/12/16	0	0.00	1	137.50	138.00	-1	2,960	-0.03%
2021/12/15	1	137.00	1	137.50	136.50	0	2,959	0.00%
2021/12/14	1	137.50	0	0.00	136.50	1	2,979	0.03%
2021/12/13	5	138.70	2	137.50	137.50	3	2,997	0.10%
2021/12/10	1	141.50	2	140.50	140.50	-1	2,997	-0.03%
2021/12/09	1	142.00	1	141.50	141.50	0	3,005	0.00%
2021/12/08	3	143.17	1	142.00	142.00	2	3,038	0.07%
2021/12/07	5	142.30	7	141.86	142.00	-2	3,038	-0.07%
2021/12/06	6	145.50	4	145.50	144.00	2	3,028	0.07%
2021/12/03	10	146.30	11	145.00	144.50	-1	3,015	-0.03%
2021/12/02	4	142.63	5	142.90	143.00	-1	2,974	-0.03%
2021/12/01	1.1	141.57	1	141.50	142.00	0.1	2,961	0.00%
2021/11/30	2	137.75	3	138.17	138.00	-1	2,964	-0.03%
2021/11/29	1.2	132.33	2	135.50	136.00	-0.8	3,003	-0.03%
2021/11/26	2	134.75	1	134.50	134.50	1	3,064	0.03%
2021/11/25	1	139.50	2	139.25	138.00	-1	3,102	-0.03%
2021/11/24	2.2	138.50	2	138.50	138.50	0.2	3,117	0.01%
2021/11/23	3	140.50	7	138.00	138.00	-4	3,137	-0.13%
2021/11/22	2.2	142.36	2	141.75	141.00	0.2	3,221	0.01%
2021/11/19	1	143.00	1	143.00	143.00	0	3,264	0.00%
2021/11/18	1	143.00	1	142.00	142.00	0	3,258	0.00%
2021/11/17	2	142.25	2.1	142.76	142.00	-0.1	3,270	0.00%
2021/11/16	2	144.25	2	142.50	142.50	0	3,270	0.00%
2021/11/15	3	143.50	3	145.00	144.50	0	3,283	0.00%
2021/11/12	7	142.64	4	142.00	143.50	3	3,317	0.09%
2021/11/11	11	142.59	25	141.84	142.00	-14	3,340	-0.42%
2021/11/10	10	146.70	3.1	147.67	147.50	6.9	3,484	0.20%
2021/11/09	9	146.39	12	145.79	146.50	-3	3,652	-0.08%
2021/11/08	4	139.63	2	138.50	138.00	2	3,417	0.06%
2021/11/05	4	138.00	5	138.70	138.50	-1	3,474	-0.03%
2021/11/04	7	134.64	4	135.50	136.50	3	3,454	0.09%
2021/11/03	7	134.71	3	134.00	134.00	4	3,468	0.12%
2021/11/02	15	140.13	6	137.42	136.50	9	3,486	0.26%
2021/11/01	2	137.50	2	138.50	139.00	0	3,422	0.00%
2021/10/29	4	136.13	5	135.30	135.00	-1	3,421	-0.03%
2021/10/28	8.1	135.81	4	135.13	135.00	4.1	3,431	0.12%
2021/10/27	12	135.38	1	136.00	136.00	11	3,456	0.32%
2021/10/26	1	134.52	0	0.00	133.00	1	3,480	0.03%
2021/10/25	3	133.00	3	132.83	133.50	0	3,524	0.00%
2021/10/22	1	134.00	1	136.00	134.50	0	3,615	0.00%
2021/10/21	9	137.56	8	135.06	134.00	1	3,638	0.03%
2021/10/20	4	137.13	4	137.25	137.50	0	3,645	0.00%
2021/10/19	19	137.08	22	137.02	137.50	-3	3,661	-0.08%
2021/10/18	31	133.95	12	135.21	134.50	19	3,648	0.52%
2021/10/15	1	125.50	1	130.50	131.00	0	3,585	0.00%
2021/10/14	2	121.00	2	119.50	119.50	0	3,600	0.00%
2021/10/13	4	120.75	2	119.00	119.00	2	3,706	0.05%
2021/10/12	4	122.50	3	121.00	121.00	1	3,828	0.03%
2021/10/08	2	126.50	2	125.00	125.00	0	4,141	0.00%
2021/10/07	1	122.00	1	123.00	125.50	0	4,392	0.00%
2021/10/06	3	123.17	3	119.50	119.50	0	4,680	0.00%
2021/10/05	1	116.50	1	121.00	124.00	0	5,048	0.00%
2021/10/04	6	121.17	3	119.00	119.00	3	5,076	0.06%
2021/10/01	3	123.33	2	121.50	121.50	1	5,188	0.02%
2021/09/30	2	125.00	2	127.25	127.50	0	5,275	0.00%
2021/09/29	4	128.00	24	125.79	124.50	-20	5,297	-0.38%
2021/09/28	5	131.40	2	131.50	131.50	3	5,324	0.06%
2021/09/27	1	137.00	1	133.50	133.50	0	5,407	0.00%
2021/09/24	2	135.75	7	135.86	136.50	-5	5,473	-0.09%
2021/09/23	6	135.33	2	133.50	133.50	4	5,526	0.07%
2021/09/22	1	131.50	2	132.25	133.50	-1	5,632	-0.02%
2021/09/17	2	132.00	2	133.75	136.00	0	5,678	0.00%
2021/09/16	3	132.83	2	132.00	132.00	1	5,795	0.02%
2021/09/15	4	135.63	2	133.50	133.50	2	5,867	0.03%
2021/09/14	1	139.00	1	138.00	138.00	0	6,005	0.00%
2021/09/13	2	140.25	4	140.00	138.50	-2	6,083	-0.03%
2021/09/10	3	142.17	5	143.50	144.50	-2	6,200	-0.03%
2021/09/09	1	136.00	7	139.71	141.00	-6	6,439	-0.09%
2021/09/08	2	138.25	1	137.50	137.50	1	6,568	0.02%
2021/09/07	3	140.33	9	141.28	141.50	-6	6,608	-0.09%
2021/09/06	5	147.80	1	148.00	145.50	4	6,826	0.06%
2021/09/03	4	149.50	5	149.30	148.50	-1	7,138	-0.01%
2021/09/02	9	147.50	4	150.00	147.50	5	7,195	0.07%
2021/09/01	16	148.75	14	149.64	152.00	2	7,157	0.03%
2021/08/31	1	145.00	1	145.00	145.00	0	7,103	0.00%
2021/08/26	2	147.75	5	145.00	145.00	-3	7,202	-0.04%
2021/08/25	5	139.50	3	141.50	145.00	2	7,326	0.03%
2021/08/24	3	140.17	2	137.50	137.00	1	7,323	0.01%
2021/08/23	3	140.00	0	0.00	140.00	3	7,362	0.04%
2021/08/20	1	135.50	9	135.50	136.00	-8	7,413	-0.11%
2021/08/19	2	137.25	12	137.58	135.50	-10	7,484	-0.13%
2021/08/18	3	137.00	1	139.50	142.00	2	7,595	0.03%
2021/08/17	1	135.00	0	0.00	134.00	1	7,767	0.01%
2021/08/16	15	136.70	43	131.22	134.50	-28	7,963	-0.35%
2021/08/13	41	144.27	34.3	152.06	143.00	6.8	7,790	0.09%
2021/08/12	2	156.00	2	158.00	158.50	0	7,552	0.00%
2021/08/11	3	158.67	2	158.75	156.00	1	7,576	0.01%
2021/08/10	8	158.19	3	159.50	163.00	5	7,581	0.07%
2021/08/09	2	161.50	0	0.00	162.00	2	7,659	0.03%
2021/08/06	3	166.33	16	166.44	165.50	-13	7,759	-0.17%
2021/08/05	1	170.00	1	168.50	168.00	0	7,924	0.00%
2021/08/04	0	0.00	12	169.58	168.50	-12	8,069	-0.15%
2021/08/03	0	0.00	0	172.50	170.50	0	8,134	0.00%
2021/08/02	3.1	170.73	1	170.00	172.00	2.1	8,146	0.03%
2021/07/30	4	168.13	0	0.00	168.00	4	8,183	0.05%
2021/07/29	9	165.83	3	168.33	171.50	6	8,221	0.07%
2021/07/28	2	165.75	22	163.52	163.50	-20	8,249	-0.24%
2021/07/27	0	171.50	5	173.20	170.50	-5	8,269	-0.06%
2021/07/26	1	175.50	5	176.00	175.00	-4	8,304	-0.05%
2021/07/23	12	170.33	0	0.00	172.50	12	8,256	0.15%
2021/07/22	10	169.75	2	168.00	168.00	8	8,207	0.10%
2021/07/21	49	169.36	55	173.59	167.50	-6	8,146	-0.07%
2021/07/20	34	178.97	36	175.93	175.00	-2	7,935	-0.03%
2021/07/19	6	181.42	3.1	179.68	179.00	2.9	7,871	0.04%
2021/07/16	4	183.88	8	184.75	184.50	-4	7,815	-0.05%
2021/07/15	18	187.94	31.1	189.05	188.00	-13.1	7,706	-0.17%
2021/07/14	71	184.36	82.1	183.20	183.00	-11.1	7,431	-0.15%
2021/07/13	26	185.96	26	183.87	180.00	0	7,207	0.00%
2021/07/12	14.2	180.51	33	183.23	186.00	-18.8	6,948	-0.27%
2021/07/09	3	171.00	1	171.00	170.50	2	6,644	0.03%
2021/07/08	6	174.75	7	176.43	173.00	-1	6,766	-0.01%
2021/07/07	14	170.89	12	172.00	172.00	2	6,750	0.03%
2021/07/06	2	169.75	0	0.00	168.00	2	6,792	0.03%
2021/07/05	2	172.00	4	170.00	172.00	-2	6,838	-0.03%
2021/07/02	10	167.50	12	169.08	168.50	-2	6,829	-0.03%
2021/07/01	10	166.10	11	164.09	164.00	-1	6,840	-0.01%
2021/06/30	3	168.50	3	169.33	169.00	0	6,861	0.00%
2021/06/29	10	170.90	6	168.50	168.50	4	6,940	0.06%
2021/06/28	5	173.90	4	174.25	173.00	1	7,134	0.01%
2021/06/25	15	176.40	15	179.00	174.00	0	7,129	0.00%
2021/06/24	11	176.27	3	177.00	176.50	8	7,045	0.11%
2021/06/23	12	175.25	4	176.38	175.00	8	7,014	0.11%
2021/06/22	2	173.50	12	172.25	170.50	-10	6,885	-0.15%
2021/06/21	23.2	171.46	4	172.89	171.50	19.2	6,832	0.28%
2021/06/18	61.3	178.32	18	177.64	177.00	43.2	6,705	0.64%
2021/06/17	13	174.77	7	173.29	174.50	6	6,484	0.09%
2021/06/16	6	169.83	15	170.10	169.50	-9	6,390	-0.14%
2021/06/15	11	173.05	9	172.94	172.00	2	6,359	0.03%
2021/06/11	55	166.54	40	167.71	167.00	15	6,218	0.24%
2021/06/10	2	156.00	7	156.43	160.00	-5	5,943	-0.08%
2021/06/09	2	152.75	1	154.00	152.00	1	5,890	0.02%
2021/06/08	1	153.00	2	155.00	155.00	-1	5,946	-0.02%
2021/06/07	3	154.00	7	153.79	154.00	-4	5,999	-0.07%
2021/06/04	17	153.97	12	155.58	151.50	5	5,961	0.08%
2021/06/03	6	155.75	5	156.90	157.00	1	5,978	0.02%
2021/06/02	31	162.90	22	160.45	157.50	9	5,940	0.15%
2021/06/01	4	154.00	10	154.05	155.00	-6	5,765	-0.10%
2021/05/31	6	152.25	3	152.50	152.50	3	5,804	0.05%
2021/05/28	13	153.46	6	154.67	154.00	7	5,953	0.12%
2021/05/27	13	151.85	14	151.39	149.00	-1	5,968	-0.02%
2021/05/26	13	150.92	16	150.50	150.00	-3	5,931	-0.05%
2021/05/25	10	148.65	8	149.06	146.50	2	5,877	0.03%
2021/05/24	9	139.44	11	139.05	143.50	-2	5,725	-0.03%
2021/05/21	1	127.00	6	128.25	130.50	-5	5,541	-0.09%
2021/05/20	3	127.67	4.2	126.62	124.50	-1.2	5,629	-0.02%
2021/05/19	5	126.80	2	127.00	127.50	3	5,799	0.05%
2021/05/18	5	128.10	9.2	128.37	131.00	-4.2	5,877	-0.07%
2021/05/17	2	119.75	8	124.75	123.50	-6	5,961	-0.10%
2021/05/14	8	133.25	4	128.50	127.00	4	6,002	0.07%
2021/05/13	18	128.39	19.2	124.89	132.00	-1.2	6,118	-0.02%
2021/05/12	24.3	125.74	8.4	121.97	122.00	15.9	6,583	0.24%
2021/05/11	7.2	137.63	19	137.29	135.00	-11.8	6,563	-0.18%
2021/05/10	6	149.50	12	149.17	147.00	-6	6,685	-0.09%
2021/05/07	4	147.63	7.5	149.17	151.50	-3.5	6,828	-0.05%
2021/05/06	16	147.88	3	142.33	142.50	13	7,030	0.18%
2021/05/05	21	142.62	2	147.25	145.00	19	7,264	0.26%
2021/05/04	10.1	140.55	8	135.81	139.50	2.1	8,261	0.03%
2021/05/03	10.4	150.58	48	148.27	146.00	-37.6	8,256	-0.46%
2021/04/29	5	157.10	5	156.80	156.00	0	8,413	0.00%
2021/04/28	4	159.25	11	158.95	158.00	-7	8,642	-0.08%
2021/04/27	4.1	158.01	5	160.00	159.50	-0.9	8,883	-0.01%
2021/04/26	3.1	158.84	3	158.83	158.50	0.1	9,122	0.00%
2021/04/23	1.1	158.41	2	159.00	159.50	-0.9	9,430	-0.01%
2021/04/22	4	159.63	3	157.00	156.00	1	9,853	0.01%
2021/04/21	5.1	160.40	5	159.90	159.50	0.1	10,035	0.00%
2021/04/20	4	160.75	6	161.75	162.00	-2	10,308	-0.02%
2021/04/19	8.1	158.88	7	158.57	158.00	1.1	10,647	0.01%
2021/04/16	39	161.31	5	161.40	161.00	34	11,002	0.31%
2021/04/15	2	157.25	50	158.00	164.50	-48	11,521	-0.42%
2021/04/14	11.1	161.59	4	158.75	159.00	7.1	12,043	0.06%
2021/04/13	12.1	165.17	8	165.25	164.50	4.1	12,703	0.03%
2021/04/12	13	169.85	7	169.64	168.00	6	12,875	0.05%
2021/04/09	15	176.20	4	175.13	175.00	11	13,056	0.08%
2021/04/08	12	178.21	2	178.25	178.50	10	13,451	0.07%
2021/04/07	13	179.58	18	180.03	179.50	-5	13,495	-0.04%
2021/04/06	7	177.50	7	178.21	176.00	0	13,482	0.00%
2021/04/01	16.1	179.38	18	179.75	179.00	-1.9	13,519	-0.01%
2021/03/31	22.1	178.61	30	180.88	181.00	-7.9	13,493	-0.06%
2021/03/30	2	174.00	7	174.00	173.50	-5	13,352	-0.04%
2021/03/29	4.1	173.63	2	173.75	172.50	2.1	13,563	0.02%
2021/03/26	13	172.96	33	173.41	173.00	-20	13,815	-0.14%
2021/03/25	2.1	166.05	6	166.92	166.50	-3.9	14,068	-0.03%
2021/03/24	3	168.83	4	167.88	167.00	-1	14,155	-0.01%
2021/03/23	2	172.25	18	170.94	170.00	-16	14,331	-0.11%
2021/03/22	4	172.13	12	171.88	171.00	-8	14,591	-0.05%
2021/03/19	2	173.25	5.4	174.00	174.50	-3.4	15,058	-0.02%
2021/03/18	4	175.00	2	174.00	174.50	2	15,457	0.01%
2021/03/17	23	175.24	7	174.29	173.00	16	16,019	0.10%
2021/03/16	3	174.17	3	172.67	172.00	0	16,435	0.00%
2021/03/15	13	176.81	2	174.25	173.00	11	17,301	0.06%
2021/03/12	3	176.33	5	175.10	174.00	-2	18,042	-0.01%
2021/03/11	25	171.72	31.2	172.92	174.50	-6.2	18,240	-0.03%
2021/03/10	3	170.33	2	169.50	168.00	1	18,435	0.01%
2021/03/09	8	168.06	7.3	168.49	169.50	0.7	18,692	0.00%
2021/03/08	3.1	170.73	1	166.50	166.50	2.1	18,842	0.01%
2021/03/05	3.1	170.13	4	170.00	170.00	-0.9	18,948	0.00%
2021/03/04	4	174.13	2	173.25	173.00	2	19,169	0.01%
2021/03/03	22.1	174.06	32	172.61	177.50	-9.9	19,401	-0.05%
2021/03/02	8.2	169.69	15	169.47	166.50	-6.8	19,411	-0.04%
2021/02/26	6.1	171.86	6	172.42	173.00	0.1	19,843	0.00%
2021/02/25	6	177.33	2	177.00	175.00	4	20,021	0.02%
2021/02/24	15	179.83	14	180.75	177.00	1	20,393	0.00%
2021/02/23	10.1	177.86	32	178.20	178.50	-21.9	20,736	-0.11%
2021/02/22	40	182.33	5	183.10	181.50	35	21,242	0.16%
2021/02/19	12.5	182.76	12.4	183.09	183.50	0.1	21,752	0.00%
2021/02/18	6.3	179.31	21.5	178.71	179.00	-15.2	22,257	-0.07%
2021/02/17	17	180.85	8.3	180.49	181.00	8.7	22,991	0.04%
2021/02/05	17	175.24	4	176.00	174.50	13	23,351	0.06%
2021/02/04	9.3	173.65	6	172.58	174.00	3.3	23,961	0.01%
2021/02/03	35.9	181.83	42	181.27	178.00	-6.1	24,408	-0.02%
2021/02/02	21	192.05	7	192.50	192.50	14	24,549	0.06%
2021/02/01	22	186.77	3	181.17	191.00	19	25,135	0.08%
2021/01/29	19	189.47	17	189.97	185.50	2	25,467	0.01%
2021/01/28	22	195.05	13	193.85	192.00	9	25,635	0.04%
2021/01/27	26	205.13	13	204.04	203.00	13	25,941	0.05%
2021/01/26	75	210.73	63	209.02	203.00	12	26,040	0.05%
2021/01/25	1	200.00	10	199.70	200.00	-9	24,975	-0.04%
2021/01/22	9	201.34	11	204.36	203.00	-2	24,898	-0.01%
2021/01/21	19	199.53	27	200.63	203.00	-8	24,715	-0.03%
2021/01/20	45	199.44	73	196.49	195.00	-28	24,517	-0.11%
2021/01/19	48	202.88	23	203.70	204.00	25	24,299	0.10%
2021/01/18	26	191.85	47	193.87	202.50	-21	24,131	-0.09%
2021/01/15	64	204.80	36.1	202.05	193.00	27.9	23,970	0.12%
2021/01/14	27.1	202.14	15	202.93	199.00	12.1	23,591	0.05%
2021/01/13	16	202.47	28	202.89	202.00	-12	23,410	-0.05%
2021/01/12	35	203.91	26	204.31	199.50	9	23,156	0.04%
2021/01/11	21	202.69	28	202.96	205.50	-7	22,830	-0.03%
2021/01/08	52	201.05	54	201.52	196.00	-2	22,519	-0.01%
2021/01/07	32	200.73	54	201.55	203.00	-22	22,024	-0.10%
2021/01/06	51	196.18	54	194.83	193.00	-3	21,470	-0.01%
2021/01/05	11	190.64	21	190.88	188.00	-10	20,708	-0.05%
2021/01/04	22	188.82	25	188.20	187.50	-3	20,524	-0.01%
2020/12/31	26	183.98	28	184.45	183.50	-2	20,324	-0.01%
2020/12/30	4	173.63	13	174.58	176.50	-9	19,893	-0.05%
2020/12/29	11	171.50	13	172.65	171.50	-2	19,833	-0.01%
2020/12/28	10	172.85	8	172.81	172.00	2	19,785	0.01%
2020/12/25	22	170.66	1	172.50	169.00	21	19,703	0.11%
2020/12/24	31	172.03	4	172.38	170.00	27	19,653	0.14%
2020/12/23	49	172.05	20	171.98	173.50	29	19,578	0.15%
2020/12/22	16	168.34	13	169.69	167.50	3	19,489	0.02%
2020/12/21	9	165.06	3	164.00	164.00	6	19,295	0.03%
2020/12/18	10	172.30	11	172.00	171.50	-1	19,108	-0.01%
2020/12/17	4	172.50	11	174.18	175.00	-7	19,345	-0.04%
2020/12/16	23	175.28	20	175.93	171.50	3	19,198	0.02%
2020/12/15	59	174.61	100	173.34	171.00	-41	18,978	-0.22%
2020/12/14	151	179.70	169	181.33	176.00	-18	18,544	-0.10%	大買/大賣/
2020/12/11	62	196.67	707	189.25	188.00	-645	18,244	-3.54%	大賣/鉅額交易
2020/12/10	32	204.50	37	206.38	208.50	-5	17,953	-0.03%
2020/12/09	80.5	203.65	60.7	205.10	204.00	19.8	17,732	0.11%
2020/12/08	109.5	190.33	104	191.82	199.00	5.5	16,902	0.03%	大買/大賣/
2020/12/07	11	178.59	20	179.43	181.00	-9	16,210	-0.06%
2020/12/04	19	180.58	14	179.18	176.50	5	16,011	0.03%
2020/12/03	33	179.95	29	180.62	185.00	4	15,856	0.03%
2020/12/02	17	179.65	7	177.57	177.00	10	15,706	0.06%
2020/12/01	27	179.48	18	180.11	180.50	9	15,636	0.06%
2020/11/30	31	179.16	8	180.00	179.50	23	15,668	0.15%
2020/11/27	23	174.72	85	174.69	177.00	-62	15,781	-0.39%
2020/11/26	12	179.96	5	179.80	179.50	7	15,633	0.04%
2020/11/25	49	183.08	80	177.92	179.00	-31	15,522	-0.20%
2020/11/24	14	188.82	22	187.45	185.00	-8	15,127	-0.05%
2020/11/23	28	187.46	34	189.60	190.00	-6	15,109	-0.04%
2020/11/20	33	190.27	19	188.66	187.00	14	15,053	0.09%
2020/11/19	68	188.97	67	189.48	189.50	1	14,903	0.01%
2020/11/18	180	182.21	49	186.07	186.50	131	14,501	0.90%	大買/鉅額交易
2020/11/17	32	185.05	19	181.97	179.50	13	14,192	0.09%
2020/11/16	64	181.19	64	182.14	190.00	0	13,878	0.00%
2020/11/13	33	171.59	31	170.61	175.00	2	13,259	0.02%
2020/11/12	21	168.60	64	171.13	170.00	-43	12,977	-0.33%
2020/11/11	37	163.59	23	163.00	171.00	14	12,355	0.11%
2020/11/10	97	157.13	70	156.39	160.00	27	11,944	0.23%
2020/11/09	298	150.55	291.1	153.03	156.50	6.9	11,295	0.06%	大買/大賣/
2020/11/06	173	140.54	501	138.90	142.50	-328	10,799	-3.04%	大買/大賣/鉅額交易
2020/11/05	14	135.50	76	135.70	136.50	-62	10,591	-0.59%
2020/11/04	922	132.49	126	129.18	135.00	796	10,510	7.57%	大買/大賣/鉅額交易
2020/11/03	975	126.92	837	126.79	127.00	138	10,071	1.37%	大買/大賣/鉅額交易
2020/11/02	16	119.00	1	119.50	119.50	15	9,829	0.15%
2020/10/30	8	120.00	22	120.64	120.00	-14	9,998	-0.14%
2020/10/29	10	117.35	31	116.94	121.00	-21	10,137	-0.21%
2020/10/28	8	121.75	4	120.88	120.50	4	10,289	0.04%
2020/10/27	9	121.56	3	122.50	124.00	6	10,407	0.06%
2020/10/26	10	125.60	8	123.94	122.50	2	10,636	0.02%
2020/10/23	10	124.00	15	123.63	124.50	-5	10,925	-0.05%
2020/10/22	2	118.00	5	119.20	121.00	-3	11,681	-0.03%
2020/10/21	4	118.25	2	117.00	117.00	2	12,242	0.02%
2020/10/20	4	117.00	3	117.50	117.50	1	12,615	0.01%
2020/10/19	4	119.25	2	118.75	118.50	2	12,784	0.02%
2020/10/16	17	122.35	5	119.40	118.50	12	13,006	0.09%
2020/10/15	6	123.00	9	123.39	123.00	-3	13,396	-0.02%
2020/10/14	11	123.36	8	123.13	122.50	3	13,720	0.02%
2020/10/13	5	122.40	7	122.21	123.50	-2	14,190	-0.01%
2020/10/12	9	122.44	118	121.97	121.50	-109	14,629	-0.75%	大賣/鉅額交易
2020/10/08	23	121.52	23	121.17	121.00	0	15,305	0.00%
2020/10/07	12	118.38	4	118.75	118.00	8	15,940	0.05%
2020/10/06	16	117.78	9	117.83	117.00	7	16,476	0.04%
2020/10/05	23	117.26	4	116.50	116.50	19	17,141	0.11%
2020/09/30	16	115.31	17	115.35	117.00	-1	17,743	-0.01%
2020/09/29	13	114.00	17	114.09	113.50	-4	18,154	-0.02%
2020/09/28	25	113.72	18	114.64	114.00	7	18,800	0.04%
2020/09/25	26	112.92	10	111.15	110.50	16	19,141	0.08%
2020/09/24	10	115.75	17	115.00	115.00	-7	19,447	-0.04%
2020/09/23	1	117.00	2	119.00	119.50	-1	20,036	0.00%
2020/09/22	27	120.04	58	117.40	118.00	-31	20,364	-0.15%
2020/09/21	4	125.75	1	125.50	125.50	3	20,809	0.01%
2020/09/18	10	128.00	3	128.17	127.00	7	21,670	0.03%
2020/09/17	7	128.00	4	127.38	127.00	3	22,528	0.01%
2020/09/16	23	130.04	14	129.79	128.00	9	23,416	0.04%
2020/09/15	36	130.71	12	130.38	129.50	24	23,469	0.10%
2020/09/14	11	129.36	24	128.73	131.50	-13	23,225	-0.06%
2020/09/11	14	124.96	7	125.50	125.50	7	23,024	0.03%
2020/09/10	6	126.67	2	126.75	125.00	4	22,969	0.02%
2020/09/09	4	123.50	6	125.25	126.50	-2	22,944	-0.01%
2020/09/08	4	124.50	3	125.50	126.00	1	22,944	0.00%
2020/09/07	16	126.84	395	126.57	124.00	-379	22,954	-1.65%	大賣/鉅額交易
2020/09/04	5	124.20	157	124.55	129.00	-152	22,976	-0.66%	大賣/鉅額交易
2020/09/03	7	129.93	198	127.99	127.50	-191	22,886	-0.83%	大賣/鉅額交易
2020/09/02	360	129.40	50	128.79	129.00	310	22,798	1.36%	大買/鉅額交易
2020/09/01	184	124.81	18	124.08	125.50	166	22,541	0.74%	大買/鉅額交易
2020/08/31	7	123.29	8	123.88	123.50	-1	22,476	0.00%
2020/08/28	107	121.89	10	121.80	123.00	97	22,550	0.43%	大買/
2020/08/27	20	122.65	32	122.56	121.50	-12	22,530	-0.05%
2020/08/26	50	122.50	56	122.46	122.00	-6	22,493	-0.03%
2020/08/25	50	115.42	32	115.56	118.00	18	22,183	0.08%
2020/08/24	23	110.17	77	108.91	112.00	-54	21,931	-0.25%
2020/08/21	8	108.25	30	107.85	110.00	-22	21,832	-0.10%
2020/08/20	59	106.04	34	107.19	102.00	25	21,572	0.12%
2020/08/19	21	113.95	20	114.18	112.50	1	21,309	0.00%
2020/08/18	34	117.96	27	116.98	118.00	7	21,142	0.03%
2020/08/17	12	122.88	2	124.50	122.00	10	20,998	0.05%
2020/08/14	45	121.88	49	122.18	126.00	-4	21,133	-0.02%
2020/08/13	22	122.84	57	120.67	120.50	-35	20,947	-0.17%
2020/08/12	41	123.95	36	123.82	123.50	5	20,939	0.02%
2020/08/11	41	130.83	42	129.92	127.50	-1	20,872	0.00%
2020/08/10	12	129.50	60	129.19	128.00	-48	20,869	-0.23%
2020/08/07	58	129.72	54	126.93	126.50	4	20,790	0.02%
2020/08/06	114	128.45	111.1	129.76	128.50	2.9	20,802	0.01%	大買/大賣/
2020/08/05	119	129.38	73	129.71	127.00	46	20,761	0.22%	大買/
2020/08/04	45	128.22	5	128.70	128.00	40	20,817	0.19%
2020/08/03	71	126.64	74	127.94	125.00	-3	20,802	-0.01%
2020/07/31	21	125.31	24	124.94	126.00	-3	20,709	-0.01%
2020/07/30	57	125.71	58	125.47	123.00	-1	20,683	0.00%
2020/07/29	70	123.13	288	120.13	125.00	-218	20,576	-1.06%	大賣/鉅額交易
2020/07/28	350	128.83	194	125.39	119.00	156	20,433	0.76%	大買/大賣/鉅額交易
2020/07/27	143	130.11	21	128.81	130.00	122	19,670	0.62%	大買/鉅額交易
2020/07/24	90	126.62	445	125.57	122.00	-355	19,162	-1.85%	大賣/鉅額交易
2020/07/23	82	125.12	190	126.37	125.50	-108	18,906	-0.57%	大賣/鉅額交易
2020/07/22	80	126.14	187	125.10	128.00	-107	18,943	-0.56%	大賣/鉅額交易
2020/07/21	537	126.07	73	126.49	126.50	464	18,718	2.48%	大買/鉅額交易
2020/07/20	94	117.67	117	119.39	120.50	-23	18,387	-0.13%	大賣/
2020/07/17	109	124.23	138	120.70	121.50	-29	18,135	-0.16%	大買/大賣/
2020/07/16	101.1	126.72	149	126.18	128.00	-47.9	17,773	-0.27%	大買/大賣/
2020/07/15	89	130.93	486	125.64	125.00	-397	17,379	-2.28%	大賣/鉅額交易
2020/07/14	153	141.58	153	138.70	136.50	0	16,998	0.00%	大買/大賣/
2020/07/13	136	136.90	116	135.18	140.50	20	16,475	0.12%	大買/大賣/
2020/07/10	44	135.34	123	138.34	128.00	-79	16,084	-0.49%	大賣/
2020/07/09	44	139.60	61	138.84	138.00	-17	15,491	-0.11%
2020/07/08	135	132.49	28	132.46	133.00	107	14,981	0.71%	大買/鉅額交易
2020/07/07	121	129.35	119	128.66	129.50	2	14,728	0.01%	大買/大賣/
2020/07/06	38	122.12	44	121.41	123.00	-6	14,173	-0.04%
2020/07/03	29	121.24	18	122.22	119.50	11	13,982	0.08%
2020/07/02	86	119.31	111	124.05	125.00	-25	13,554	-0.18%	大賣/
2020/07/01	280	116.01	86	115.15	116.00	194	12,873	1.51%	大買/鉅額交易
2020/06/30	159	115.77	143	113.71	112.00	16	12,431	0.13%	大買/大賣/
2020/06/29	324	108.90	250	112.76	115.00	74	11,637	0.64%	大買/大賣/
2020/06/24	235	103.90	121	102.60	105.50	114	10,716	1.06%	大買/大賣/鉅額交易
2020/06/23	319	93.01	154	93.39	96.10	165	9,831	1.68%	大買/大賣/鉅額交易
2020/06/22	71	86.55	66	87.25	87.40	5	8,916	0.06%
2020/06/19	3	84.07	18	84.37	84.00	-15	8,763	-0.17%
2020/06/18	9	82.36	19	83.93	84.40	-10	8,698	-0.11%
2020/06/17	5	81.56	12	81.30	81.30	-7	8,622	-0.08%
2020/06/16	7	82.11	7	81.96	82.30	0	8,616	0.00%
2020/06/15	15	80.39	17	80.26	79.80	-2	8,564	-0.02%
2020/06/12	12	78.76	18	80.16	81.50	-6	8,550	-0.07%
2020/06/11	33	83.06	23	83.98	81.60	10	8,523	0.12%
2020/06/10	3.1	86.20	4	86.10	86.10	-0.9	8,428	-0.01%
2020/06/09	6	86.00	5	86.44	86.00	1	8,424	0.01%
2020/06/08	16	87.39	29	87.73	86.80	-13	8,733	-0.15%
2020/06/05	4	87.35	9	87.64	86.80	-5	8,930	-0.06%
2020/06/04	29	87.46	22	87.55	86.50	7	9,056	0.08%
2020/06/03	3	86.07	11	85.82	85.90	-8	9,109	-0.09%
2020/06/02	69	86.43	21	86.39	84.00	48	9,114	0.53%
2020/06/01	18	84.95	24	83.75	85.20	-6	9,265	-0.06%
2020/05/29	2	81.60	5	82.66	81.70	-3	9,465	-0.03%
2020/05/28	29	83.07	13	82.02	81.50	16	9,550	0.17%
2020/05/27	2	84.60	0	0.00	84.00	2	9,539	0.02%
2020/05/26	26	84.77	57	85.28	84.50	-31	9,532	-0.33%
2020/05/25	41	82.98	44	82.91	83.40	-3	9,439	-0.03%
2020/05/22	9	83.04	5	82.68	81.90	4	9,445	0.04%
2020/05/21	221	82.83	46	83.08	84.50	175	9,372	1.87%	大買/鉅額交易
2020/05/20	89	78.58	85	78.58	78.20	4	9,126	0.04%
2020/05/19	30	78.61	71	78.61	77.70	-41	9,054	-0.45%
2020/05/18	23	80.49	73	80.65	79.10	-50	8,949	-0.56%
2020/05/15	83	81.95	101	83.07	83.50	-18	8,879	-0.20%	大賣/
2020/05/14	51	87.24	27	87.91	85.20	24	8,911	0.27%
2020/05/13	68	87.81	39	87.61	88.40	29	9,000	0.32%
2020/05/12	23	86.40	26	87.20	86.10	-3	9,134	-0.03%
2020/05/11	20	87.23	15	87.35	87.30	5	9,661	0.05%
2020/05/08	50	85.42	65	85.23	84.80	-15	9,777	-0.15%
2020/05/07	43	83.53	176.5	83.56	83.70	-133.5	9,807	-1.36%	大賣/鉅額交易
2020/05/06	31	82.16	10	81.78	81.70	21	9,836	0.21%
2020/05/05	11	84.56	18	85.76	83.50	-7	9,946	-0.07%
2020/05/04	201	84.22	55	84.66	85.00	146	9,910	1.47%	大買/鉅額交易
2020/04/30	15	82.93	9	83.53	82.70	6	9,851	0.06%
2020/04/29	8	83.00	5	82.50	81.90	3	9,859	0.03%
2020/04/28	16	82.19	15	82.75	82.00	1	9,997	0.01%
2020/04/27	15	80.92	13	81.08	83.00	2	9,876	0.02%
2020/04/24	1	78.40	8	78.26	77.70	-7	9,790	-0.07%
2020/04/23	5	77.70	22	78.49	78.10	-17	10,157	-0.17%
2020/04/22	13	74.55	14	76.21	76.80	-1	10,429	-0.01%
2020/04/21	20	77.85	1	74.80	75.00	19	10,445	0.18%
2020/04/20	5	77.70	9	78.46	78.60	-4	10,568	-0.04%
2020/04/17	96	80.72	97	79.67	79.40	-1	10,565	-0.01%
2020/04/16	13	77.08	18	76.98	78.00	-5	10,358	-0.05%
2020/04/15	29	74.81	24	75.20	74.70	5	10,145	0.05%
2020/04/14	3	73.37	3	73.57	73.60	0	9,967	0.00%
2020/04/13	9	72.62	15	72.57	72.10	-6	9,871	-0.06%
2020/04/10	17	72.62	2	73.30	74.50	15	9,748	0.15%
2020/04/09	20	72.09	23	71.87	71.20	-3	9,553	-0.03%
2020/04/08	75	70.79	11	71.83	73.30	64	9,411	0.68%
2020/04/07	7	65.93	7	68.03	69.00	0	9,184	0.00%
2020/04/06	2	61.75	1	62.50	62.80	1	9,159	0.01%
2020/03/31	5	57.60	5	58.84	59.00	0	9,188	0.00%
2020/03/30	0	0.00	34	53.44	56.90	-34	9,485	-0.36%
2020/03/27	11	58.96	1	60.70	57.00	10	9,680	0.10%
2020/03/26	10	55.32	3	58.00	58.50	7	9,843	0.07%
2020/03/25	5	55.30	1	55.30	55.30	4	10,074	0.04%
2020/03/24	0	0.00	10	50.30	50.30	-10	10,400	-0.10%
2020/03/23	11	44.36	2	45.80	45.80	9	10,540	0.09%
2020/03/20	33	46.31	8	46.00	48.55	25	10,709	0.23%
2020/03/18	8	49.41	0	0.00	49.05	8	11,755	0.07%
2020/03/17	1	54.50	1	54.50	54.50	0	12,081	0.00%
2020/03/16	0	0.00	7	62.30	59.90	-7	12,017	-0.06%
2020/03/12	20	74.67	24	77.22	73.80	-4	11,995	-0.03%
2020/03/11	16	87.04	150	86.27	82.00	-134	11,586	-1.16%	大賣/鉅額交易
2020/03/10	33	85.18	30	86.31	88.90	3	11,269	0.03%
2020/03/09	10	88.73	24	88.40	85.40	-14	11,052	-0.13%
2020/03/06	30	92.93	37	92.91	92.20	-7	10,805	-0.06%
2020/03/05	35	93.92	29	93.69	94.40	6	10,694	0.06%
2020/03/04	21	90.37	24	91.40	90.50	-3	10,369	-0.03%
2020/03/03	6	91.75	19	92.46	93.30	-13	10,123	-0.13%
2020/03/02	17	86.56	1	88.00	88.00	16	10,366	0.15%
2020/02/27	8	90.10	8	91.44	88.90	0	10,608	0.00%
2020/02/26	3	92.07	48	92.08	91.00	-45	10,801	-0.42%
2020/02/25	5	92.24	1	92.80	92.80	4	11,563	0.03%
2020/02/24	7	89.09	11	90.28	92.00	-4	12,057	-0.03%
2020/02/21	8	90.50	0	0.00	90.70	8	12,145	0.07%
2020/02/20	0	0.00	2	90.05	90.50	-2	12,200	-0.02%
2020/02/19	9	88.10	2	88.15	89.60	7	12,238	0.06%
2020/02/18	10	88.43	315	87.37	87.10	-305	12,283	-2.48%	大賣/鉅額交易
2020/02/17	47	92.79	40	92.05	90.30	7	12,367	0.06%
2020/02/14	19	92.86	14	92.66	92.90	5	12,039	0.04%
2020/02/13	35	93.76	49	93.48	92.20	-14	11,828	-0.12%
2020/02/12	77	92.27	101	93.28	93.90	-24	11,698	-0.21%	大賣/
2020/02/11	46	87.54	47	89.82	90.30	-1	11,126	-0.01%
2020/02/10	23	81.71	14	83.05	82.10	9	10,831	0.08%
2020/02/07	5	82.62	29	81.99	81.50	-24	10,693	-0.22%
2020/02/06	14	81.97	15	83.67	84.50	-1	10,615	-0.01%
2020/02/05	6	79.33	1	79.30	79.10	5	10,467	0.05%
2020/02/04	17	79.39	9	79.36	80.20	8	10,441	0.08%
2020/02/03	4	73.30	40	71.66	74.70	-36	10,361	-0.35%
2020/01/31	16	79.46	49	79.23	78.60	-33	10,724	-0.31%
2020/01/30	0	0.00	15	80.70	80.70	-15	10,841	-0.14%
2020/01/20	6	90.07	14	89.92	89.60	-8	11,261	-0.07%
2020/01/17	49	89.34	63	89.87	90.00	-14	11,488	-0.12%
2020/01/16	41	86.14	14	86.03	87.20	27	11,434	0.24%
2020/01/15	7	83.94	9	83.88	83.50	-2	11,303	-0.02%
2020/01/14	21	82.99	13	83.70	84.60	8	11,542	0.07%
2020/01/13	18	81.04	2	81.20	80.60	16	11,503	0.14%
2020/01/10	41	81.34	9	81.06	80.30	32	11,529	0.28%
2020/01/09	1	80.00	5	80.36	80.80	-4	11,344	-0.04%
2020/01/03	0	0.00	9	79.98	79.20	-9	11,433	-0.08%
2020/01/02	1	81.40	1	82.10	80.00	0	11,458	0.00%
2019/12/31	0	0.00	6	80.00	80.50	-6	11,465	-0.05%
2019/12/30	0	0.00	4	80.00	80.00	-4	11,489	-0.03%
2019/12/27	0	0.00	1	81.50	81.00	-1	11,507	-0.01%
2019/12/26	0	0.00	5	80.00	79.50	-5	11,499	-0.04%
2019/12/25	21	81.31	13	82.42	77.80	8	11,476	0.07%
2019/12/24	13	79.92	24	79.71	80.50	-11	11,212	-0.10%
2019/12/23	3	76.37	8	77.56	77.70	-5	11,084	-0.05%
2019/12/20	18	79.18	10	80.88	78.80	8	10,936	0.07%
2019/12/19	28	85.15	19	82.73	83.00	9	10,824	0.08%
2019/12/18	7	82.47	8	81.81	83.00	-1	10,621	-0.01%
2019/12/17	10	82.92	1	82.80	82.80	9	10,511	0.09%
2019/12/16	23	82.17	22	82.25	83.50	1	10,491	0.01%
2019/12/13	28	80.70	35	80.54	79.40	-7	10,099	-0.07%
2019/12/12	15	77.73	20	78.37	79.70	-5	9,473	-0.05%
2019/12/11	7	71.90	0	0.00	72.50	7	9,150	0.08%
2019/12/10	0	0.00	2	72.00	71.30	-2	9,143	-0.02%
2019/12/09	5	71.00	2	71.25	71.50	3	9,189	0.03%
2019/12/05	0	0.00	13	67.40	67.40	-13	9,199	-0.14%
2019/11/28	0	0.00	1	65.50	65.70	-1	9,726	-0.01%
2019/11/27	21	68.36	14	67.75	66.20	7	9,792	0.07%
2019/11/26	44	70.44	38	69.92	69.90	6	9,471	0.06%
2019/11/25	12	70.60	57	70.83	70.30	-45	9,255	-0.49%
2019/11/22	116	71.68	78	71.33	71.00	38	9,023	0.42%	大買/
2019/11/21	59	66.58	58	67.54	70.00	1	8,275	0.01%
2019/11/20	5	64.48	27	64.08	63.70	-22	7,756	-0.28%
2019/11/19	10	64.40	0	0.00	64.10	10	7,777	0.13%
2019/11/18	3	64.07	2	64.10	63.50	1	8,006	0.01%
2019/11/15	4	64.50	9	64.11	64.00	-5	8,002	-0.06%
2019/11/14	10	63.78	0	0.00	64.30	10	7,985	0.13%
2019/11/13	0	0.00	5	63.80	63.60	-5	8,007	-0.06%
2019/11/12	5	62.40	2	63.20	63.60	3	8,029	0.04%
2019/11/11	4	60.75	4	60.80	60.90	0	8,044	0.00%
2019/11/08	0	0.00	7	67.00	67.00	-7	7,968	-0.09%
2019/11/07	6	66.00	0	0.00	64.20	6	7,975	0.08%
2019/11/06	3	66.20	6	66.87	65.90	-3	8,028	-0.04%
2019/11/05	1	67.00	0	0.00	66.60	1	8,016	0.01%
2019/11/04	1	65.70	9	66.52	67.00	-8	8,031	-0.10%
2019/11/01	13	64.74	0	0.00	65.70	13	7,989	0.16%
2019/10/31	6	64.18	10	63.40	62.90	-4	7,970	-0.05%
2019/10/30	22	65.03	20	63.68	65.30	2	7,902	0.03%
2019/10/29	6	61.92	12	60.39	62.50	-6	7,459	-0.08%
2019/10/28	5	60.44	28	60.66	62.50	-23	7,213	-0.32%
2019/10/25	7	58.39	11	58.44	58.40	-4	6,847	-0.06%
2019/10/24	83	55.24	50	55.46	57.10	33	6,622	0.50%
2019/10/23	88	54.60	33	53.39	53.20	55	6,388	0.86%
2019/10/22	10	52.67	27	52.50	53.40	-17	6,493	-0.26%
2019/10/21	2	50.70	15	50.18	50.70	-13	6,472	-0.20%
2019/10/18	5	48.95	7	48.44	48.75	-2	6,602	-0.03%
2019/10/16	1	46.70	0	0.00	46.60	1	6,805	0.01%
2019/10/15	1	47.00	2	46.65	46.70	-1	6,832	-0.01%
2019/10/14	1	46.90	1	46.90	45.85	0	6,886	0.00%
2019/10/08	1	47.50	0	0.00	46.80	1	7,248	0.01%
2019/10/04	3	48.63	4	48.69	48.00	-1	7,409	-0.01%
2019/10/03	5	48.22	4	48.19	48.45	1	7,488	0.01%
2019/10/02	1	48.10	1	48.05	47.65	0	7,522	0.00%
2019/10/01	0	0.00	1	48.25	47.80	-1	7,684	-0.01%
2019/09/27	0	0.00	3	47.07	47.80	-3	7,994	-0.04%
2019/09/26	5	48.58	4	48.60	47.70	1	8,055	0.01%
2019/09/25	10	48.72	1	48.60	48.60	9	7,997	0.11%
2019/09/24	21	49.52	40	50.47	49.20	-19	7,972	-0.24%
2019/09/23	16	50.81	17	50.62	51.60	-1	7,820	-0.01%
2019/09/20	3	49.40	1	49.75	49.65	2	7,658	0.03%
2019/09/19	8	49.67	15	50.28	49.75	-7	7,631	-0.09%
2019/09/18	0	0.00	2	48.45	48.70	-2	7,452	-0.03%
2019/09/17	1	48.30	0	0.00	48.20	1	7,429	0.01%
2019/09/16	14	49.63	10	49.31	49.15	4	7,406	0.05%
2019/09/11	2	49.33	0	0.00	48.90	2	7,347	0.03%
2019/09/10	1	48.20	2	48.20	48.70	-1	7,287	-0.01%
2019/09/09	4	49.50	3	49.67	49.55	1	7,298	0.01%
2019/09/06	8	50.19	11	50.59	49.60	-3	7,253	-0.04%
2019/09/05	31	49.75	36.6	49.69	49.10	-5.6	6,993	-0.08%
2019/09/04	39	49.46	52	49.52	49.00	-13	6,930	-0.19%
2019/09/03	19	48.57	22	48.50	48.15	-3	6,843	-0.04%
2019/09/02	3	48.40	2	47.80	47.80	1	6,790	0.01%
2019/08/30	6	48.38	3	48.00	48.10	3	6,767	0.04%
2019/08/29	5	47.21	1	47.20	46.95	4	6,653	0.06%
2019/08/28	18	47.07	20	46.96	46.50	-2	6,616	-0.03%
2019/08/27	0	0.00	1	46.20	45.75	-1	6,507	-0.02%
2019/08/26	2	45.80	0	0.00	45.25	2	6,483	0.03%
2019/08/23	0	0.00	1	48.10	47.10	-1	6,419	-0.02%
2019/08/22	14	49.29	11	49.95	48.20	3	6,365	0.05%
2019/08/21	58	48.51	51	48.86	49.50	7	6,219	0.11%
2019/08/20	2	47.33	2	48.08	46.70	0	5,900	0.00%
2019/08/19	4	46.99	3	47.38	47.20	1	5,832	0.02%
2019/08/16	29	47.23	25	46.69	46.15	4	5,768	0.07%
2019/08/15	1	47.30	1	47.65	49.10	0	5,559	0.00%
2019/08/14	2	47.95	0	0.00	47.70	2	5,492	0.04%
2019/08/13	1	48.65	1	49.50	47.70	0	5,415	0.00%
2019/08/12	1	48.60	1	49.05	48.90	0	5,341	0.00%
2019/08/08	5	47.14	63	45.98	47.85	-58	5,247	-1.11%
2019/08/07	6	45.80	0	0.00	44.30	6	5,122	0.12%
2019/08/06	3	43.90	2	45.00	45.05	1	5,075	0.02%
2019/08/05	1	47.20	5	46.78	46.35	-4	4,992	-0.08%
2019/08/02	0	0.00	10	46.57	46.50	-10	4,936	-0.20%
2019/08/01	17	48.26	16	48.03	48.25	1	4,875	0.02%
2019/07/31	7	48.74	3	48.73	49.00	4	4,831	0.08%
2019/07/30	6	48.28	5	48.94	47.50	1	4,736	0.02%
2019/07/29	13	49.79	8	49.70	49.50	5	4,617	0.11%
2019/07/26	44	51.65	46	51.60	51.00	-2	4,519	-0.04%
2019/07/25	4	51.23	31	51.11	51.50	-27	4,353	-0.62%
2019/07/24	77	50.76	39	50.59	51.50	38	4,223	0.90%
2019/07/23	35	49.03	29	49.06	48.05	6	3,858	0.16%
2019/07/22	29	47.78	31	48.54	48.95	-2	3,506	-0.06%
2019/07/19	3	44.05	27	44.13	44.50	-24	3,149	-0.76%
2019/07/18	20	43.13	3	42.45	41.95	17	2,877	0.59%
2019/07/17	5	44.17	7	43.27	43.25	-2	2,829	-0.07%
2019/07/16	5	44.48	3	44.42	44.00	2	2,815	0.07%
2019/07/15	27	42.86	14	43.59	43.65	13	2,741	0.47%
2019/07/12	40	43.97	52	44.06	43.10	-12	2,702	-0.44%
2019/07/11	6	42.13	14	42.24	43.00	-8	2,412	-0.33%
2019/07/10	6	40.79	7	40.70	40.80	-1	2,316	-0.04%
2019/07/09	15	41.41	8	41.38	40.40	7	2,410	0.29%
2019/07/08	4	41.58	0	0.00	41.30	4	2,324	0.17%
2019/07/05	5	40.98	6	41.36	42.40	-1	2,310	-0.04%
2019/07/04	11	40.55	31	40.45	40.30	-20	2,161	-0.93%
2019/07/03	22	39.17	5	38.82	39.30	17	1,933	0.88%
2019/07/02	0	0.00	1	35.60	35.75	-1	1,850	-0.05%
2019/07/01	1	35.15	2	35.35	35.20	-1	1,845	-0.05%
2019/06/26	0	0.00	1	33.45	33.70	-1	1,907	-0.05%
2019/06/25	2	33.63	0	0.00	33.65	2	1,971	0.10%
2019/06/24	1	34.10	0	0.00	34.20	1	2,078	0.05%
2019/06/21	0	0.00	1	34.80	34.65	-1	2,070	-0.05%
2019/06/19	1	34.50	1	34.80	34.40	0	2,078	0.00%
2019/06/17	2	35.20	2	35.28	34.85	0	2,070	0.00%
2019/06/14	1	34.15	1	34.00	33.80	0	2,016	0.00%
2019/06/12	0	0.00	3	34.05	34.30	-3	2,045	-0.15%
2019/06/11	11	34.26	8	34.70	34.00	3	2,045	0.15%
2019/05/30	1	32.20	0	0.00	32.35	1	2,038	0.05%
2019/05/28	0	0.00	1	31.85	33.15	-1	2,048	-0.05%
2019/05/27	0	0.00	5	31.59	31.55	-5	2,075	-0.24%
2019/05/24	0	0.00	3	32.00	31.85	-3	2,089	-0.14%
2019/05/23	2	32.00	0	0.00	31.50	2	2,102	0.10%
2019/05/21	1	33.75	0	0.00	33.90	1	2,175	0.05%
2019/05/20	2	34.40	0	0.00	33.45	2	2,227	0.09%
2019/05/17	3	33.87	0	0.00	33.95	3	2,285	0.13%
2019/05/15	1	36.15	0	0.00	36.15	1	2,541	0.04%
2019/05/14	70	34.94	0	0.00	35.10	70	2,621	2.67%
2019/05/13	2	35.10	0	0.00	35.00	2	2,659	0.08%
2019/05/10	1	36.45	0	0.00	35.60	1	2,744	0.04%
2019/05/09	6	36.90	0	0.00	36.10	6	2,759	0.22%
2019/05/08	1	38.00	0	0.00	37.75	1	2,768	0.04%
2019/05/07	1	38.80	0	0.00	38.50	1	2,814	0.04%
2019/05/02	0	0.00	1	39.80	39.80	-1	3,565	-0.03%
2019/04/30	23	39.13	1	39.80	39.60	22	3,570	0.62%
2019/04/26	3	40.82	0	0.00	40.75	3	3,544	0.08%
2019/04/25	0	0.00	56	41.66	42.00	-56	3,523	-1.59%
2019/04/24	1	43.05	0	0.00	42.05	1	3,522	0.03%
2019/04/23	2	42.50	0	0.00	42.50	2	3,508	0.06%
2019/04/22	1	43.40	6	43.33	43.30	-5	3,497	-0.14%
2019/04/16	2	42.85	1	42.70	43.30	1	3,329	0.03%
2019/04/15	7	43.49	13	43.66	44.00	-6	3,260	-0.18%
2019/04/12	2	41.90	2	41.95	42.00	0	3,118	0.00%
2019/04/11	2	42.73	2	42.63	41.20	0	3,102	0.00%
2019/04/10	1	41.70	0	0.00	41.90	1	3,043	0.03%
2019/04/09	0	0.00	20	42.27	42.70	-20	3,017	-0.66%
2019/04/08	1	41.20	21	41.01	41.45	-20	2,915	-0.69%
2019/04/02	4	41.31	11	41.25	41.45	-7	2,886	-0.24%
2019/04/01	58	40.50	10	41.29	40.95	48	2,858	1.68%
2019/03/29	3	40.32	1	40.40	40.00	2	2,810	0.07%
2019/03/28	7	41.62	7	41.89	40.70	0	2,797	0.00%
2019/03/27	20	41.32	18	41.51	41.60	2	2,738	0.07%
2019/03/25	0	0.00	7	39.60	38.95	-7	2,649	-0.26%
2019/03/22	2	40.00	0	0.00	40.50	2	2,641	0.08%
2019/03/20	1	39.50	1	39.15	39.15	0	2,631	0.00%
2019/03/15	2	39.75	1	39.45	39.45	1	2,655	0.04%
2019/03/12	0	0.00	1	39.05	38.50	-1	2,703	-0.04%
2019/03/11	0	0.00	1	39.10	38.85	-1	2,736	-0.04%
2019/03/08	1	37.40	0	0.00	38.45	1	2,814	0.04%
2019/03/07	2	38.50	3	37.90	38.00	-1	2,872	-0.03%
2019/03/06	2	40.38	0	0.00	40.05	2	2,892	0.07%
2019/03/05	12	40.65	0	0.00	40.60	12	2,926	0.41%
2019/03/04	0	0.00	10	40.80	40.65	-10	2,959	-0.34%
2019/02/27	8	39.89	0	0.00	40.00	8	2,970	0.27%
2019/02/26	2	40.80	0	0.00	40.20	2	2,979	0.07%
2019/02/21	3	42.00	5	41.71	41.50	-2	3,023	-0.07%
2019/02/20	1	41.00	0	0.00	41.10	1	2,984	0.03%
2019/02/19	3	42.18	2	42.33	41.40	1	2,963	0.03%
2019/02/18	0	0.00	8	41.11	41.10	-8	2,940	-0.27%
2019/02/15	22	42.21	5	42.21	42.00	17	2,897	0.59%
2019/02/14	12	43.29	28	43.17	43.25	-16	2,836	-0.56%
2019/02/13	16	41.04	9	41.18	41.10	7	2,698	0.26%
2019/02/12	1	40.30	6	39.99	39.55	-5	2,629	-0.19%
2019/02/11	7	39.63	13	39.87	39.80	-6	2,624	-0.23%
2019/01/29	1	37.45	0	0.00	37.45	1	2,623	0.04%
2019/01/25	7	38.18	8	37.99	38.10	-1	2,673	-0.04%
2019/01/24	27	38.07	63	38.57	38.30	-36	2,630	-1.37%
2019/01/23	0	0.00	3	36.40	37.00	-3	2,159	-0.14%
2019/01/21	0	0.00	5	33.50	33.50	-5	2,031	-0.25%
2019/01/16	0	0.00	1	33.00	33.10	-1	2,164	-0.05%
2019/01/14	1	31.90	0	0.00	32.00	1	2,229	0.04%
2019/01/11	1	32.80	0	0.00	32.65	1	2,273	0.04%
2019/01/10	0	0.00	1	33.30	33.60	-1	2,281	-0.04%
2019/01/09	10	33.50	0	0.00	33.30	10	2,315	0.43%
2019/01/08	37	32.93	0	0.00	32.90	37	2,370	1.56%
2019/01/07	0	0.00	2	33.05	33.25	-2	2,439	-0.08%
2019/01/04	2	32.30	0	0.00	32.30	2	2,508	0.08%
2019/01/03	0	0.00	21	33.42	32.85	-21	2,569	-0.82%
2018/12/28	21	33.91	0	0.00	34.00	21	2,704	0.78%
2018/12/27	0	0.00	3	34.48	33.65	-3	2,816	-0.11%
2018/12/26	1	33.65	0	0.00	33.60	1	2,819	0.04%
2018/12/25	23	34.44	0	0.00	34.20	23	2,829	0.81%
2018/12/24	1	34.90	0	0.00	34.90	1	2,839	0.04%
2018/12/21	10	33.50	0	0.00	34.65	10	2,869	0.35%
2018/12/19	8	34.99	0	0.00	34.85	8	2,869	0.28%
2018/12/18	0	0.00	1	35.55	35.15	-1	2,888	-0.03%
2018/12/14	1	36.80	0	0.00	36.90	1	2,936	0.03%
2018/12/13	0	0.00	15	37.51	37.55	-15	2,962	-0.51%
2018/12/12	8	37.14	7	37.15	37.10	1	2,975	0.03%
2018/12/11	1	35.85	0	0.00	36.00	1	2,989	0.03%
2018/12/10	2	36.50	0	0.00	36.05	2	3,033	0.07%
2018/12/07	0	0.00	2	37.50	37.50	-2	3,078	-0.06%
2018/12/06	9	37.04	0	0.00	36.50	9	3,194	0.28%
2018/12/05	2	38.70	2	39.00	38.65	0	3,204	0.00%
2018/12/04	0	0.00	6	40.37	40.00	-6	3,221	-0.19%
2018/12/03	20	40.13	28	39.97	40.80	-8	3,242	-0.25%
2018/11/30	20	38.08	25	37.87	38.00	-5	3,177	-0.16%
2018/11/29	5	37.51	3	37.65	36.50	2	3,152	0.06%
2018/11/28	9	36.21	7	36.03	36.30	2	3,150	0.06%
2018/11/27	1	35.20	4	34.85	35.50	-3	3,147	-0.10%
2018/11/26	4	33.95	69	34.47	34.30	-65	3,164	-2.05%
2018/11/23	2	34.35	3	33.75	33.75	-1	3,191	-0.03%
2018/11/22	72	34.13	69	35.10	33.80	3	3,231	0.09%
2018/11/21	2	34.60	0	0.00	34.70	2	3,255	0.06%
2018/11/20	15	34.10	0	0.00	34.10	15	3,288	0.46%
2018/11/19	46	34.50	0	0.00	34.50	46	3,308	1.39%
2018/11/16	0	0.00	66	34.30	34.10	-66	3,358	-1.96%
2018/11/15	16	34.08	0	0.00	33.70	16	3,416	0.47%
2018/11/14	61	34.49	4	34.35	34.40	57	3,500	1.63%
2018/11/13	6	33.58	86	34.13	35.30	-80	3,790	-2.11%
2018/11/12	2	36.28	6	36.32	35.55	-4	3,909	-0.10%
2018/11/09	5	35.30	0	0.00	35.45	5	3,940	0.13%
2018/11/08	82	35.57	75	36.78	35.10	7	3,953	0.18%
2018/11/07	70	35.93	0	0.00	36.00	70	3,938	1.78%
2018/11/06	3	35.67	0	0.00	34.85	3	3,983	0.08%
2018/11/05	6	35.78	27	36.01	37.35	-21	3,980	-0.53%
2018/11/02	22	35.17	0	0.00	35.00	22	3,990	0.55%
2018/11/01	23	34.52	27	34.42	34.80	-4	3,981	-0.10%
2018/10/31	1	32.80	43	32.74	33.00	-42	4,014	-1.05%
2018/10/30	41	31.49	0	0.00	31.70	41	4,161	0.99%
2018/10/26	4	31.41	8	32.48	32.35	-4	4,163	-0.10%
2018/10/25	21	33.61	0	0.00	32.30	21	4,145	0.51%
2018/10/24	2	34.80	2	35.35	35.35	0	4,114	0.00%
2018/10/23	2	35.25	2	35.70	34.90	0	4,101	0.00%
2018/10/22	2	36.05	1	35.20	36.05	1	4,080	0.02%
2018/10/19	71	34.33	0	0.00	34.25	71	4,066	1.75%
2018/10/17	0	0.00	1	35.65	35.50	-1	4,051	-0.02%
2018/10/16	0	0.00	1	35.80	35.50	-1	4,109	-0.02%
2018/10/15	1	34.70	7	33.44	34.50	-6	4,119	-0.15%
2018/10/12	4	31.56	8	31.56	32.35	-4	4,089	-0.10%
2018/10/11	159	31.88	0	0.00	31.35	159	4,057	3.92%	大買/鉅額交易
2018/10/09	62	35.41	2	34.85	34.80	60	4,030	1.49%
2018/10/08	15	38.38	1	37.85	37.85	14	4,021	0.35%
2018/10/05	11	41.30	11	42.05	39.80	0	4,160	0.00%
2018/10/04	3	43.95	3	44.15	44.15	0	4,088	0.00%
2018/10/03	1	44.90	3	45.60	44.60	-2	4,111	-0.05%
2018/10/02	0	0.00	1	45.60	45.60	-1	4,132	-0.02%
2018/10/01	5	45.31	0	0.00	46.15	5	4,158	0.12%
2018/09/27	1	44.80	2	44.73	44.75	-1	4,267	-0.02%
2018/09/26	1	46.50	1	45.80	45.40	0	4,284	0.00%
2018/09/25	22	45.53	2	45.48	46.30	20	4,307	0.46%
2018/09/19	1	45.00	0	0.00	45.00	1	4,340	0.02%
2018/09/18	3	45.35	1	45.05	44.85	2	4,366	0.05%
2018/09/17	1	47.00	0	0.00	46.95	1	4,410	0.02%
2018/09/14	4	46.56	4	46.56	47.90	0	4,438	0.00%
2018/09/13	0	0.00	3	44.97	45.05	-3	4,433	-0.07%
2018/09/12	7	43.53	0	0.00	43.20	7	4,445	0.16%
2018/09/11	2	47.18	1	47.05	46.90	1	4,497	0.02%
2018/09/10	4	47.06	10	46.79	46.20	-6	4,775	-0.13%
2018/09/07	0	0.00	8	48.00	49.25	-8	4,878	-0.16%
2018/09/06	6	51.00	0	0.00	50.50	6	4,877	0.12%
2018/09/05	6	51.88	17	51.50	51.40	-11	4,910	-0.22%
2018/09/04	0	0.00	10	51.70	51.90	-10	4,927	-0.20%
2018/09/03	0	0.00	4	50.75	49.80	-4	4,920	-0.08%
2018/08/31	2	51.40	2	50.70	51.40	0	4,944	0.00%
2018/08/29	3	51.83	1	51.00	50.80	2	5,096	0.04%
2018/08/28	1	50.90	1	50.00	50.70	0	5,122	0.00%
2018/08/27	0	0.00	2	48.20	48.45	-2	5,167	-0.04%
2018/08/24	0	0.00	1	46.40	47.05	-1	5,223	-0.02%
2018/08/23	0	0.00	10	46.55	47.60	-10	5,431	-0.18%
2018/08/22	6	46.90	0	0.00	46.95	6	5,505	0.11%
2018/08/21	3	45.98	1	46.00	46.50	2	5,605	0.04%
2018/08/20	36	45.28	32	47.13	44.60	4	5,688	0.07%
2018/08/17	9	50.83	6	49.78	49.20	3	5,577	0.05%
2018/08/16	4	54.58	0	0.00	54.60	4	5,737	0.07%
2018/08/15	27	55.60	0	0.00	55.30	27	5,824	0.46%
2018/08/14	5	56.70	0	0.00	56.70	5	6,281	0.08%
2018/08/13	22	56.03	12	55.71	55.90	10	6,524	0.15%
2018/08/10	7	59.57	0	0.00	58.20	7	6,505	0.11%
2018/08/09	14	61.73	14	61.39	61.00	0	6,484	0.00%
2018/08/08	13	60.80	6	60.08	60.10	7	6,496	0.11%
2018/08/07	16	59.39	8	60.94	60.60	8	6,623	0.12%
2018/08/06	15	54.75	13	57.08	59.20	2	6,601	0.03%
2018/08/03	2	60.45	1	60.10	60.10	1	6,480	0.02%
2018/08/02	1	59.80	5	60.00	59.80	-4	6,568	-0.06%
2018/08/01	4	60.33	2	60.20	60.30	2	6,598	0.03%
2018/07/31	1	58.40	0	0.00	59.30	1	6,607	0.02%
2018/07/30	12	58.28	21	58.65	57.70	-9	6,648	-0.14%
2018/07/25	1	58.90	0	0.00	58.90	1	6,821	0.01%
2018/07/24	3	58.63	3	59.57	59.60	0	6,847	0.00%
2018/07/23	32	58.28	44	59.15	58.20	-12	6,874	-0.17%
2018/07/20	29	63.82	9	64.08	63.40	20	6,858	0.29%
2018/07/19	2	63.50	4	64.00	63.00	-2	6,858	-0.03%
2018/07/18	3	63.40	0	0.00	62.80	3	6,915	0.04%
2018/07/17	7	64.36	6	63.50	62.80	1	6,945	0.01%
2018/07/16	11	63.45	11	63.53	63.00	0	6,935	0.00%
2018/07/13	13	64.10	37	63.06	63.80	-24	6,892	-0.35%
2018/07/12	7	59.46	3	59.20	59.80	4	6,751	0.06%
2018/07/11	8	57.00	9	58.19	58.10	-1	6,782	-0.01%
2018/07/10	2	56.80	0	0.00	57.50	2	6,794	0.03%
2018/07/09	1	55.00	7	54.74	55.20	-6	6,819	-0.09%
2018/07/06	15	54.14	3	53.50	54.30	12	6,863	0.17%
2018/07/05	12	59.13	17	58.99	57.60	-5	6,871	-0.07%
2018/07/04	6	58.67	1.1	58.28	58.60	4.9	6,896	0.07%
2018/07/03	5	59.30	5	59.30	58.50	0	6,918	0.00%
2018/07/02	0	0.00	2	60.50	61.00	-2	6,962	-0.03%
2018/06/29	1	60.60	10	60.70	60.80	-9	6,971	-0.13%
2018/06/28	6	58.07	0	0.00	58.00	6	6,950	0.09%
2018/06/27	30	60.03	3	59.87	58.80	27	6,970	0.39%
2018/06/26	9	59.73	0	0.00	60.00	9	6,948	0.13%
2018/06/25	7	61.49	0	0.00	60.90	7	6,964	0.10%
2018/06/21	7	64.94	7	65.16	65.30	0	7,276	0.00%
2018/06/20	17	62.72	6	62.48	64.10	11	7,278	0.15%
2018/06/19	38	64.67	11	64.30	64.30	27	7,169	0.38%
2018/06/15	22	71.70	29	72.49	71.40	-7	6,933	-0.10%
2018/06/14	11	71.18	29	70.69	70.40	-18	6,884	-0.26%
2018/06/13	5	69.20	8	69.54	69.20	-3	6,928	-0.04%
2018/06/12	17	70.61	116	71.40	70.50	-99	7,086	-1.40%	大賣/
2018/06/11	12	70.26	0	0.00	70.10	12	7,271	0.17%
2018/06/08	30	72.56	11	71.92	71.50	19	7,345	0.26%
2018/06/07	63	73.19	63	74.68	72.90	0	7,612	0.00%
2018/06/06	134	73.12	68	73.61	73.00	66	7,774	0.85%	大買/
2018/06/05	110	72.91	17	73.12	72.10	93	7,830	1.19%	大買/
2018/06/04	23	72.93	85	72.87	72.70	-62	7,807	-0.79%
2018/06/01	5	70.44	7	71.04	70.10	-2	7,751	-0.03%
2018/05/31	68	73.29	115	74.08	70.90	-47	7,704	-0.61%	大賣/
2018/05/30	24	73.46	77	74.07	73.00	-53	7,571	-0.70%
2018/05/29	34	76.75	52	76.15	74.90	-18	7,497	-0.24%
2018/05/28	42	75.03	112	75.80	75.10	-70	7,378	-0.95%	大賣/
2018/05/25	542	74.33	60	74.54	73.20	482	7,271	6.63%	大買/鉅額交易
2018/05/24	323	74.37	100	74.39	73.80	223	7,205	3.09%	大買/鉅額交易
2018/05/23	13	70.91	4	71.80	70.70	9	7,078	0.13%
2018/05/22	86	72.62	10	72.62	72.20	76	7,194	1.06%
2018/05/21	42	67.54	46	68.67	69.40	-4	6,877	-0.06%
2018/05/18	4	64.20	5	64.88	63.10	-1	6,979	-0.01%
2018/05/17	9	66.51	1	66.00	65.30	8	6,951	0.12%
2018/05/16	10	66.74	2	66.05	66.40	8	7,154	0.11%
2018/05/15	7	65.11	14	65.49	67.00	-7	7,358	-0.10%
2018/05/14	6	62.48	0	0.00	63.40	6	7,452	0.08%
2018/05/11	1	64.30	0	0.00	62.30	1	7,482	0.01%
2018/05/10	8	62.00	17	62.77	64.50	-9	7,516	-0.12%
2018/05/09	24	62.94	12	60.78	61.90	12	7,592	0.16%
2018/05/08	4	62.33	6	61.60	61.40	-2	7,650	-0.03%
2018/05/07	11	61.67	13	62.05	62.90	-2	7,823	-0.03%
2018/05/04	0	0.00	5	61.14	61.50	-5	7,886	-0.06%
2018/05/03	4	59.85	13	60.22	59.50	-9	7,912	-0.11%
2018/05/02	10	59.25	5	59.96	60.40	5	8,047	0.06%
2018/04/30	2	56.80	8	55.96	57.90	-6	8,141	-0.07%
2018/04/27	11	54.01	46	54.64	54.90	-35	8,263	-0.42%
2018/04/26	10	55.00	15	55.60	53.70	-5	8,558	-0.06%
2018/04/25	1	57.20	1	56.80	57.10	0	8,678	0.00%
2018/04/24	21	56.86	6	56.52	56.00	15	8,806	0.17%
2018/04/23	84	61.95	0	0.00	59.20	84	9,012	0.93%
2018/04/20	3	61.33	1	60.80	62.10	2	9,165	0.02%
2018/04/19	2	61.90	2	62.00	61.90	0	9,529	0.00%
2018/04/18	3	61.20	5	60.82	61.20	-2	9,643	-0.02%
2018/04/17	3	60.80	0	0.00	60.70	3	9,895	0.03%
2018/04/16	4	63.60	19	63.65	63.30	-15	10,093	-0.15%
2018/04/13	0	0.00	2	63.20	63.50	-2	10,590	-0.02%
2018/04/12	23	61.40	21	61.15	62.40	2	10,774	0.02%
2018/04/11	11	60.76	6	61.48	61.10	5	10,948	0.05%
2018/04/10	12	63.08	4	63.00	63.00	8	11,167	0.07%
2018/04/09	4	62.83	2	64.10	62.70	2	11,366	0.02%
2018/04/03	5	63.68	10	63.89	64.10	-5	11,541	-0.04%
2018/04/02	9	67.47	1	66.70	66.30	8	11,640	0.07%
2018/03/31	3	66.70	0	0.00	66.20	3	11,838	0.03%
2018/03/30	17	66.98	1	66.60	66.20	16	11,981	0.13%
2018/03/29	12	66.97	1.1	67.50	67.00	10.9	12,188	0.09%
2018/03/28	5	68.00	1	68.00	66.20	4	12,285	0.03%
2018/03/27	24	71.20	21	71.71	68.40	3	12,524	0.02%
2018/03/26	148	68.68	80	68.60	70.60	68	12,551	0.54%	大買/
2018/03/23	5	63.24	11	63.00	65.70	-6	12,542	-0.05%
2018/03/22	5	66.28	12	67.12	66.10	-7	12,725	-0.06%
2018/03/21	2	67.80	19	68.42	67.80	-17	12,931	-0.13%
2018/03/20	24	66.93	2	66.95	67.20	22	13,239	0.17%
2018/03/19	95	70.63	2	69.85	69.00	93	13,717	0.68%
2018/03/16	20	70.31	6	69.87	70.30	14	13,950	0.10%
2018/03/15	17	70.94	27	71.06	71.20	-10	14,241	-0.07%
2018/03/14	29	67.99	17	67.92	68.90	12	14,539	0.08%
2018/03/13	52	67.47	38	68.11	68.00	14	14,988	0.09%
2018/03/12	84	62.80	123	64.50	65.60	-39	15,185	-0.26%	大賣/
2018/03/09	17	60.51	14	60.21	59.70	3	15,259	0.02%
2018/03/07	5	58.98	4	58.40	58.00	1	15,768	0.01%
2018/03/06	11	57.87	1	58.50	58.00	10	16,338	0.06%
2018/03/05	7	58.31	3	59.47	56.80	4	16,639	0.02%
2018/03/02	4	58.10	5	57.96	58.20	-1	17,129	-0.01%
2018/03/01	1	56.80	3	56.40	57.50	-2	17,425	-0.01%
2018/02/27	9	57.62	5	57.70	57.20	4	17,791	0.02%
2018/02/26	23	58.52	85	57.93	56.90	-62	17,987	-0.34%
2018/02/23	71	58.97	8	58.96	58.70	63	18,280	0.34%
2018/02/22	40	57.05	19	56.73	56.80	21	18,695	0.11%
2018/02/21	39	54.32	4	53.88	53.40	35	18,942	0.18%
2018/02/12	17	52.85	36	52.85	51.60	-19	19,135	-0.10%
2018/02/09	6	57.30	0	0.00	57.30	6	19,299	0.03%
2018/02/08	33	64.54	36	64.64	63.60	-3	19,581	-0.02%
2018/02/07	55	68.29	20	68.36	64.50	35	19,761	0.18%
2018/02/06	21	68.02	1	67.70	67.60	20	19,925	0.10%
2018/02/05	2	74.70	5	74.20	75.10	-3	19,735	-0.02%
2018/02/02	25	77.86	15	77.63	78.00	10	19,966	0.05%
2018/02/01	20	78.23	21	77.90	77.50	-1	20,568	0.00%
2018/01/31	80	76.60	10	76.99	77.50	70	21,135	0.33%
2018/01/30	98	77.64	34	76.43	75.60	64	21,137	0.30%
2018/01/29	90	76.96	81	76.17	76.00	9	21,218	0.04%
2018/01/26	9	75.27	14	75.19	75.00	-5	21,171	-0.02%
2018/01/25	20	77.93	18	77.04	75.00	2	21,192	0.01%
2018/01/24	16	76.09	153	74.39	77.30	-137	21,410	-0.64%	大賣/鉅額交易
2018/01/23	5	76.86	16	76.34	75.50	-11	21,282	-0.05%
2018/01/22	45	76.57	26	76.53	76.00	19	21,229	0.09%
2018/01/19	34	80.69	43	80.27	79.60	-9	21,023	-0.04%
2018/01/18	19	79.50	32	79.92	78.70	-13	20,894	-0.06%
2018/01/17	48	80.12	23	79.67	78.70	25	20,796	0.12%
2018/01/16	9	79.27	1	80.20	78.30	8	20,598	0.04%
2018/01/15	3	77.93	22	76.93	80.10	-19	20,533	-0.09%
2018/01/12	27	73.37	5	73.38	73.50	22	20,312	0.11%
2018/01/11	8	74.18	4	75.00	72.70	4	20,526	0.02%
2018/01/10	67	72.83	3	71.77	71.00	64	20,382	0.31%
2018/01/09	111	75.94	11	76.24	73.60	100	20,314	0.49%	大買/
2018/01/08	15	84.02	29	84.50	80.80	-14	19,997	-0.07%
2018/01/05	42	84.55	98	84.98	84.30	-56	20,234	-0.28%
2018/01/04	74	83.79	85	83.64	83.70	-11	20,093	-0.05%
2018/01/03	33	81.20	45	81.71	80.70	-12	19,829	-0.06%
2018/01/02	40	79.70	35	80.29	79.90	5	19,745	0.03%