新日興 (3376)-台新券商分點個股進出

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

新日興

(3376)

可現股當沖

股價
159.5
漲跌
▲5.5
漲幅
+3.57%
成交量
2,484張
產業
上市電子零組件類股
380人加入追蹤

立即追蹤
本地時間:14:30

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

新日興 (3376)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/24	23.2	157.37	10.1	158.22	159.50	13.1	10,575	0.12%
2024/04/23	6	154.00	3.1	154.69	154.00	3	10,578	0.03%
2024/04/22	29.9	151.86	33.8	152.03	152.00	-3.9	10,597	-0.04%
2024/04/19	9.5	156.55	25.8	155.14	156.50	-16.3	10,630	-0.15%
2024/04/18	16.2	161.25	9.2	161.41	160.00	7	10,587	0.07%
2024/04/17	55.8	162.80	35.1	161.10	159.50	20.7	10,577	0.20%
2024/04/16	97.9	160.89	50.7	162.49	163.00	47.2	10,529	0.45%
2024/04/15	23.5	171.40	14.7	172.05	170.50	8.9	10,458	0.08%
2024/04/12	47	178.37	27.2	176.19	175.00	19.8	10,480	0.19%
2024/04/11	3.8	177.89	16	177.66	178.50	-12.2	10,417	-0.12%
2024/04/10	56.5	179.11	72.3	179.09	177.00	-15.8	10,426	-0.15%
2024/04/09	39.7	175.68	13	176.31	178.00	26.7	10,371	0.26%
2024/04/08	32.4	179.34	36.7	178.90	181.00	-4.3	10,322	-0.04%
2024/04/03	31.1	176.87	23.8	176.19	176.00	7.3	10,372	0.07%
2024/04/02	92.2	172.83	78.5	172.70	174.00	13.7	10,760	0.13%
2024/04/01	116.7	178.13	115.1	176.69	177.50	1.6	10,814	0.02%	大買/大賣/
2024/03/29	220.6	187.62	174.3	188.13	185.50	46.3	10,670	0.43%	大買/大賣/
2024/03/28	169.9	180.00	132.6	179.29	180.00	37.3	10,458	0.36%	大買/大賣/
2024/03/27	200.6	182.51	126.8	185.34	179.50	73.8	10,257	0.72%	大買/大賣/
2024/03/26	42	202.42	48	205.78	197.00	-6	10,011	-0.06%
2024/03/25	77.2	217.08	84.8	218.01	218.50	-7.6	9,855	-0.08%
2024/03/22	56.6	200.50	4.6	204.86	206.50	51.9	9,864	0.53%
2024/03/21	36	200.83	6.6	201.50	204.50	29.4	9,885	0.30%
2024/03/20	14.4	198.42	95.8	197.34	195.50	-81.3	9,888	-0.82%
2024/03/19	28.7	204.24	11.3	205.80	202.50	17.4	9,910	0.18%
2024/03/18	20.2	204.17	28.1	204.41	206.00	-7.9	9,944	-0.08%
2024/03/15	37.4	201.36	8	204.06	199.00	29.4	10,007	0.29%
2024/03/14	16.4	197.78	18.3	198.98	199.00	-1.9	10,027	-0.02%
2024/03/13	74	195.86	35.3	194.42	193.50	38.7	10,040	0.39%
2024/03/12	17.6	202.00	5	202.51	201.00	12.5	10,024	0.12%
2024/03/11	54.1	196.88	35.3	200.82	203.50	18.8	10,052	0.19%
2024/03/08	58.8	205.67	82.5	205.33	198.00	-23.7	10,048	-0.24%
2024/03/07	353.7	220.60	526.8	217.90	220.00	-173.1	9,997	-1.73%	大買/大賣/鉅額交易
2024/03/06	170.5	223.46	170.8	221.20	218.50	-0.3	9,404	0.00%	大買/大賣/
2024/03/05	330.8	215.97	295.6	217.44	224.00	35.2	9,079	0.39%	大買/大賣/
2024/03/04	499.5	201.13	894.9	195.97	204.00	-395.4	8,546	-4.63%	大買/大賣/鉅額交易
2024/03/01	735.7	181.49	112.2	178.77	185.50	623.5	8,146	7.65%	大買/大賣/鉅額交易
2024/02/29	33.7	165.71	45.4	168.12	169.00	-11.7	7,767	-0.15%
2024/02/27	135.4	165.85	135.2	164.41	163.00	0.2	7,763	0.00%	大買/大賣/
2024/02/26	20.6	164.49	21.2	164.74	164.00	-0.6	7,822	-0.01%
2024/02/23	15.2	167.27	11.2	167.95	166.00	4	7,870	0.05%
2024/02/22	130.3	169.40	153.3	169.01	169.50	-23	7,928	-0.29%	大買/大賣/
2024/02/21	520.1	165.05	246.9	165.46	169.00	273.3	7,852	3.48%	大買/大賣/鉅額交易
2024/02/20	133	159.16	129.4	158.44	157.00	3.6	7,836	0.05%	大買/大賣/
2024/02/19	92.8	164.82	184.7	164.91	161.00	-91.9	7,913	-1.16%	大賣/
2024/02/16	89.9	182.15	47.2	180.66	178.50	42.7	7,811	0.55%
2024/02/15	190.4	181.66	192.9	182.60	187.50	-2.5	7,681	-0.03%	大買/大賣/
2024/02/05	239.5	178.26	226.2	178.00	177.50	13.3	7,442	0.18%	大買/大賣/
2024/02/02	379.9	172.96	434.6	173.95	174.50	-54.7	7,096	-0.77%	大買/大賣/
2024/02/01	526.5	154.89	204.4	157.09	163.50	322	6,668	4.83%	大買/大賣/鉅額交易
2024/01/31	101.2	145.51	106.5	144.72	149.00	-5.3	6,413	-0.08%	大買/大賣/
2024/01/30	54.9	143.07	243.2	142.62	141.00	-188.3	6,282	-3.00%	大賣/鉅額交易
2024/01/29	513.9	143.46	258.7	144.01	145.00	255.1	6,207	4.11%	大買/大賣/鉅額交易
2024/01/26	64.1	137.53	668	136.89	137.00	-603.9	5,977	-10.10%	大賣/鉅額交易
2024/01/25	833.5	138.62	230.5	138.70	137.50	603.1	5,814	10.37%	大買/大賣/鉅額交易
2024/01/24	10	125.65	20.1	124.57	127.00	-10.1	5,484	-0.18%
2024/01/23	5	121.60	1	122.50	121.00	4	5,482	0.07%
2024/01/22	11.1	120.00	8.4	119.50	120.00	2.7	5,475	0.05%
2024/01/19	5	121.00	5	120.50	120.50	0	5,480	0.00%
2024/01/18	12.3	120.72	2	120.25	120.00	10.3	5,479	0.19%
2024/01/17	4.6	124.52	4	124.00	124.00	0.6	5,463	0.01%
2024/01/16	39.1	126.85	7	126.71	126.50	32.1	5,483	0.59%
2024/01/15	35.1	127.01	59.4	125.81	127.00	-24.3	5,460	-0.45%
2024/01/12	8.5	120.91	8.2	121.62	120.50	0.3	5,399	0.01%
2024/01/11	10	123.70	32	123.91	123.00	-22	5,403	-0.41%
2024/01/10	9.3	124.13	3	123.84	124.00	6.3	5,449	0.12%
2024/01/09	29.1	122.71	95.1	123.58	123.50	-66	5,553	-1.19%
2024/01/08	159	124.38	40.1	125.21	122.00	119	5,573	2.13%	大買/鉅額交易
2024/01/05	22.2	121.67	14	120.71	120.50	8.2	5,508	0.15%
2024/01/04	5.4	121.40	17	120.15	120.00	-11.7	5,495	-0.21%
2024/01/03	9	123.50	9.1	122.96	122.50	-0.1	5,476	0.00%
2024/01/02	7.4	123.82	29.5	122.89	123.00	-22.1	5,444	-0.41%
2023/12/29	69.2	124.60	67.9	124.77	123.50	1.2	5,419	0.02%
2023/12/28	324.7	134.27	872	136.64	129.00	-547.3	5,294	-10.34%	大買/大賣/鉅額交易
2023/12/27	623	131.85	103.8	131.18	133.50	519.3	4,818	10.78%	大買/大賣/鉅額交易
2023/12/26	35	121.73	91.1	121.86	121.50	-56.1	4,601	-1.22%
2023/12/25	91.1	119.49	16.2	119.97	119.50	74.9	4,494	1.67%
2023/12/22	3	114.17	3.1	114.18	114.50	-0.1	4,428	0.00%
2023/12/21	3	114.17	6	114.09	114.00	-3	4,416	-0.07%
2023/12/20	12.1	116.12	27	115.91	116.00	-14.9	4,379	-0.34%
2023/12/19	5	116.60	29.6	117.29	117.50	-24.6	4,343	-0.57%
2023/12/18	11.7	120.18	27.2	120.33	119.50	-15.6	4,287	-0.36%
2023/12/15	13.1	124.00	44	123.78	122.50	-30.9	4,244	-0.73%
2023/12/14	6	125.00	40	125.44	125.50	-34	4,224	-0.80%
2023/12/13	50.4	124.56	50	125.05	124.00	0.4	4,184	0.01%
2023/12/12	27.1	126.50	50	126.07	125.00	-22.9	4,132	-0.55%
2023/12/11	10.3	123.46	8	121.75	123.00	2.3	4,053	0.06%
2023/12/08	24.2	125.39	12.5	124.54	125.50	11.7	4,014	0.29%
2023/12/07	14	123.64	7.2	123.29	123.00	6.8	3,974	0.17%
2023/12/06	15.1	124.03	48.8	124.36	122.00	-33.7	3,957	-0.85%
2023/12/05	56.1	124.80	12.6	124.66	126.00	43.6	3,905	1.12%
2023/12/04	10.4	124.65	20	123.50	122.50	-9.6	3,868	-0.25%
2023/12/01	4	124.13	13	124.35	124.00	-9	3,848	-0.23%
2023/11/30	23.1	123.96	4.1	124.50	123.00	19	3,831	0.49%
2023/11/29	10	124.03	11.2	123.70	123.50	-1.2	3,791	-0.03%
2023/11/28	43	126.16	36.1	125.56	124.00	7	3,763	0.19%
2023/11/27	12	122.33	12.1	122.00	121.50	-0.1	3,652	0.00%
2023/11/24	96.2	123.85	114	122.36	123.00	-17.9	3,618	-0.49%	大賣/
2023/11/22	40	126.75	38.4	126.67	126.50	1.6	3,371	0.05%
2023/11/21	25.2	128.99	39	128.96	128.00	-13.9	3,278	-0.42%
2023/11/20	87.1	129.86	133.4	130.23	130.00	-46.3	3,161	-1.46%	大賣/
2023/11/17	175.6	128.30	432.2	129.57	131.00	-256.6	3,000	-8.55%	大買/大賣/鉅額交易
2023/11/16	316.2	124.86	265.4	124.05	126.00	50.8	2,719	1.87%	大買/大賣/
2023/11/15	39.5	115.25	124.6	115.34	116.50	-85.1	2,433	-3.50%	大賣/
2023/11/14	23.5	112.06	106.1	111.52	112.50	-82.6	2,295	-3.60%	大賣/
2023/11/13	52	112.37	61	112.01	112.00	-9	2,220	-0.41%
2023/11/10	184	112.32	102	113.25	112.00	82	2,126	3.86%	大買/大賣/
2023/11/09	123.8	111.68	159.9	111.74	113.00	-36.1	1,924	-1.88%	大買/大賣/
2023/11/08	73.1	105.56	89	105.53	107.00	-15.9	1,662	-0.96%
2023/11/07	137.2	103.80	222.6	102.88	102.50	-85.4	1,432	-5.96%	大買/大賣/
2023/11/06	57	98.66	29	99.07	98.80	28	1,238	2.26%
2023/11/03	89.2	97.70	19.2	97.35	97.10	70	1,143	6.12%
2023/11/02	4	93.75	5	93.30	93.80	-1	1,043	-0.10%
2023/11/01	6.1	92.63	5	92.46	92.20	1.1	1,023	0.11%
2023/10/31	44.5	93.52	11.3	92.99	92.50	33.2	1,013	3.27%
2023/10/30	1	91.00	2	91.45	91.60	-1	967	-0.10%
2023/10/27	8	93.04	5	93.44	92.30	3	950	0.32%
2023/10/26	6.1	93.28	32	92.19	92.50	-25.9	929	-2.79%
2023/10/25	6	92.88	14.1	92.86	92.50	-8.1	908	-0.89%
2023/10/24	21	92.77	14	92.36	92.10	7	902	0.78%
2023/10/23	119	92.26	12	92.33	92.40	107	855	12.50%	大買/鉅額交易
2023/10/20	13.1	90.97	21	90.69	91.90	-7.9	830	-0.95%
2023/10/19	6	91.07	7	91.67	91.00	-1	811	-0.12%
2023/10/18	32	91.51	17	91.29	90.70	15	790	1.90%
2023/10/17	71	91.65	41.8	91.56	91.00	29.3	704	4.15%
2023/10/16	36	86.35	31.9	87.27	87.90	4.1	571	0.72%
2023/10/13	4	83.83	3	83.57	84.20	1	518	0.19%
2023/10/11	0	0.00	5	83.40	83.40	-5	490	-1.02%
2023/10/06	3	81.33	10	81.91	81.50	-7	476	-1.47%
2023/10/05	3	80.43	2	80.70	80.50	1	472	0.21%
2023/10/04	1.1	79.73	1	80.40	80.40	0.1	462	0.02%
2023/10/03	5.2	80.10	1.1	80.40	80.40	4.1	455	0.90%
2023/10/02	7	80.83	7	80.86	80.80	0	450	0.00%
2023/09/28	8	80.28	8	80.65	80.20	0	445	0.00%
2023/09/27	6	80.23	2	80.50	80.50	4	445	0.90%
2023/09/25	1	81.70	0	0.00	81.50	1	439	0.23%
2023/09/22	7	80.24	1	80.40	80.70	6	442	1.36%
2023/09/21	16	80.77	3	80.57	80.70	13	436	2.98%
2023/09/20	7	82.29	0	0.00	82.00	7	426	1.64%
2023/09/19	1.2	83.63	4	83.80	83.20	-2.8	422	-0.66%
2023/09/18	7	84.67	10	84.51	84.00	-3	417	-0.72%
2023/09/15	2	83.80	2	83.70	83.60	0	417	0.00%
2023/09/14	5	84.12	0	0.00	84.00	5	413	1.21%
2023/09/13	3	83.50	1.1	83.80	84.60	1.9	410	0.45%
2023/09/12	0	0.00	3	82.70	82.30	-3	404	-0.74%
2023/09/11	3	82.20	2	82.30	82.10	1	401	0.25%
2023/09/08	0	84.90	0	0.00	82.60	0	395	0.00%
2023/09/07	3	84.23	0	0.00	83.70	3	397	0.75%
2023/09/06	1	84.40	1	84.60	84.60	0	395	0.00%
2023/09/05	5	85.58	3	85.30	85.30	2	393	0.51%
2023/09/04	1	83.90	0	0.00	84.10	1	383	0.26%
2023/09/01	2	85.50	4	85.65	85.50	-2	379	-0.53%
2023/08/31	4	83.28	0	0.00	82.70	4	368	1.08%
2023/08/30	1.3	82.89	4	83.05	82.90	-2.7	368	-0.74%
2023/08/25	1	79.70	1	80.40	79.70	0	375	0.00%
2023/08/24	2	79.85	2	79.20	79.30	0	375	0.00%
2023/08/23	3.1	79.64	1	79.40	79.30	2.1	373	0.56%
2023/08/22	1	79.80	0	0.00	79.80	1	374	0.27%
2023/08/17	5	79.92	1	80.50	81.00	4	376	1.06%
2023/08/16	3	80.20	1	80.40	80.20	2	380	0.53%
2023/08/15	0	84.80	1	80.80	80.70	-1	378	-0.27%
2023/08/14	2.5	81.72	1	81.40	81.00	1.5	385	0.39%
2023/08/11	1	83.20	1	84.10	83.80	0	388	0.00%
2023/08/10	3	84.07	1	83.90	84.00	2	402	0.50%
2023/08/09	1	85.70	6	85.47	85.00	-5	427	-1.17%
2023/08/07	2	84.00	0	0.00	84.40	2	480	0.42%
2023/08/04	2	82.80	1	83.30	83.60	1	493	0.20%
2023/08/02	0	0.00	3.1	83.81	83.50	-3.1	494	-0.63%
2023/08/01	5	84.18	0	0.00	84.30	5	491	1.02%
2023/07/31	8.1	85.13	2	86.00	84.80	6.1	487	1.25%
2023/07/28	5.3	86.11	1	86.10	86.10	4.3	480	0.91%
2023/07/27	6	86.22	0	0.00	86.40	6	475	1.26%
2023/07/25	0	0.00	3	89.60	90.00	-3	452	-0.66%
2023/07/24	7.2	89.37	0	0.00	89.40	7.2	446	1.60%
2023/07/21	1	90.70	4	90.65	90.70	-3	439	-0.68%
2023/07/19	1.1	88.89	0	0.00	89.30	1.1	431	0.26%
2023/07/18	3.2	89.16	0	0.00	89.80	3.2	428	0.75%
2023/07/17	0.1	89.00	1	89.10	89.40	-0.9	423	-0.21%
2023/07/12	1	89.00	1	87.80	89.10	0	425	0.00%
2023/07/11	2	88.30	0	0.00	88.10	2	421	0.47%
2023/07/10	2.5	88.26	0	0.00	88.00	2.5	423	0.59%
2023/07/07	0.1	88.90	0	0.00	89.20	0.1	427	0.01%
2023/07/06	1	89.70	2	90.10	90.00	-1	426	-0.23%
2023/07/05	1	89.70	0	0.00	89.70	1	432	0.23%
2023/07/03	0	0.00	111	90.22	90.20	-111	430	-25.76%	大賣/鉅額交易
2023/06/30	0	0.00	0.1	90.60	90.40	-0.1	428	-0.02%
2023/06/28	0	0.00	2	90.40	90.00	-2	428	-0.47%
2023/06/27	7	89.60	0	0.00	89.60	7	427	1.64%
2023/06/26	1	89.70	0	0.00	90.10	1	426	0.23%
2023/06/21	0	0.00	6	90.20	90.40	-6	426	-1.41%
2023/06/20	2.2	90.82	0	0.00	90.60	2.2	422	0.51%
2023/06/19	23	90.77	0	0.00	90.60	23	427	5.38%
2023/06/16	23	91.74	0	0.00	91.00	23	428	5.37%
2023/06/15	15	92.17	1	92.10	92.40	14	422	3.31%
2023/06/14	4	92.30	2	92.35	92.80	2	421	0.47%
2023/06/13	1	91.70	3	92.10	92.80	-2	423	-0.48%
2023/06/12	2.1	91.13	0	0.00	91.80	2.1	421	0.50%
2023/06/09	0	0.00	15.4	91.07	90.80	-15.4	423	-3.64%
2023/06/08	1	91.20	3	91.47	91.10	-2	427	-0.47%
2023/06/07	1	91.91	7	92.21	91.80	-6	440	-1.36%
2023/06/06	2.5	92.24	0.1	92.40	92.20	2.4	447	0.54%
2023/06/05	0.4	93.70	0.4	93.70	93.60	0	445	0.00%
2023/06/02	0.1	93.60	10	93.77	93.70	-9.9	446	-2.22%
2023/06/01	3	94.03	6	94.07	93.90	-3	448	-0.67%
2023/05/31	7	93.19	3	93.13	93.40	4	446	0.89%
2023/05/29	0	91.80	8	91.69	91.50	-8	442	-1.81%
2023/05/26	1.1	90.82	4	91.20	90.90	-2.9	443	-0.66%
2023/05/25	4	92.18	0	0.00	91.70	4	444	0.90%
2023/05/24	2	91.60	3	91.77	92.30	-1	447	-0.22%
2023/05/23	0	0.00	4	92.40	92.40	-4	448	-0.89%
2023/05/22	3	92.57	2	92.95	92.50	1	476	0.21%
2023/05/19	4.5	92.53	1	93.00	92.60	3.5	488	0.72%
2023/05/18	4	92.58	5	92.64	92.50	-1	485	-0.20%
2023/05/17	11.8	91.75	4.2	92.08	92.00	7.5	477	1.58%
2023/05/16	5.7	92.24	12	92.19	92.60	-6.3	471	-1.34%
2023/05/15	5.3	92.50	11	92.44	92.00	-5.7	458	-1.24%
2023/05/12	28	91.73	21.1	91.15	91.50	6.9	436	1.58%
2023/05/11	6	89.08	3	89.80	89.00	3	391	0.77%
2023/05/10	3.1	88.87	10.2	89.08	88.90	-7.1	380	-1.87%
2023/05/09	4	87.88	0	0.00	87.50	4	370	1.08%
2023/05/08	2.1	88.10	0	0.00	87.90	2.1	373	0.56%
2023/05/05	1	86.60	0	0.00	86.50	1	379	0.26%
2023/05/04	1	86.30	0	0.00	86.50	1	389	0.26%
2023/05/03	1	87.50	0	0.00	87.00	1	397	0.25%
2023/05/02	6	87.53	0	0.00	87.60	6	402	1.50%
2023/04/28	1	87.30	1	87.10	87.40	0	404	0.00%
2023/04/27	4	86.78	1	86.80	86.70	3	403	0.74%
2023/04/26	1.2	86.48	0	0.00	86.80	1.2	402	0.30%
2023/04/25	0.1	87.30	0	0.00	86.10	0.1	401	0.01%
2023/04/24	0	0.00	17	87.37	88.20	-17	399	-4.25%
2023/04/21	2.1	86.63	8	87.01	86.80	-5.9	399	-1.48%
2023/04/20	1.1	88.21	8	88.28	88.10	-6.9	396	-1.74%
2023/04/19	2	89.45	0	0.00	89.00	2	401	0.50%
2023/04/18	1	89.11	0	0.00	89.00	1	400	0.26%
2023/04/17	0	0.00	1	88.90	89.10	-1	398	-0.25%
2023/04/14	0	0.00	2	89.90	89.70	-2	396	-0.50%
2023/04/13	0	0.00	3	89.90	89.30	-3	396	-0.76%
2023/04/12	0	0.00	5	90.00	90.00	-5	394	-1.27%
2023/04/11	0.3	89.00	1	88.80	89.00	-0.7	385	-0.18%
2023/04/10	2	88.80	7	89.17	89.00	-5	384	-1.30%
2023/04/07	0	0.00	18	87.76	88.00	-18	377	-4.77%
2023/04/06	32	87.07	3	87.37	87.50	29	372	7.78%
2023/03/31	1	86.80	0	0.00	87.00	1	371	0.27%
2023/03/30	0	0.00	63	86.28	86.90	-63	369	-17.05%
2023/03/29	2	86.10	42	85.75	85.80	-40	367	-10.90%
2023/03/28	1	86.00	1	85.70	85.90	0	369	0.00%
2023/03/27	2	86.75	48	86.60	86.60	-46	368	-12.49%
2023/03/24	11	86.45	3	86.67	87.00	8	376	2.13%
2023/03/23	5	86.32	9	86.54	86.50	-4	380	-1.05%
2023/03/22	30.2	87.14	1	86.80	87.20	29.2	380	7.68%
2023/03/21	7	85.70	44	85.67	85.70	-37	374	-9.88%
2023/03/20	1	85.20	4	85.30	85.30	-3	373	-0.80%
2023/03/17	0	0.00	33	85.13	85.20	-33	373	-8.85%
2023/03/16	2	84.65	18.1	84.71	84.50	-16.1	372	-4.31%
2023/03/15	4.1	84.61	6	84.77	84.50	-2	370	-0.53%
2023/03/14	1	84.60	42	84.62	84.50	-41	369	-11.08%
2023/03/13	5	84.64	61	84.70	85.60	-56	368	-15.20%
2023/03/10	69.1	86.79	100	86.20	85.70	-31	361	-8.56%
2023/03/09	64	90.49	1	91.00	89.00	63	348	18.09%
2023/03/08	1	90.30	0	0.00	90.30	1	340	0.29%
2023/03/07	0	0.00	1	89.90	90.00	-1	338	-0.30%
2023/03/06	1	89.50	1	90.50	90.00	0	337	0.00%
2023/03/03	2.2	89.02	0	0.00	89.00	2.2	330	0.68%
2023/03/02	3	89.63	1	89.20	89.60	2	327	0.61%
2023/03/01	0.1	90.00	0	0.00	89.60	0.1	326	0.03%
2023/02/24	0.1	89.50	1	89.00	89.00	-0.9	322	-0.28%
2023/02/23	2.1	89.71	20	89.74	89.50	-17.9	319	-5.61%
2023/02/22	3	88.90	8	89.03	90.00	-5	316	-1.58%
2023/02/21	0	0.00	48	89.65	89.70	-48	311	-15.39%
2023/02/20	52.2	91.43	11	90.91	89.30	41.2	311	13.20%
2023/02/17	11	88.15	10.1	89.50	90.30	1	288	0.33%
2023/02/16	21	85.39	21	85.51	85.40	0	271	0.00%
2023/02/15	0	86.30	31	86.34	85.10	-31	272	-11.40%
2023/02/14	0	86.10	1	86.40	86.40	-1	272	-0.37%
2023/02/13	0	0.00	6	84.52	84.90	-6	274	-2.18%
2023/02/10	3.1	85.38	8	85.50	85.40	-5	278	-1.77%
2023/02/09	0.1	86.32	3	86.80	86.60	-2.9	286	-1.03%
2023/02/08	0	86.40	3	86.30	86.40	-3	283	-1.06%
2023/02/07	0	0.00	0	86.50	86.50	0	283	0.00%
2023/02/06	3	85.93	0	0.00	85.20	3	284	1.05%
2023/02/03	1.2	85.47	1.1	85.64	85.50	0.1	280	0.04%
2023/02/02	6	85.47	4	85.80	85.70	2	274	0.73%
2023/02/01	2.1	84.10	8	84.31	84.40	-5.9	266	-2.22%
2023/01/31	0	0.00	1	82.40	82.40	-1	257	-0.39%
2023/01/30	1	83.00	0	0.00	83.00	1	252	0.40%
2023/01/17	1	82.80	0	0.00	82.70	1	250	0.40%
2023/01/11	0.1	82.80	0	0.00	81.90	0.1	283	0.04%
2023/01/09	0	0.00	1	83.10	82.90	-1	286	-0.35%
2023/01/05	23	82.04	0	0.00	81.90	23	286	8.03%
2023/01/04	67	81.79	0	0.00	81.70	67	292	22.93%
2023/01/03	33	81.58	0	0.00	82.40	33	312	10.58%
2022/12/30	0	0.00	2	81.70	81.60	-2	311	-0.64%
2022/12/28	6	81.37	0	0.00	81.20	6	322	1.86%
2022/12/27	3	81.40	0	0.00	81.50	3	324	0.93%
2022/12/26	2	81.10	0	0.00	81.00	2	328	0.61%
2022/12/22	2	81.00	0	0.00	80.90	2	346	0.58%
2022/12/21	1	80.60	0	0.00	80.50	1	360	0.28%
2022/12/20	0	0.00	6	80.30	80.30	-6	364	-1.64%
2022/12/19	0	81.50	0	0.00	81.30	0	377	0.00%
2022/12/16	2	81.45	1	82.00	81.30	1	383	0.26%
2022/12/15	1	83.10	0	0.00	83.00	1	383	0.26%
2022/12/14	7	84.37	0	0.00	84.50	7	384	1.82%
2022/12/13	0	84.30	0	0.00	83.70	0	396	0.00%
2022/12/08	0	0.00	4	83.25	83.80	-4	409	-0.98%
2022/12/07	4	83.40	1	83.50	83.20	3	415	0.72%
2022/12/06	1	83.80	5	84.38	83.40	-4	419	-0.95%
2022/12/05	2	86.00	0	0.00	85.70	2	430	0.46%
2022/12/02	1	84.80	0	0.00	85.50	1	439	0.23%
2022/12/01	2	84.20	1.3	84.36	84.70	0.7	442	0.17%
2022/11/30	0	0.00	6	84.35	84.70	-6	442	-1.36%
2022/11/29	2	83.20	0	0.00	83.50	2	443	0.45%
2022/11/28	0	0.00	0.1	82.90	83.90	-0.1	449	-0.02%
2022/11/25	1	83.10	0	0.00	83.30	1	450	0.22%
2022/11/24	0.3	83.08	1	82.90	83.40	-0.7	453	-0.16%
2022/11/23	0	0.00	0	83.00	82.90	0	459	0.00%
2022/11/22	4	82.38	0	0.00	82.20	4	466	0.86%
2022/11/21	2	83.20	0	0.00	82.90	2	469	0.43%
2022/11/18	48	83.21	0.1	83.00	82.80	47.9	477	10.04%
2022/11/17	10	82.65	0	0.00	83.20	10	499	2.00%
2022/11/16	42	82.06	16	82.28	82.00	26	507	5.12%
2022/11/15	190	83.29	0.1	83.10	83.10	189.9	511	37.13%	大買/鉅額交易
2022/11/14	2	81.30	0	0.00	81.40	2	513	0.39%
2022/11/11	8.2	81.23	2	81.50	81.20	6.2	523	1.19%
2022/11/10	3	80.90	0	0.00	80.80	3	524	0.57%
2022/11/09	9	82.36	1	82.80	82.50	8	526	1.52%
2022/11/07	2.1	82.80	2.1	83.61	82.80	0	533	0.00%
2022/11/04	0	0.00	1.1	79.00	79.10	-1.1	528	-0.20%
2022/11/03	1.1	78.61	0	0.00	78.40	1.1	537	0.20%
2022/11/02	2	79.00	0	0.00	79.00	2	541	0.37%
2022/11/01	1	77.80	0	0.00	77.60	1	565	0.18%
2022/10/31	1	77.20	6	77.40	77.90	-5	563	-0.89%
2022/10/28	1	76.90	0	0.00	77.10	1	566	0.18%
2022/10/26	2	77.65	0	0.00	77.20	2	570	0.35%
2022/10/24	8	77.70	0	0.00	77.50	8	572	1.40%
2022/10/21	0.1	78.40	2	78.35	78.40	-1.9	570	-0.33%
2022/10/20	1.1	77.49	0	0.00	77.40	1.1	568	0.19%
2022/10/18	1	80.00	0	0.00	80.80	1	540	0.19%
2022/10/17	0	0.00	1	78.30	79.40	-1	538	-0.19%
2022/10/13	0	0.00	1.3	79.27	78.90	-1.3	541	-0.24%
2022/10/12	1	79.60	0	0.00	80.00	1	541	0.18%
2022/10/11	17.1	80.35	3	81.43	80.00	14.1	535	2.62%
2022/10/07	0	0.00	0.1	88.70	88.70	-0.1	515	-0.02%
2022/10/06	1	89.00	0	0.00	89.30	1	518	0.19%
2022/10/05	0.1	88.50	0	0.00	87.80	0.1	526	0.01%
2022/10/04	0	0.00	2	91.50	91.30	-2	526	-0.38%
2022/10/03	0	0.00	21	89.12	90.60	-21	526	-3.99%
2022/09/30	20	89.13	18.1	88.74	90.10	1.9	523	0.36%
2022/09/29	20	90.78	18	90.10	90.00	2	519	0.39%
2022/09/28	2	90.90	4.3	89.97	91.30	-2.3	513	-0.45%
2022/09/27	0	0.00	2.5	91.92	92.70	-2.5	501	-0.50%
2022/09/26	3	91.50	5.5	91.53	91.50	-2.5	499	-0.50%
2022/09/23	1	94.00	0	0.00	93.80	1	490	0.20%
2022/09/22	0.5	94.50	0.6	93.91	94.70	-0.1	489	-0.02%
2022/09/20	4	93.10	1	94.00	93.70	3	485	0.62%
2022/09/19	1	91.20	8	91.13	91.00	-7	474	-1.48%
2022/09/16	1	91.00	0	91.10	91.40	1	472	0.21%
2022/09/15	0	89.90	0.2	91.00	90.90	-0.2	468	-0.04%
2022/09/14	10.1	89.07	4	88.93	89.30	6.1	465	1.31%
2022/09/13	1	90.60	0	0.00	90.20	1	462	0.22%
2022/09/12	3	90.60	7	91.07	91.20	-4	460	-0.87%
2022/09/08	10	88.60	3	88.87	88.90	7	451	1.55%
2022/09/07	0	0.00	0.5	86.40	86.80	-0.5	440	-0.11%
2022/09/06	0	0.00	1	87.20	87.50	-1	443	-0.23%
2022/09/05	7.5	89.47	0	0.00	89.00	7.5	442	1.70%
2022/09/02	1	88.80	0	0.00	88.60	1	444	0.23%
2022/09/01	12	87.65	11	87.45	88.10	1	443	0.23%
2022/08/30	0	0.00	3	87.00	87.60	-3	442	-0.68%
2022/08/29	2	85.60	10	85.50	86.20	-8	435	-1.84%
2022/08/26	2	87.55	0	0.00	87.70	2	434	0.46%
2022/08/25	0	0.00	4	87.58	88.00	-4	434	-0.92%
2022/08/24	1	86.00	7	87.19	87.60	-6	433	-1.38%
2022/08/23	2	85.80	0	0.00	85.00	2	412	0.49%
2022/08/22	2	86.80	1	86.80	86.70	1	404	0.25%
2022/08/19	5	87.32	2	87.30	87.40	3	402	0.75%
2022/08/18	0	0.00	1	86.40	86.60	-1	401	-0.25%
2022/08/17	0	0.00	1	86.20	86.40	-1	391	-0.26%
2022/08/16	0	0.00	1	85.60	86.00	-1	387	-0.26%
2022/08/15	2	86.15	77	85.84	85.70	-75	380	-19.72%
2022/08/12	20.2	86.00	78	85.29	85.80	-57.8	369	-15.65%
2022/08/11	4	83.93	0	0.00	84.50	4	363	1.10%
2022/08/10	10	83.28	10	83.57	83.40	0	357	0.00%
2022/08/08	2	82.35	0	0.00	83.00	2	348	0.57%
2022/08/05	1	80.20	2	80.30	80.20	-1	323	-0.31%
2022/08/04	2	79.55	0.1	79.40	79.30	1.9	324	0.58%
2022/08/03	1	78.80	0.1	80.80	80.70	0.9	320	0.29%
2022/08/02	1	79.50	1	79.70	79.40	0	322	0.00%
2022/08/01	0	0.00	1	81.00	80.90	-1	328	-0.30%
2022/07/29	2	80.50	3	80.60	80.80	-1	336	-0.30%
2022/07/28	4	80.00	0	0.00	80.00	4	332	1.21%
2022/07/27	2	79.50	0	0.00	79.50	2	329	0.61%
2022/07/26	2	79.60	0	0.00	79.50	2	330	0.61%
2022/07/25	0	0.00	1	80.10	80.10	-1	331	-0.30%
2022/07/22	2	78.95	0	0.00	79.50	2	333	0.60%
2022/07/21	0	0.00	2	79.00	79.20	-2	338	-0.59%
2022/07/20	2	78.10	0	0.00	77.20	2	340	0.59%
2022/07/19	0	0.00	0.1	78.20	77.90	-0.1	340	-0.01%
2022/07/18	1	75.80	0	0.00	76.00	1	337	0.30%
2022/07/14	18	73.95	4	73.73	74.50	14	345	4.06%
2022/07/13	6	77.68	2	77.85	77.50	4	344	1.16%
2022/07/12	0	0.00	4	81.30	77.90	-4	335	-1.19%
2022/07/07	0	0.00	1	76.50	77.20	-1	343	-0.29%
2022/07/06	3.1	77.05	1.2	77.15	75.90	1.9	349	0.54%
2022/07/05	0	0.00	0.2	77.30	78.10	-0.2	350	-0.06%
2022/07/04	0	0.00	5	78.64	78.30	-5	352	-1.42%
2022/07/01	2	80.75	3	80.57	79.40	-1	350	-0.29%
2022/06/30	6	82.22	3	81.90	81.70	3	344	0.87%
2022/06/29	2	82.30	2	83.60	83.60	0	339	0.00%
2022/06/28	1	83.80	1	83.50	83.50	0	336	0.00%
2022/06/27	0	0.00	0.2	85.50	85.70	-0.2	336	-0.06%
2022/06/24	0	0.00	5	84.60	84.10	-5	333	-1.50%
2022/06/23	2	82.30	1	82.90	83.00	1	333	0.30%
2022/06/22	4	83.50	0	0.00	83.00	4	334	1.20%
2022/06/21	1	84.60	0.2	83.50	85.00	0.8	335	0.24%
2022/06/20	0	84.40	0	0.00	82.70	0	338	0.00%
2022/06/16	1	87.00	1	86.80	85.80	0	342	0.00%
2022/06/15	3	86.27	0	0.00	86.90	3	352	0.85%
2022/06/13	1	87.00	0	87.50	87.40	1	370	0.27%
2022/06/09	0.1	87.40	0	0.00	87.70	0.1	397	0.03%
2022/06/08	0	0.00	1	87.90	87.50	-1	398	-0.25%
2022/06/06	1	87.20	0	0.00	87.70	1	409	0.24%
2022/06/02	1	87.50	0	0.00	87.90	1	437	0.23%
2022/06/01	2	88.30	2	88.45	87.90	0	452	0.00%
2022/05/31	0	0.00	2	85.60	86.10	-2	447	-0.45%
2022/05/30	0	0.00	1	86.20	86.30	-1	449	-0.22%
2022/05/27	17.3	86.19	1	86.10	86.10	16.3	450	3.62%
2022/05/26	4	85.75	11	85.16	86.10	-7	450	-1.56%
2022/05/25	0	83.10	3	83.07	83.10	-3	454	-0.65%
2022/05/24	5	83.60	1	83.10	83.00	4	475	0.84%
2022/05/23	2	83.55	0	0.00	83.60	2	478	0.42%
2022/05/19	0	0.00	17	82.66	83.30	-17	486	-3.50%
2022/05/18	0	0.00	4	83.75	83.50	-4	486	-0.82%
2022/05/17	70	83.87	75	83.85	83.80	-5	492	-1.01%
2022/05/16	81	83.99	195	83.68	83.70	-114	492	-23.17%	大賣/鉅額交易
2022/05/13	9	84.43	1	84.60	84.30	8	490	1.63%
2022/05/11	1	83.90	1	83.70	83.70	0	493	0.00%
2022/05/10	0	0.00	2.5	83.36	84.60	-2.5	505	-0.49%
2022/05/09	0	0.00	0.1	83.80	83.80	-0.1	501	-0.02%
2022/05/06	3	83.73	2	84.50	85.00	1	496	0.20%
2022/05/05	1	84.00	0	0.00	84.00	1	493	0.20%
2022/05/04	1	84.40	0	0.00	83.80	1	495	0.20%
2022/04/29	5	84.40	7	83.70	83.80	-2	506	-0.40%
2022/04/28	1	83.80	1	83.70	84.00	0	508	0.00%
2022/04/26	13	84.08	0	0.00	83.70	13	503	2.58%
2022/04/22	30	83.63	0	0.00	83.60	30	506	5.92%
2022/04/21	40	84.37	0	0.00	83.90	40	510	7.83%
2022/04/20	21.1	84.24	1	84.40	84.90	20.1	510	3.94%
2022/04/18	71	82.87	0	0.00	82.80	71	510	13.92%
2022/04/15	59	83.10	0.2	83.26	83.50	58.8	510	11.51%
2022/04/14	40	82.51	0	0.00	82.90	40	509	7.85%
2022/04/13	0	0.00	50	80.26	80.60	-50	505	-9.89%
2022/04/12	1	80.10	50	80.21	80.10	-49	513	-9.54%
2022/04/11	2.7	80.64	0	81.40	80.80	2.7	516	0.52%
2022/04/08	2	82.10	0	0.00	82.00	2	520	0.38%
2022/04/07	0	0.00	2	82.90	82.50	-2	533	-0.37%
2022/04/06	0	83.00	0	0.00	82.80	0	542	0.00%
2022/04/01	1	83.20	0.2	83.10	83.20	0.8	556	0.14%
2022/03/31	1	82.60	0	83.00	83.10	1	573	0.17%
2022/03/28	2	81.90	0	0.00	82.30	2	596	0.34%
2022/03/24	0	0.00	1	83.00	83.80	-1	626	-0.16%
2022/03/23	1	83.00	0.1	83.50	83.00	0.9	636	0.15%
2022/03/21	1	84.00	1	83.00	84.00	0	656	0.00%
2022/03/18	3	81.80	0	0.00	81.90	3	656	0.46%
2022/03/17	1	81.60	4	81.90	81.60	-3	647	-0.46%
2022/03/16	0	0.00	80	80.81	80.80	-80	634	-12.61%
2022/03/15	0.1	81.75	95	81.00	81.70	-94.9	625	-15.17%
2022/03/14	4	82.78	3.5	82.73	82.40	0.5	609	0.08%
2022/03/11	10	84.84	3	85.33	84.60	7	595	1.18%
2022/03/10	10.4	85.51	1.5	85.76	85.70	8.9	594	1.49%
2022/03/09	1.4	84.52	2.1	83.93	84.50	-0.7	598	-0.11%
2022/03/08	6	87.62	4.1	85.66	84.90	1.9	589	0.32%
2022/03/07	1.2	88.84	17	89.13	89.00	-15.8	560	-2.81%
2022/03/04	1	90.40	1	90.60	91.00	0	550	0.00%
2022/03/03	1.3	91.12	6	91.43	91.60	-4.8	555	-0.85%
2022/03/02	0.2	90.90	1	90.80	90.90	-0.8	556	-0.14%
2022/03/01	6	90.53	0.1	90.80	91.10	5.9	557	1.06%
2022/02/25	5.2	89.81	0.4	90.00	90.40	4.8	554	0.87%
2022/02/24	3.2	90.78	5	90.44	91.50	-1.8	546	-0.33%
2022/02/23	1	92.80	0	0.00	93.60	1	538	0.19%
2022/02/22	0.6	93.28	0.1	94.00	93.30	0.5	549	0.09%
2022/02/21	2	95.00	0	0.00	94.80	2	558	0.36%
2022/02/18	1	95.30	0.1	95.70	95.30	0.9	576	0.16%
2022/02/17	2.1	96.74	1.1	95.99	95.80	0.9	581	0.16%
2022/02/16	0	94.50	0	0.00	94.80	0	583	0.00%
2022/02/15	1.1	93.42	1	94.00	93.40	0.1	588	0.01%
2022/02/14	0.4	94.42	0	0.00	93.90	0.4	590	0.07%
2022/02/11	3	96.37	0	0.00	96.10	3	600	0.50%
2022/02/10	45.2	97.05	2.1	95.70	97.20	43.1	610	7.06%
2022/02/09	30.1	94.99	0.2	94.90	95.60	30	600	4.98%
2022/02/08	50	94.39	4	94.45	94.60	46	600	7.66%
2022/02/07	0.1	93.10	0	0.00	93.80	0.1	601	0.01%
2022/01/26	0.2	91.20	1	91.00	91.80	-0.8	601	-0.13%
2022/01/25	0.1	91.70	0.1	91.70	91.30	0	610	-0.01%
2022/01/24	1	91.80	2.2	92.64	92.20	-1.2	612	-0.20%
2022/01/21	3.1	95.64	2.7	95.15	94.10	0.4	612	0.06%
2022/01/20	0.2	96.35	0	0.00	95.80	0.2	610	0.03%
2022/01/18	1	96.70	0.1	97.50	96.50	0.9	616	0.15%
2022/01/17	1	95.40	1	96.20	95.90	0	611	0.00%
2022/01/14	0	0.00	35.1	95.27	95.90	-35.1	613	-5.72%
2022/01/13	0	0.00	0.3	95.80	96.20	-0.3	632	-0.05%
2022/01/12	0	0.00	0.1	95.90	95.80	-0.1	633	-0.01%
2022/01/11	0	0.00	3	96.40	95.90	-3	632	-0.47%
2022/01/10	0.1	95.00	1.1	95.91	96.10	-1	630	-0.16%
2022/01/06	0	0.00	2.2	95.99	96.20	-2.2	629	-0.35%
2022/01/05	3	96.40	9	96.60	97.00	-6	628	-0.95%
2022/01/03	1	96.60	1	96.20	95.20	0	612	0.00%
2021/12/30	1	95.20	3.1	95.84	96.60	-2.1	606	-0.35%
2021/12/29	1	95.10	1	93.70	94.40	0	593	0.00%
2021/12/28	1	95.20	1	94.80	94.80	0	589	0.00%
2021/12/27	0.2	93.30	11	93.09	93.90	-10.8	577	-1.86%
2021/12/24	10	91.03	0	0.00	91.00	10	568	1.76%
2021/12/23	5	91.20	4	91.78	92.20	1	563	0.18%
2021/12/22	7.5	91.38	0	0.00	91.30	7.5	555	1.35%
2021/12/21	16	90.33	3	91.50	91.70	13	552	2.35%
2021/12/20	14	90.60	0	0.00	90.70	14	535	2.61%
2021/12/17	4	91.05	0	0.00	92.10	4	525	0.76%
2021/12/16	21	92.34	2.3	92.45	92.00	18.7	513	3.64%
2021/12/15	34	93.20	8	93.30	93.40	26	500	5.20%
2021/12/13	0.1	95.00	1	94.70	94.80	-0.9	484	-0.19%
2021/12/09	0	0.00	3	94.40	95.60	-3	487	-0.61%
2021/12/08	4	95.30	0	0.00	95.50	4	485	0.82%
2021/12/07	1	95.20	2	95.15	95.40	-1	485	-0.21%
2021/12/06	2	94.20	0	0.00	94.40	2	488	0.41%
2021/12/03	1	94.20	0	0.00	94.80	1	497	0.20%
2021/12/02	12	94.27	1	94.30	94.20	11	497	2.21%
2021/11/30	7	94.70	2	95.35	94.00	5	496	1.01%
2021/11/29	11	93.85	1	93.90	95.40	10	495	2.02%
2021/11/26	0	0.00	3.5	95.26	95.30	-3.5	507	-0.69%
2021/11/25	0	0.00	1	96.10	96.40	-1	508	-0.20%
2021/11/24	2.1	97.10	1	96.80	97.00	1.1	507	0.21%
2021/11/23	10	96.02	2	96.00	96.40	8	506	1.58%
2021/11/22	4	96.93	6	97.03	97.30	-2	501	-0.40%
2021/11/19	7	94.97	4	95.00	95.30	3	490	0.61%
2021/11/18	18.1	95.53	5	95.30	95.30	13.1	480	2.73%
2021/11/17	5	96.12	3	96.47	96.50	2	470	0.42%
2021/11/16	0	0.00	9	97.93	97.50	-9	456	-1.97%
2021/11/15	7.2	97.35	0	0.00	97.30	7.2	456	1.58%
2021/11/12	4	98.23	0	0.00	97.90	4	455	0.88%
2021/11/11	3	97.90	3	98.33	98.00	0	455	0.00%
2021/11/10	16.2	98.76	23	99.07	98.30	-6.8	462	-1.47%
2021/11/09	11.2	99.87	1	99.90	99.90	10.2	468	2.18%
2021/11/08	1	102.00	1	101.00	102.00	0	478	0.00%
2021/11/05	1	101.50	0	0.00	102.00	1	494	0.20%
2021/11/04	1	101.50	0	0.00	101.00	1	500	0.20%
2021/11/03	1.3	101.07	1	102.00	101.50	0.3	500	0.05%
2021/11/01	0	0.00	11	101.50	101.50	-11	494	-2.23%
2021/10/29	1	99.80	1	100.00	99.70	0	496	0.00%
2021/10/28	1	100.00	2	100.00	100.00	-1	502	-0.20%
2021/10/27	1	100.00	0	0.00	100.50	1	515	0.19%
2021/10/26	7	100.01	0	0.00	99.80	7	565	1.24%
2021/10/25	0	0.00	2	100.50	100.50	-2	594	-0.34%
2021/10/22	2	102.00	0	0.00	102.50	2	624	0.32%
2021/10/21	3	102.00	0	0.00	103.00	3	649	0.46%
2021/10/20	3	100.00	103	100.52	101.50	-100	660	-15.14%	大賣/
2021/10/19	1	99.70	2	100.75	101.50	-1	677	-0.15%
2021/10/18	4	98.93	2	99.50	99.50	2	709	0.28%
2021/10/15	1	100.00	0	0.00	99.60	1	737	0.14%
2021/10/13	1	99.30	30	98.79	98.30	-29	781	-3.71%
2021/10/12	0	0.00	1	99.60	99.60	-1	793	-0.13%
2021/10/08	0	0.00	0.1	100.50	100.50	-0.1	827	-0.01%
2021/10/07	1	100.00	0.2	100.50	100.00	0.8	854	0.10%
2021/10/06	42	99.31	0	0.00	99.30	42	890	4.72%
2021/10/05	1	100.00	0	0.00	100.50	1	919	0.11%
2021/09/30	0	0.00	1	101.50	103.50	-1	943	-0.11%
2021/09/29	1	101.00	2	101.00	102.50	-1	950	-0.11%
2021/09/28	2	102.00	1	102.50	102.00	1	969	0.10%
2021/09/24	4	103.38	1	103.50	104.50	3	1,010	0.30%
2021/09/23	0	0.00	2	103.25	103.00	-2	1,048	-0.19%
2021/09/22	1	101.50	6	102.50	103.00	-5	1,053	-0.47%
2021/09/16	1	102.50	0	0.00	101.50	1	1,058	0.09%
2021/09/15	7	101.64	5.2	102.00	103.00	1.8	1,062	0.17%
2021/09/14	9	102.89	0	0.00	103.00	9	1,065	0.84%
2021/09/13	0	0.00	2	103.25	103.50	-2	1,072	-0.19%
2021/09/10	8	101.69	2	102.00	102.50	6	1,077	0.56%
2021/09/08	1	104.00	8	102.50	102.00	-7	1,089	-0.64%
2021/09/07	1	105.50	7	104.79	105.50	-6	1,096	-0.55%
2021/09/03	0	0.00	2	106.50	107.00	-2	1,095	-0.18%
2021/09/02	0	0.00	0	107.00	106.00	0	1,100	0.00%
2021/09/01	41	108.16	2.4	107.66	108.00	38.6	1,096	3.52%
2021/08/31	0	0.00	22	104.41	106.00	-22	1,077	-2.04%
2021/08/30	1	103.00	0	0.00	103.00	1	1,076	0.09%
2021/08/27	3	103.17	2	103.50	103.50	1	1,078	0.09%
2021/08/26	1	102.50	0	0.00	103.50	1	1,081	0.09%
2021/08/25	1.3	103.00	3	103.00	104.00	-1.7	1,089	-0.16%
2021/08/24	6	101.50	0	0.00	102.00	6	1,092	0.55%
2021/08/23	9	100.72	0	0.00	101.00	9	1,097	0.82%
2021/08/20	1	100.50	0	0.00	99.70	1	1,111	0.09%
2021/08/19	1	101.50	0	0.00	102.00	1	1,122	0.09%
2021/08/18	2	99.95	16	99.75	102.50	-14	1,144	-1.22%
2021/08/17	4.1	100.99	32	100.58	101.50	-27.9	1,144	-2.44%
2021/08/16	3.1	100.48	9	100.24	100.50	-5.9	1,144	-0.52%
2021/08/13	6	104.00	5	104.30	103.00	1	1,143	0.09%
2021/08/12	11.1	104.64	4	103.50	103.50	7.1	1,134	0.63%
2021/08/11	3	107.67	7.2	107.08	108.50	-4.2	1,126	-0.37%
2021/08/10	6.3	103.69	0	0.00	103.00	6.3	1,121	0.56%
2021/08/09	12	105.42	1	105.50	105.00	11	1,129	0.97%
2021/08/06	7	106.71	0	0.00	107.00	7	1,140	0.61%
2021/08/05	14.1	107.22	0	0.00	107.50	14.1	1,157	1.22%
2021/08/04	0	0.00	1.1	109.05	109.00	-1.1	1,195	-0.09%
2021/08/03	4	107.51	2	109.00	108.00	2	1,226	0.16%
2021/08/02	5	107.50	2	108.50	109.00	3	1,227	0.24%
2021/07/30	21.4	107.25	0	107.50	107.00	21.4	1,233	1.73%
2021/07/29	10	117.25	0.3	117.50	117.50	9.7	1,194	0.81%
2021/07/28	4.1	116.66	1	118.00	116.00	3.1	1,173	0.26%
2021/07/27	7	121.98	1	118.51	119.00	6	1,173	0.51%
2021/07/26	6	122.58	0	0.00	121.00	6	1,183	0.51%
2021/07/22	14	123.93	7	123.00	123.50	7	1,160	0.60%
2021/07/21	6.2	126.09	5	126.00	125.50	1.2	1,148	0.10%
2021/07/20	1	127.50	15	129.17	128.00	-14	1,148	-1.22%
2021/07/19	4	128.75	5.3	128.97	129.00	-1.3	1,125	-0.12%
2021/07/16	2	127.75	1	128.50	128.50	1	1,116	0.09%
2021/07/15	7.1	127.15	2	128.00	128.00	5.1	1,108	0.46%
2021/07/14	3	125.00	4	124.38	125.50	-1	1,076	-0.09%
2021/07/13	5.2	123.62	20	122.28	122.50	-14.8	1,054	-1.40%
2021/07/12	3.1	118.90	6	120.92	120.50	-2.9	1,031	-0.28%
2021/07/09	0	0.00	3	119.33	120.00	-3	1,015	-0.30%
2021/07/08	3	119.00	2	118.50	118.00	1	1,026	0.10%
2021/07/07	1	117.00	6	116.67	117.50	-5	1,048	-0.48%
2021/07/06	15	117.50	0	0.00	117.00	15	1,083	1.38%
2021/07/05	2	119.25	5.2	119.29	119.00	-3.2	1,089	-0.29%
2021/07/02	3	117.83	5	117.40	118.00	-2	1,077	-0.19%
2021/07/01	150	116.60	0	0.00	116.50	150	1,073	13.97%	大買/鉅額交易
2021/06/30	14.2	117.04	12.1	116.92	117.00	2.1	1,068	0.20%
2021/06/29	1	112.00	14.1	112.07	112.00	-13.1	1,034	-1.27%
2021/06/28	1	114.00	0.2	112.50	113.00	0.8	1,047	0.08%
2021/06/25	3	113.67	2	113.75	113.00	1	1,054	0.09%
2021/06/23	1	111.00	0	0.00	112.50	1	1,068	0.09%
2021/06/22	2.3	109.61	0	0.00	110.00	2.3	1,072	0.21%
2021/06/21	3	111.67	0	0.00	111.50	3	1,080	0.28%
2021/06/18	2	114.00	1	114.50	114.00	1	1,084	0.09%
2021/06/17	2	114.50	1.2	115.25	115.00	0.8	1,100	0.07%
2021/06/16	2.2	114.00	3	113.33	114.00	-0.8	1,106	-0.07%
2021/06/15	1	111.50	2	111.00	111.00	-1	1,101	-0.09%
2021/06/10	2	111.00	1	109.00	112.00	1	1,136	0.09%
2021/06/09	0	0.00	1	111.50	110.50	-1	1,167	-0.09%
2021/06/08	1	111.00	0	0.00	111.00	1	1,176	0.08%
2021/06/07	0	0.00	2	109.00	112.00	-2	1,180	-0.17%
2021/06/04	0	0.00	3	112.00	112.00	-3	1,182	-0.25%
2021/06/03	19	112.89	1	113.00	113.00	18	1,187	1.52%
2021/06/02	50	113.75	2	112.75	113.00	48	1,190	4.03%
2021/06/01	1	111.50	2	112.25	112.00	-1	1,182	-0.08%
2021/05/31	2	111.00	1	110.00	111.00	1	1,179	0.08%
2021/05/28	45	111.08	10	111.70	112.00	35	1,172	2.98%
2021/05/27	82	109.05	3.1	109.03	109.00	78.9	1,157	6.82%
2021/05/26	85	109.87	5	109.60	107.50	80	1,145	6.98%
2021/05/25	4	106.88	0	0.00	106.50	4	1,123	0.36%
2021/05/24	2.1	106.02	2	106.00	106.00	0.1	1,121	0.01%
2021/05/21	8.2	106.26	5	107.30	107.00	3.2	1,123	0.28%
2021/05/20	8	107.13	6	106.92	107.00	2	1,130	0.18%
2021/05/19	7.1	104.72	4	104.38	105.00	3.1	1,125	0.28%
2021/05/18	5	104.70	26	103.98	105.00	-21	1,122	-1.87%
2021/05/17	0.2	100.50	22.2	100.98	102.50	-22	1,119	-1.97%
2021/05/14	3	102.50	2	103.25	102.00	1	1,111	0.09%
2021/05/13	6	101.75	1	100.50	100.00	5	1,104	0.45%
2021/05/12	13	103.09	204	97.32	102.00	-191	1,102	-17.32%	大賣/鉅額交易
2021/05/11	23	108.24	18	105.39	106.00	5	1,070	0.47%
2021/05/10	28	112.66	81	112.51	111.00	-53	1,040	-5.09%
2021/05/07	33	112.39	6	112.67	112.50	27	1,042	2.59%
2021/05/06	1.5	112.15	1	111.00	111.00	0.5	1,025	0.05%
2021/05/05	22	110.89	2	112.00	111.00	20	1,016	1.97%
2021/05/04	6	110.92	76	113.38	113.50	-70	1,013	-6.91%
2021/05/03	13.3	115.44	123	115.82	115.50	-109.7	990	-11.08%	大賣/鉅額交易
2021/04/29	8	120.94	4	122.63	120.50	4	967	0.41%
2021/04/28	1	118.00	1.1	118.67	119.00	-0.1	961	-0.01%
2021/04/27	8	117.63	3	118.00	118.50	5	966	0.52%
2021/04/26	7.3	119.48	5	118.50	119.00	2.3	953	0.24%
2021/04/23	0	0.00	2	121.50	122.00	-2	933	-0.21%
2021/04/22	4	120.88	0	0.00	120.50	4	949	0.42%
2021/04/21	3	122.51	1	123.00	122.00	2	989	0.21%
2021/04/20	3	124.00	5.1	122.92	124.50	-2.1	1,006	-0.21%
2021/04/19	1	122.00	1	123.00	123.00	0	1,025	0.00%
2021/04/16	6	122.00	1	122.00	121.50	5	1,030	0.49%
2021/04/15	8	121.19	7	121.00	121.50	1	1,022	0.10%
2021/04/14	15.2	121.97	16	121.25	122.00	-0.8	1,014	-0.08%
2021/04/13	27.1	123.94	28.1	123.77	123.50	-1	1,002	-0.10%
2021/04/12	19.4	126.40	3	126.33	126.00	16.4	977	1.68%
2021/04/09	0	131.50	0	0.00	130.50	0	956	0.00%
2021/04/08	1	130.00	0	0.00	131.00	1	965	0.10%
2021/04/07	1	131.50	4	131.25	131.50	-3	973	-0.31%
2021/04/06	44	131.70	9	131.72	132.50	35	985	3.55%
2021/04/01	39	130.38	0	0.00	130.50	39	984	3.96%
2021/03/31	12	130.58	14	130.71	131.50	-2	985	-0.20%
2021/03/30	9	129.44	1	129.50	129.50	8	972	0.82%
2021/03/29	61	129.11	0	0.00	129.00	61	976	6.25%
2021/03/26	0.1	129.00	5	128.70	129.00	-4.9	1,004	-0.49%
2021/03/25	4	126.88	1	127.00	127.00	3	1,017	0.29%
2021/03/24	3	126.50	1	127.50	126.50	2	1,017	0.20%
2021/03/23	2	127.00	15	127.50	128.00	-13	1,022	-1.27%
2021/03/22	10.1	127.65	17	128.44	127.50	-6.9	1,026	-0.67%
2021/03/19	3.1	130.15	0	0.00	130.50	3.1	1,009	0.31%
2021/03/18	15	131.83	1	132.00	132.00	14	1,007	1.39%
2021/03/17	6	132.25	5	133.40	131.00	1	1,018	0.10%
2021/03/16	3	133.67	1	133.50	133.50	2	1,015	0.20%
2021/03/15	36	133.63	12.1	133.68	136.00	23.9	1,029	2.32%
2021/03/12	21	129.50	7	129.07	129.50	14	1,004	1.39%
2021/03/11	11	126.68	0	0.00	127.00	11	1,003	1.10%
2021/03/10	1	126.00	1	127.00	126.00	0	1,002	0.00%
2021/03/09	1.2	126.14	0	0.00	127.00	1.2	1,003	0.12%
2021/03/08	1	128.50	7	129.14	128.50	-6	1,012	-0.59%
2021/03/04	2	126.00	0	0.00	127.00	2	1,037	0.19%
2021/03/03	1	128.50	0	0.00	128.50	1	1,046	0.10%
2021/03/02	2	127.50	1	128.50	127.00	1	1,067	0.09%
2021/02/26	1	128.97	11.6	128.98	129.00	-10.6	1,087	-0.97%
2021/02/25	1.1	129.54	0	0.00	130.50	1.1	1,096	0.10%
2021/02/24	1	131.50	0	0.00	130.00	1	1,097	0.09%
2021/02/23	3	130.17	11	130.09	130.50	-8	1,098	-0.73%
2021/02/22	5	130.60	15	131.10	131.00	-10	1,097	-0.91%
2021/02/19	5	127.10	9	127.67	128.00	-4	1,086	-0.37%
2021/02/18	7	125.36	2	126.50	127.50	5	1,096	0.46%
2021/02/17	23	125.11	1	125.50	125.00	22	1,096	2.01%
2021/02/05	2	124.00	1	124.50	124.50	1	1,091	0.09%
2021/02/04	1	123.50	1	125.00	123.00	0	1,103	0.00%
2021/02/03	3	123.67	0	0.00	123.50	3	1,115	0.27%
2021/02/02	15	125.67	1	126.50	124.50	14	1,142	1.23%
2021/02/01	1	125.00	2	125.25	124.50	-1	1,171	-0.09%
2021/01/29	1	126.50	0	0.00	125.00	1	1,196	0.08%
2021/01/28	2	127.51	5.9	128.32	127.50	-3.8	1,199	-0.32%
2021/01/27	0	0.00	1	128.50	129.00	-1	1,306	-0.08%
2021/01/26	12	127.46	2	129.00	127.00	10	1,304	0.77%
2021/01/25	1	126.50	1	130.00	130.00	0	1,303	0.00%
2021/01/22	7.2	127.24	0	0.00	127.50	7.2	1,297	0.55%
2021/01/21	4	127.00	103	126.40	127.50	-99	1,285	-7.70%	大賣/
2021/01/20	5	127.80	1	126.50	126.50	4	1,276	0.31%
2021/01/19	17	129.06	0	0.00	128.50	17	1,270	1.34%
2021/01/18	1	128.00	2	129.00	129.50	-1	1,273	-0.08%
2021/01/15	5.1	130.01	4	131.13	130.00	1.1	1,269	0.09%
2021/01/14	10.1	133.20	20	135.45	133.00	-9.9	1,262	-0.79%
2021/01/13	10.1	130.64	8	131.19	129.50	2.1	1,236	0.17%
2021/01/12	7	129.93	3	129.51	130.00	4	1,218	0.32%
2021/01/11	2	132.75	1	133.00	132.50	1	1,219	0.08%
2021/01/08	2.9	132.86	0	0.00	132.50	2.9	1,218	0.24%
2021/01/07	1	132.98	12	133.96	134.00	-11	1,222	-0.90%
2021/01/06	6	133.50	2	134.50	132.50	4	1,231	0.33%
2021/01/05	9.1	132.57	2	132.50	132.50	7.1	1,229	0.58%
2021/01/04	10	133.85	9	134.22	134.00	1	1,256	0.08%
2020/12/31	54	131.79	10	131.60	132.50	44	1,274	3.45%
2020/12/30	4	128.88	0	0.00	128.50	4	1,263	0.32%
2020/12/29	108	131.11	5	129.00	128.50	103	1,255	8.21%	大買/鉅額交易
2020/12/28	2	132.25	1	132.00	131.50	1	1,247	0.08%
2020/12/25	2.2	134.64	17.2	134.28	134.50	-15	1,247	-1.20%
2020/12/24	3.1	133.02	3	133.33	133.50	0.1	1,257	0.01%
2020/12/23	66	133.09	3	131.67	132.00	63	1,263	4.99%
2020/12/22	14	132.86	123	132.86	130.50	-109	1,274	-8.55%	大賣/鉅額交易
2020/12/21	3.1	134.34	7	134.00	135.00	-3.9	1,254	-0.31%
2020/12/18	3	138.17	4	139.25	138.00	-1	1,240	-0.08%
2020/12/17	8.3	139.65	5	139.40	140.00	3.3	1,240	0.27%
2020/12/16	45	142.11	27	141.52	142.00	18	1,227	1.47%
2020/12/15	101	142.29	9	141.78	141.00	92	1,228	7.49%	大買/
2020/12/14	88	142.08	3	142.33	142.00	85	1,233	6.89%
2020/12/11	10	143.85	2.2	144.28	142.50	7.8	1,242	0.63%
2020/12/10	71	148.55	31	146.34	146.00	40	1,230	3.25%
2020/12/09	72.9	148.66	75	149.39	149.50	-2.1	1,222	-0.17%
2020/12/08	12.5	146.43	8	145.25	146.00	4.5	1,197	0.38%
2020/12/07	4	143.11	10	142.55	142.50	-6	1,196	-0.50%
2020/12/04	0	145.50	4	145.13	145.00	-4	1,200	-0.33%
2020/12/03	3	145.00	3	146.33	146.00	0	1,220	0.00%
2020/12/02	6.2	145.42	4.2	147.32	146.00	2	1,232	0.16%
2020/12/01	15	145.37	3.2	145.22	145.00	11.8	1,240	0.95%
2020/11/30	2	143.00	2	144.50	144.50	0	1,236	0.00%
2020/11/27	4	142.13	61	141.89	142.50	-57	1,239	-4.60%
2020/11/26	2	141.50	4	142.13	144.00	-2	1,251	-0.16%
2020/11/25	4	143.50	2	145.00	143.00	2	1,236	0.16%
2020/11/24	0.2	145.00	14	146.25	145.50	-13.8	1,226	-1.13%
2020/11/23	1	144.50	1	145.50	145.00	0	1,235	0.00%
2020/11/20	7	145.93	15	146.30	146.00	-8	1,241	-0.64%
2020/11/19	11.2	145.45	5	146.90	147.50	6.2	1,262	0.49%
2020/11/18	5	144.70	0	0.00	145.00	5	1,268	0.39%
2020/11/17	11.1	146.36	2.1	147.45	146.50	9	1,275	0.70%
2020/11/16	5.1	147.51	4	148.00	147.50	1.1	1,312	0.08%
2020/11/13	1	146.50	11	146.45	147.50	-10	1,328	-0.75%
2020/11/12	7	146.93	6	146.50	145.50	1	1,346	0.08%
2020/11/11	2	147.25	11	148.05	148.50	-9	1,349	-0.67%
2020/11/10	7.3	148.72	11	149.95	147.50	-3.7	1,346	-0.28%
2020/11/09	12	150.46	111.1	150.57	153.00	-99.1	1,308	-7.57%	大賣/
2020/11/06	5.1	149.18	16	150.25	150.00	-10.9	1,276	-0.85%
2020/11/05	5.1	147.71	1	148.00	148.00	4.1	1,262	0.32%
2020/11/04	40	150.36	22	151.66	146.50	18	1,266	1.42%
2020/11/03	0	0.00	1	144.50	145.00	-1	1,186	-0.08%
2020/11/02	1	142.50	8	140.06	142.50	-7	1,239	-0.56%
2020/10/30	10	144.00	0	0.00	142.00	10	1,251	0.80%
2020/10/29	1	143.50	2	143.50	144.00	-1	1,277	-0.08%
2020/10/28	21	146.00	6	146.33	146.00	15	1,294	1.16%
2020/10/27	0	0.00	10	145.05	146.00	-10	1,314	-0.76%
2020/10/26	8	145.50	9	144.56	144.50	-1	1,317	-0.08%
2020/10/23	4	147.63	1	147.00	147.50	3	1,321	0.23%
2020/10/22	2	148.25	3	149.33	149.50	-1	1,347	-0.07%
2020/10/21	8	148.56	9	148.11	148.50	-1	1,365	-0.07%
2020/10/20	3	143.67	3	145.33	145.00	0	1,367	0.00%
2020/10/19	1	147.00	13	145.54	145.50	-12	1,384	-0.87%
2020/10/16	24.1	142.74	1.3	142.33	141.00	22.8	1,381	1.65%
2020/10/15	4	146.50	6	146.58	145.00	-2	1,385	-0.14%
2020/10/14	6	144.92	29	145.17	145.00	-23	1,391	-1.65%
2020/10/13	9.1	143.77	8	142.69	143.50	1.1	1,428	0.08%
2020/10/12	9.1	146.17	14	145.89	142.00	-4.9	1,435	-0.34%
2020/10/08	6	144.33	16	144.81	145.00	-10	1,427	-0.70%
2020/10/07	26	139.12	4.1	137.55	140.00	21.9	1,438	1.52%
2020/10/06	6	137.33	11	137.50	138.00	-5	1,517	-0.33%
2020/10/05	9	139.22	10	138.85	137.00	-1	1,556	-0.06%
2020/09/30	6	136.33	5	137.20	139.50	1	1,589	0.06%
2020/09/29	19	134.47	19	136.26	135.50	0	1,647	0.00%
2020/09/28	1	133.50	6	130.00	133.00	-5	1,749	-0.29%
2020/09/25	5	129.90	5	134.40	128.50	0	1,801	0.00%
2020/09/24	20	135.60	11	134.86	132.50	9	1,828	0.49%
2020/09/23	3	137.33	3	137.00	137.00	0	1,840	0.00%
2020/09/22	33	139.82	4	139.75	139.50	29	1,858	1.56%
2020/09/21	1	142.00	3	142.00	142.00	-2	1,855	-0.11%
2020/09/18	45	144.07	15	141.57	143.50	30	1,882	1.59%
2020/09/17	15	144.20	0	0.00	144.00	15	1,948	0.77%
2020/09/16	11	144.23	9	143.39	144.00	2	2,072	0.10%
2020/09/15	1	142.00	2	142.50	141.00	-1	2,152	-0.05%
2020/09/14	0	0.00	1	142.50	142.50	-1	2,176	-0.05%
2020/09/11	4	139.63	4	140.88	140.00	0	2,212	0.00%
2020/09/10	7	142.14	4	144.25	141.50	3	2,244	0.13%
2020/09/09	7.1	140.87	2.6	142.00	142.00	4.4	2,257	0.20%
2020/09/08	4	141.50	8	140.94	142.50	-4	2,281	-0.18%
2020/09/07	3	143.00	3	143.67	142.00	0	2,303	0.00%
2020/09/04	2	146.50	1	146.00	145.50	1	2,323	0.04%
2020/09/03	1	149.00	3	150.33	148.50	-2	2,355	-0.08%
2020/09/02	1.9	148.70	11	148.87	151.00	-9.1	2,375	-0.38%
2020/09/01	11	148.59	5	148.50	148.00	6	2,380	0.25%
2020/08/28	9	150.83	0	0.00	151.00	9	2,437	0.37%
2020/08/27	9	153.89	8	155.06	153.00	1	2,505	0.04%
2020/08/26	5	151.50	1	152.00	152.00	4	2,612	0.15%
2020/08/25	7	152.79	4	153.25	152.50	3	2,740	0.11%
2020/08/24	8	147.75	2	148.00	150.00	6	2,807	0.21%
2020/08/21	2	144.25	2	144.25	146.00	0	2,860	0.00%
2020/08/20	8	142.75	11	142.95	140.50	-3	2,876	-0.10%
2020/08/19	27	150.56	6	150.92	149.00	21	2,857	0.74%
2020/08/18	6	148.83	5	148.00	148.00	1	2,864	0.03%
2020/08/17	7	148.93	4	148.75	149.00	3	2,874	0.10%
2020/08/14	5	149.80	0	0.00	149.50	5	2,927	0.17%
2020/08/13	0	0.00	1	151.00	152.00	-1	2,952	-0.03%
2020/08/12	1	151.50	1	151.00	152.00	0	2,965	0.00%
2020/08/11	33	151.30	6	152.08	152.50	27	2,977	0.91%
2020/08/10	6	150.08	3	150.67	149.50	3	2,994	0.10%
2020/08/07	6	151.08	1	154.50	151.00	5	3,008	0.17%
2020/08/06	35	157.17	22	156.77	154.00	13	3,022	0.43%
2020/08/05	5	154.50	7	155.93	156.50	-2	2,997	-0.07%
2020/08/04	6	154.08	6	155.33	155.00	0	3,099	0.00%
2020/08/03	5	154.30	173	152.08	153.00	-168	3,098	-5.42%	大賣/鉅額交易
2020/07/31	101	152.33	4	152.75	154.00	97	3,096	3.13%	大買/
2020/07/30	4	154.50	6	154.75	153.00	-2	3,088	-0.06%
2020/07/29	5.1	154.18	0	0.00	153.00	5.1	3,097	0.16%
2020/07/28	8	156.69	106	157.03	157.00	-98	3,105	-3.16%	大賣/
2020/07/27	4	159.50	2	158.00	159.00	2	3,123	0.06%
2020/07/24	12	161.29	9	162.50	159.50	3	3,110	0.10%
2020/07/23	48	164.34	7	164.14	165.50	41	3,109	1.32%
2020/07/22	7	162.86	8	164.44	162.00	-1	3,107	-0.03%
2020/07/21	5	163.30	5	162.40	163.00	0	3,095	0.00%
2020/07/20	6	159.17	3	159.83	162.00	3	3,107	0.10%
2020/07/17	16	160.34	19	160.37	158.00	-3	3,103	-0.10%
2020/07/16	4	159.38	5	159.20	158.50	-1	3,087	-0.03%
2020/07/15	7.1	163.31	16.1	161.15	160.00	-9	3,091	-0.29%
2020/07/14	18	164.44	11	162.91	162.00	7	3,115	0.22%
2020/07/13	28	168.75	23.3	168.31	169.50	4.7	3,078	0.15%
2020/07/10	13	163.85	28	164.02	161.50	-15	3,009	-0.50%
2020/07/09	15	165.93	41	164.83	165.00	-26	2,973	-0.87%
2020/07/08	15	162.07	78	162.81	163.00	-63	2,958	-2.13%
2020/07/07	43	157.80	44	157.17	156.00	-1	2,912	-0.03%
2020/07/06	22	154.95	26	154.52	155.00	-4	2,845	-0.14%
2020/07/03	10	147.95	10	149.85	151.00	0	2,882	0.00%
2020/07/02	10	147.85	3	148.50	147.50	7	2,882	0.24%
2020/07/01	7	149.64	7	150.21	148.50	0	2,905	0.00%
2020/06/30	1	148.00	4	147.50	149.00	-3	2,941	-0.10%
2020/06/29	5	146.30	2	146.00	147.00	3	2,993	0.10%
2020/06/24	54	151.62	22	152.64	148.50	32	3,032	1.06%
2020/06/23	33	151.94	54.3	153.03	154.50	-21.3	3,096	-0.69%
2020/06/22	56	148.70	37	148.28	147.50	19	3,036	0.63%
2020/06/19	10	144.20	3	145.00	144.00	7	3,011	0.23%
2020/06/18	7	144.64	17	145.82	146.50	-10	3,032	-0.33%
2020/06/17	11	143.50	10	144.00	143.50	1	3,025	0.03%
2020/06/16	9.1	140.29	5	140.50	141.00	4.1	3,028	0.14%
2020/06/15	5.1	137.82	21	139.98	138.50	-15.9	3,072	-0.52%
2020/06/12	12.1	138.34	13	136.50	138.50	-0.9	3,082	-0.03%
2020/06/11	10	138.25	12	137.42	137.50	-2	3,084	-0.06%
2020/06/10	7	140.86	24	141.19	139.50	-17	3,099	-0.55%
2020/06/09	14	142.39	8	141.88	140.50	6	3,114	0.19%
2020/06/08	1	143.00	1.5	142.50	142.50	-0.5	3,173	-0.02%
2020/06/05	6	144.67	8	144.31	143.50	-2	3,185	-0.06%
2020/06/04	17.1	146.37	10	144.45	144.00	7.1	3,197	0.22%
2020/06/03	11	147.45	13	146.65	148.00	-2	3,196	-0.06%
2020/06/02	37	147.31	24	146.85	146.00	13	3,188	0.41%
2020/06/01	124.3	142.77	33	142.42	144.50	91.3	3,096	2.95%	大買/
2020/05/29	10	136.50	19	136.03	135.50	-9	2,979	-0.30%
2020/05/28	8	135.13	23	135.33	133.50	-15	2,927	-0.51%
2020/05/27	3	130.50	4	131.50	131.50	-1	2,925	-0.03%
2020/05/26	4	133.50	1	136.00	131.50	3	2,928	0.10%
2020/05/25	2	133.00	15	133.07	133.00	-13	2,930	-0.44%
2020/05/22	9	130.50	138	133.06	128.00	-129	2,916	-4.42%	大賣/鉅額交易
2020/05/21	21	133.17	28	132.96	132.50	-7	2,911	-0.24%
2020/05/20	5	128.70	21	127.38	131.50	-16	2,907	-0.55%
2020/05/19	3	126.00	1	127.00	125.00	2	2,927	0.07%
2020/05/18	26	123.06	2	122.50	123.50	24	2,985	0.80%
2020/05/15	37	125.45	44	126.06	127.50	-7	3,104	-0.23%
2020/05/14	34	130.79	3	129.83	127.50	31	3,108	1.00%
2020/05/13	4	135.25	0	0.00	133.00	4	3,125	0.13%
2020/05/12	18.5	134.93	22	135.82	137.50	-3.5	3,159	-0.11%
2020/05/11	108	139.08	19	137.32	136.00	89	3,165	2.81%	大買/
2020/05/08	3	132.50	3	132.00	131.50	0	3,121	0.00%
2020/05/06	1	128.00	1	129.00	128.00	0	3,147	0.00%
2020/05/05	3	131.00	6	129.83	129.00	-3	3,197	-0.09%
2020/05/04	1	128.00	3	128.83	127.50	-2	3,243	-0.06%
2020/04/30	16	131.44	5	130.70	132.00	11	3,252	0.34%
2020/04/29	4	130.75	4	131.63	132.50	0	3,275	0.00%
2020/04/28	8	128.63	10	128.60	129.50	-2	3,301	-0.06%
2020/04/27	7	125.79	7	125.57	126.00	0	3,356	0.00%
2020/04/24	7	124.07	7	124.29	124.50	0	3,384	0.00%
2020/04/23	5	123.30	7	124.79	123.50	-2	3,441	-0.06%
2020/04/22	4	120.75	5	122.30	124.00	-1	3,560	-0.03%
2020/04/21	6	123.33	6	124.75	122.50	0	3,657	0.00%
2020/04/20	5	126.60	79	126.84	128.00	-74	3,723	-1.99%
2020/04/17	11	131.50	23	131.76	128.00	-12	3,899	-0.31%
2020/04/16	1	130.00	1	129.00	130.00	0	3,909	0.00%
2020/04/15	2	129.75	3	129.83	130.50	-1	3,906	-0.03%
2020/04/14	2	128.50	205	128.84	129.50	-203	3,906	-5.20%	大賣/鉅額交易
2020/04/13	4	129.50	6	129.58	128.00	-2	3,913	-0.05%
2020/04/10	0	0.00	2	127.25	128.00	-2	3,904	-0.05%
2020/04/09	10	126.70	6	127.17	127.00	4	3,952	0.10%
2020/04/08	42	126.83	31	126.92	127.00	11	4,023	0.27%
2020/04/07	42	123.29	28	123.75	122.00	14	3,976	0.35%
2020/04/06	24	120.00	18	118.69	120.50	6	3,938	0.15%
2020/04/01	19	117.34	28	118.09	122.00	-9	3,907	-0.23%
2020/03/31	32	115.83	16	116.44	116.50	16	3,883	0.41%
2020/03/30	36	113.96	31	113.65	115.50	5	3,828	0.13%
2020/03/27	62	117.53	33	117.86	114.00	29	3,766	0.77%
2020/03/26	38	108.25	42	109.19	113.00	-4	3,636	-0.11%
2020/03/25	118	106.14	12	105.96	103.00	106	3,589	2.95%	大買/鉅額交易
2020/03/24	13	99.54	16	99.88	99.00	-3	3,540	-0.08%
2020/03/23	3	94.20	4	92.43	94.00	-1	3,501	-0.03%
2020/03/20	22	96.96	3	93.00	98.00	19	3,481	0.55%
2020/03/19	44	94.39	28.4	93.22	89.10	15.6	3,464	0.45%
2020/03/18	17	103.91	16	103.03	99.00	1	3,406	0.03%
2020/03/17	4	104.75	5	105.80	106.00	-1	3,380	-0.03%
2020/03/16	5	113.10	7	112.79	109.00	-2	3,364	-0.06%
2020/03/13	8	112.94	63	112.34	117.00	-55	3,374	-1.63%
2020/03/12	54	121.85	207	121.55	123.00	-153	3,312	-4.62%	大賣/鉅額交易
2020/03/11	6	133.00	1	136.50	132.50	5	3,227	0.15%
2020/03/10	1	133.00	4	134.13	135.50	-3	3,200	-0.09%
2020/03/09	24	134.23	6	134.17	133.00	18	3,173	0.57%
2020/03/06	4	137.63	0	0.00	139.00	4	3,124	0.13%
2020/03/05	3	141.33	4	142.13	142.00	-1	3,090	-0.03%
2020/03/04	5	140.00	3	141.00	141.00	2	3,071	0.07%
2020/03/03	7	143.14	0	0.00	139.50	7	3,090	0.23%
2020/03/02	2	143.50	11	140.95	142.00	-9	3,058	-0.29%
2020/02/27	6	139.92	10	142.70	139.00	-4	3,010	-0.13%
2020/02/26	5	145.90	1	145.50	144.50	4	2,991	0.13%
2020/02/25	26	146.33	30	146.05	148.00	-4	2,974	-0.13%
2020/02/24	3	146.67	4	144.88	147.50	-1	2,964	-0.03%
2020/02/21	9	147.00	15	146.90	146.50	-6	2,947	-0.20%
2020/02/20	13	151.23	17	152.21	149.50	-4	2,882	-0.14%
2020/02/19	51	151.91	42	152.87	151.00	9	2,851	0.32%
2020/02/18	106	155.05	115	155.69	152.00	-9	2,794	-0.32%	大買/大賣/
2020/02/17	21	152.07	5	152.20	150.50	16	2,702	0.59%
2020/02/14	28	150.63	28	151.57	153.50	0	2,688	0.00%
2020/02/13	70	151.51	48.1	151.61	150.50	21.9	2,664	0.82%
2020/02/12	25	149.58	13.2	149.13	148.00	11.8	2,651	0.44%
2020/02/11	41	150.49	40	150.96	150.50	1	2,783	0.04%
2020/02/10	84	144.85	92	140.36	145.50	-8	2,727	-0.29%
2020/02/07	71	144.85	26	143.46	145.00	45	2,718	1.66%
2020/02/06	31	148.32	47	148.90	149.50	-16	2,762	-0.58%
2020/02/05	20	144.13	5	144.10	142.50	15	2,733	0.55%
2020/02/04	11	145.23	11	145.59	144.50	0	2,703	0.00%
2020/02/03	18	142.89	5	142.90	143.50	13	2,742	0.47%
2020/01/31	35	146.59	10	146.65	148.50	25	2,701	0.93%
2020/01/30	29	145.69	23	143.09	142.50	6	2,732	0.22%
2020/01/20	82	152.38	12	152.79	152.00	70	2,678	2.61%
2020/01/17	55	150.18	70	152.50	152.50	-15	2,646	-0.57%
2020/01/16	52	151.04	67	151.76	153.00	-15	2,604	-0.58%
2020/01/15	72	144.28	87.6	145.05	145.50	-15.6	2,492	-0.63%
2020/01/14	37	140.89	40	142.90	141.00	-3	2,431	-0.12%
2020/01/13	440.1	140.17	447	142.81	142.00	-6.9	2,339	-0.29%	大買/大賣/
2020/01/10	16	132.50	13	133.58	133.00	3	2,156	0.14%
2020/01/09	4	129.50	1	129.50	129.00	3	2,103	0.14%
2020/01/08	2	128.25	9	127.28	128.50	-7	2,103	-0.33%
2020/01/07	48	128.85	51	128.53	129.50	-3	2,088	-0.14%
2020/01/06	41	131.68	54	129.70	129.00	-13	2,084	-0.62%
2020/01/03	54	134.37	22	132.75	133.00	32	2,064	1.55%
2020/01/02	57	134.70	54	136.65	139.00	3	2,001	0.15%
2019/12/31	15	129.60	27	128.74	129.00	-12	1,879	-0.64%
2019/12/27	2	124.25	0	125.50	125.50	2	1,826	0.11%
2019/12/26	4	125.00	12	127.63	123.50	-8	1,824	-0.44%
2019/12/24	1	125.50	4	126.38	125.50	-3	1,804	-0.17%
2019/12/23	4	126.75	1	128.00	126.50	3	1,831	0.16%
2019/12/20	7	128.00	7	128.07	127.00	0	1,827	0.00%
2019/12/19	3	126.17	1	126.00	126.50	2	1,807	0.11%
2019/12/18	4	124.63	12	124.50	124.50	-8	1,786	-0.45%
2019/12/17	4	126.25	2	126.50	126.50	2	1,774	0.11%
2019/12/16	2	127.25	11	127.09	127.50	-9	1,781	-0.51%
2019/12/13	0	0.00	1	123.50	123.50	-1	1,777	-0.06%
2019/12/12	6	124.33	1	124.50	124.50	5	1,791	0.28%
2019/12/11	1	124.00	1	124.00	124.50	0	1,817	0.00%
2019/12/10	13	125.62	10	123.70	122.50	3	1,811	0.17%
2019/12/09	2	121.00	0	0.00	122.00	2	1,770	0.11%
2019/12/06	2	122.00	0	0.00	121.50	2	1,772	0.11%
2019/12/05	3	122.50	3	122.17	122.00	0	1,790	0.00%
2019/12/04	8	120.63	0	0.00	120.00	8	1,802	0.44%
2019/12/03	0	0.00	1	121.00	122.00	-1	1,810	-0.06%
2019/12/02	6	121.25	0	0.00	121.00	6	1,839	0.33%
2019/11/29	19	126.21	23	126.26	125.00	-4	1,894	-0.21%
2019/11/28	30	128.48	17	128.21	127.00	13	2,068	0.63%
2019/11/27	32	125.86	5	126.00	125.00	27	2,042	1.32%
2019/11/26	2	123.50	33	125.94	126.00	-31	2,055	-1.51%
2019/11/25	1	122.00	2	122.50	123.00	-1	2,047	-0.05%
2019/11/22	4	121.38	175	121.04	121.50	-171	2,048	-8.35%	大賣/鉅額交易
2019/11/21	0	0.00	4	121.88	122.50	-4	2,083	-0.19%
2019/11/20	3	124.00	1	123.00	123.00	2	2,133	0.09%
2019/11/19	1	127.00	1	126.00	126.50	0	2,144	0.00%
2019/11/18	271	126.47	253	126.50	125.50	18	2,143	0.84%	大買/大賣/
2019/11/15	7	122.50	145	124.47	123.50	-138	2,127	-6.49%	大賣/鉅額交易
2019/11/14	100	121.10	7	121.86	121.50	93	2,143	4.34%
2019/11/13	3	124.83	58	124.62	124.50	-55	2,120	-2.59%
2019/11/12	105	127.77	30.1	128.02	127.50	74.9	2,112	3.55%	大買/
2019/11/11	46	128.51	23	128.61	127.50	23	2,132	1.08%
2019/11/08	238	133.40	28	131.86	133.00	210	2,081	10.09%	大買/鉅額交易
2019/11/07	2	124.00	0	0.00	124.00	2	1,936	0.10%
2019/11/06	19	126.61	17	126.53	126.00	2	1,945	0.10%
2019/11/05	21	127.05	17	127.82	128.00	4	1,925	0.21%
2019/11/04	36	124.82	15	124.70	124.50	21	1,849	1.14%
2019/11/01	11	121.00	49	121.90	122.00	-38	1,830	-2.08%
2019/10/31	65	121.87	13	123.46	121.00	52	1,823	2.85%
2019/10/30	7	126.64	4	125.50	127.00	3	1,782	0.17%
2019/10/29	98	129.49	10	127.40	124.50	88	1,775	4.96%
2019/10/28	1	127.50	13	126.35	126.00	-12	1,717	-0.70%
2019/10/25	1	123.50	0	0.00	123.00	1	1,724	0.06%
2019/10/24	63	124.51	4	125.25	126.00	59	1,726	3.42%
2019/10/23	8	123.50	16	124.25	125.00	-8	1,728	-0.46%
2019/10/22	58	122.03	19	120.76	123.50	39	1,781	2.19%
2019/10/21	9	118.33	2	118.25	118.00	7	1,817	0.39%
2019/10/18	3	117.00	0	0.00	117.00	3	1,819	0.16%
2019/10/14	0	0.00	2	120.00	120.00	-2	1,846	-0.11%
2019/10/04	1	119.50	0	0.00	118.50	1	1,851	0.05%
2019/10/03	50	118.32	1	118.00	118.50	49	1,852	2.64%
2019/10/02	4	119.00	4	119.25	119.50	0	1,851	0.00%
2019/10/01	3	116.83	2	115.50	115.50	1	1,850	0.05%
2019/09/27	4	115.63	5	115.40	115.50	-1	1,895	-0.05%
2019/09/26	17	118.38	8	119.00	117.00	9	1,901	0.47%
2019/09/25	4	120.00	1	122.50	120.00	3	1,887	0.16%
2019/09/24	7	122.64	12	122.42	122.00	-5	1,906	-0.26%
2019/09/23	0	0.00	3	122.50	122.50	-3	1,905	-0.16%
2019/09/20	0	0.00	1	124.00	124.00	-1	1,911	-0.05%
2019/09/19	1	123.50	4	123.63	123.00	-3	1,941	-0.15%
2019/09/18	7	124.64	70	124.61	125.00	-63	1,931	-3.26%
2019/09/17	6	124.92	12	123.50	125.00	-6	1,919	-0.31%
2019/09/16	7	123.86	5	123.40	122.50	2	1,913	0.10%
2019/09/12	15	125.23	6	125.00	124.50	9	1,885	0.48%
2019/09/11	1	124.50	0	0.00	122.00	1	1,876	0.05%
2019/09/09	1	124.50	3	123.00	125.00	-2	1,856	-0.11%
2019/09/06	9	127.22	12	125.88	126.50	-3	1,835	-0.16%
2019/09/05	2	125.00	6	125.33	126.50	-4	1,828	-0.22%
2019/09/04	9	125.11	8	124.44	125.00	1	1,824	0.05%
2019/09/03	59	127.24	48.1	126.46	124.50	10.9	1,808	0.60%
2019/09/02	26	129.37	46	129.99	132.00	-20	1,765	-1.13%
2019/08/30	140	120.76	2	120.00	120.00	138	1,588	8.69%	大買/鉅額交易
2019/08/29	3	117.67	3	119.17	118.50	0	1,580	0.00%
2019/08/28	0	0.00	1	120.50	121.00	-1	1,585	-0.06%
2019/08/27	1	122.50	1	122.00	123.00	0	1,605	0.00%
2019/08/26	137	122.20	10	124.80	120.50	127	1,612	7.88%	大買/鉅額交易
2019/08/23	25	126.24	14	127.21	128.00	11	1,595	0.69%
2019/08/22	2	124.00	10	122.50	122.00	-8	1,553	-0.51%
2019/08/21	4	120.13	4	119.88	119.00	0	1,546	0.00%
2019/08/20	5	120.90	1	120.50	120.50	4	1,568	0.26%
2019/08/19	47	121.61	10	120.55	121.50	37	1,601	2.31%
2019/08/16	6	115.92	4	115.63	116.00	2	1,587	0.13%
2019/08/15	3.5	116.86	4	115.88	117.00	-0.5	1,573	-0.03%
2019/08/14	309	122.97	5	122.10	122.00	304	1,593	19.07%	大買/鉅額交易
2019/08/13	0	0.00	4	117.88	118.50	-4	1,592	-0.25%
2019/08/12	5	118.10	3	118.33	117.00	2	1,601	0.12%
2019/08/08	8	118.75	6	119.58	120.50	2	1,606	0.12%
2019/08/07	1	117.00	2	117.75	117.00	-1	1,615	-0.06%
2019/08/06	6	117.08	6	115.33	117.50	0	1,640	0.00%
2019/08/05	1	121.00	6	118.75	118.00	-5	1,676	-0.30%
2019/08/02	5	122.20	3	121.33	121.00	2	1,725	0.12%
2019/08/01	7	125.93	4	126.50	126.50	3	1,810	0.17%
2019/07/31	2	125.25	8	125.13	126.00	-6	1,854	-0.32%
2019/07/30	3	120.00	2	120.50	121.00	1	1,898	0.05%
2019/07/29	8	122.88	59	122.39	121.50	-51	1,900	-2.68%
2019/07/26	14	125.32	27	124.43	126.50	-13	1,887	-0.69%
2019/07/25	6	124.92	3	126.00	125.00	3	1,939	0.15%
2019/07/24	71	128.49	103.2	128.13	128.00	-32.2	1,930	-1.67%	大賣/
2019/07/23	49	123.34	27	123.83	125.00	22	1,874	1.17%
2019/07/22	17	118.18	3	117.67	118.00	14	1,812	0.77%
2019/07/19	0	0.00	1	117.50	117.50	-1	1,809	-0.06%
2019/07/18	4	115.13	5	114.70	114.00	-1	1,808	-0.06%
2019/07/17	1	116.50	3	116.33	115.50	-2	1,821	-0.11%
2019/07/16	4	120.13	3	119.50	118.50	1	1,813	0.06%
2019/07/15	5	118.50	0	0.00	119.00	5	1,822	0.27%
2019/07/12	1	117.00	0	0.00	118.00	1	1,854	0.05%
2019/07/11	3	117.67	6	118.33	118.50	-3	1,896	-0.16%
2019/07/10	1	117.50	4	117.75	117.00	-3	1,927	-0.16%
2019/07/09	3	115.67	7	115.29	116.50	-4	1,957	-0.20%
2019/07/08	2	116.00	1	117.00	116.00	1	2,046	0.05%
2019/07/05	1	116.50	28	116.89	117.50	-27	2,280	-1.18%
2019/07/04	27	119.00	17	118.91	116.00	10	2,303	0.43%
2019/07/03	3	118.50	1	118.50	117.00	2	2,277	0.09%
2019/07/02	2	118.25	1	118.00	117.00	1	2,266	0.04%
2019/07/01	4	117.25	26	117.08	117.00	-22	2,252	-0.98%
2019/06/27	0	0.00	2	115.50	115.50	-2	2,324	-0.09%
2019/06/26	8	114.31	8	115.94	114.00	0	2,322	0.00%
2019/06/25	1	116.50	0	0.00	117.00	1	2,310	0.04%
2019/06/21	4	116.63	4	116.50	115.50	0	2,321	0.00%
2019/06/20	4	115.25	8	114.38	115.50	-4	2,375	-0.17%
2019/06/19	7	111.71	8	112.69	112.50	-1	2,512	-0.04%
2019/06/18	3	110.50	37	110.23	111.00	-34	2,609	-1.30%
2019/06/17	1	111.50	2	111.50	112.50	-1	2,662	-0.04%
2019/06/13	1	114.00	3	113.67	113.00	-2	2,730	-0.07%
2019/06/12	21	112.95	4	112.75	112.50	17	2,765	0.61%
2019/06/11	8	110.44	4	110.88	110.50	4	2,795	0.14%
2019/06/10	5	111.00	5	111.60	110.50	0	2,872	0.00%
2019/06/06	96	107.68	9	107.94	106.50	87	2,935	2.96%
2019/06/05	2	106.75	13	107.35	106.00	-11	2,996	-0.37%
2019/06/04	11	105.23	0	0.00	104.50	11	3,163	0.35%
2019/06/03	37	106.95	28	105.71	105.50	9	3,191	0.28%
2019/05/31	10	107.85	14	108.21	109.50	-4	3,203	-0.12%
2019/05/30	7	105.29	1.1	106.83	108.00	5.9	3,234	0.18%
2019/05/29	2	104.50	34	104.54	104.50	-32	3,265	-0.98%
2019/05/28	2	106.50	1	107.50	107.50	1	3,378	0.03%
2019/05/27	2	107.25	2	106.25	106.50	0	3,477	0.00%
2019/05/24	17	107.44	8	107.94	108.00	9	3,528	0.26%
2019/05/23	23.1	110.37	1	110.00	110.50	22.1	3,559	0.62%
2019/05/22	6	116.08	11	115.73	115.00	-5	3,617	-0.14%
2019/05/21	7	115.07	21	113.95	115.50	-14	3,749	-0.37%
2019/05/20	7	108.43	11.2	108.46	109.50	-4.2	3,940	-0.11%
2019/05/17	18	113.67	94.1	113.72	112.50	-76.1	4,048	-1.88%
2019/05/16	11	117.32	8	116.56	115.00	3	4,040	0.07%
2019/05/15	9.1	118.00	9	118.33	118.50	0.1	4,033	0.00%
2019/05/14	8	114.38	7	114.86	115.00	1	4,036	0.02%
2019/05/13	12	113.96	36	114.92	115.50	-24	4,040	-0.59%
2019/05/10	38	118.86	32	118.53	116.50	6	4,001	0.15%
2019/05/09	62	124.89	50	123.29	121.50	12	3,941	0.30%
2019/05/08	76	124.48	51	123.72	123.00	25	3,833	0.65%
2019/05/07	6	121.83	34	121.24	122.00	-28	3,764	-0.74%
2019/05/06	5	116.50	1	115.50	116.00	4	3,696	0.11%
2019/05/03	9	118.83	29	120.07	120.00	-20	3,679	-0.54%
2019/05/02	42	119.96	52	120.47	118.00	-10	3,657	-0.27%
2019/04/30	6	115.17	9	116.39	117.50	-3	3,587	-0.08%
2019/04/29	4	113.13	2	112.50	113.00	2	3,575	0.06%
2019/04/26	9	114.17	12	114.54	114.00	-3	3,547	-0.08%
2019/04/25	2	116.50	0	0.00	117.00	2	3,535	0.06%
2019/04/24	12	115.67	17	115.97	117.00	-5	3,535	-0.14%
2019/04/23	18	114.03	12	113.75	114.00	6	3,553	0.17%
2019/04/22	2	114.50	1	116.00	116.00	1	3,550	0.03%
2019/04/19	7	116.00	3	116.00	114.50	4	3,552	0.11%
2019/04/18	11	116.23	87	116.36	113.50	-76	3,525	-2.16%
2019/04/17	79	120.99	35	120.76	117.50	44	3,483	1.26%
2019/04/16	30	120.82	16	120.47	121.50	14	3,435	0.41%
2019/04/15	21	120.00	8	119.13	119.00	13	3,400	0.38%
2019/04/12	48.2	120.20	69	119.41	119.00	-20.8	3,354	-0.62%
2019/04/11	121.1	120.34	97.1	121.02	123.50	24	3,258	0.74%	大買/
2019/04/10	12	111.46	16	112.06	113.00	-4	3,013	-0.13%
2019/04/09	13	112.04	25	112.12	112.00	-12	2,976	-0.40%
2019/04/08	9	109.56	9	110.33	109.50	0	2,951	0.00%
2019/04/03	4	109.63	5	109.00	109.00	-1	2,942	-0.03%
2019/04/02	10	108.10	31	108.15	110.00	-21	2,937	-0.71%
2019/04/01	34	106.53	14	106.00	105.50	20	2,888	0.69%
2019/03/29	3	110.00	2	110.00	109.50	1	2,823	0.04%
2019/03/28	6	108.75	9	109.44	110.00	-3	2,815	-0.11%
2019/03/27	3	110.33	9	110.06	110.00	-6	2,796	-0.21%
2019/03/26	5	109.40	6.1	109.15	109.00	-1.1	2,784	-0.04%
2019/03/25	18.1	107.53	19	107.66	109.00	-1	2,764	-0.03%
2019/03/22	125	113.46	90	110.86	108.50	35	2,695	1.30%	大買/
2019/03/21	76.1	112.98	69	112.59	115.50	7.1	2,545	0.28%
2019/03/20	18	110.94	30	110.75	109.50	-12	2,438	-0.49%
2019/03/19	24	108.88	21	108.29	108.50	3	2,378	0.13%
2019/03/18	9	109.39	8	109.81	108.50	1	2,364	0.04%
2019/03/15	15	108.33	15	108.43	109.00	0	2,323	0.00%
2019/03/14	26	109.83	26	107.46	106.50	0	2,290	0.00%
2019/03/13	49	109.60	46.1	109.47	108.50	2.9	2,262	0.13%
2019/03/12	72	108.43	62	108.32	108.00	10	2,173	0.46%
2019/03/11	21	102.88	21	104.36	104.50	0	2,069	0.00%
2019/03/08	37	104.99	50	105.24	106.00	-13	2,006	-0.65%
2019/03/07	16	101.72	11	101.50	102.00	5	1,843	0.27%
2019/03/06	12.2	102.52	4	102.50	103.00	8.2	1,787	0.46%
2019/03/05	7	101.21	6	101.08	102.00	1	1,750	0.06%
2019/03/04	13	102.69	6	103.00	103.50	7	1,702	0.41%
2019/02/27	31	103.16	45	103.37	101.00	-14	1,636	-0.86%
2019/02/26	30	105.28	39	104.91	104.50	-9	1,507	-0.60%
2019/02/25	48	107.99	25	108.70	110.00	23	1,397	1.65%
2019/02/22	22	108.89	32	109.34	108.00	-10	1,319	-0.76%
2019/02/21	67	108.75	23	109.96	110.50	44	1,240	3.55%
2019/02/20	69	108.37	34	109.54	112.00	35	1,161	3.01%
2019/02/19	84	106.17	82	107.80	105.50	2	1,019	0.20%
2019/02/18	187	98.43	68	100.59	101.50	119	793	14.99%	大買/鉅額交易
2019/02/15	1	94.00	5	94.12	94.00	-4	648	-0.62%
2019/02/14	2	93.10	23	94.13	94.70	-21	636	-3.30%
2019/02/13	10	94.50	12	95.07	93.90	-2	621	-0.32%
2019/02/12	20	91.57	34	92.18	93.60	-14	612	-2.29%
2019/02/11	1	88.90	0	0.00	89.00	1	579	0.17%
2019/01/30	1	89.40	0	0.00	88.90	1	579	0.17%
2019/01/29	0	0.00	4	89.08	88.90	-4	575	-0.70%
2019/01/28	0	0.00	11	88.60	88.50	-11	575	-1.91%
2019/01/25	2	87.45	1	87.50	87.40	1	573	0.17%
2019/01/24	1	87.10	0	0.00	87.20	1	579	0.17%
2019/01/23	0	0.00	1	89.30	88.90	-1	580	-0.17%
2019/01/22	3	87.77	0	0.00	87.20	3	588	0.51%
2019/01/18	0	0.00	1	89.00	89.00	-1	597	-0.17%
2019/01/17	7	88.53	0	0.00	87.40	7	597	1.17%
2019/01/16	0	0.00	2	89.45	89.50	-2	584	-0.34%
2019/01/15	8	90.16	8	89.98	88.70	0	574	0.00%
2019/01/14	2	88.00	6	88.00	87.80	-4	538	-0.74%
2019/01/10	0	0.00	2	83.90	83.60	-2	514	-0.39%
2019/01/08	1	83.20	0	0.00	82.90	1	511	0.20%
2019/01/07	2	82.95	0	0.00	83.20	2	517	0.39%
2018/12/27	1	82.10	0	0.00	83.50	1	530	0.19%
2018/12/21	1	82.60	1	82.80	83.00	0	523	0.00%
2018/12/20	1	83.90	1	83.00	82.70	0	518	0.00%
2018/12/19	1	84.00	0	0.00	84.00	1	518	0.19%
2018/12/18	0	0.00	1	84.10	84.00	-1	518	-0.19%
2018/12/17	2	84.30	0	0.00	84.00	2	518	0.39%
2018/12/14	3	85.90	0	0.00	85.80	3	520	0.58%
2018/12/11	2	88.00	1	86.90	87.30	1	513	0.19%
2018/12/10	1	87.50	1	89.90	88.00	0	515	0.00%
2018/12/07	5	89.12	5	89.60	88.00	0	529	0.00%
2018/12/06	8	89.43	9	88.11	88.50	-1	524	-0.19%
2018/12/05	3	87.33	4	88.00	88.20	-1	509	-0.20%
2018/12/04	3	86.83	7	87.50	86.20	-4	508	-0.79%
2018/12/03	3	87.83	1	88.10	88.30	2	502	0.40%
2018/11/30	11	85.09	21	85.10	85.10	-10	492	-2.03%
2018/11/29	11	84.23	4	84.25	83.40	7	494	1.41%
2018/11/27	0	0.00	1	81.00	81.90	-1	499	-0.20%
2018/11/26	0	0.00	1	80.30	80.40	-1	499	-0.20%
2018/11/21	0	0.00	6	80.33	80.90	-6	498	-1.20%
2018/11/16	1	80.30	1	80.40	80.40	0	518	0.00%
2018/11/14	3	82.80	3	81.23	80.00	0	524	0.00%
2018/11/13	1	79.60	1	80.60	81.70	0	519	0.00%
2018/11/12	1	81.70	1	80.80	80.80	0	517	0.00%
2018/11/09	120	79.03	104	80.63	79.50	16	519	3.08%	大買/大賣/
2018/11/08	3	76.63	1	76.30	76.20	2	491	0.41%
2018/11/07	1	75.60	0	0.00	75.80	1	497	0.20%
2018/11/06	1	75.80	1	75.10	76.10	0	503	0.00%
2018/11/02	6	77.18	1	77.20	75.70	5	518	0.96%
2018/11/01	0	0.00	1	77.00	76.90	-1	520	-0.19%
2018/10/31	2	75.25	1	76.00	75.60	1	530	0.19%
2018/10/30	2	74.55	0	0.00	75.00	2	566	0.35%
2018/10/26	3	77.50	0	0.00	76.90	3	562	0.53%
2018/10/22	1	82.50	1	83.10	83.20	0	596	0.00%
2018/10/18	1	81.00	0	0.00	80.80	1	594	0.17%
2018/10/17	1	81.50	0	0.00	81.80	1	620	0.16%
2018/10/15	1	79.60	1	80.00	80.30	0	687	0.00%
2018/10/12	2	79.75	4	78.43	80.00	-2	785	-0.25%
2018/10/11	0	0.00	4.5	80.82	79.10	-4.5	826	-0.55%
2018/10/08	1	83.00	0	0.00	82.80	1	854	0.12%
2018/10/05	0	0.00	1	84.30	84.00	-1	879	-0.11%
2018/10/03	0	0.00	1	85.00	86.30	-1	953	-0.10%
2018/10/01	1	86.80	1	85.90	86.80	0	1,040	0.00%
2018/09/28	1	85.50	0	0.00	84.50	1	1,049	0.10%
2018/09/27	1	85.10	1	84.60	84.50	0	1,063	0.00%
2018/09/25	1	85.70	1	86.50	86.20	0	1,099	0.00%
2018/09/17	2	83.75	1	84.10	84.30	1	1,186	0.08%
2018/09/14	0	0.00	16	82.53	83.70	-16	1,190	-1.34%
2018/09/13	1	80.50	44	81.49	84.30	-43	1,186	-3.62%
2018/09/11	2	86.55	1	86.70	86.80	1	1,165	0.09%
2018/09/10	1	86.50	1	86.50	86.00	0	1,170	0.00%
2018/09/05	8	90.68	1	90.30	90.00	7	1,171	0.60%
2018/09/04	0	0.00	12	87.50	88.30	-12	1,162	-1.03%
2018/09/03	0	0.00	8	88.11	87.10	-8	1,170	-0.68%
2018/08/31	1	88.60	1	89.00	89.50	0	1,166	0.00%
2018/08/30	0	0.00	2	89.20	89.80	-2	1,169	-0.17%
2018/08/29	1	88.60	0	0.00	88.10	1	1,177	0.08%
2018/08/28	2	88.65	1	88.50	88.50	1	1,183	0.08%
2018/08/23	1	91.40	5	90.80	90.00	-4	1,198	-0.33%
2018/08/22	5	91.02	0	0.00	90.90	5	1,201	0.42%
2018/08/20	0	0.00	2	88.10	88.60	-2	1,218	-0.16%
2018/08/17	3	88.50	0	0.00	88.00	3	1,231	0.24%
2018/08/16	1	88.00	0	0.00	88.00	1	1,256	0.08%
2018/08/15	0	0.00	1	89.50	90.50	-1	1,251	-0.08%
2018/08/14	0	0.00	2	90.90	91.30	-2	1,251	-0.16%
2018/08/13	1	92.00	7	91.17	90.50	-6	1,260	-0.48%
2018/08/10	33	93.05	22	92.25	91.90	11	1,254	0.88%
2018/08/09	1	93.70	4	93.50	93.50	-3	1,238	-0.24%
2018/08/08	1	94.50	26	94.15	93.50	-25	1,236	-2.02%
2018/08/07	0	0.00	4	93.50	93.90	-4	1,237	-0.32%
2018/08/06	9	90.80	28	92.74	94.50	-19	1,230	-1.54%
2018/08/03	1	88.50	0	0.00	88.40	1	1,194	0.08%
2018/08/02	1	87.80	2	87.40	87.00	-1	1,198	-0.08%
2018/08/01	1	89.50	0	0.00	88.70	1	1,193	0.08%
2018/07/31	1	87.90	0	0.00	89.50	1	1,199	0.08%
2018/07/30	3	89.30	10	89.11	88.00	-7	1,199	-0.58%
2018/07/27	24	90.25	15	90.81	90.80	9	1,186	0.76%
2018/07/26	0	0.00	1	89.90	89.60	-1	1,189	-0.08%
2018/07/25	1	89.40	7	89.67	89.60	-6	1,190	-0.50%
2018/07/24	7	90.89	25	91.88	90.60	-18	1,189	-1.51%
2018/07/23	60	90.86	68	88.77	88.00	-8	1,170	-0.68%
2018/07/20	106	94.19	72	93.97	94.50	34	1,134	3.00%	大買/
2018/07/19	44	97.28	15	96.11	94.30	29	1,123	2.58%
2018/07/18	4	96.10	7	95.86	95.90	-3	1,040	-0.29%
2018/07/17	2	91.15	8	91.36	92.60	-6	1,016	-0.59%
2018/07/16	3	92.60	7	93.61	92.30	-4	1,005	-0.40%
2018/07/13	19	95.77	8	95.15	94.40	11	981	1.12%
2018/07/12	12	95.63	11	95.25	96.60	1	961	0.10%
2018/07/11	16	94.19	8.1	94.60	95.00	7.9	934	0.84%
2018/07/10	104	93.80	55	93.73	96.80	49	907	5.40%	大買/
2018/07/09	1	90.00	1	90.10	90.60	0	835	0.00%
2018/07/06	45	90.49	5	90.18	89.40	40	835	4.79%
2018/07/05	15	90.37	5	90.10	89.20	10	843	1.19%
2018/07/04	0	0.00	3	88.60	89.00	-3	856	-0.35%
2018/07/03	13	93.18	12	92.16	91.20	1	849	0.12%
2018/07/02	11	93.24	29	93.54	94.00	-18	835	-2.15%
2018/06/29	2	90.00	3	90.03	90.00	-1	775	-0.13%
2018/06/28	1	88.40	1	90.00	88.20	0	761	0.00%
2018/06/26	5	87.06	6	86.97	87.60	-1	849	-0.12%
2018/06/25	5	87.08	7	86.47	87.70	-2	910	-0.22%
2018/06/22	3	90.00	3	90.37	87.60	0	935	0.00%
2018/06/21	11	88.03	0	0.00	90.00	11	939	1.17%
2018/06/20	1	87.70	4	88.23	87.90	-3	944	-0.32%
2018/06/19	3	89.33	1	88.90	88.80	2	945	0.21%
2018/06/15	20	87.70	2	87.70	87.40	18	944	1.91%
2018/06/14	1	87.10	4	86.63	87.00	-3	955	-0.31%
2018/06/13	1	86.00	6	86.40	86.50	-5	994	-0.50%
2018/06/12	10	87.08	7	86.10	86.00	3	1,002	0.30%
2018/06/11	12	85.77	1	85.80	85.90	11	1,002	1.10%
2018/06/08	8	88.23	7	87.74	87.70	1	1,004	0.10%
2018/06/07	4	89.00	3	89.10	89.00	1	1,026	0.10%
2018/06/06	8	89.91	1	89.10	89.40	7	1,038	0.67%
2018/06/05	19	88.32	0	0.00	88.80	19	1,051	1.81%
2018/06/01	1	86.30	0	0.00	87.10	1	1,121	0.09%
2018/05/31	2	87.80	6	87.17	87.50	-4	1,174	-0.34%
2018/05/30	0	0.00	8	88.58	88.70	-8	1,175	-0.68%
2018/05/29	3	88.00	0	0.00	88.60	3	1,180	0.25%
2018/05/28	1	89.10	1	89.10	88.70	0	1,185	0.00%
2018/05/25	1	87.50	3	87.60	87.40	-2	1,200	-0.17%
2018/05/24	1	86.50	17	86.52	86.60	-16	1,286	-1.24%
2018/05/23	0	0.00	3	84.80	84.10	-3	1,303	-0.23%
2018/05/22	1	84.50	1	84.20	84.50	0	1,392	0.00%
2018/05/21	5	83.66	6	83.87	83.90	-1	1,541	-0.06%
2018/05/18	3	81.47	1	81.70	82.30	2	1,588	0.13%
2018/05/17	3	81.13	1	81.40	81.00	2	1,603	0.12%
2018/05/16	5	79.98	6	80.77	81.00	-1	1,607	-0.06%
2018/05/15	4	81.90	4	79.95	79.80	0	1,635	0.00%
2018/05/14	2	80.55	2	80.90	81.80	0	1,653	0.00%
2018/05/10	1	79.50	11	79.10	79.20	-10	1,658	-0.60%
2018/05/09	4	77.73	1	77.50	77.60	3	1,670	0.18%
2018/05/08	10	78.66	4	78.70	78.60	6	1,687	0.36%
2018/05/07	1	77.60	0	0.00	77.80	1	1,704	0.06%
2018/05/04	5	77.72	1	77.40	77.30	4	1,716	0.23%
2018/05/03	2	78.75	1	78.60	78.50	1	1,733	0.06%
2018/04/30	2	77.65	1	77.30	78.30	1	1,791	0.06%
2018/04/26	3	77.60	0	0.00	77.60	3	1,840	0.16%
2018/04/25	1	78.30	0	0.00	77.70	1	1,884	0.05%
2018/04/24	4	79.73	0	0.00	79.00	4	1,882	0.21%
2018/04/23	3	81.80	3	80.87	80.80	0	1,867	0.00%
2018/04/20	0	0.00	3	83.67	83.40	-3	1,854	-0.16%
2018/04/19	0	0.00	3	84.37	84.40	-3	1,855	-0.16%
2018/04/18	7	84.71	0	0.00	84.10	7	1,868	0.37%
2018/04/17	1	84.50	0	0.00	84.20	1	1,872	0.05%
2018/04/16	2	85.00	0	0.00	84.50	2	1,870	0.11%
2018/04/13	0	0.00	1	85.30	84.90	-1	1,878	-0.05%
2018/04/11	0	0.00	1	84.60	84.00	-1	1,883	-0.05%
2018/04/10	0	0.00	7	85.06	85.00	-7	1,872	-0.37%
2018/04/09	2	87.00	3	87.90	86.60	-1	1,885	-0.05%
2018/04/03	1	86.70	0	0.00	86.50	1	1,917	0.05%
2018/04/02	1	88.50	2	88.30	88.10	-1	1,909	-0.05%
2018/03/31	3	89.93	12	89.62	89.50	-9	1,899	-0.47%
2018/03/30	0	0.00	7	89.90	89.30	-7	1,892	-0.37%
2018/03/29	4	92.85	19	92.37	91.00	-15	1,865	-0.80%
2018/03/28	4	90.75	3	90.33	89.30	1	1,796	0.06%
2018/03/27	1	90.00	1	87.40	90.00	0	1,730	0.00%
2018/03/26	10	85.72	2	84.80	85.90	8	1,702	0.47%
2018/03/23	1	83.80	2	84.30	84.40	-1	1,694	-0.06%
2018/03/21	9	88.20	0	0.00	87.50	9	1,673	0.54%
2018/03/20	0	0.00	8	88.01	89.40	-8	1,666	-0.48%
2018/03/19	1	88.40	2	89.05	88.60	-1	1,648	-0.06%
2018/03/15	2	86.95	3	87.10	86.90	-1	1,607	-0.06%
2018/03/14	1	87.30	0	0.00	87.30	1	1,610	0.06%
2018/03/13	3	89.00	4	88.78	89.10	-1	1,608	-0.06%
2018/03/12	1	86.90	4	86.50	87.00	-3	1,592	-0.19%
2018/03/09	0	0.00	4	87.03	85.60	-4	1,593	-0.25%
2018/03/08	5	86.46	1	86.40	85.50	4	1,585	0.25%
2018/03/07	5	88.72	4	91.30	87.40	1	1,547	0.06%
2018/03/06	10	91.52	30	91.25	92.40	-20	1,514	-1.32%
2018/03/05	14	89.13	5	89.44	89.20	9	1,463	0.61%
2018/03/02	1	89.70	6	90.37	90.30	-5	1,451	-0.34%
2018/03/01	1	90.40	0	0.00	90.40	1	1,437	0.07%
2018/02/27	4	90.90	4	91.85	90.60	0	1,427	0.00%
2018/02/26	19	91.27	9	93.19	90.80	10	1,392	0.72%
2018/02/23	4	91.00	6	91.13	90.80	-2	1,293	-0.15%
2018/02/22	41	92.17	92	91.91	91.60	-51	1,263	-4.04%
2018/02/21	49	91.39	57	90.88	90.60	-8	1,180	-0.68%
2018/02/12	2	84.50	4	84.93	85.20	-2	1,025	-0.19%
2018/02/09	2	79.55	0	0.00	82.00	2	970	0.21%
2018/02/08	2	81.70	0	0.00	82.50	2	952	0.21%
2018/02/07	1	83.00	2	83.20	82.00	-1	950	-0.11%
2018/02/06	3	79.50	1	80.10	79.70	2	932	0.21%
2018/02/05	0	0.00	2	81.25	82.90	-2	924	-0.22%
2018/02/02	2	83.05	0	0.00	83.00	2	931	0.21%
2018/02/01	0	0.00	5	84.56	83.70	-5	956	-0.52%
2018/01/31	0	0.00	2	83.20	84.40	-2	941	-0.21%
2018/01/30	81	84.30	15	83.51	83.20	66	923	7.15%
2018/01/29	5	84.06	0	0.00	82.90	5	904	0.55%
2018/01/26	48	83.79	0	0.00	84.50	48	900	5.33%
2018/01/25	2	82.15	1	81.70	83.50	1	892	0.11%
2018/01/24	80	82.97	3	83.13	82.80	77	865	8.90%
2018/01/23	4	82.08	3	82.63	81.70	1	817	0.12%
2018/01/22	17	81.42	2	81.40	80.80	15	779	1.92%
2018/01/19	1	82.50	5	81.42	81.50	-4	767	-0.52%
2018/01/16	1	79.90	0	0.00	79.40	1	732	0.14%
2018/01/15	2	80.50	1	79.90	80.00	1	739	0.14%
2018/01/12	1	79.50	6	79.87	80.30	-5	743	-0.67%
2018/01/10	2	79.05	2	79.00	79.30	0	772	0.00%
2018/01/09	3	80.07	2	79.15	79.00	1	806	0.12%
2018/01/08	6	78.62	1	79.50	77.30	5	793	0.63%
2018/01/05	2	79.10	0	0.00	79.60	2	791	0.25%
2018/01/04	9	78.62	4	78.33	79.10	5	785	0.64%
2018/01/03	10	80.06	3	79.53	79.00	7	785	0.89%
2018/01/02	3	79.50	2	77.45	78.70	1	753	0.13%