精材 (3374)-華南永昌-台中券商分點個股進出

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

精材

(3374)

可現股當沖

股價
117.0
漲跌
▲2.5
漲幅
+2.18%
成交量
625張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:14:30

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－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中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
2024/04/26	1.4	116.43	0	0.00	117.00	1.4	2,129	0.07%
2024/04/25	0	0.00	1	114.50	114.50	-1	2,190	-0.05%
2024/04/24	1	114.50	0	0.00	115.50	1	2,205	0.05%
2024/04/19	11	113.45	3	113.33	113.50	8	2,216	0.36%
2024/04/18	18	116.08	0	0.00	117.50	18	2,195	0.82%
2024/04/17	0	0.00	2	118.75	117.50	-2	2,193	-0.09%
2024/04/16	4	118.50	1	117.00	117.50	3	2,187	0.14%
2024/04/15	0.2	123.50	1	121.53	121.50	-0.8	2,174	-0.04%
2024/04/12	25	125.00	0	0.00	124.50	25	2,169	1.15%
2024/04/11	3	125.67	1	125.50	125.50	2	2,166	0.09%
2024/04/10	0	130.00	1	129.00	129.00	-1	2,162	-0.05%
2024/04/09	2	129.75	1	128.00	127.50	1	2,159	0.05%
2024/04/08	0	0.00	1	127.00	127.00	-1	2,133	-0.05%
2024/04/03	1	125.50	6	125.25	127.50	-5	2,131	-0.24%
2024/04/02	2	127.50	7	126.29	127.50	-5	2,130	-0.23%
2024/03/29	0	0.00	3	124.00	124.00	-3	2,127	-0.14%
2024/03/28	1	124.50	2.5	123.60	123.50	-1.5	2,128	-0.07%
2024/03/26	6	126.33	3	124.83	124.50	3	2,136	0.14%
2024/03/25	3	128.17	0	0.00	127.50	3	2,153	0.14%
2024/03/22	2	129.00	1	129.00	128.50	1	2,159	0.05%
2024/03/21	6	127.25	2.1	126.54	127.00	4	2,134	0.19%
2024/03/20	6	128.00	1	128.00	126.00	5	2,190	0.23%
2024/03/19	2	126.00	3	127.00	126.50	-1	2,207	-0.05%
2024/03/18	0	0.00	1	125.50	126.50	-1	2,216	-0.05%
2024/03/15	2	124.50	1	124.00	123.50	1	2,250	0.04%
2024/03/14	3	126.17	1	125.50	125.50	2	2,331	0.09%
2024/03/13	2	128.50	0.1	127.00	126.50	1.9	2,357	0.08%
2024/03/12	0	0.00	7	128.93	129.50	-7	2,385	-0.29%
2024/03/11	1.1	130.34	1	128.50	128.50	0.1	2,393	0.00%
2024/03/08	5	130.60	6	133.42	129.50	-1	2,439	-0.04%
2024/03/07	4.1	131.99	4.1	133.71	131.50	-0.1	2,390	0.00%
2024/03/06	3.1	131.52	3	132.50	132.00	0.1	2,447	0.00%
2024/03/05	0	0.00	18	131.56	131.50	-18	2,529	-0.71%
2024/03/04	5	131.50	1	131.00	130.50	4	2,580	0.15%
2024/03/01	2	129.25	2	130.25	129.50	0	2,691	0.00%
2024/02/29	1	132.00	0	0.00	132.00	1	2,817	0.04%
2024/02/27	4	128.38	0	131.25	128.50	4	2,893	0.14%
2024/02/26	4	132.37	8	131.25	130.50	-4	3,073	-0.13%
2024/02/23	13.2	135.39	5	134.30	132.50	8.2	3,063	0.27%
2024/02/22	5	131.30	6	131.33	131.50	-1	3,009	-0.03%
2024/02/21	9	130.39	6	129.25	129.50	3	2,972	0.10%
2024/02/20	2	136.00	3.1	136.32	135.50	-1.1	2,886	-0.04%
2024/02/19	6	134.50	9	135.00	133.50	-3	2,822	-0.11%
2024/02/16	5.1	131.69	5.1	131.61	132.50	0	2,756	0.00%
2024/02/15	14	129.36	3	131.00	131.50	11	2,759	0.40%
2024/02/05	4	126.88	1	127.50	126.50	3	2,821	0.11%
2024/02/02	3	127.83	3.1	127.06	128.00	-0.1	2,833	0.00%
2024/02/01	1.1	127.98	11.1	127.14	126.00	-10.1	2,787	-0.36%
2024/01/31	2	125.50	8	126.31	125.50	-6	2,787	-0.22%
2024/01/30	0	0.00	0.1	126.51	127.00	-0.1	2,866	0.00%
2024/01/29	1	127.00	3	126.83	126.50	-2	2,963	-0.07%
2024/01/26	1	125.50	0	0.00	126.00	1	2,974	0.03%
2024/01/25	0	0.00	4	127.88	126.50	-4	2,989	-0.13%
2024/01/24	11	128.09	2	128.50	127.50	9	2,970	0.30%
2024/01/22	3.1	127.15	4	127.00	127.00	-1	2,955	-0.03%
2024/01/19	37	128.01	35	126.93	125.50	2	2,939	0.07%
2024/01/18	3	123.50	5	123.90	124.00	-2	2,920	-0.07%
2024/01/17	2	123.50	1	124.50	122.00	1	2,970	0.03%
2024/01/16	0	0.00	1	124.00	124.00	-1	2,963	-0.03%
2024/01/11	2	122.50	1.2	122.67	122.50	0.8	3,149	0.03%
2024/01/09	6	121.92	1	120.50	120.50	5	3,195	0.16%
2024/01/08	1	121.00	1	123.00	120.50	0	3,204	0.00%
2024/01/05	2	123.00	0	0.00	123.00	2	3,216	0.06%
2024/01/04	1	124.00	2	126.00	123.00	-1	3,265	-0.03%
2024/01/03	0	0.00	1	125.50	124.00	-1	3,256	-0.03%
2024/01/02	2	125.25	0	0.00	126.00	2	3,248	0.06%
2023/12/29	0	0.00	1	127.00	127.50	-1	3,250	-0.03%
2023/12/28	0	0.00	1	128.00	128.00	-1	3,273	-0.03%
2023/12/27	4	128.00	0	0.00	128.00	4	3,291	0.12%
2023/12/26	2.1	126.52	3.2	126.84	126.50	-1.1	3,311	-0.03%
2023/12/25	0	0.00	1	126.00	125.00	-1	3,377	-0.03%
2023/12/22	3.1	125.50	0	0.00	124.50	3.1	3,433	0.09%
2023/12/20	2	126.25	0	0.00	125.00	2	3,405	0.06%
2023/12/19	0	0.00	11	125.59	127.00	-11	3,373	-0.33%
2023/12/15	2	131.25	1.1	130.95	130.00	0.9	3,365	0.03%
2023/12/14	10	130.50	6	129.75	130.00	4	3,308	0.12%
2023/12/13	0	0.00	2	128.25	128.00	-2	3,271	-0.06%
2023/12/12	1	128.00	5.2	127.43	127.50	-4.2	3,258	-0.13%
2023/12/11	8.1	128.06	8.3	129.84	128.50	-0.2	3,222	-0.01%
2023/12/08	4	136.75	0	0.00	136.00	4	3,128	0.13%
2023/12/07	15	136.47	15	135.43	135.00	0	3,092	0.00%
2023/12/06	4.1	137.51	1	137.50	136.00	3.1	3,046	0.10%
2023/12/05	13.1	138.53	27	137.28	135.50	-13.9	3,037	-0.46%
2023/12/04	12	138.54	10	138.50	137.50	2	2,976	0.07%
2023/12/01	5.4	139.33	3	140.00	139.50	2.4	2,929	0.08%
2023/11/30	4	138.75	3	138.33	138.00	1	2,840	0.04%
2023/11/29	0.1	137.00	2	136.25	136.00	-1.9	2,739	-0.07%
2023/11/28	5	133.50	4	132.38	132.50	1	2,664	0.04%
2023/11/27	4	138.25	6	137.08	133.50	-2	2,531	-0.08%
2023/11/24	8	137.75	5	137.90	136.50	3	2,387	0.13%
2023/11/22	2	133.00	0	0.00	133.50	2	2,096	0.10%
2023/11/21	4	133.50	6	132.75	132.50	-2	2,064	-0.10%
2023/11/17	1	129.50	1	128.50	129.50	0	1,997	0.00%
2023/11/15	3	130.17	2	130.00	128.50	1	1,973	0.05%
2023/11/14	0	0.00	6	129.58	130.00	-6	1,941	-0.31%
2023/11/13	10	131.35	16	131.25	128.50	-6	1,908	-0.31%
2023/11/10	5	128.60	4	127.00	127.00	1	1,789	0.06%
2023/11/09	4	126.38	2	127.50	129.00	2	1,763	0.11%
2023/11/08	5	128.40	5	128.50	128.50	0	1,773	0.00%
2023/11/07	3	129.83	1.1	130.00	130.00	1.9	1,712	0.11%
2023/11/06	27	126.87	29.1	127.60	128.00	-2.1	1,633	-0.13%
2023/11/02	5	120.50	3	120.00	120.00	2	1,517	0.13%
2023/10/31	2	119.25	2.1	119.75	115.50	-0.1	1,516	-0.01%
2023/10/26	5	119.10	1	122.00	117.50	4	1,550	0.26%
2023/10/25	1	124.00	3.6	122.68	122.50	-2.6	1,527	-0.17%
2023/10/24	1.1	117.56	1	117.50	118.00	0.1	1,478	0.01%
2023/10/23	2.1	117.71	0	0.00	116.50	2.1	1,494	0.14%
2023/10/20	6.1	120.10	4.3	120.91	120.00	1.9	1,498	0.12%
2023/10/19	4.1	121.04	7	121.36	123.50	-2.9	1,467	-0.20%
2023/10/18	0.1	116.50	1	117.00	116.00	-0.9	1,470	-0.06%
2023/10/17	2	118.50	2	118.50	118.00	0	1,490	0.00%
2023/10/16	10.2	117.49	11	115.64	115.00	-0.8	1,520	-0.05%
2023/10/13	2	118.00	5	118.50	118.00	-3	1,554	-0.19%
2023/10/12	3	118.00	4.3	117.80	119.00	-1.3	1,593	-0.08%
2023/10/11	0	0.00	9	113.78	112.50	-9	1,613	-0.56%
2023/10/05	0	0.00	9	112.00	112.00	-9	1,797	-0.50%
2023/10/04	1	111.00	0	0.00	111.00	1	1,849	0.05%
2023/10/02	3	117.33	2	116.00	115.50	1	1,943	0.05%
2023/09/28	11	117.86	6	117.34	117.50	5	2,015	0.25%
2023/09/27	4	115.01	11	113.36	118.00	-7	2,224	-0.31%
2023/09/22	1	108.50	0	0.00	109.00	1	2,730	0.04%
2023/09/21	4.2	106.50	0	0.00	106.00	4.2	2,758	0.15%
2023/09/20	1	110.00	0	0.00	108.00	1	2,834	0.04%
2023/09/19	0.3	112.00	0	0.00	111.00	0.3	2,924	0.01%
2023/09/11	1	110.00	1	110.50	110.00	0	3,387	0.00%
2023/09/08	0.2	114.00	2	112.50	111.50	-1.8	3,478	-0.05%
2023/09/07	1	116.00	1	117.50	115.50	0	3,711	0.00%
2023/09/06	2	115.75	0	0.00	116.00	2	4,172	0.05%
2023/09/05	15	116.67	4	116.75	117.00	11	4,457	0.25%
2023/09/04	3	113.50	0	0.00	113.00	3	4,748	0.06%
2023/09/01	7	113.50	2	114.00	114.00	5	4,907	0.10%
2023/08/31	0	0.00	2	114.00	114.00	-2	4,918	-0.04%
2023/08/29	0	0.00	0.1	110.00	111.50	-0.1	4,931	0.00%
2023/08/28	0.2	109.50	0	0.00	110.00	0.2	4,935	0.00%
2023/08/25	0	0.00	2	111.00	111.00	-2	4,937	-0.04%
2023/08/24	0	0.00	3	114.50	113.50	-3	4,937	-0.06%
2023/08/23	1	112.50	10	112.60	113.00	-9	4,936	-0.18%
2023/08/21	0	0.00	1	111.50	111.00	-1	4,962	-0.02%
2023/08/18	1	110.00	2	110.50	109.00	-1	4,945	-0.02%
2023/08/17	4	111.75	3	112.50	112.00	1	4,932	0.02%
2023/08/15	0	0.00	1	110.00	110.00	-1	4,908	-0.02%
2023/08/14	4	106.50	9	108.94	109.00	-5	4,897	-0.10%
2023/08/11	3	113.00	1	114.50	113.50	2	4,858	0.04%
2023/08/10	1.1	113.50	0	0.00	113.00	1.1	4,851	0.02%
2023/08/09	0.1	117.00	1.1	117.50	117.00	-1	4,829	-0.02%
2023/08/08	4	116.00	128.3	116.03	116.00	-124.3	4,820	-2.58%	大賣/鉅額交易
2023/08/07	1	120.00	0	0.00	119.00	1	4,807	0.02%
2023/08/02	4.1	120.98	3	120.17	120.50	1.1	4,776	0.02%
2023/08/01	3	123.00	2	124.25	123.50	1	4,750	0.02%
2023/07/31	1	126.97	14	127.46	125.00	-13	4,721	-0.28%
2023/07/28	3	128.33	2.1	129.24	128.50	0.9	4,688	0.02%
2023/07/27	28.3	127.22	2	127.25	127.00	26.3	4,669	0.56%
2023/07/26	1	125.50	1.4	125.50	125.50	-0.4	4,655	-0.01%
2023/07/25	1.6	129.69	9.3	129.56	129.00	-7.7	4,639	-0.17%
2023/07/24	7.6	125.68	5	125.70	126.50	2.6	4,607	0.06%
2023/07/21	8	128.44	9	129.00	129.50	-1	4,566	-0.02%
2023/07/20	5	134.20	6	136.42	136.50	-1	4,510	-0.02%
2023/07/19	2	136.25	10.2	135.88	134.00	-8.2	4,475	-0.18%
2023/07/18	7.1	133.57	2	132.50	132.50	5.1	4,433	0.12%
2023/07/17	9	135.50	2	134.00	134.00	7	4,399	0.16%
2023/07/14	4.1	136.49	6	137.25	138.00	-1.9	4,358	-0.04%
2023/07/13	14.2	137.55	8.1	135.45	134.50	6.1	4,332	0.14%
2023/07/12	6	136.08	5	138.40	137.00	1	4,253	0.02%
2023/07/11	6	136.41	5.1	135.19	133.50	0.9	4,175	0.02%
2023/07/10	0	136.50	5	137.00	136.00	-5	4,119	-0.12%
2023/07/07	1	135.00	4	133.75	134.00	-3	4,061	-0.07%
2023/07/06	10	138.25	10.3	137.24	135.00	-0.3	3,973	-0.01%
2023/07/05	36.7	141.94	11	141.05	140.00	25.7	3,862	0.67%
2023/07/04	29	139.66	58	142.85	144.50	-29	3,576	-0.81%
2023/07/03	4.1	129.67	3	130.67	131.50	1.1	3,173	0.03%
2023/06/30	1	128.50	3	128.33	128.50	-2	3,046	-0.07%
2023/06/29	1.1	126.14	1	126.00	126.00	0.1	3,017	0.00%
2023/06/28	4.2	128.35	3	130.00	126.50	1.2	3,009	0.04%
2023/06/27	6	127.33	8.1	126.83	126.50	-2.1	2,960	-0.07%
2023/06/26	12	125.04	11	125.05	124.50	1	2,867	0.03%
2023/06/21	2	123.50	6	124.08	123.00	-4	2,813	-0.14%
2023/06/20	2	127.25	10	127.90	126.50	-8	2,776	-0.29%
2023/06/19	4	129.13	3.2	128.68	129.00	0.9	2,744	0.03%
2023/06/16	15.1	127.60	2.2	128.45	127.00	12.9	2,673	0.48%
2023/06/15	49.4	133.61	11	133.14	130.00	38.4	2,616	1.47%
2023/06/14	9	128.94	3.1	128.99	129.00	6	2,456	0.24%
2023/06/13	133.2	130.02	18	129.50	130.00	115.2	2,372	4.86%	大買/鉅額交易
2023/06/12	76	131.68	54.2	133.78	128.00	21.9	2,139	1.02%
2023/06/09	14	124.68	32.1	126.19	128.00	-18.1	1,682	-1.08%
2023/06/08	25	117.58	25	117.44	116.50	0	1,425	0.00%
2023/06/07	4.1	110.73	4	112.00	113.00	0	1,147	0.00%
2023/06/06	0	0.00	1	106.50	107.00	-1	1,034	-0.10%
2023/06/05	1	106.50	0.3	106.50	106.50	0.7	1,155	0.06%
2023/06/02	2	106.00	5	105.50	105.00	-3	1,148	-0.26%
2023/06/01	1	104.00	0	0.00	105.00	1	1,157	0.09%
2023/05/30	1	104.50	3	105.50	105.50	-2	1,153	-0.17%
2023/05/29	1.8	104.78	0	0.00	105.00	1.8	1,152	0.16%
2023/05/26	1	104.50	4	105.50	104.50	-3	1,146	-0.26%
2023/05/25	5	103.00	1	102.50	102.50	4	1,117	0.36%
2023/05/19	1	100.50	0	0.00	99.70	1	1,199	0.08%
2023/05/16	0	0.00	1	98.80	99.10	-1	1,243	-0.08%
2023/05/12	0	0.00	1	96.20	98.00	-1	1,349	-0.07%
2023/05/11	2.2	97.47	1	96.20	95.90	1.2	1,373	0.09%
2023/05/08	0	0.00	1	100.00	100.00	-1	1,402	-0.07%
2023/05/05	0.2	100.00	0	0.00	99.90	0.2	1,431	0.01%
2023/05/04	1	100.00	0	0.00	100.50	1	1,465	0.07%
2023/05/03	1	99.60	0	0.00	99.50	1	1,479	0.07%
2023/05/02	0.2	99.30	0	0.00	99.40	0.2	1,496	0.01%
2023/04/26	2	96.95	0	0.00	98.80	2	1,599	0.13%
2023/04/25	1.9	99.28	1	99.50	97.80	0.9	1,649	0.06%
2023/04/21	1	103.01	0	0.00	102.00	1	1,639	0.06%
2023/04/20	0	106.25	0	0.00	105.00	0	1,658	0.00%
2023/04/19	0	107.50	1	107.00	107.50	-1	1,685	-0.06%
2023/04/18	3	111.17	0	0.00	110.50	3	1,686	0.18%
2023/04/17	0	0.00	7	110.07	110.00	-7	1,643	-0.43%
2023/04/14	1	107.00	0	0.00	106.50	1	1,612	0.06%
2023/04/11	4	107.50	4	108.00	108.00	0	1,615	0.00%
2023/04/07	4	107.50	1	107.50	107.00	3	1,632	0.18%
2023/04/06	1	107.00	0	0.00	107.00	1	1,634	0.06%
2023/03/30	0	0.00	0	109.50	109.00	0	1,655	0.00%
2023/03/29	3	108.33	0	0.00	107.50	3	1,661	0.18%
2023/03/28	1	110.50	0	0.00	110.00	1	1,664	0.06%
2023/03/24	2	111.50	0	0.00	110.50	2	1,643	0.12%
2023/03/23	0	0.00	1	110.00	110.00	-1	1,629	-0.06%
2023/03/22	1	109.00	0	0.00	110.00	1	1,625	0.06%
2023/03/21	0	0.00	1	108.50	108.00	-1	1,613	-0.06%
2023/03/20	0	0.00	2	108.00	108.00	-2	1,614	-0.12%
2023/03/17	1	106.50	0	0.00	106.50	1	1,619	0.06%
2023/03/16	1	105.00	2	104.50	105.00	-1	1,624	-0.06%
2023/03/15	1	107.50	1	107.00	107.50	0	1,645	0.00%
2023/03/14	1	107.00	1	106.50	106.50	0	1,667	0.00%
2023/03/10	0	0.00	2	110.25	110.00	-2	1,747	-0.11%
2023/03/09	3	112.17	3	111.34	111.50	0	1,840	0.00%
2023/03/08	4	111.88	9	111.00	111.50	-5	1,820	-0.27%
2023/03/06	7	105.79	1	105.00	105.50	6	1,721	0.35%
2023/03/03	0	0.00	2	103.50	103.00	-2	1,724	-0.12%
2023/03/02	1	103.50	1.2	103.08	103.50	-0.2	1,756	-0.01%
2023/03/01	1	103.00	3.1	103.48	104.00	-2.1	1,810	-0.12%
2023/02/24	1	103.00	0	0.00	103.00	1	1,836	0.05%
2023/02/23	0	0.00	1	103.50	103.50	-1	1,875	-0.05%
2023/02/22	2	102.00	0	0.00	101.50	2	1,922	0.10%
2023/02/21	1	104.00	0	0.00	104.00	1	1,967	0.05%
2023/02/20	1	104.00	0	0.00	104.00	1	2,166	0.05%
2023/02/17	3	103.50	0	0.00	104.00	3	2,329	0.13%
2023/02/15	0	0.00	1.1	104.50	104.00	-1.1	2,338	-0.05%
2023/02/14	1	106.00	0	0.00	106.00	1	2,348	0.04%
2023/02/10	11.1	110.42	6	112.67	107.00	5.1	2,416	0.21%
2023/02/09	2	110.00	3	110.50	109.50	-1	2,373	-0.04%
2023/02/08	1	108.50	10	109.00	108.50	-9	2,368	-0.38%
2023/02/07	0	0.00	1	108.00	108.00	-1	2,346	-0.04%
2023/02/06	1	107.50	0	0.00	107.00	1	2,345	0.04%
2023/02/03	10	110.50	3	108.17	107.50	7	2,350	0.30%
2023/02/01	0	0.00	1	107.50	107.50	-1	2,326	-0.04%
2023/01/31	0.1	106.50	4.1	106.87	107.00	-4	2,332	-0.17%
2023/01/30	4	106.38	1	107.00	106.00	3	2,325	0.13%
2023/01/17	0	0.00	2	105.00	104.50	-2	2,255	-0.09%
2023/01/16	0	104.50	2	103.50	103.50	-2	2,261	-0.09%
2023/01/13	4.2	103.50	2	104.50	101.50	2.2	2,252	0.10%
2023/01/12	0	101.50	0	0.00	101.00	0	2,200	0.00%
2023/01/11	1.1	103.00	1	103.00	102.50	0.1	2,206	0.00%
2023/01/10	2	106.00	0	0.00	104.50	2	2,203	0.09%
2023/01/09	3	104.67	1	104.50	104.00	2	2,182	0.09%
2023/01/06	0	102.50	0	0.00	102.00	0	2,163	0.00%
2023/01/05	0	0.00	1	99.70	97.80	-1	2,167	-0.05%
2023/01/04	1	98.20	0	0.00	98.50	1	2,200	0.05%
2022/12/28	1.5	96.90	0	96.20	95.40	1.5	2,345	0.06%
2022/12/27	2	100.00	0	0.00	99.20	2	2,407	0.08%
2022/12/26	0	98.90	0	0.00	98.50	0	2,486	0.00%
2022/12/20	1	104.00	1	101.00	100.50	0	2,752	0.00%
2022/12/16	1	102.50	1	102.00	102.50	0	2,826	0.00%
2022/12/14	1	103.50	0	0.00	105.50	1	2,808	0.04%
2022/12/13	0	0.00	2	104.00	102.50	-2	2,799	-0.07%
2022/12/09	1	104.50	0	0.00	105.00	1	2,796	0.04%
2022/12/07	0	0.00	4.2	104.74	103.50	-4.2	2,784	-0.15%
2022/12/06	4	107.25	1	110.00	106.50	3	2,754	0.11%
2022/12/05	1	111.50	1.2	111.50	111.00	-0.2	2,723	-0.01%
2022/12/02	2	108.50	0	0.00	108.50	2	2,658	0.08%
2022/12/01	5	108.90	3	108.33	106.00	2	2,630	0.08%
2022/11/30	0	0.00	2	104.50	104.50	-2	2,535	-0.08%
2022/11/29	2	102.26	2	102.50	103.00	0	2,536	0.00%
2022/11/25	1	106.00	2	104.00	104.00	-1	2,550	-0.04%
2022/11/24	0	103.00	1.2	105.25	105.50	-1.2	2,562	-0.05%
2022/11/23	3	104.83	2	105.25	104.00	1	2,530	0.04%
2022/11/22	1	105.00	1	104.00	105.00	0	2,489	0.00%
2022/11/21	2	106.25	2	105.25	104.50	0	2,488	0.00%
2022/11/18	4	104.75	9	106.33	106.00	-5	2,459	-0.20%
2022/11/17	11	104.77	6	106.17	107.00	5	2,423	0.21%
2022/11/16	14.1	109.46	8	109.88	108.00	6.1	2,381	0.26%
2022/11/15	13	106.81	21	106.60	109.50	-8	2,254	-0.35%
2022/11/14	0	0.00	1	98.30	99.70	-1	2,158	-0.05%
2022/11/11	22	100.43	21	98.24	97.80	1	2,164	0.05%
2022/11/10	3	94.97	3	95.37	95.50	0	2,125	0.00%
2022/11/09	1.1	94.45	3	94.63	94.40	-1.9	2,125	-0.09%
2022/11/08	3	93.50	8	94.88	92.40	-5	2,124	-0.24%
2022/11/07	5	93.80	0	0.00	93.30	5	2,197	0.23%
2022/11/04	2	94.70	1	94.20	96.70	1	2,209	0.05%
2022/11/03	3	94.10	1.1	93.36	94.80	1.9	2,265	0.08%
2022/11/02	1	94.60	0	0.00	94.40	1	2,346	0.04%
2022/11/01	0	94.60	10	94.80	94.70	-10	2,396	-0.42%
2022/10/31	0.2	95.50	8	92.99	95.70	-7.8	2,495	-0.31%
2022/10/24	7	89.30	1	89.30	88.40	6	2,546	0.24%
2022/10/21	0	0.00	1	90.90	89.60	-1	2,560	-0.04%
2022/10/19	0.1	91.00	0	0.00	91.10	0.1	2,641	0.00%
2022/10/17	1	91.10	3	89.47	91.50	-2	2,731	-0.07%
2022/10/14	5	89.66	4	90.78	90.50	1	2,810	0.04%
2022/10/13	0	0.00	4	88.20	85.10	-4	2,835	-0.14%
2022/10/12	1	89.81	10	90.93	90.60	-9	2,837	-0.32%
2022/10/11	2	89.85	4	89.13	88.50	-2	2,908	-0.07%
2022/10/06	2	94.85	6	95.15	95.50	-4	3,040	-0.13%
2022/10/05	7	95.53	2	97.00	94.20	5	3,049	0.16%
2022/10/04	15	93.02	9	93.24	93.80	6	3,038	0.20%
2022/10/03	4	92.05	2	90.95	91.00	2	3,013	0.07%
2022/09/30	3	93.90	3	94.27	96.00	0	3,088	0.00%
2022/09/29	4.3	95.69	2	96.00	92.90	2.3	3,245	0.07%
2022/09/28	2	99.34	5	97.20	97.20	-3	3,202	-0.09%
2022/09/27	6	104.50	1	106.00	106.00	5	3,173	0.16%
2022/09/26	4	104.88	22	103.91	103.00	-18	3,145	-0.57%
2022/09/23	5.2	116.40	3	113.83	113.00	2.2	3,130	0.07%
2022/09/22	0	0.00	0.1	120.00	121.00	-0.1	3,115	0.00%
2022/09/14	2	125.00	0	0.00	125.00	2	3,354	0.06%
2022/09/13	2	124.75	0	0.00	125.00	2	3,416	0.06%
2022/09/12	1	125.50	2	126.00	125.50	-1	3,473	-0.03%
2022/09/08	1	121.00	3	124.00	124.50	-2	3,512	-0.06%
2022/09/07	2	118.50	1	118.00	120.50	1	3,553	0.03%
2022/09/06	1	119.50	3	121.00	119.50	-2	3,601	-0.06%
2022/09/05	10	123.90	4	122.38	122.00	6	3,648	0.16%
2022/09/01	2	128.75	3	129.50	127.50	-1	3,671	-0.03%
2022/08/31	1	126.50	1	132.00	131.50	0	3,663	0.00%
2022/08/30	2	126.50	2	126.75	126.50	0	3,655	0.00%
2022/08/29	0	0.00	2	124.00	126.00	-2	3,692	-0.05%
2022/08/26	8	130.00	2	131.50	128.00	6	3,795	0.16%
2022/08/25	1	129.00	0	0.00	129.50	1	3,821	0.03%
2022/08/24	0	0.00	1	130.00	128.00	-1	3,855	-0.03%
2022/08/23	1	128.50	0.1	127.50	127.50	0.9	3,982	0.02%
2022/08/22	5.1	130.27	0	0.00	128.50	5.1	4,022	0.13%
2022/08/19	22	129.32	3.2	128.66	129.50	18.9	3,998	0.47%
2022/08/18	1	124.00	0	0.00	124.50	1	3,947	0.03%
2022/08/17	0	0.00	1	124.00	124.00	-1	3,950	-0.03%
2022/08/15	1	124.00	6	123.58	124.50	-5	4,055	-0.12%
2022/08/12	79	116.92	6	119.75	122.50	73	4,094	1.78%
2022/08/11	7	121.64	79	120.70	120.50	-72	4,113	-1.75%
2022/08/10	5	120.70	10	122.15	120.50	-5	4,137	-0.12%
2022/08/09	4	125.50	2	125.00	125.00	2	4,121	0.05%
2022/08/08	15	129.23	0	0.00	130.00	15	4,069	0.37%
2022/08/05	5	130.10	12	130.67	129.50	-7	4,038	-0.17%
2022/08/04	1	129.00	1	127.50	129.50	0	3,959	0.00%
2022/08/03	2	125.50	1	126.00	126.00	1	3,961	0.03%
2022/08/02	1	123.50	1	126.00	127.00	0	3,967	0.00%
2022/08/01	1	127.00	0	0.00	127.00	1	3,991	0.03%
2022/07/29	0	0.00	1	129.00	129.00	-1	4,034	-0.02%
2022/07/28	1	126.50	1	127.00	126.50	0	4,072	0.00%
2022/07/27	6	127.00	4	127.38	128.50	2	4,109	0.05%
2022/07/26	8	128.25	10	125.65	127.50	-2	4,362	-0.05%
2022/07/25	0	0.00	2	125.00	126.00	-2	4,407	-0.05%
2022/07/22	4	127.13	1	126.00	125.00	3	4,576	0.07%
2022/07/21	8	122.00	9	123.06	128.00	-1	4,613	-0.02%
2022/07/20	2	125.50	2	126.25	122.00	0	4,686	0.00%
2022/07/19	11	123.18	9	122.00	122.50	2	4,758	0.04%
2022/07/18	9.1	122.44	8	123.00	124.50	1.1	4,884	0.02%
2022/07/15	4	117.64	12	118.75	122.00	-8	5,046	-0.16%
2022/07/14	2	114.50	2	110.75	114.00	0	4,993	0.00%
2022/07/13	5	109.00	0	0.00	108.00	5	5,079	0.10%
2022/07/12	4	106.50	2	108.00	107.00	2	5,151	0.04%
2022/07/11	3	112.00	11	112.05	112.50	-8	5,095	-0.16%
2022/07/08	18	110.39	14	110.18	111.00	4	5,042	0.08%
2022/07/07	21	105.93	17	106.97	111.00	4	4,893	0.08%
2022/07/06	4	114.75	3	112.17	111.50	1	4,678	0.02%
2022/07/01	1	126.50	3	125.17	122.00	-2	4,577	-0.04%
2022/06/30	2	128.75	0	0.00	128.50	2	4,554	0.04%
2022/06/28	1	133.00	0	0.00	132.50	1	4,668	0.02%
2022/06/27	0	0.00	6	132.00	131.50	-6	4,742	-0.13%
2022/06/24	1	124.50	1	127.00	128.50	0	4,711	0.00%
2022/06/23	24	124.46	1	122.00	124.50	23	4,660	0.49%
2022/06/22	1	119.00	1	122.50	119.50	0	4,605	0.00%
2022/06/21	2	121.25	1	121.50	124.50	1	4,556	0.02%
2022/06/20	2.1	124.88	4	123.38	122.00	-1.9	4,497	-0.04%
2022/06/17	1	128.50	1	130.00	129.50	0	4,437	0.00%
2022/06/16	1	134.50	0	0.00	131.50	1	4,399	0.02%
2022/06/15	0	0.00	3	140.67	137.00	-3	4,351	-0.07%
2022/06/14	4	144.50	1	146.50	145.00	3	4,309	0.07%
2022/06/13	3.1	147.37	11	146.73	146.00	-7.9	4,244	-0.19%
2022/06/10	2	148.00	8	148.06	148.50	-6	4,214	-0.14%
2022/06/09	1	147.50	4	147.75	148.00	-3	4,190	-0.07%
2022/06/08	6	146.83	4	145.88	146.00	2	4,161	0.05%
2022/06/07	6	147.42	6	146.58	147.00	0	4,144	0.00%
2022/06/06	13	148.85	9.1	150.51	147.00	3.9	4,107	0.10%
2022/06/02	2	146.75	2	147.75	146.00	0	4,008	0.00%
2022/06/01	4	147.62	6	147.75	148.00	-2	3,969	-0.05%
2022/05/31	9	148.50	12	147.67	147.00	-3	3,922	-0.08%
2022/05/30	8	145.94	1	146.50	146.00	7	3,782	0.19%
2022/05/27	1	143.99	3	143.50	143.50	-2	3,728	-0.05%
2022/05/26	1	140.50	0	0.00	140.50	1	3,679	0.03%
2022/05/25	1	139.01	1	141.50	140.50	0	3,661	0.00%
2022/05/24	1	138.50	4	140.38	138.00	-3	3,663	-0.08%
2022/05/23	2	146.48	2	144.25	142.50	0	3,617	0.00%
2022/05/20	5.1	143.89	5	143.60	144.00	0.1	3,542	0.00%
2022/05/19	5	141.90	4	143.75	144.00	1	3,476	0.03%
2022/05/18	10.1	139.25	10	139.00	139.50	0.1	3,422	0.00%
2022/05/17	0	138.00	52.1	136.18	140.00	-52	3,358	-1.55%
2022/05/16	0	0.00	2	136.50	135.00	-2	3,322	-0.06%
2022/05/13	1	136.00	0	0.00	135.50	1	3,295	0.03%
2022/05/12	1.1	132.55	1	133.50	132.50	0.1	3,276	0.00%
2022/05/11	4	136.50	4	136.50	137.00	0	3,252	0.00%
2022/05/10	1	133.00	6.1	132.92	135.50	-5.1	3,192	-0.16%
2022/05/09	4	130.63	2	132.50	133.00	2	3,173	0.06%
2022/05/06	3.1	133.69	5	133.90	134.50	-2	3,131	-0.06%
2022/05/05	5	136.30	3	136.50	134.50	2	3,077	0.06%
2022/05/04	6	136.75	5.1	134.05	135.00	0.9	3,024	0.03%
2022/05/03	48.1	142.93	52	142.76	137.00	-4	2,958	-0.13%
2022/04/29	10	137.85	13	138.96	138.00	-3	2,675	-0.11%
2022/04/28	33	138.03	31	138.52	135.50	2	2,587	0.08%
2022/04/27	9	131.17	16.4	131.40	136.00	-7.4	2,398	-0.31%
2022/04/26	30.1	136.79	17	134.44	131.50	13.1	2,301	0.57%
2022/04/25	5	136.41	14	135.64	137.00	-9	2,148	-0.42%
2022/04/22	4	137.88	5.1	138.89	138.00	-1.1	2,052	-0.05%
2022/04/21	85.1	138.74	102.5	136.48	138.00	-17.5	1,943	-0.90%	大賣/
2022/04/20	22	129.66	24	131.02	130.50	-2	1,676	-0.12%
2022/04/19	25	130.84	30	129.73	126.50	-5	1,602	-0.31%
2022/04/18	10	127.70	11.2	128.17	130.00	-1.2	1,483	-0.08%
2022/04/15	1	119.00	0	0.00	119.50	1	1,382	0.07%
2022/04/14	2	121.50	0	0.00	122.00	2	1,419	0.14%
2022/04/07	1	123.00	5	123.00	123.00	-4	1,864	-0.21%
2022/04/06	51	124.02	3	126.33	125.00	48	1,911	2.51%
2022/04/01	2	127.00	1.2	127.54	128.50	0.8	2,004	0.04%
2022/03/31	11	131.87	9	131.39	130.50	2	1,990	0.10%
2022/03/30	5.1	125.88	58	130.15	130.50	-52.9	1,826	-2.90%
2022/03/29	0	0.00	1	118.50	119.00	-1	1,743	-0.06%
2022/03/24	1	122.00	1	121.50	120.50	0	1,752	0.00%
2022/03/23	1	122.50	0	0.00	122.50	1	1,754	0.06%
2022/03/21	5	121.30	7	122.43	121.50	-2	1,754	-0.11%
2022/03/18	0	0.00	2	121.50	121.00	-2	1,760	-0.11%
2022/03/17	5.2	122.42	7	123.64	122.00	-1.8	1,788	-0.10%
2022/03/16	2	118.50	4	118.88	119.50	-2	1,777	-0.11%
2022/03/15	7	118.43	2	118.25	118.00	5	1,772	0.28%
2022/03/14	1	120.50	1	121.00	119.50	0	1,781	0.00%
2022/03/11	1	119.50	0	0.00	119.50	1	1,804	0.06%
2022/03/09	2	118.25	9	117.83	118.00	-7	1,930	-0.36%
2022/03/08	2.1	116.76	1	116.50	116.50	1.1	1,968	0.05%
2022/03/07	2.3	117.02	2	117.00	118.50	0.3	1,988	0.02%
2022/03/04	2	120.75	0	0.00	120.50	2	1,993	0.10%
2022/03/03	2	122.50	1	122.50	122.50	1	2,013	0.05%
2022/03/02	22	120.70	22	119.34	121.50	0	2,029	0.00%
2022/02/25	1	118.50	1.1	119.46	118.50	-0.1	2,038	0.00%
2022/02/24	3	118.67	0	0.00	118.00	3	2,053	0.15%
2022/02/22	1.4	120.05	0	0.00	120.00	1.4	2,086	0.07%
2022/02/21	0.3	123.08	1	122.00	122.50	-0.7	2,091	-0.03%
2022/02/18	56	122.46	9	122.61	124.50	47	2,107	2.23%
2022/02/17	1	131.00	40	131.70	130.50	-39	2,049	-1.90%
2022/02/16	2	133.00	1	133.00	133.00	1	2,083	0.05%
2022/02/15	1	127.00	2	128.75	128.00	-1	2,116	-0.05%
2022/02/14	40.3	126.50	1	127.00	126.00	39.3	2,192	1.79%
2022/02/11	0	0.00	4	128.63	128.50	-4	2,313	-0.17%
2022/02/10	0	0.00	6	131.08	132.00	-6	2,569	-0.23%
2022/02/09	1	130.00	4	131.38	132.00	-3	2,607	-0.12%
2022/02/08	2	129.00	0	0.00	129.50	2	2,664	0.08%
2022/02/07	0.6	126.83	0	0.00	127.50	0.6	2,696	0.02%
2022/01/26	0	0.00	1	125.53	125.50	-1	2,719	-0.04%
2022/01/25	0.1	127.00	0	0.00	126.50	0.1	2,804	0.00%
2022/01/24	1	128.00	1	128.00	129.50	0	2,841	0.00%
2022/01/21	7.1	131.37	1	132.00	131.00	6.1	2,843	0.22%
2022/01/20	0	0.00	3	132.50	135.00	-3	2,851	-0.11%
2022/01/19	0.1	135.00	1	134.00	133.00	-0.9	2,867	-0.03%
2022/01/18	2	136.75	3	138.00	136.00	-1	2,872	-0.03%
2022/01/17	0	0.00	1	137.50	137.00	-1	2,882	-0.03%
2022/01/14	13.2	137.75	10	137.60	136.00	3.2	2,897	0.11%
2022/01/13	2.2	136.50	1	136.50	136.50	1.2	2,916	0.04%
2022/01/12	0.1	136.50	5	136.40	137.50	-4.9	2,969	-0.16%
2022/01/11	2.2	136.34	2	136.00	136.50	0.2	3,074	0.01%
2022/01/10	5	136.30	5	137.40	139.50	0	3,363	0.00%
2022/01/07	4	138.50	2	138.75	138.00	2	3,428	0.06%
2022/01/06	9	141.22	1	140.50	141.50	8	3,396	0.24%
2022/01/05	4	143.50	7.1	144.85	143.00	-3.1	3,378	-0.09%
2022/01/04	18	148.92	67	148.72	146.00	-49	3,327	-1.47%
2022/01/03	12	144.08	12	143.71	143.00	0	3,050	0.00%
2021/12/30	18	144.92	38	144.01	143.00	-20	3,016	-0.66%
2021/12/29	24	143.94	8	143.63	145.00	16	2,999	0.53%
2021/12/28	7.1	142.44	13	142.96	143.00	-5.9	2,959	-0.20%
2021/12/27	0	0.00	1	137.00	137.00	-1	2,874	-0.03%
2021/12/24	1	137.50	5	138.00	137.50	-4	2,893	-0.14%
2021/12/23	37	139.00	2.1	139.49	138.50	34.9	2,908	1.20%
2021/12/22	1	138.50	1	138.00	137.50	0	2,943	0.00%
2021/12/21	0.1	137.50	0	0.00	137.50	0.1	2,949	0.00%
2021/12/20	0.1	137.50	2	136.50	135.50	-1.9	2,956	-0.06%
2021/12/17	6.1	137.17	0	0.00	137.00	6.1	2,960	0.21%
2021/12/16	1	139.00	1	138.00	138.00	0	2,960	0.00%
2021/12/15	1.1	138.45	0	0.00	136.50	1.1	2,959	0.04%
2021/12/13	3	138.83	6	138.33	137.50	-3	2,997	-0.10%
2021/12/10	1	141.00	0	0.00	140.50	1	2,997	0.03%
2021/12/09	0	0.00	1	141.50	141.50	-1	3,005	-0.03%
2021/12/08	3	142.00	1	143.50	142.00	2	3,038	0.07%
2021/12/07	2	141.50	11	142.45	142.00	-9	3,038	-0.30%
2021/12/06	2	145.74	4.2	144.67	144.00	-2.1	3,028	-0.07%
2021/12/03	7	146.00	1	147.50	144.50	6	3,015	0.20%
2021/12/02	5	142.60	5	143.00	143.00	0	2,974	0.00%
2021/12/01	1	142.00	0	0.00	142.00	1	2,961	0.03%
2021/11/30	7	138.21	2	138.50	138.00	5	2,964	0.17%
2021/11/29	0	0.00	21	135.93	136.00	-21	3,003	-0.70%
2021/11/26	1	135.00	16	134.88	134.50	-15	3,064	-0.49%
2021/11/25	0	0.00	1	138.50	138.00	-1	3,102	-0.03%
2021/11/23	8	141.31	8	138.94	138.00	0	3,137	0.00%
2021/11/22	1	141.00	4.1	141.26	141.00	-3.1	3,221	-0.09%
2021/11/19	4	143.88	4	144.25	143.00	0	3,264	0.00%
2021/11/18	1	142.50	1	144.50	142.00	0	3,258	0.00%
2021/11/17	8	142.69	0	0.00	142.00	8	3,270	0.24%
2021/11/16	2	145.00	10	142.70	142.50	-8	3,270	-0.24%
2021/11/15	4	144.50	3	145.66	144.50	1	3,283	0.03%
2021/11/12	2	142.75	7.1	143.26	143.50	-5.1	3,317	-0.15%
2021/11/11	7.1	142.08	8.4	142.76	142.00	-1.3	3,340	-0.04%
2021/11/10	38.1	148.22	7.4	147.69	147.50	30.7	3,484	0.88%
2021/11/09	38.5	147.76	20.1	147.19	146.50	18.4	3,652	0.50%
2021/11/08	3	137.83	0	0.00	138.00	3	3,417	0.09%
2021/11/05	1	138.50	1	138.50	138.50	0	3,474	0.00%
2021/11/04	1	132.50	0	134.00	136.50	1	3,454	0.03%
2021/11/03	2.3	133.41	0.2	135.00	134.00	2.1	3,468	0.06%
2021/11/02	13.1	139.17	8	136.88	136.50	5.1	3,486	0.15%
2021/11/01	2	138.74	2	139.00	139.00	0	3,422	0.00%
2021/10/29	2	136.00	1	135.50	135.00	1	3,421	0.03%
2021/10/28	1	135.50	1	136.50	135.00	0	3,431	0.00%
2021/10/27	0.1	135.50	2	135.25	136.00	-2	3,456	-0.06%
2021/10/26	3	134.17	1	133.00	133.00	2	3,480	0.06%
2021/10/25	2	131.00	0	0.00	133.50	2	3,524	0.06%
2021/10/22	1	135.95	2	136.00	134.50	-1	3,615	-0.03%
2021/10/21	6	137.42	11	136.18	134.00	-5	3,638	-0.14%
2021/10/20	10	137.45	13.2	137.50	137.50	-3.2	3,645	-0.09%
2021/10/19	15	137.30	10	136.70	137.50	5	3,661	0.14%
2021/10/18	31.1	134.92	21	133.86	134.50	10.1	3,648	0.28%
2021/10/15	13	128.69	16	130.91	131.00	-3	3,585	-0.08%
2021/10/14	2	119.75	1	120.00	119.50	1	3,600	0.03%
2021/10/13	1.6	118.69	2	120.75	119.00	-0.4	3,706	-0.01%
2021/10/12	0.1	121.00	0	0.00	121.00	0.1	3,828	0.00%
2021/10/08	26	126.96	20	124.60	125.00	6	4,141	0.14%
2021/10/06	0	120.00	0	0.00	119.50	0	4,680	0.00%
2021/10/05	10	121.50	12.2	122.99	124.00	-2.2	5,048	-0.04%
2021/10/04	4	121.13	1.8	119.72	119.00	2.2	5,076	0.04%
2021/10/01	3.1	123.16	4	122.75	121.50	-0.9	5,188	-0.02%
2021/09/30	3	127.00	1	126.50	127.50	2	5,275	0.04%
2021/09/29	4.2	126.98	2	126.75	124.50	2.2	5,297	0.04%
2021/09/28	0	132.00	0	0.00	131.50	0	5,324	0.00%
2021/09/27	3	134.67	1	135.50	133.50	2	5,407	0.04%
2021/09/24	1.1	136.55	2	137.25	136.50	-0.9	5,473	-0.02%
2021/09/23	1	134.50	2	133.00	133.50	-1	5,526	-0.02%
2021/09/22	3	133.67	0	0.00	133.50	3	5,632	0.05%
2021/09/17	0	0.00	1	134.93	136.00	-1	5,678	-0.02%
2021/09/16	2.3	132.28	1	134.49	132.00	1.3	5,795	0.02%
2021/09/15	2.2	134.58	1	135.50	133.50	1.2	5,867	0.02%
2021/09/14	3.1	139.98	3	139.83	138.00	0.1	6,005	0.00%
2021/09/13	6.1	139.59	2.2	139.55	138.50	3.9	6,083	0.06%
2021/09/10	1.1	143.90	3	144.00	144.50	-2	6,200	-0.03%
2021/09/09	1	138.02	3	138.50	141.00	-2	6,439	-0.03%
2021/09/08	9.1	138.17	7	138.14	137.50	2.1	6,568	0.03%
2021/09/07	5.1	141.12	12	140.88	141.50	-6.9	6,608	-0.10%
2021/09/06	4.1	147.50	1.3	148.42	145.50	2.8	6,826	0.04%
2021/09/03	22	149.39	2	150.00	148.50	20	7,138	0.28%
2021/09/02	8	148.00	8	148.69	147.50	0	7,195	0.00%
2021/09/01	8.1	148.88	3	148.33	152.00	5.1	7,157	0.07%
2021/08/31	1	146.98	1	144.50	145.00	0	7,103	0.00%
2021/08/30	0.1	144.00	10	143.90	143.50	-9.9	7,113	-0.14%
2021/08/27	3	143.67	2	145.50	142.50	1	7,142	0.01%
2021/08/26	25	147.02	15	146.87	145.00	10	7,202	0.14%
2021/08/25	5	143.00	6	140.42	145.00	-1	7,326	-0.01%
2021/08/24	2	138.00	1	139.50	137.00	1	7,323	0.01%
2021/08/23	6	139.67	2	139.00	140.00	4	7,362	0.05%
2021/08/20	2.1	134.55	0	0.00	136.00	2.1	7,413	0.03%
2021/08/19	5	137.20	1	137.50	135.50	4	7,484	0.05%
2021/08/18	7.1	135.21	30	134.48	142.00	-22.9	7,595	-0.30%
2021/08/17	5.2	134.25	8.2	135.73	134.00	-3.1	7,767	-0.04%
2021/08/16	7	133.71	6	137.92	134.50	1	7,963	0.01%
2021/08/13	23	144.76	13.2	144.55	143.00	9.8	7,790	0.13%
2021/08/12	1	157.50	1	157.50	158.50	0	7,552	0.00%
2021/08/11	11	158.32	6	156.25	156.00	5	7,576	0.07%
2021/08/10	5.2	160.44	6	160.42	163.00	-0.8	7,581	-0.01%
2021/08/09	7.2	162.87	1	161.00	162.00	6.2	7,659	0.08%
2021/08/06	1.1	166.48	2	165.50	165.50	-1	7,759	-0.01%
2021/08/05	2.2	169.76	0	0.00	168.00	2.2	7,924	0.03%
2021/08/04	5.1	170.09	1	169.00	168.50	4.1	8,069	0.05%
2021/08/03	1.2	169.75	0	0.00	170.50	1.2	8,134	0.01%
2021/08/02	1.1	172.73	4	171.38	172.00	-2.9	8,146	-0.04%
2021/07/30	6.2	169.96	1	168.00	168.00	5.2	8,183	0.06%
2021/07/29	1.2	164.63	12	165.04	171.50	-10.8	8,221	-0.13%
2021/07/28	10.3	163.00	7	163.50	163.50	3.3	8,249	0.04%
2021/07/27	7.1	172.76	3	174.67	170.50	4.1	8,269	0.05%
2021/07/26	7.3	174.50	10	175.25	175.00	-2.8	8,304	-0.03%
2021/07/23	2.2	170.56	5	171.80	172.50	-2.9	8,256	-0.03%
2021/07/22	31	170.03	2	171.00	168.00	29	8,207	0.35%
2021/07/21	17	170.26	17	167.62	167.50	0	8,146	0.00%
2021/07/20	1.3	179.46	1	176.00	175.00	0.3	7,935	0.00%
2021/07/19	4	180.75	8	181.00	179.00	-4	7,871	-0.05%
2021/07/16	2	183.50	11	184.73	184.50	-9	7,815	-0.12%
2021/07/15	32	188.78	30.8	189.43	188.00	1.3	7,706	0.02%
2021/07/14	18.1	185.27	18.3	185.67	183.00	-0.2	7,431	0.00%
2021/07/13	23.4	185.08	160	186.70	180.00	-136.6	7,207	-1.90%	大賣/鉅額交易
2021/07/12	13	180.00	55.4	178.33	186.00	-42.4	6,948	-0.61%
2021/07/09	1	171.00	14	171.18	170.50	-13	6,644	-0.20%
2021/07/08	36	175.31	20	174.68	173.00	16	6,766	0.24%
2021/07/07	12.6	172.35	19	171.97	172.00	-6.5	6,750	-0.10%
2021/07/06	5	169.20	1	170.00	168.00	4	6,792	0.06%
2021/07/05	3.2	172.02	9	172.22	172.00	-5.8	6,838	-0.08%
2021/07/02	4	165.25	3	165.50	168.50	1	6,829	0.01%
2021/07/01	11	166.68	1	164.00	164.00	10	6,840	0.15%
2021/06/30	0	0.00	6	169.08	169.00	-6	6,861	-0.09%
2021/06/29	31	170.10	37	171.92	168.50	-6	6,940	-0.09%
2021/06/28	20	174.30	20	173.93	173.00	0	7,134	0.00%
2021/06/25	51	178.92	79	179.42	174.00	-28	7,129	-0.39%
2021/06/24	17.2	178.10	2.1	177.00	176.50	15.1	7,045	0.21%
2021/06/23	17	175.68	11.1	176.41	175.00	6	7,014	0.08%
2021/06/22	41.1	173.40	6	171.99	170.50	35.1	6,885	0.51%
2021/06/21	19.7	173.21	26.1	172.64	171.50	-6.4	6,832	-0.09%
2021/06/18	33.3	178.68	19.1	178.82	177.00	14.3	6,705	0.21%
2021/06/17	29	174.59	36	172.68	174.50	-7	6,484	-0.11%
2021/06/16	8	170.00	7.5	169.64	169.50	0.6	6,390	0.01%
2021/06/15	84	172.58	84.3	172.44	172.00	-0.3	6,359	0.00%
2021/06/11	29	167.19	28.4	167.58	167.00	0.7	6,218	0.01%
2021/06/10	22	157.45	65	156.90	160.00	-43	5,943	-0.72%
2021/06/09	2	154.00	0	0.00	152.00	2	5,890	0.03%
2021/06/08	1.2	154.07	4	154.25	155.00	-2.9	5,946	-0.05%
2021/06/07	1	151.50	13	154.00	154.00	-12	5,999	-0.20%
2021/06/04	4	153.12	1	153.50	151.50	3	5,961	0.05%
2021/06/03	8	156.50	13	156.73	157.00	-5	5,978	-0.08%
2021/06/02	22.1	159.67	19	160.29	157.50	3.1	5,940	0.05%
2021/06/01	12	154.21	5	153.90	155.00	7	5,765	0.12%
2021/05/31	8	153.00	2	151.75	152.50	6	5,804	0.10%
2021/05/28	2	151.75	13.1	153.28	154.00	-11.1	5,953	-0.19%
2021/05/27	11	151.00	18	152.08	149.00	-7	5,968	-0.12%
2021/05/26	11.1	151.82	31.1	149.89	150.00	-20	5,931	-0.34%
2021/05/25	50.3	148.87	17	149.44	146.50	33.3	5,877	0.57%
2021/05/24	22	136.14	36	140.43	143.50	-14	5,725	-0.24%
2021/05/21	2.1	127.00	3	129.50	130.50	-0.9	5,541	-0.02%
2021/05/20	3	125.33	2	130.25	124.50	1	5,629	0.02%
2021/05/19	2	127.50	0	0.00	127.50	2	5,799	0.03%
2021/05/18	8	128.19	11	129.55	131.00	-3	5,877	-0.05%
2021/05/17	6	125.92	13	124.46	123.50	-7	5,961	-0.12%
2021/05/14	28	132.66	19	128.32	127.00	9	6,002	0.15%
2021/05/13	12	127.63	16	127.56	132.00	-4	6,118	-0.07%
2021/05/12	11	124.59	7	126.14	122.00	4	6,583	0.06%
2021/05/11	3	135.33	4	135.38	135.00	-1	6,563	-0.02%
2021/05/10	2	147.50	11	147.95	147.00	-9	6,685	-0.13%
2021/05/07	23	146.85	15	147.40	151.50	8	6,828	0.12%
2021/05/06	16.1	145.60	3	141.67	142.50	13.1	7,030	0.19%
2021/05/05	11	145.45	12	143.29	145.00	-1	7,264	-0.01%
2021/05/04	21.2	140.43	12	138.21	139.50	9.2	8,261	0.11%
2021/05/03	16.3	148.25	4.3	150.06	146.00	12.1	8,256	0.15%
2021/04/29	13.1	158.00	1	156.00	156.00	12.1	8,413	0.14%
2021/04/28	0	0.00	0.2	159.00	158.00	-0.2	8,642	0.00%
2021/04/27	3	159.85	1	159.50	159.50	2	8,883	0.02%
2021/04/26	1	158.00	0	0.00	158.50	1	9,122	0.01%
2021/04/23	15	158.87	1	159.00	159.50	14	9,430	0.15%
2021/04/22	2.2	157.77	3.2	158.28	156.00	-1	9,853	-0.01%
2021/04/21	4	160.13	1.1	159.59	159.50	2.9	10,035	0.03%
2021/04/20	11	162.91	2	161.75	162.00	9	10,308	0.09%
2021/04/19	3	158.50	1	159.50	158.00	2	10,647	0.02%
2021/04/16	1	162.00	1	162.50	161.00	0	11,002	0.00%
2021/04/15	5	158.60	1	162.00	164.50	4	11,521	0.03%
2021/04/14	6.2	158.15	13.1	159.09	159.00	-6.9	12,043	-0.06%
2021/04/13	8	165.44	6	166.08	164.50	2	12,703	0.02%
2021/04/12	34.1	168.99	3	169.50	168.00	31.1	12,875	0.24%
2021/04/09	9.1	175.84	11.1	177.90	175.00	-2	13,056	-0.02%
2021/04/08	1	177.50	1	179.50	178.50	0	13,451	0.00%
2021/04/07	8	178.69	11	178.68	179.50	-3	13,495	-0.02%
2021/04/06	9.3	176.77	5	176.00	176.00	4.3	13,482	0.03%
2021/04/01	44	180.81	53.1	179.62	179.00	-9.1	13,519	-0.07%
2021/03/31	63	181.83	73.4	180.73	181.00	-10.4	13,493	-0.08%
2021/03/30	3	174.83	6	174.00	173.50	-3	13,352	-0.02%
2021/03/29	7.1	173.16	5	175.70	172.50	2.1	13,563	0.02%
2021/03/26	5.2	171.79	44	172.23	173.00	-38.9	13,815	-0.28%
2021/03/25	21	166.60	18	166.83	166.50	3	14,068	0.02%
2021/03/24	6.1	168.01	0	0.00	167.00	6.1	14,155	0.04%
2021/03/23	15.1	170.97	5	171.90	170.00	10.1	14,331	0.07%
2021/03/22	15	171.80	8	171.75	171.00	7	14,591	0.05%
2021/03/19	21	173.67	6	174.83	174.50	15	15,058	0.10%
2021/03/18	1.1	173.64	13	175.08	174.50	-11.9	15,457	-0.08%
2021/03/17	13	175.04	21	175.55	173.00	-8	16,019	-0.05%
2021/03/16	8	172.69	5	173.10	172.00	3	16,435	0.02%
2021/03/15	11	173.77	6	175.83	173.00	5	17,301	0.03%
2021/03/12	11	175.45	5	176.30	174.00	6	18,042	0.03%
2021/03/11	4	168.75	8	173.00	174.50	-4	18,240	-0.02%
2021/03/10	4	168.63	2	170.25	168.00	2	18,435	0.01%
2021/03/09	24.1	168.40	10	170.05	169.50	14.1	18,692	0.08%
2021/03/08	5	169.80	2	172.50	166.50	3	18,842	0.02%
2021/03/05	14	170.11	4	171.13	170.00	10	18,948	0.05%
2021/03/04	24	173.63	13	173.62	173.00	11	19,169	0.06%
2021/03/03	14.1	171.21	43	172.08	177.50	-28.9	19,401	-0.15%
2021/03/02	26.2	170.59	36	168.11	166.50	-9.8	19,411	-0.05%
2021/02/26	31	172.08	20	173.15	173.00	11	19,843	0.06%
2021/02/25	36.1	176.28	34.5	178.09	175.00	1.6	20,021	0.01%
2021/02/24	11.6	178.52	13	179.15	177.00	-1.4	20,393	-0.01%
2021/02/23	13	178.00	10	177.85	178.50	3	20,736	0.01%
2021/02/22	16.1	182.72	7	182.71	181.50	9.1	21,242	0.04%
2021/02/19	25.6	183.19	10.1	183.55	183.50	15.5	21,752	0.07%
2021/02/18	9	179.11	16.1	178.87	179.00	-7	22,257	-0.03%
2021/02/17	81	180.15	67	179.27	181.00	14	22,991	0.06%
2021/02/05	20.2	176.65	19	174.76	174.50	1.2	23,351	0.01%
2021/02/04	50.1	172.86	37	173.46	174.00	13.1	23,961	0.05%
2021/02/03	154	180.26	102	180.23	178.00	52	24,408	0.21%	大買/大賣/
2021/02/02	38.3	192.31	89	191.38	192.50	-50.8	24,549	-0.21%
2021/02/01	118.2	185.59	47	184.55	191.00	71.2	25,135	0.28%	大買/
2021/01/29	37.1	191.34	84	188.08	185.50	-46.9	25,467	-0.18%
2021/01/28	95	194.93	85	196.04	192.00	10	25,635	0.04%
2021/01/27	201	204.48	202	205.87	203.00	-1	25,941	0.00%	大買/大賣/
2021/01/26	304	209.97	330.4	212.80	203.00	-26.4	26,040	-0.10%	大買/大賣/
2021/01/25	15	200.20	14	200.29	200.00	1	24,975	0.00%
2021/01/22	37.1	202.44	87	201.17	203.00	-49.9	24,898	-0.20%
2021/01/21	34	201.54	44	199.92	203.00	-10	24,715	-0.04%
2021/01/20	51	198.38	35	199.96	195.00	16	24,517	0.07%
2021/01/19	132.1	203.90	81.1	203.86	204.00	51	24,299	0.21%	大買/
2021/01/18	42	194.25	31	194.48	202.50	11	24,131	0.05%
2021/01/15	40.1	201.49	34.1	199.80	193.00	6	23,970	0.03%
2021/01/14	31	203.74	22.1	201.55	199.00	8.9	23,591	0.04%
2021/01/13	86	203.45	85.2	203.36	202.00	0.8	23,410	0.00%
2021/01/12	42	203.75	93	203.93	199.50	-51	23,156	-0.22%
2021/01/11	72	202.44	91.1	204.13	205.50	-19.1	22,830	-0.08%
2021/01/08	167.1	202.26	115	200.89	196.00	52.1	22,519	0.23%	大買/大賣/
2021/01/07	126.2	200.83	114.3	202.01	203.00	11.9	22,024	0.05%	大買/大賣/
2021/01/06	118.2	194.36	175.6	195.62	193.00	-57.4	21,470	-0.27%	大買/大賣/
2021/01/05	93	191.23	74.1	190.45	188.00	19	20,708	0.09%
2021/01/04	51	185.35	74.1	187.91	187.50	-23.1	20,524	-0.11%
2020/12/31	103.1	183.89	65	184.14	183.50	38.1	20,324	0.19%	大買/
2020/12/30	6	173.67	20	173.70	176.50	-14	19,893	-0.07%
2020/12/29	28	172.55	29	171.52	171.50	-1	19,833	-0.01%
2020/12/28	23	172.35	30.2	172.78	172.00	-7.2	19,785	-0.04%
2020/12/25	34.1	170.68	36	169.94	169.00	-2	19,703	-0.01%
2020/12/24	43	172.78	32	170.88	170.00	11	19,653	0.06%
2020/12/23	62.3	171.56	67	171.83	173.50	-4.7	19,578	-0.02%
2020/12/22	51	168.47	47	169.96	167.50	4	19,489	0.02%
2020/12/21	92	165.02	60	166.35	164.00	32	19,295	0.17%
2020/12/18	21	171.57	72	171.70	171.50	-51	19,108	-0.27%
2020/12/17	113	174.28	13	174.42	175.00	100	19,345	0.52%	大買/
2020/12/16	58	175.39	59	175.82	171.50	-1	19,198	-0.01%
2020/12/15	120	171.90	91	170.69	171.00	29	18,978	0.15%	大買/
2020/12/14	88	180.41	63	181.23	176.00	25	18,544	0.13%
2020/12/11	81.3	194.04	59	194.09	188.00	22.3	18,244	0.12%
2020/12/10	105	204.49	128	204.58	208.50	-23	17,953	-0.13%	大買/大賣/
2020/12/09	165.4	204.41	126	205.12	204.00	39.4	17,732	0.22%	大買/大賣/
2020/12/08	49.2	192.42	76.2	192.44	199.00	-27	16,902	-0.16%
2020/12/07	46	179.92	37.1	179.66	181.00	8.9	16,210	0.05%
2020/12/04	61.1	179.98	34	179.44	176.50	27.1	16,011	0.17%
2020/12/03	46	179.10	41.1	180.41	185.00	4.9	15,856	0.03%
2020/12/02	39.1	180.08	30	178.80	177.00	9.1	15,706	0.06%
2020/12/01	55.1	179.36	50	180.73	180.50	5.1	15,636	0.03%
2020/11/30	44	179.06	37	180.95	179.50	7	15,668	0.04%
2020/11/27	59	175.30	60	175.51	177.00	-1	15,781	-0.01%
2020/11/26	16	179.66	11	179.32	179.50	5	15,633	0.03%
2020/11/25	80	179.75	76	178.55	179.00	4	15,522	0.03%
2020/11/24	19.1	188.99	20	189.35	185.00	-0.9	15,127	-0.01%
2020/11/23	165.1	188.10	170	186.92	190.00	-4.9	15,109	-0.03%	大買/大賣/
2020/11/20	107	191.31	97.2	190.75	187.00	9.8	15,053	0.07%	大買/
2020/11/19	135.3	188.50	146	189.41	189.50	-10.7	14,903	-0.07%	大買/大賣/
2020/11/18	160	184.66	171.1	184.88	186.50	-11.1	14,501	-0.08%	大買/大賣/
2020/11/17	104.1	187.10	78	184.37	179.50	26.1	14,192	0.18%	大買/
2020/11/16	267	180.70	272	181.66	190.00	-5	13,878	-0.04%	大買/大賣/
2020/11/13	101	170.78	112	171.13	175.00	-11	13,259	-0.08%	大買/大賣/
2020/11/12	94	170.98	91	170.12	170.00	3	12,977	0.02%
2020/11/11	60	161.16	66	161.24	171.00	-6	12,355	-0.05%
2020/11/10	175	157.72	176	158.44	160.00	-1	11,944	-0.01%	大買/大賣/
2020/11/09	31	151.74	54	152.57	156.50	-23	11,295	-0.20%
2020/11/06	81	140.62	71	141.75	142.50	10	10,799	0.09%
2020/11/05	15	134.90	13.2	136.00	136.50	1.9	10,591	0.02%
2020/11/04	14	133.61	19.1	131.96	135.00	-5.1	10,510	-0.05%
2020/11/03	15	127.07	24	124.76	127.00	-9	10,071	-0.09%
2020/11/02	1	119.00	1	118.50	119.50	0	9,829	0.00%
2020/10/30	5	120.50	6	120.08	120.00	-1	9,998	-0.01%
2020/10/29	3	117.83	18	118.36	121.00	-15	10,137	-0.15%
2020/10/28	8	122.44	5	120.90	120.50	3	10,289	0.03%
2020/10/27	3	123.00	16	121.97	124.00	-13	10,407	-0.12%
2020/10/26	12	124.63	13	123.27	122.50	-1	10,636	-0.01%
2020/10/23	23	123.85	9	123.44	124.50	14	10,925	0.13%
2020/10/22	6	118.92	4	119.88	121.00	2	11,681	0.02%
2020/10/21	6	119.42	0	0.00	117.00	6	12,242	0.05%
2020/10/20	1	118.00	1	117.50	117.50	0	12,615	0.00%
2020/10/19	5	119.50	6	118.33	118.50	-1	12,784	-0.01%
2020/10/16	3	119.50	22	122.02	118.50	-19	13,006	-0.15%
2020/10/15	13	123.81	1	123.00	123.00	12	13,396	0.09%
2020/10/14	0	0.00	4	123.00	122.50	-4	13,720	-0.03%
2020/10/13	15	122.87	16	122.91	123.50	-1	14,190	-0.01%
2020/10/12	5	121.80	18	122.53	121.50	-13	14,629	-0.09%
2020/10/08	30	121.12	43	121.90	121.00	-13	15,305	-0.09%
2020/10/07	10	117.90	8	117.88	118.00	2	15,940	0.01%
2020/10/06	15	118.30	4	118.00	117.00	11	16,476	0.07%
2020/10/05	12	116.54	21	116.79	116.50	-9	17,141	-0.05%
2020/09/30	16	114.69	6	115.00	117.00	10	17,743	0.06%
2020/09/29	19	114.89	30	114.65	113.50	-11	18,154	-0.06%
2020/09/28	18	113.19	4	113.63	114.00	14	18,800	0.07%
2020/09/25	19	111.39	8	112.63	110.50	11	19,141	0.06%
2020/09/24	13	115.73	8	115.06	115.00	5	19,447	0.03%
2020/09/23	12	119.08	9	117.44	119.50	3	20,036	0.01%
2020/09/22	20	119.67	32	118.89	118.00	-12	20,364	-0.06%
2020/09/21	9	126.11	6	126.42	125.50	3	20,809	0.01%
2020/09/18	5	127.90	18	127.39	127.00	-13	21,670	-0.06%
2020/09/17	20	127.68	18	127.31	127.00	2	22,528	0.01%
2020/09/16	23	129.80	27	129.61	128.00	-4	23,416	-0.02%
2020/09/15	46.1	131.53	25	130.14	129.50	21.1	23,469	0.09%
2020/09/14	29	129.28	20.1	129.91	131.50	8.9	23,225	0.04%
2020/09/11	1	125.00	0	0.00	125.50	1	23,024	0.00%
2020/09/10	2	126.25	2	126.50	125.00	0	22,969	0.00%
2020/09/09	0	0.00	2	125.00	126.50	-2	22,944	-0.01%
2020/09/08	11	124.95	55	123.93	126.00	-44	22,944	-0.19%
2020/09/07	35	126.58	10	124.40	124.00	25	22,954	0.11%
2020/09/04	23	126.02	4	125.88	129.00	19	22,976	0.08%
2020/09/03	55.1	129.23	188	130.02	127.50	-132.9	22,886	-0.58%	大賣/鉅額交易
2020/09/02	37	129.01	26.1	129.06	129.00	10.9	22,798	0.05%
2020/09/01	8	124.94	36	124.64	125.50	-28	22,541	-0.12%
2020/08/31	16.3	123.69	13	124.77	123.50	3.3	22,476	0.01%
2020/08/28	34	122.03	12	121.54	123.00	22	22,550	0.10%
2020/08/27	30	121.97	26	123.02	121.50	4	22,530	0.02%
2020/08/26	46	120.67	42	120.54	122.00	4	22,493	0.02%
2020/08/25	158	116.54	35.1	117.36	118.00	122.9	22,183	0.55%	大買/鉅額交易
2020/08/24	108	109.78	97	109.88	112.00	11	21,931	0.05%	大買/
2020/08/21	7	108.21	19	106.90	110.00	-12	21,832	-0.06%
2020/08/20	126	104.67	68	106.07	102.00	58	21,572	0.27%	大買/
2020/08/19	21.2	116.99	22	115.25	112.50	-0.8	21,309	0.00%
2020/08/18	14	118.36	14	117.39	118.00	0	21,142	0.00%
2020/08/17	35.2	123.13	50	123.70	122.00	-14.8	20,998	-0.07%
2020/08/14	90	121.51	78.2	121.28	126.00	11.8	21,133	0.06%
2020/08/13	42.1	123.53	38	123.03	120.50	4.1	20,947	0.02%
2020/08/12	86.2	124.01	135	123.81	123.50	-48.8	20,939	-0.23%	大賣/
2020/08/11	36	129.61	20	129.85	127.50	16	20,872	0.08%
2020/08/10	21	130.07	48	130.01	128.00	-27	20,869	-0.13%
2020/08/07	12.2	128.28	17	127.79	126.50	-4.8	20,790	-0.02%
2020/08/06	20	128.60	26	128.83	128.50	-6	20,802	-0.03%
2020/08/05	25	128.10	132	129.71	127.00	-107	20,761	-0.52%	大賣/鉅額交易
2020/08/04	121.2	128.49	8	128.56	128.00	113.1	20,817	0.54%	大買/鉅額交易
2020/08/03	23	126.82	30	127.13	125.00	-7	20,802	-0.03%
2020/07/31	24	123.81	7	123.43	126.00	17	20,709	0.08%
2020/07/30	45	125.92	21	125.60	123.00	24	20,683	0.12%
2020/07/29	103	118.91	126	119.75	125.00	-23	20,576	-0.11%	大買/大賣/
2020/07/28	159	135.92	234	136.29	119.00	-75	20,433	-0.37%	大買/大賣/
2020/07/27	268	129.51	197	129.45	130.00	71	19,670	0.36%	大買/大賣/
2020/07/24	135	125.54	235	126.52	122.00	-100	19,162	-0.52%	大買/大賣/
2020/07/23	122	126.94	14	126.04	125.50	108	18,906	0.57%	大買/鉅額交易
2020/07/22	16	125.56	19	126.21	128.00	-3	18,943	-0.02%
2020/07/21	28	125.89	33	126.39	126.50	-5	18,718	-0.03%
2020/07/20	214	119.46	270	120.58	120.50	-56	18,387	-0.30%	大買/大賣/
2020/07/17	181	121.67	122	122.39	121.50	59	18,135	0.33%	大買/大賣/
2020/07/16	107	125.10	111.1	125.73	128.00	-4.1	17,773	-0.02%	大買/大賣/
2020/07/15	151	130.09	226	135.15	125.00	-75	17,379	-0.43%	大買/大賣/
2020/07/14	261	139.25	244	140.37	136.50	17	16,998	0.10%	大買/大賣/
2020/07/13	145	137.44	72	136.83	140.50	73	16,475	0.44%	大買/
2020/07/10	89	133.26	130	128.89	128.00	-41	16,084	-0.25%	大賣/
2020/07/09	40	139.09	36	138.28	138.00	4	15,491	0.03%
2020/07/08	157	132.54	257	133.16	133.00	-100	14,981	-0.67%	大買/大賣/
2020/07/07	202	130.04	105	130.05	129.50	97	14,728	0.66%	大買/大賣/
2020/07/06	25	122.74	33	122.74	123.00	-8	14,173	-0.06%
2020/07/03	88	122.80	153	122.16	119.50	-65	13,982	-0.47%	大賣/
2020/07/02	317	123.62	246	120.87	125.00	71	13,554	0.52%	大買/大賣/
2020/07/01	153	117.26	133	117.32	116.00	20	12,873	0.16%	大買/大賣/
2020/06/30	198.1	116.32	301	117.71	112.00	-102.9	12,431	-0.83%	大買/大賣/鉅額交易
2020/06/29	455	112.45	372	112.23	115.00	83	11,637	0.71%	大買/大賣/
2020/06/24	123	103.04	137	102.19	105.50	-14	10,716	-0.13%	大買/大賣/
2020/06/23	68	93.56	241	95.11	96.10	-173	9,831	-1.76%	大賣/鉅額交易
2020/06/22	4	86.85	18	86.73	87.40	-14	8,916	-0.16%
2020/06/18	7	83.90	15	84.08	84.40	-8	8,698	-0.09%
2020/06/17	1	81.50	2	81.15	81.30	-1	8,622	-0.01%
2020/06/16	2	81.50	1	81.30	82.30	1	8,616	0.01%
2020/06/15	5	80.70	7	80.09	79.80	-2	8,564	-0.02%
2020/06/12	8	79.30	2	78.95	81.50	6	8,550	0.07%
2020/06/11	6	82.72	27	84.30	81.60	-21	8,523	-0.25%
2020/06/10	0.2	86.20	5	86.24	86.10	-4.8	8,428	-0.06%
2020/06/09	4	86.40	7	86.39	86.00	-3	8,424	-0.04%
2020/06/08	13	87.74	7	87.69	86.80	6	8,733	0.07%
2020/06/05	5	87.10	2	86.30	86.80	3	8,930	0.03%
2020/06/04	25	88.04	16	87.13	86.50	9	9,056	0.10%
2020/06/03	2	86.05	1	86.70	85.90	1	9,109	0.01%
2020/06/02	20	86.16	26	86.28	84.00	-6	9,114	-0.07%
2020/06/01	8	84.58	19	83.94	85.20	-11	9,265	-0.12%
2020/05/29	19	81.61	44	81.83	81.70	-25	9,465	-0.26%
2020/05/28	3	81.87	23	81.71	81.50	-20	9,550	-0.21%
2020/05/27	42	85.30	25	83.72	84.00	17	9,539	0.18%
2020/05/26	22	85.16	73	85.15	84.50	-51	9,532	-0.54%
2020/05/25	19	82.48	8	82.44	83.40	11	9,439	0.12%
2020/05/22	18	82.92	13	82.29	81.90	5	9,445	0.05%
2020/05/21	27	83.63	30	83.86	84.50	-3	9,372	-0.03%
2020/05/20	22	78.54	8	78.85	78.20	14	9,126	0.15%
2020/05/19	12	78.04	2	80.25	77.70	10	9,054	0.11%
2020/05/18	5	79.34	4	79.38	79.10	1	8,949	0.01%
2020/05/15	53	82.69	148	84.00	83.50	-95	8,879	-1.07%	大賣/
2020/05/14	14	87.83	24	88.21	85.20	-10	8,911	-0.11%
2020/05/13	11	87.55	20	87.67	88.40	-9	9,000	-0.10%
2020/05/12	28	87.30	50	86.58	86.10	-22	9,134	-0.24%
2020/05/11	6	87.62	26	87.75	87.30	-20	9,661	-0.21%
2020/05/08	26	85.58	20	85.38	84.80	6	9,777	0.06%
2020/05/07	5	84.50	10	83.92	83.70	-5	9,807	-0.05%
2020/05/06	21	82.48	158	82.01	81.70	-137	9,836	-1.39%	大賣/鉅額交易
2020/05/05	11	85.39	17	84.19	83.50	-6	9,946	-0.06%
2020/05/04	22	83.26	154	84.87	85.00	-132	9,910	-1.33%	大賣/鉅額交易
2020/04/30	33	83.38	34	82.80	82.70	-1	9,851	-0.01%
2020/04/29	9	82.61	9	82.97	81.90	0	9,859	0.00%
2020/04/28	11	82.20	20	82.74	82.00	-9	9,997	-0.09%
2020/04/27	29	80.85	74	80.67	83.00	-45	9,876	-0.46%
2020/04/23	24	78.48	24	77.90	78.10	0	10,157	0.00%
2020/04/22	16	76.61	2	75.10	76.80	14	10,429	0.13%
2020/04/21	34	76.15	7	76.24	75.00	27	10,445	0.26%
2020/04/20	6	78.32	14	78.14	78.60	-8	10,568	-0.08%
2020/04/17	86	81.15	420	81.39	79.40	-334	10,565	-3.16%	大賣/鉅額交易
2020/04/16	38	76.58	31	77.06	78.00	7	10,358	0.07%
2020/04/15	3	74.47	4	75.20	74.70	-1	10,145	-0.01%
2020/04/14	15	73.48	113	72.99	73.60	-98	9,967	-0.98%	大賣/
2020/04/13	140	72.75	4	72.30	72.10	136	9,871	1.38%	大買/鉅額交易
2020/04/10	26	73.36	22	73.19	74.50	4	9,748	0.04%
2020/04/09	153	71.71	14	71.90	71.20	139	9,553	1.46%	大買/鉅額交易
2020/04/08	54	71.45	70	71.76	73.30	-16	9,411	-0.17%
2020/04/07	33	65.62	0	0.00	69.00	33	9,184	0.36%
2020/04/06	50	62.03	5	62.00	62.80	45	9,159	0.49%
2020/04/01	21	61.00	14	60.43	61.00	7	9,162	0.08%
2020/03/30	0	0.00	9	54.50	56.90	-9	9,485	-0.09%
2020/03/27	55	60.15	1	59.00	57.00	54	9,680	0.56%
2020/03/26	149	55.89	7	53.00	58.50	142	9,843	1.44%	大買/鉅額交易
2020/03/25	59	55.30	2	55.30	55.30	57	10,074	0.57%
2020/03/23	3	44.60	1	45.80	45.80	2	10,540	0.02%
2020/03/20	18	46.71	0	0.00	48.55	18	10,709	0.17%
2020/03/19	20	44.15	0	0.00	44.15	20	11,096	0.18%
2020/03/18	2	49.50	0	0.00	49.05	2	11,755	0.02%
2020/03/17	40	54.65	10	54.00	54.50	30	12,081	0.25%
2020/03/16	1	65.00	20	63.14	59.90	-19	12,017	-0.16%
2020/03/13	45	66.50	0	0.00	66.50	45	11,967	0.38%
2020/03/12	154	74.87	106	75.80	73.80	48	11,995	0.40%	大買/大賣/
2020/03/11	56	84.99	106	85.92	82.00	-50	11,586	-0.43%	大賣/
2020/03/10	104	85.31	36	86.97	88.90	68	11,269	0.60%	大買/
2020/03/09	69	88.37	65	88.79	85.40	4	11,052	0.04%
2020/03/06	35	93.46	104	92.88	92.20	-69	10,805	-0.64%	大賣/
2020/03/05	55	93.19	50	93.20	94.40	5	10,694	0.05%
2020/03/04	89	90.49	193	91.64	90.50	-104	10,369	-1.00%	大賣/鉅額交易
2020/03/03	68	92.15	39	93.49	93.30	29	10,123	0.29%
2020/03/02	68	87.86	3	86.53	88.00	65	10,366	0.63%
2020/02/27	33	90.02	18	91.12	88.90	15	10,608	0.14%
2020/02/26	152	92.17	11	91.16	91.00	141	10,801	1.31%	大買/鉅額交易
2020/02/25	43	92.55	10	91.05	92.80	33	11,563	0.29%
2020/02/24	0	0.00	11	90.37	92.00	-11	12,057	-0.09%
2020/02/21	2	90.50	15	90.59	90.70	-13	12,145	-0.11%
2020/02/20	14	90.39	8	90.59	90.50	6	12,200	0.05%
2020/02/19	6	89.15	10	89.50	89.60	-4	12,238	-0.03%
2020/02/18	28	89.16	27	90.21	87.10	1	12,283	0.01%
2020/02/17	136	92.41	101	93.65	90.30	35	12,367	0.28%	大買/大賣/
2020/02/14	254	92.99	80	92.05	92.90	174	12,039	1.45%	大買/鉅額交易
2020/02/13	11	94.01	14	94.19	92.20	-3	11,828	-0.03%
2020/02/12	237	93.54	256	93.59	93.90	-19	11,698	-0.16%	大買/大賣/
2020/02/11	12	88.44	32	89.42	90.30	-20	11,126	-0.18%
2020/02/10	17	81.27	76	82.59	82.10	-59	10,831	-0.54%
2020/02/07	15	83.25	14	83.39	81.50	1	10,693	0.01%
2020/02/06	44	84.22	51	83.55	84.50	-7	10,615	-0.07%
2020/02/05	9	79.22	2	79.65	79.10	7	10,467	0.07%
2020/02/04	34	79.59	25	79.62	80.20	9	10,441	0.09%
2020/02/03	3	73.87	14	72.01	74.70	-11	10,361	-0.11%
2020/01/31	16	79.20	12	79.70	78.60	4	10,724	0.04%
2020/01/30	6	80.70	2	80.70	80.70	4	10,841	0.04%
2020/01/20	9	90.36	3	89.83	89.60	6	11,261	0.05%
2020/01/17	26	89.98	27.6	89.98	90.00	-1.6	11,488	-0.01%
2020/01/16	35.6	85.95	48	85.73	87.20	-12.4	11,434	-0.11%
2020/01/15	7	83.59	3	84.03	83.50	4	11,303	0.04%
2020/01/14	15	82.97	107	82.15	84.60	-92	11,542	-0.80%	大賣/
2020/01/13	14	80.69	54	81.32	80.60	-40	11,503	-0.35%
2020/01/10	27	80.14	24	80.82	80.30	3	11,529	0.03%
2020/01/09	1	80.70	4	80.33	80.80	-3	11,344	-0.03%
2020/01/08	0	0.00	1	77.00	77.00	-1	11,346	-0.01%
2020/01/06	0	0.00	2	78.00	77.70	-2	11,420	-0.02%
2020/01/02	0	0.00	1	82.10	80.00	-1	11,458	-0.01%
2019/12/31	0	0.00	2	80.45	80.50	-2	11,465	-0.02%
2019/12/30	0	0.00	16	81.90	80.00	-16	11,489	-0.14%
2019/12/27	4	81.50	0	0.00	81.00	4	11,507	0.03%
2019/12/26	0	0.00	1	79.80	79.50	-1	11,499	-0.01%
2019/12/25	22	80.53	12	79.08	77.80	10	11,476	0.09%
2019/12/24	3	79.90	5	79.30	80.50	-2	11,212	-0.02%
2019/12/23	14	77.17	31	77.42	77.70	-17	11,084	-0.15%
2019/12/20	34	80.10	21	80.03	78.80	13	10,936	0.12%
2019/12/19	36	83.49	12	84.32	83.00	24	10,824	0.22%
2019/12/18	1	82.10	6	82.13	83.00	-5	10,621	-0.05%
2019/12/17	11	82.71	11	82.64	82.80	0	10,511	0.00%
2019/12/16	86	82.96	96	82.85	83.50	-10	10,491	-0.10%
2019/12/13	100	81.47	87	81.50	79.40	13	10,099	0.13%
2019/12/12	7	77.74	37	79.15	79.70	-30	9,473	-0.32%
2019/12/11	1	72.00	3	72.50	72.50	-2	9,150	-0.02%
2019/12/10	5	72.00	4	71.65	71.30	1	9,143	0.01%
2019/12/09	23	70.10	4	70.68	71.50	19	9,189	0.21%
2019/12/06	15	67.39	1	66.80	67.70	14	9,155	0.15%
2019/12/04	3	66.53	2	67.40	67.40	1	9,452	0.01%
2019/12/03	1	65.50	2	65.00	65.00	-1	9,504	-0.01%
2019/12/02	0	0.00	5	64.10	64.80	-5	9,657	-0.05%
2019/11/29	1	65.80	3	65.97	66.00	-2	9,701	-0.02%
2019/11/28	0	0.00	11	64.52	65.70	-11	9,726	-0.11%
2019/11/27	82	67.30	30	67.11	66.20	52	9,792	0.53%
2019/11/26	63	70.27	44	70.70	69.90	19	9,471	0.20%
2019/11/25	40	70.41	78	70.60	70.30	-38	9,255	-0.41%
2019/11/22	272	71.47	199	71.58	71.00	73	9,023	0.81%	大買/大賣/
2019/11/21	123	67.02	134	67.60	70.00	-11	8,275	-0.13%	大買/大賣/
2019/11/20	2	64.50	7	64.17	63.70	-5	7,756	-0.06%
2019/11/19	5	63.80	18	64.20	64.10	-13	7,777	-0.17%
2019/11/18	12	64.03	31	64.06	63.50	-19	8,006	-0.24%
2019/11/15	4	63.93	8	63.91	64.00	-4	8,002	-0.05%
2019/11/14	45	62.34	30	63.25	64.30	15	7,985	0.19%
2019/11/13	2	63.65	1	63.60	63.60	1	8,007	0.01%
2019/11/12	22	62.30	2	62.10	63.60	20	8,029	0.25%
2019/11/11	9	61.01	4	60.93	60.90	5	8,044	0.06%
2019/11/08	3	66.23	16	66.59	67.00	-13	7,968	-0.16%
2019/11/07	11	64.63	24	64.27	64.20	-13	7,975	-0.16%
2019/11/06	8	66.45	8	66.31	65.90	0	8,028	0.00%
2019/11/05	3	67.00	7	66.60	66.60	-4	8,016	-0.05%
2019/11/04	13	66.62	7	66.90	67.00	6	8,031	0.07%
2019/11/01	19	64.76	4	64.58	65.70	15	7,989	0.19%
2019/10/31	2	63.00	11	63.57	62.90	-9	7,970	-0.11%
2019/10/30	59	64.42	54	64.59	65.30	5	7,902	0.06%
2019/10/29	65	62.03	25	61.07	62.50	40	7,459	0.54%
2019/10/28	63	61.48	53	60.91	62.50	10	7,213	0.14%
2019/10/25	37	58.26	61	58.09	58.40	-24	6,847	-0.35%
2019/10/24	85	56.08	73	55.23	57.10	12	6,622	0.18%
2019/10/23	47	54.56	36	54.07	53.20	11	6,388	0.17%
2019/10/22	49	52.38	60	52.36	53.40	-11	6,493	-0.17%
2019/10/21	10	50.35	48	50.67	50.70	-38	6,472	-0.59%
2019/10/18	9	48.62	9	48.76	48.75	0	6,602	0.00%
2019/10/17	5	47.15	11	46.93	47.10	-6	6,751	-0.09%
2019/10/15	8	47.01	2	46.78	46.70	6	6,832	0.09%
2019/10/14	16	45.88	22	45.95	45.85	-6	6,886	-0.09%
2019/10/09	4	46.65	5	47.04	46.75	-1	6,921	-0.01%
2019/10/08	3	47.05	0	0.00	46.80	3	7,248	0.04%
2019/10/07	3	48.00	1	47.65	47.80	2	7,375	0.03%
2019/10/04	0	0.00	11	48.84	48.00	-11	7,409	-0.15%
2019/10/03	14	48.25	1	48.45	48.45	13	7,488	0.17%
2019/10/02	5	47.65	0	0.00	47.65	5	7,522	0.07%
2019/09/27	3	47.95	1	46.95	47.80	2	7,994	0.03%
2019/09/26	11	48.50	0	0.00	47.70	11	8,055	0.14%
2019/09/25	16	48.66	22	48.65	48.60	-6	7,997	-0.08%
2019/09/24	13	50.33	12	49.95	49.20	1	7,972	0.01%
2019/09/23	29	50.80	9	50.78	51.60	20	7,820	0.26%
2019/09/20	6	49.67	10	49.52	49.65	-4	7,658	-0.05%
2019/09/19	15	50.33	35	50.18	49.75	-20	7,631	-0.26%
2019/09/18	11	48.59	2	48.40	48.70	9	7,452	0.12%
2019/09/17	0	0.00	9	48.76	48.20	-9	7,429	-0.12%
2019/09/16	12	49.38	3	49.55	49.15	9	7,406	0.12%
2019/09/12	1	49.20	3	49.10	49.10	-2	7,355	-0.03%
2019/09/11	28	49.38	18	49.08	48.90	10	7,347	0.14%
2019/09/10	4	48.49	15	48.29	48.70	-11	7,287	-0.15%
2019/09/09	13	49.49	0	0.00	49.55	13	7,298	0.18%
2019/09/06	32	50.52	33	50.25	49.60	-1	7,253	-0.01%
2019/09/05	14	49.82	19	49.25	49.10	-5	6,993	-0.07%
2019/09/04	10	49.39	5	49.49	49.00	5	6,930	0.07%
2019/09/03	1	48.62	4	48.26	48.15	-3	6,843	-0.04%
2019/09/02	2	47.70	9.2	47.84	47.80	-7.2	6,790	-0.11%
2019/08/30	14	48.04	12	48.30	48.10	2	6,767	0.03%
2019/08/29	5	47.04	5	47.08	46.95	0	6,653	0.00%
2019/08/28	6	46.81	24	46.84	46.50	-18	6,616	-0.27%
2019/08/27	7	46.09	3	46.28	45.75	4	6,507	0.06%
2019/08/26	20	45.73	6	45.86	45.25	14	6,483	0.22%
2019/08/23	6.3	47.65	14	47.75	47.10	-7.7	6,419	-0.12%
2019/08/22	25	48.97	5.3	49.32	48.20	19.7	6,365	0.31%
2019/08/21	40	49.09	25	49.24	49.50	15	6,219	0.24%
2019/08/20	1	47.30	2	47.90	46.70	-1	5,900	-0.02%
2019/08/19	3	47.17	6	47.02	47.20	-3	5,832	-0.05%
2019/08/16	24	46.93	30	47.12	46.15	-6	5,768	-0.10%
2019/08/15	6	46.73	14	47.19	49.10	-8	5,559	-0.14%
2019/08/14	10	48.99	11	49.17	47.70	-1	5,492	-0.02%
2019/08/13	12	47.87	12	49.00	47.70	0	5,415	0.00%
2019/08/12	13	49.02	28	48.90	48.90	-15	5,341	-0.28%
2019/08/08	4	47.20	14	47.49	47.85	-10	5,247	-0.19%
2019/08/07	13	44.68	3	44.62	44.30	10	5,122	0.20%
2019/08/06	0	0.00	10	44.80	45.05	-10	5,075	-0.20%
2019/08/05	5	46.35	1	46.50	46.35	4	4,992	0.08%
2019/08/02	28	46.55	10	46.20	46.50	18	4,936	0.36%
2019/08/01	1	48.15	15	48.20	48.25	-14	4,875	-0.29%
2019/07/31	14	48.89	34	48.40	49.00	-20	4,831	-0.41%
2019/07/30	28	47.29	1	50.00	47.50	27	4,736	0.57%
2019/07/29	14	49.93	38	49.80	49.50	-24	4,617	-0.52%
2019/07/26	29	51.91	24	51.59	51.00	5	4,519	0.11%
2019/07/25	30	51.00	8	51.05	51.50	22	4,353	0.51%
2019/07/24	49	50.54	49	50.68	51.50	0	4,223	0.00%
2019/07/23	72	49.47	93.1	48.69	48.05	-21.1	3,858	-0.55%
2019/07/22	108	46.85	56	47.67	48.95	52	3,506	1.48%	大買/
2019/07/19	55	43.86	61	44.67	44.50	-6	3,149	-0.19%
2019/07/18	7	42.37	2	42.33	41.95	5	2,877	0.17%
2019/07/17	5	43.71	16	43.61	43.25	-11	2,829	-0.39%
2019/07/16	23	44.05	0	0.00	44.00	23	2,815	0.82%
2019/07/15	14	43.29	9	43.74	43.65	5	2,741	0.18%
2019/07/12	27	44.08	35	44.85	43.10	-8	2,702	-0.30%
2019/07/11	5	41.99	32	42.64	43.00	-27	2,412	-1.12%
2019/07/10	2	41.08	1	40.95	40.80	1	2,316	0.04%
2019/07/09	2	40.78	1	42.50	40.40	1	2,410	0.04%
2019/07/08	7	41.73	4	42.04	41.30	3	2,324	0.13%
2019/07/05	19	40.87	8	40.69	42.40	11	2,310	0.48%
2019/07/04	62	40.38	55	40.22	40.30	7	2,161	0.32%
2019/07/03	2	38.68	8	38.12	39.30	-6	1,933	-0.31%
2019/07/02	2	35.60	0	0.00	35.75	2	1,850	0.11%
2019/07/01	2	35.20	4	35.28	35.20	-2	1,845	-0.11%
2019/06/27	2	33.80	0	0.00	33.80	2	1,887	0.11%
2019/06/21	20	35.19	26	34.99	34.65	-6	2,070	-0.29%
2019/06/20	7	34.54	1	34.50	34.55	6	2,057	0.29%
2019/06/19	1	34.80	15	34.50	34.40	-14	2,078	-0.67%
2019/06/18	2	34.40	0	0.00	34.70	2	2,061	0.10%
2019/06/17	10	34.85	0	0.00	34.85	10	2,070	0.48%
2019/06/12	5	34.40	0	0.00	34.30	5	2,045	0.24%
2019/06/11	2	34.70	8	34.39	34.00	-6	2,045	-0.29%
2019/06/10	8	32.48	1	32.05	32.45	7	1,978	0.35%
2019/06/06	7	31.86	1	31.75	31.65	6	1,978	0.30%
2019/06/05	1	31.85	0	0.00	31.55	1	1,972	0.05%
2019/06/04	6	31.77	1	31.80	31.40	5	1,980	0.25%
2019/05/31	1	32.65	1	32.80	32.55	0	2,041	0.00%
2019/05/30	1	32.10	0	0.00	32.35	1	2,038	0.05%
2019/05/29	0	0.00	5	32.55	32.60	-5	2,041	-0.24%
2019/05/28	0	0.00	1	33.15	33.15	-1	2,048	-0.05%
2019/05/27	1	31.50	0	0.00	31.55	1	2,075	0.05%
2019/05/24	2	31.70	0	0.00	31.85	2	2,089	0.10%
2019/05/23	10	31.96	0	0.00	31.50	10	2,102	0.48%
2019/05/22	4	33.20	2	34.00	33.00	2	2,137	0.09%
2019/05/21	1	33.10	0	0.00	33.90	1	2,175	0.05%
2019/05/17	1	34.85	0	0.00	33.95	1	2,285	0.04%
2019/05/14	0	0.00	10	34.80	35.10	-10	2,621	-0.38%
2019/05/09	4	36.10	2	36.60	36.10	2	2,759	0.07%
2019/05/08	10	37.65	0	0.00	37.75	10	2,768	0.36%
2019/05/07	0	0.00	1	38.95	38.50	-1	2,814	-0.04%
2019/05/06	0	0.00	4	38.48	38.50	-4	2,907	-0.14%
2019/05/03	6	40.04	0	0.00	39.75	6	3,405	0.18%
2019/05/02	1	39.55	0	0.00	39.80	1	3,565	0.03%
2019/04/30	0	0.00	3	39.17	39.60	-3	3,570	-0.08%
2019/04/26	0	0.00	8	40.81	40.75	-8	3,544	-0.23%
2019/04/25	0	0.00	14	42.06	42.00	-14	3,523	-0.40%
2019/04/23	2	43.30	0	0.00	42.50	2	3,508	0.06%
2019/04/22	1	43.00	4	43.08	43.30	-3	3,497	-0.09%
2019/04/19	1	41.95	1	41.75	41.80	0	3,463	0.00%
2019/04/18	7	42.24	13	42.08	41.40	-6	3,447	-0.17%
2019/04/17	0	0.00	8	43.56	43.60	-8	3,387	-0.24%
2019/04/16	4	42.95	7	43.31	43.30	-3	3,329	-0.09%
2019/04/15	44	43.46	36	43.90	44.00	8	3,260	0.25%
2019/04/12	7	41.79	1	41.90	42.00	6	3,118	0.19%
2019/04/11	16	42.71	11	42.13	41.20	5	3,102	0.16%
2019/04/10	0	0.00	3	41.75	41.90	-3	3,043	-0.10%
2019/04/09	18	42.24	13	42.75	42.70	5	3,017	0.17%
2019/04/08	0	0.00	3	41.05	41.45	-3	2,915	-0.10%
2019/04/03	2	41.20	0	0.00	40.90	2	2,892	0.07%
2019/04/02	10	42.10	10	41.58	41.45	0	2,886	0.00%
2019/04/01	1	41.40	11	40.60	40.95	-10	2,858	-0.35%
2019/03/29	3	40.38	0	0.00	40.00	3	2,810	0.11%
2019/03/28	6	41.74	4	41.55	40.70	2	2,797	0.07%
2019/03/27	15	40.97	7	40.64	41.60	8	2,738	0.29%
2019/03/25	1	39.50	1	39.65	38.95	0	2,649	0.00%
2019/03/22	3	39.70	0	0.00	40.50	3	2,641	0.11%
2019/03/21	1	39.10	1	39.00	39.00	0	2,615	0.00%
2019/03/20	2	39.33	0	0.00	39.15	2	2,631	0.08%
2019/03/19	1	39.35	0	0.00	39.15	1	2,632	0.04%
2019/03/18	1	39.55	1	39.35	39.35	0	2,645	0.00%
2019/03/13	0	0.00	21	38.32	38.35	-21	2,674	-0.79%
2019/03/12	1	39.10	0	0.00	38.50	1	2,703	0.04%
2019/03/07	0	0.00	2	38.28	38.00	-2	2,872	-0.07%
2019/03/06	1	40.40	0	0.00	40.05	1	2,892	0.03%
2019/03/05	2	40.80	0	0.00	40.60	2	2,926	0.07%
2019/03/04	0	0.00	3	40.82	40.65	-3	2,959	-0.10%
2019/02/27	3	40.02	6	39.76	40.00	-3	2,970	-0.10%
2019/02/26	0	40.30	0	0.00	40.20	0	2,979	0.00%
2019/02/25	2	41.20	3	40.98	40.75	-1	3,017	-0.03%
2019/02/22	2	40.90	5	40.95	40.75	-3	3,024	-0.10%
2019/02/21	5	41.74	1	41.65	41.50	4	3,023	0.13%
2019/02/20	25	41.22	8	41.00	41.10	17	2,984	0.57%
2019/02/19	18	41.99	14	42.08	41.40	4	2,963	0.13%
2019/02/18	7	40.94	4	41.04	41.10	3	2,940	0.10%
2019/02/15	13	43.04	34	43.74	42.00	-21	2,897	-0.72%
2019/02/14	31	42.66	12	43.04	43.25	19	2,836	0.67%
2019/02/13	7	40.89	44	40.82	41.10	-37	2,698	-1.37%
2019/02/12	4	39.93	14	39.83	39.55	-10	2,629	-0.38%
2019/02/11	3	39.53	16	40.11	39.80	-13	2,624	-0.50%
2019/01/28	1	38.45	7	38.42	38.20	-6	2,676	-0.22%
2019/01/25	1	37.85	8	37.98	38.10	-7	2,673	-0.26%
2019/01/24	38	37.99	44	38.17	38.30	-6	2,630	-0.23%
2019/01/23	23	35.69	19	35.82	37.00	4	2,159	0.19%
2019/01/18	0	0.00	1	33.25	33.55	-1	2,082	-0.05%
2019/01/17	1	33.30	2	33.50	32.75	-1	2,130	-0.05%
2019/01/16	0	0.00	2	32.38	33.10	-2	2,164	-0.09%
2019/01/14	3	31.97	0	0.00	32.00	3	2,229	0.13%
2019/01/11	11	32.88	0	0.00	32.65	11	2,273	0.48%
2019/01/10	0	0.00	3	33.73	33.60	-3	2,281	-0.13%
2019/01/09	0	0.00	3	33.30	33.30	-3	2,315	-0.13%
2019/01/04	0	0.00	1	32.00	32.30	-1	2,508	-0.04%
2019/01/03	7	33.05	0	0.00	32.85	7	2,569	0.27%
2018/12/26	5	33.62	0	0.00	33.60	5	2,819	0.18%
2018/12/25	2	34.10	0	0.00	34.20	2	2,829	0.07%
2018/12/24	3	34.75	2	35.08	34.90	1	2,839	0.04%
2018/12/21	3	33.72	1	33.70	34.65	2	2,869	0.07%
2018/12/20	7	34.10	3	34.07	33.95	4	2,864	0.14%
2018/12/19	1	35.35	1	35.10	34.85	0	2,869	0.00%
2018/12/18	7	35.24	0	0.00	35.15	7	2,888	0.24%
2018/12/17	1	36.30	0	0.00	36.20	1	2,898	0.03%
2018/12/14	12	36.65	0	0.00	36.90	12	2,936	0.41%
2018/12/13	3	38.10	1	38.00	37.55	2	2,962	0.07%
2018/12/12	0	0.00	5	37.16	37.10	-5	2,975	-0.17%
2018/12/11	1.1	36.27	4	36.03	36.00	-2.9	2,989	-0.10%
2018/12/10	6	36.34	0	0.00	36.05	6	3,033	0.20%
2018/12/07	6	37.49	0	0.00	37.50	6	3,078	0.19%
2018/12/06	9	37.19	17	36.96	36.50	-8	3,194	-0.25%
2018/12/05	10	38.61	2	38.63	38.65	8	3,204	0.25%
2018/12/04	6	40.32	8	40.44	40.00	-2	3,221	-0.06%
2018/12/03	16	40.85	6	40.80	40.80	10	3,242	0.31%
2018/11/30	1	38.00	2	38.03	38.00	-1	3,177	-0.03%
2018/11/29	4	37.13	9	37.41	36.50	-5	3,152	-0.16%
2018/11/28	6	36.27	7	36.15	36.30	-1	3,150	-0.03%
2018/11/27	5	35.28	1	35.50	35.50	4	3,147	0.13%
2018/11/23	6	33.88	11	33.96	33.75	-5	3,191	-0.16%
2018/11/22	23	34.87	13	34.88	33.80	10	3,231	0.31%
2018/11/21	12	34.16	1	33.90	34.70	11	3,255	0.34%
2018/11/20	2	34.00	2	34.25	34.10	0	3,288	0.00%
2018/11/19	2	34.50	1	34.70	34.50	1	3,308	0.03%
2018/11/16	4	34.41	1	34.45	34.10	3	3,358	0.09%
2018/11/15	3	33.22	1	33.60	33.70	2	3,416	0.06%
2018/11/14	1	34.40	0	0.00	34.40	1	3,500	0.03%
2018/11/13	1	33.70	1	33.70	35.30	0	3,790	0.00%
2018/11/12	0	0.00	1	36.05	35.55	-1	3,909	-0.03%
2018/11/09	1	35.15	1	35.30	35.45	0	3,940	0.00%
2018/11/08	5	35.60	1	36.20	35.10	4	3,953	0.10%
2018/11/07	1	35.95	4	35.59	36.00	-3	3,938	-0.08%
2018/11/06	15	36.01	3	35.33	34.85	12	3,983	0.30%
2018/11/05	4	35.98	5.1	35.89	37.35	-1.1	3,980	-0.03%
2018/11/02	4	35.40	5	35.16	35.00	-1	3,990	-0.03%
2018/11/01	1	34.95	6	34.72	34.80	-5	3,981	-0.13%
2018/10/31	10	33.03	3	33.22	33.00	7	4,014	0.17%
2018/10/30	1	31.15	3	31.62	31.70	-2	4,161	-0.05%
2018/10/29	0.1	32.35	1	32.00	32.00	-0.9	4,148	-0.02%
2018/10/26	7	32.36	7	31.91	32.35	0	4,163	0.00%
2018/10/25	1	32.90	1	32.35	32.30	0	4,145	0.00%
2018/10/24	0	0.00	3	34.62	35.35	-3	4,114	-0.07%
2018/10/23	3	35.02	0	0.00	34.90	3	4,101	0.07%
2018/10/22	4	35.34	11	35.99	36.05	-7	4,080	-0.17%
2018/10/19	6	34.01	6	34.20	34.25	0	4,066	0.00%
2018/10/18	6	35.48	1	35.50	35.40	5	4,033	0.12%
2018/10/16	6	35.11	6	35.73	35.50	0	4,109	0.00%
2018/10/15	1	35.00	3	34.47	34.50	-2	4,119	-0.05%
2018/10/12	10	31.78	6	31.60	32.35	4	4,089	0.10%
2018/10/11	6	31.54	7	31.51	31.35	-1	4,057	-0.02%
2018/10/09	19	35.73	19	36.13	34.80	0	4,030	0.00%
2018/10/08	13	38.38	19	39.32	37.85	-6	4,021	-0.15%
2018/10/05	16	40.51	5	41.91	39.80	11	4,160	0.26%
2018/10/04	2	44.15	0	0.00	44.15	2	4,088	0.05%
2018/10/03	4	44.46	0	0.00	44.60	4	4,111	0.10%
2018/09/28	0	0.00	4	44.60	44.50	-4	4,241	-0.09%
2018/09/27	1	44.70	2	44.90	44.75	-1	4,267	-0.02%
2018/09/26	23	45.83	21	46.25	45.40	2	4,284	0.05%
2018/09/25	0	0.00	4	45.80	46.30	-4	4,307	-0.09%
2018/09/21	3	44.20	7	44.36	44.50	-4	4,321	-0.09%
2018/09/20	4	43.75	4	44.65	43.30	0	4,336	0.00%
2018/09/19	2	45.40	2	45.48	45.00	0	4,340	0.00%
2018/09/18	3	45.43	13	45.23	44.85	-10	4,366	-0.23%
2018/09/17	9	46.83	1	46.95	46.95	8	4,410	0.18%
2018/09/14	7	46.13	3	47.03	47.90	4	4,438	0.09%
2018/09/13	7	44.88	7	44.14	45.05	0	4,433	0.00%
2018/09/12	16	44.46	13	43.59	43.20	3	4,445	0.07%
2018/09/11	7	47.06	3	47.23	46.90	4	4,497	0.09%
2018/09/10	3	47.80	1	47.50	46.20	2	4,775	0.04%
2018/09/07	1	49.70	1	48.40	49.25	0	4,878	0.00%
2018/09/06	2	50.60	6	51.05	50.50	-4	4,877	-0.08%
2018/09/05	21	51.95	7	51.47	51.40	14	4,910	0.29%
2018/09/04	8	51.90	11	51.87	51.90	-3	4,927	-0.06%
2018/09/03	2	51.00	0	0.00	49.80	2	4,920	0.04%
2018/08/31	2	50.55	3	51.13	51.40	-1	4,944	-0.02%
2018/08/30	2	51.45	10	51.35	50.50	-8	5,026	-0.16%
2018/08/29	1	51.10	6	50.95	50.80	-5	5,096	-0.10%
2018/08/28	7	50.44	44	49.85	50.70	-37	5,122	-0.72%
2018/08/27	3	47.80	9	47.94	48.45	-6	5,167	-0.12%
2018/08/24	2	46.98	8	46.84	47.05	-6	5,223	-0.11%
2018/08/23	11	46.02	14	46.60	47.60	-3	5,431	-0.06%
2018/08/22	4	46.89	3	47.00	46.95	1	5,505	0.02%
2018/08/21	23	45.25	7	45.75	46.50	16	5,605	0.29%
2018/08/20	46.1	45.93	89	45.48	44.60	-42.9	5,688	-0.75%
2018/08/17	9	51.11	10	52.23	49.20	-1	5,577	-0.02%
2018/08/16	4	55.15	8	54.76	54.60	-4	5,737	-0.07%
2018/08/15	4	55.48	18	55.05	55.30	-14	5,824	-0.24%
2018/08/14	1	55.30	3	55.73	56.70	-2	6,281	-0.03%
2018/08/13	20	55.47	7	56.19	55.90	13	6,524	0.20%
2018/08/10	26	59.88	3	58.33	58.20	23	6,505	0.35%
2018/08/09	2	61.75	12	61.76	61.00	-10	6,484	-0.15%
2018/08/08	5	60.24	23	60.31	60.10	-18	6,496	-0.28%
2018/08/07	16	59.89	17	60.43	60.60	-1	6,623	-0.02%
2018/08/06	16	56.37	5	56.02	59.20	11	6,601	0.17%
2018/08/03	1	60.30	3	60.00	60.10	-2	6,480	-0.03%
2018/08/02	17	60.35	3	60.57	59.80	14	6,568	0.21%
2018/08/01	2	60.25	1	60.30	60.30	1	6,598	0.02%
2018/07/31	0	0.00	1	59.00	59.30	-1	6,607	-0.02%
2018/07/30	2	58.50	4	57.83	57.70	-2	6,648	-0.03%
2018/07/27	1	59.10	0	0.00	59.60	1	6,701	0.01%
2018/07/26	1	60.10	3	59.40	58.80	-2	6,753	-0.03%
2018/07/25	2	59.30	1	59.20	58.90	1	6,821	0.01%
2018/07/24	3	58.70	8	58.40	59.60	-5	6,847	-0.07%
2018/07/23	11	58.23	31	58.64	58.20	-20	6,874	-0.29%
2018/07/20	13	63.44	20	64.65	63.40	-7	6,858	-0.10%
2018/07/19	11	63.82	6	63.63	63.00	5	6,858	0.07%
2018/07/18	2	63.00	29	63.96	62.80	-27	6,915	-0.39%
2018/07/17	12	63.24	2	63.35	62.80	10	6,945	0.14%
2018/07/16	11	63.04	16	63.77	63.00	-5	6,935	-0.07%
2018/07/13	24	63.77	10	63.90	63.80	14	6,892	0.20%
2018/07/12	2	58.05	1	58.90	59.80	1	6,751	0.01%
2018/07/11	11	58.01	33	58.07	58.10	-22	6,782	-0.32%
2018/07/10	3	56.30	1	56.60	57.50	2	6,794	0.03%
2018/07/09	3	54.97	4	55.33	55.20	-1	6,819	-0.01%
2018/07/06	40	54.88	55	57.67	54.30	-15	6,863	-0.22%
2018/07/05	18	59.00	8	57.99	57.60	10	6,871	0.15%
2018/07/04	2	58.60	33	58.63	58.60	-31	6,896	-0.45%
2018/07/03	11	59.83	29	59.71	58.50	-18	6,918	-0.26%
2018/07/02	5	60.68	4	61.13	61.00	1	6,962	0.01%
2018/06/29	43	59.88	1	59.10	60.80	42	6,971	0.60%
2018/06/28	33	57.75	17	58.02	58.00	16	6,950	0.23%
2018/06/27	4	59.53	3	60.03	58.80	1	6,970	0.01%
2018/06/26	15	59.64	15	59.69	60.00	0	6,948	0.00%
2018/06/25	11	61.15	13	61.08	60.90	-2	6,964	-0.03%
2018/06/22	2	62.70	7	63.01	63.00	-5	7,101	-0.07%
2018/06/21	9	65.28	5	64.82	65.30	4	7,276	0.05%
2018/06/20	30	62.67	30	63.15	64.10	0	7,278	0.00%
2018/06/19	46	64.81	29	65.07	64.30	17	7,169	0.24%
2018/06/15	16	71.48	16	72.19	71.40	0	6,933	0.00%
2018/06/14	8	70.55	3	70.93	70.40	5	6,884	0.07%
2018/06/13	19	70.38	18	69.87	69.20	1	6,928	0.01%
2018/06/12	16	71.43	11	71.04	70.50	5	7,086	0.07%
2018/06/11	8	70.45	8	70.53	70.10	0	7,271	0.00%
2018/06/08	3	71.77	53	72.06	71.50	-50	7,345	-0.68%
2018/06/07	44	74.23	41	74.17	72.90	3	7,612	0.04%
2018/06/06	14	72.87	16	73.03	73.00	-2	7,774	-0.03%
2018/06/05	12	72.83	14	72.58	72.10	-2	7,830	-0.03%
2018/06/04	7	72.79	11	72.77	72.70	-4	7,807	-0.05%
2018/06/01	31	70.20	15	71.58	70.10	16	7,751	0.21%
2018/05/31	58	72.83	32	74.17	70.90	26	7,704	0.34%
2018/05/30	71	73.33	28	73.38	73.00	43	7,571	0.57%
2018/05/29	18	76.54	21	76.68	74.90	-3	7,497	-0.04%
2018/05/28	52	75.12	61	75.69	75.10	-9	7,378	-0.12%
2018/05/25	9	74.11	28	74.38	73.20	-19	7,271	-0.26%
2018/05/24	40	74.05	53	74.34	73.80	-13	7,205	-0.18%
2018/05/23	43	71.65	38	72.05	70.70	5	7,078	0.07%
2018/05/22	59	70.72	64	72.56	72.20	-5	7,194	-0.07%
2018/05/21	19	65.89	54	67.06	69.40	-35	6,877	-0.51%
2018/05/18	9	63.70	16	64.16	63.10	-7	6,979	-0.10%
2018/05/17	12	66.18	8	66.51	65.30	4	6,951	0.06%
2018/05/16	23	65.86	22	66.90	66.40	1	7,154	0.01%
2018/05/15	28	65.55	8	66.21	67.00	20	7,358	0.27%
2018/05/14	21	63.71	25	62.85	63.40	-4	7,452	-0.05%
2018/05/11	32	63.43	29	64.74	62.30	3	7,482	0.04%
2018/05/10	1	64.20	14	63.01	64.50	-13	7,516	-0.17%
2018/05/09	18	62.58	19	60.80	61.90	-1	7,592	-0.01%
2018/05/08	1	61.50	5	62.28	61.40	-4	7,650	-0.05%
2018/05/07	21	61.93	2	62.55	62.90	19	7,823	0.24%
2018/05/04	0	0.00	1	61.50	61.50	-1	7,886	-0.01%
2018/05/03	14	60.11	4	59.50	59.50	10	7,912	0.13%
2018/05/02	6	58.50	26	59.12	60.40	-20	8,047	-0.25%
2018/04/30	12	56.20	6	56.37	57.90	6	8,141	0.07%
2018/04/27	3	54.27	3	54.43	54.90	0	8,263	0.00%
2018/04/26	8	55.70	13	54.05	53.70	-5	8,558	-0.06%
2018/04/25	11	56.56	51	56.81	57.10	-40	8,678	-0.46%
2018/04/24	18	55.84	12	56.23	56.00	6	8,806	0.07%
2018/04/23	10	59.74	2	61.65	59.20	8	9,012	0.09%
2018/04/20	1	61.80	4	61.50	62.10	-3	9,165	-0.03%
2018/04/19	3	61.90	4	61.85	61.90	-1	9,529	-0.01%
2018/04/18	9	61.27	4	61.33	61.20	5	9,643	0.05%
2018/04/17	7	60.91	10	60.88	60.70	-3	9,895	-0.03%
2018/04/16	9	63.60	2	64.05	63.30	7	10,093	0.07%
2018/04/13	1	63.20	5	63.54	63.50	-4	10,590	-0.04%
2018/04/12	14	61.64	15	61.99	62.40	-1	10,774	-0.01%
2018/04/11	16	60.92	5	61.00	61.10	11	10,948	0.10%
2018/04/10	2	63.90	2	64.30	63.00	0	11,167	0.00%
2018/04/09	3	62.97	1	63.20	62.70	2	11,366	0.02%
2018/04/03	15	64.10	3	63.83	64.10	12	11,541	0.10%
2018/04/02	12	67.01	7	67.11	66.30	5	11,640	0.04%
2018/03/31	3	66.37	3	66.77	66.20	0	11,838	0.00%
2018/03/30	6	67.18	9	68.33	66.20	-3	11,981	-0.03%
2018/03/29	5	67.12	6	67.63	67.00	-1	12,188	-0.01%
2018/03/28	16	67.34	3	68.57	66.20	13	12,285	0.11%
2018/03/27	15	69.87	9	71.70	68.40	6	12,524	0.05%
2018/03/26	29	69.13	41	69.25	70.60	-12	12,551	-0.10%
2018/03/23	9	63.67	2	62.55	65.70	7	12,542	0.06%
2018/03/22	7	67.36	5	68.12	66.10	2	12,725	0.02%
2018/03/21	14	67.89	9	68.38	67.80	5	12,931	0.04%
2018/03/20	6	67.20	9	67.43	67.20	-3	13,239	-0.02%
2018/03/19	16	70.01	15	69.67	69.00	1	13,717	0.01%
2018/03/16	13	70.37	9	69.86	70.30	4	13,950	0.03%
2018/03/15	8	70.91	23	71.14	71.20	-15	14,241	-0.11%
2018/03/14	12	68.16	8	67.94	68.90	4	14,539	0.03%
2018/03/13	9	67.67	35	68.19	68.00	-26	14,988	-0.17%
2018/03/12	21	62.89	81	64.25	65.60	-60	15,185	-0.40%
2018/03/09	22	60.22	16	60.12	59.70	6	15,259	0.04%
2018/03/08	11	58.67	5	58.68	58.40	6	15,516	0.04%
2018/03/07	4	58.75	3	58.60	58.00	1	15,768	0.01%
2018/03/06	6	57.88	8	57.93	58.00	-2	16,338	-0.01%
2018/03/05	12	58.12	34	59.07	56.80	-22	16,639	-0.13%
2018/03/02	12	57.63	10	57.50	58.20	2	17,129	0.01%
2018/03/01	39	57.47	44	57.35	57.50	-5	17,425	-0.03%
2018/02/27	29	57.83	17	58.24	57.20	12	17,791	0.07%
2018/02/26	18	57.40	8	59.10	56.90	10	17,987	0.06%
2018/02/23	24	58.97	16	58.69	58.70	8	18,280	0.04%
2018/02/22	12	56.31	71	55.71	56.80	-59	18,695	-0.32%
2018/02/21	11	53.62	19	53.55	53.40	-8	18,942	-0.04%
2018/02/12	91	52.96	37	53.06	51.60	54	19,135	0.28%
2018/02/09	7	57.30	8	57.30	57.30	-1	19,299	-0.01%
2018/02/08	27	64.70	11	65.25	63.60	16	19,581	0.08%
2018/02/07	99	67.41	47	68.80	64.50	52	19,761	0.26%
2018/02/06	62	68.47	73	68.11	67.60	-11	19,925	-0.06%
2018/02/05	5	74.70	1	75.00	75.10	4	19,735	0.02%
2018/02/02	4	77.60	2	77.65	78.00	2	19,966	0.01%
2018/02/01	16	78.43	28	77.98	77.50	-12	20,568	-0.06%
2018/01/31	1	77.10	5	76.54	77.50	-4	21,135	-0.02%
2018/01/30	19	76.65	137	77.70	75.60	-118	21,137	-0.56%	大賣/鉅額交易
2018/01/29	21	76.75	4	77.05	76.00	17	21,218	0.08%
2018/01/26	4	74.88	4	74.70	75.00	0	21,171	0.00%
2018/01/25	87	75.29	3	76.23	75.00	84	21,192	0.40%
2018/01/24	11	75.50	10	75.03	77.30	1	21,410	0.00%
2018/01/23	6	76.38	9	76.36	75.50	-3	21,282	-0.01%
2018/01/22	75	76.74	32	77.46	76.00	43	21,229	0.20%
2018/01/19	14	80.21	15	80.27	79.60	-1	21,023	0.00%
2018/01/18	21	80.33	17	79.54	78.70	4	20,894	0.02%
2018/01/17	23	79.04	27	78.50	78.70	-4	20,796	-0.02%
2018/01/16	119	78.62	141	78.64	78.30	-22	20,598	-0.11%	大買/大賣/
2018/01/15	96	77.73	117	78.23	80.10	-21	20,533	-0.10%	大賣/
2018/01/12	30	73.11	16	73.56	73.50	14	20,312	0.07%
2018/01/11	17	73.29	35	73.86	72.70	-18	20,526	-0.09%
2018/01/10	30	72.02	17	72.01	71.00	13	20,382	0.06%
2018/01/09	88	76.55	34	75.78	73.60	54	20,314	0.27%
2018/01/08	53	82.97	19	83.52	80.80	34	19,997	0.17%
2018/01/05	10	84.99	6	84.83	84.30	4	20,234	0.02%
2018/01/04	47	83.51	53	82.85	83.70	-6	20,093	-0.03%
2018/01/03	16	81.30	15	81.56	80.70	1	19,829	0.01%
2018/01/02	44	79.70	17	80.18	79.90	27	19,745	0.14%