精材 (3374)-華南永昌-中正券商分點個股進出

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

精材

(3374)

可現股當沖

股價
117.5
漲跌
--
漲幅
0.00%
成交量
766張
產業
上櫃半導體類股
1096人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

精材 (3374)籌碼相關－華南永昌-中正券商分點個股進出

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-中正券商分點個股進出
華南永昌-中正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
2024/04/17	1	118.00	0	0.00	117.50	1	2,193	0.05%
2024/04/16	20	118.60	0	0.00	117.50	20	2,187	0.92%
2024/04/15	5	121.91	0	0.00	121.50	5	2,174	0.23%
2024/04/12	0.1	125.00	2	124.50	124.50	-2	2,169	-0.09%
2024/04/11	0	125.50	30	126.00	125.50	-30	2,166	-1.38%
2024/04/10	32	129.00	0	0.00	129.00	32	2,162	1.48%
2024/04/09	0.1	127.59	1	131.44	127.50	-0.9	2,159	-0.04%
2024/04/08	1	128.00	0	0.00	127.00	1	2,133	0.05%
2024/04/03	1	125.51	1	127.50	127.50	0	2,131	0.00%
2024/04/02	43.2	127.63	23.1	127.46	127.50	20	2,130	0.94%
2024/04/01	10	125.50	20	125.00	124.50	-10	2,121	-0.47%
2024/03/29	31	124.63	21	124.05	124.00	10	2,127	0.47%
2024/03/27	2	124.00	6	123.75	124.00	-4	2,137	-0.19%
2024/03/26	12	127.00	2	124.00	124.50	10	2,136	0.47%
2024/03/25	2	128.25	1	128.50	127.50	1	2,153	0.05%
2024/03/22	5	130.10	2	129.50	128.50	3	2,159	0.14%
2024/03/21	1	127.50	1	127.00	127.00	0	2,134	0.00%
2024/03/20	1	128.99	1	126.07	126.00	0	2,190	0.00%
2024/03/19	0	127.50	0	0.00	126.50	0	2,207	0.00%
2024/03/18	0	124.00	0	0.00	126.50	0	2,216	0.00%
2024/03/15	0	0.00	1	124.00	123.50	-1	2,250	-0.04%
2024/03/13	6	128.83	1	127.00	126.50	5	2,357	0.21%
2024/03/12	0	0.00	5	127.50	129.50	-5	2,385	-0.21%
2024/03/11	0	0.00	1	128.50	128.50	-1	2,393	-0.04%
2024/03/08	12	133.45	73	130.18	129.50	-61	2,439	-2.50%
2024/03/07	6	132.33	6	134.50	131.50	0	2,390	0.00%
2024/03/06	0	0.00	12	132.04	132.00	-12	2,447	-0.49%
2024/03/05	0	0.00	2	131.50	131.50	-2	2,529	-0.08%
2024/03/01	7	129.79	0	0.00	129.50	7	2,691	0.26%
2024/02/29	10	131.00	5	132.00	132.00	5	2,817	0.18%
2024/02/27	0	0.00	5	131.00	128.50	-5	2,893	-0.17%
2024/02/26	1	133.50	1	130.50	130.50	0	3,073	0.00%
2024/02/23	73	134.64	34	133.63	132.50	39	3,063	1.27%
2024/02/22	3	131.00	1	131.50	131.50	2	3,009	0.07%
2024/02/21	4	129.26	22	130.45	129.50	-18	2,972	-0.60%
2024/02/20	7	135.21	6	135.92	135.50	1	2,886	0.03%
2024/02/19	22	135.50	3	134.50	133.50	19	2,822	0.67%
2024/02/16	1	131.00	1	132.50	132.50	0	2,756	0.00%
2024/02/15	4	130.75	10	131.45	131.50	-6	2,759	-0.22%
2024/02/05	2	126.75	0	0.00	126.50	2	2,821	0.07%
2024/02/02	0	0.00	3	129.00	128.00	-3	2,833	-0.11%
2024/02/01	1	127.00	0	128.00	126.00	1	2,787	0.03%
2024/01/29	0	0.00	1	126.50	126.50	-1	2,963	-0.03%
2024/01/26	0	0.00	1	126.00	126.00	-1	2,974	-0.03%
2024/01/22	3	126.84	3	127.00	127.00	0	2,955	0.00%
2024/01/19	3	128.00	0.2	126.63	125.50	2.8	2,939	0.10%
2024/01/18	0.2	124.00	0	0.00	124.00	0.2	2,920	0.01%
2024/01/16	0	0.00	0	124.00	124.00	0	2,963	0.00%
2024/01/15	0	0.00	0.2	124.00	123.50	-0.2	2,988	-0.01%
2024/01/11	0	0.00	1	122.50	122.50	-1	3,149	-0.03%
2024/01/09	2	121.00	0	0.00	120.50	2	3,195	0.06%
2024/01/08	0	121.00	0	0.00	120.50	0	3,204	0.00%
2024/01/05	0	0.00	0.8	123.00	123.00	-0.8	3,216	-0.02%
2024/01/04	2	124.49	6	125.08	123.00	-4	3,265	-0.12%
2024/01/03	4.2	124.50	0	0.00	124.00	4.2	3,256	0.13%
2023/12/28	19	128.00	19	128.50	128.00	0	3,273	0.00%
2023/12/27	0	128.50	2	128.26	128.00	-2	3,291	-0.06%
2023/12/26	1	127.00	1	127.50	126.50	0	3,311	0.00%
2023/12/25	0	125.00	0	0.00	125.00	0	3,377	0.00%
2023/12/20	1	125.50	1	125.00	125.00	0	3,405	0.00%
2023/12/19	0	126.00	0	0.00	127.00	0	3,373	0.00%
2023/12/18	3	128.00	3	127.50	128.00	0	3,370	0.00%
2023/12/15	2	132.00	4	131.88	130.00	-2	3,365	-0.06%
2023/12/14	2.1	130.24	3	130.17	130.00	-0.9	3,308	-0.03%
2023/12/13	2	128.75	1	128.50	128.00	1	3,271	0.03%
2023/12/12	3	128.17	3	128.33	127.50	0	3,258	0.00%
2023/12/11	7.1	128.36	8	128.06	128.50	-0.9	3,222	-0.03%
2023/12/08	0	0.00	2	136.50	136.00	-2	3,128	-0.06%
2023/12/07	9.1	134.78	3	135.00	135.00	6.1	3,092	0.20%
2023/12/06	3	136.83	2	137.25	136.00	1	3,046	0.03%
2023/12/05	4	137.88	1	137.00	135.50	3	3,037	0.10%
2023/12/04	53	138.60	50	138.70	137.50	3	2,976	0.10%
2023/12/01	24	138.25	21	139.03	139.50	3	2,929	0.10%
2023/11/30	7	139.79	11.7	138.28	138.00	-4.7	2,840	-0.16%
2023/11/29	2.7	134.53	4	135.00	136.00	-1.4	2,739	-0.05%
2023/11/28	8	132.63	3	133.83	132.50	5	2,664	0.19%
2023/11/27	8	134.51	4	139.38	133.50	4	2,531	0.16%
2023/11/24	2	136.75	2.2	138.82	136.50	-0.2	2,387	-0.01%
2023/11/22	2	131.50	1	133.00	133.50	1	2,096	0.05%
2023/11/21	2.5	131.40	2	133.74	132.50	0.5	2,064	0.02%
2023/11/20	2	130.50	1	130.50	131.00	1	2,017	0.05%
2023/11/17	0	0.00	1	130.00	129.50	-1	1,997	-0.05%
2023/11/16	1	128.00	0	0.00	128.00	1	1,978	0.05%
2023/11/15	3	129.50	0	0.00	128.50	3	1,973	0.15%
2023/11/13	10	130.95	9	130.61	128.50	1	1,908	0.05%
2023/11/09	5	126.50	2	128.25	129.00	3	1,763	0.17%
2023/11/08	5	128.00	2	129.25	128.50	3	1,773	0.17%
2023/11/07	5	130.00	21	129.83	130.00	-16	1,712	-0.93%
2023/11/06	15	126.60	20	128.09	128.00	-5	1,633	-0.31%
2023/11/03	1	120.00	1	120.50	121.00	0	1,518	0.00%
2023/11/02	0	0.00	6	119.67	120.00	-6	1,517	-0.40%
2023/10/31	10	119.90	5	116.00	115.50	5	1,516	0.33%
2023/10/27	1	117.51	0	0.00	117.00	1	1,535	0.07%
2023/10/26	10	119.10	10	120.25	117.50	0	1,550	0.00%
2023/10/25	6	121.58	7	122.93	122.50	-1	1,527	-0.07%
2023/10/24	3	118.00	0	0.00	118.00	3	1,478	0.20%
2023/10/23	1	117.51	2	121.00	116.50	-1	1,494	-0.07%
2023/10/20	5	118.50	2	120.51	120.00	3	1,498	0.20%
2023/10/19	6	123.33	10	122.31	123.50	-4	1,467	-0.27%
2023/10/17	0	0.00	18	117.86	118.00	-18	1,490	-1.21%
2023/10/16	10	116.90	2	117.00	115.00	8	1,520	0.53%
2023/10/13	7	118.21	2	118.00	118.00	5	1,554	0.32%
2023/10/12	2	118.00	9	117.67	119.00	-7	1,593	-0.44%
2023/10/11	3	114.00	3	113.50	112.50	0	1,613	0.00%
2023/10/06	4	112.00	3	112.50	112.00	1	1,719	0.06%
2023/10/05	9	112.28	8	112.69	112.00	1	1,797	0.06%
2023/10/04	9	111.00	3	110.50	111.00	6	1,849	0.32%
2023/10/03	8	115.63	3	116.00	114.00	5	1,884	0.27%
2023/10/02	1	116.00	1	118.00	115.50	0	1,943	0.00%
2023/09/28	3	116.83	12	117.50	117.50	-9	2,015	-0.45%
2023/09/27	0	0.00	15.1	114.80	118.00	-15.1	2,224	-0.68%
2023/09/25	0	0.00	2	108.50	108.50	-2	2,693	-0.07%
2023/09/22	0	0.00	2	107.25	109.00	-2	2,730	-0.07%
2023/09/21	3	106.00	4	106.50	106.00	-1	2,758	-0.04%
2023/09/20	8.1	109.99	0	0.00	108.00	8.1	2,834	0.28%
2023/09/19	9	111.22	0	0.00	111.00	9	2,924	0.31%
2023/09/15	1	113.50	1	112.50	113.50	0	3,046	0.00%
2023/09/14	1	112.50	1	112.50	113.00	0	3,093	0.00%
2023/09/13	1	110.50	0	0.00	110.50	1	3,163	0.03%
2023/09/08	9	113.56	1	113.00	111.50	8	3,478	0.23%
2023/09/07	1	116.50	0	0.00	115.50	1	3,711	0.03%
2023/09/06	2	116.50	1	116.50	116.00	1	4,172	0.02%
2023/09/05	1	116.50	8	116.25	117.00	-7	4,457	-0.16%
2023/09/04	1	112.50	0	0.00	113.00	1	4,748	0.02%
2023/08/31	1	113.00	0	0.00	114.00	1	4,918	0.02%
2023/08/30	1	111.50	18	112.00	112.00	-17	4,926	-0.35%
2023/08/29	1	109.50	0	0.00	111.50	1	4,931	0.02%
2023/08/25	3	111.00	0	0.00	111.00	3	4,937	0.06%
2023/08/24	0	0.00	5.1	114.59	113.50	-5.1	4,937	-0.10%
2023/08/23	2	113.50	0	0.00	113.00	2	4,936	0.04%
2023/08/21	0	0.00	1	111.00	111.00	-1	4,962	-0.02%
2023/08/18	3	111.50	0	0.00	109.00	3	4,945	0.06%
2023/08/17	1	112.50	0	0.00	112.00	1	4,932	0.02%
2023/08/16	0	0.00	4	111.00	110.00	-4	4,920	-0.08%
2023/08/15	10	110.50	0	0.00	110.00	10	4,908	0.20%
2023/08/14	2.1	106.13	4	108.63	109.00	-1.9	4,897	-0.04%
2023/08/11	2	113.75	1	113.50	113.50	1	4,858	0.02%
2023/08/10	13	113.65	2	113.50	113.00	11	4,851	0.23%
2023/08/08	7.1	116.86	0	0.00	116.00	7.1	4,820	0.15%
2023/08/07	10	119.00	2	119.00	119.00	8	4,807	0.17%
2023/08/04	1	120.50	0	0.00	121.00	1	4,784	0.02%
2023/08/02	11.1	120.46	0	0.00	120.50	11.1	4,776	0.23%
2023/08/01	12	123.58	1	125.00	123.50	11	4,750	0.23%
2023/07/31	1.1	125.95	0	0.00	125.00	1.1	4,721	0.02%
2023/07/28	5	128.50	4.5	128.73	128.50	0.5	4,688	0.01%
2023/07/27	0.1	127.19	0	0.00	127.00	0.1	4,669	0.00%
2023/07/26	3.1	126.03	0	0.00	125.50	3.1	4,655	0.07%
2023/07/25	2	130.50	1	129.50	129.00	1	4,639	0.02%
2023/07/24	7.1	125.80	3	126.50	126.50	4.1	4,607	0.09%
2023/07/21	14.2	128.80	6	129.75	129.50	8.2	4,566	0.18%
2023/07/20	1	135.96	2	135.75	136.50	-1	4,510	-0.02%
2023/07/19	1	134.00	7	136.43	134.00	-6	4,475	-0.13%
2023/07/18	3	134.67	4	134.25	132.50	-1	4,433	-0.02%
2023/07/17	7	134.29	1	136.50	134.00	6	4,399	0.14%
2023/07/14	2	137.00	1	138.00	138.00	1	4,358	0.02%
2023/07/13	27	137.28	32	136.20	134.50	-5	4,332	-0.12%
2023/07/12	15	137.93	15.1	137.24	137.00	-0.1	4,253	0.00%
2023/07/11	2.1	135.71	2	133.50	133.50	0.1	4,175	0.00%
2023/07/10	2	135.75	2	135.25	136.00	0	4,119	0.00%
2023/07/07	3.1	135.80	5	133.30	134.00	-2	4,061	-0.05%
2023/07/06	14	138.04	1	137.50	135.00	13	3,973	0.33%
2023/07/05	6	142.50	9	143.94	140.00	-3	3,862	-0.08%
2023/07/04	10	138.90	37.2	137.76	144.50	-27.2	3,576	-0.76%
2023/07/03	30	131.38	40.1	130.96	131.50	-10.1	3,173	-0.32%
2023/06/30	1.1	128.45	0	0.00	128.50	1.1	3,046	0.04%
2023/06/29	2	125.75	0	0.00	126.00	2	3,017	0.07%
2023/06/28	37	127.43	28	128.00	126.50	9	3,009	0.30%
2023/06/27	3	127.00	32	125.25	126.50	-29	2,960	-0.98%
2023/06/26	28	124.91	8	125.81	124.50	20	2,867	0.70%
2023/06/21	7.1	123.15	27.1	124.19	123.00	-20	2,813	-0.71%
2023/06/20	69	127.58	10	127.55	126.50	59	2,776	2.13%
2023/06/19	34	129.09	30	130.00	129.00	4	2,744	0.15%
2023/06/16	1	129.00	0.5	129.00	127.00	0.5	2,673	0.02%
2023/06/15	4.5	132.50	7	132.21	130.00	-2.5	2,616	-0.10%
2023/06/14	29	130.28	4	130.00	129.00	25	2,456	1.02%
2023/06/13	35	129.16	38	129.74	130.00	-3	2,372	-0.13%
2023/06/12	17	133.00	14	134.14	128.00	3	2,139	0.14%
2023/06/09	9	123.67	49.1	124.87	128.00	-40.1	1,682	-2.38%
2023/06/08	11	116.91	26.1	117.93	116.50	-15.1	1,425	-1.06%
2023/06/07	3	110.83	15.1	111.23	113.00	-12.1	1,147	-1.05%
2023/06/06	2	106.75	9	107.28	107.00	-7	1,034	-0.68%
2023/06/05	1	106.00	1	106.50	106.50	0	1,155	0.00%
2023/06/02	2	106.75	3	105.17	105.00	-1	1,148	-0.09%
2023/06/01	0	0.00	2	106.00	105.00	-2	1,157	-0.17%
2023/05/30	0	0.00	2	105.00	105.50	-2	1,153	-0.17%
2023/05/29	12	106.00	13	104.92	105.00	-1	1,152	-0.09%
2023/05/26	7	105.14	9	105.50	104.50	-2	1,146	-0.18%
2023/05/25	2	102.50	1.1	102.50	102.50	0.9	1,117	0.08%
2023/05/23	0	0.00	0.1	101.50	100.50	-0.1	1,138	0.00%
2023/05/19	0	0.00	1	100.50	99.70	-1	1,199	-0.08%
2023/05/18	0	101.00	0	0.00	100.00	0	1,218	0.00%
2023/05/17	2	99.50	5	99.70	99.40	-3	1,234	-0.24%
2023/05/16	0	99.40	1	99.20	99.10	-1	1,243	-0.08%
2023/05/15	0	0.00	1	97.60	97.00	-1	1,258	-0.08%
2023/05/11	7	97.17	0	0.00	95.90	7	1,373	0.51%
2023/05/09	1	99.60	0	0.00	98.40	1	1,398	0.07%
2023/05/04	0	100.50	0	0.00	100.50	0	1,465	0.00%
2023/05/03	0	0.00	1	100.00	99.50	-1	1,479	-0.07%
2023/04/28	0	98.60	0	0.00	98.00	0	1,579	0.00%
2023/04/25	17.1	100.17	0	0.00	97.80	17.1	1,649	1.03%
2023/04/21	7	103.71	0	0.00	102.00	7	1,639	0.43%
2023/04/20	1	107.00	0	0.00	105.00	1	1,658	0.06%
2023/04/19	1	107.00	0	0.00	107.50	1	1,685	0.06%
2023/04/18	0	0.00	1	112.00	110.50	-1	1,686	-0.06%
2023/04/17	3	110.33	3.1	110.04	110.00	-0.1	1,643	0.00%
2023/04/10	1	106.50	0	0.00	107.00	1	1,630	0.06%
2023/03/30	3	108.00	5	108.50	109.00	-2	1,655	-0.12%
2023/03/29	1	107.50	0	0.00	107.50	1	1,661	0.06%
2023/03/27	2	108.50	0	0.00	108.00	2	1,636	0.12%
2023/03/24	0	0.00	1	112.00	110.50	-1	1,643	-0.06%
2023/03/22	2	109.50	2	110.25	110.00	0	1,625	0.00%
2023/03/20	0	0.00	5	108.00	108.00	-5	1,614	-0.31%
2023/03/16	5	105.00	0	0.00	105.00	5	1,624	0.31%
2023/03/13	6.1	107.32	1	107.00	107.00	5.1	1,736	0.29%
2023/03/10	0	0.00	1	110.00	110.00	-1	1,747	-0.06%
2023/03/09	1	112.00	15	112.07	111.50	-14	1,840	-0.76%
2023/03/08	7	111.64	25.1	110.86	111.50	-18.1	1,820	-1.00%
2023/03/06	1	105.50	1	105.50	105.50	0	1,721	0.00%
2023/03/02	0.1	104.00	0	0.00	103.50	0.1	1,756	0.00%
2023/03/01	1	103.50	1	104.00	104.00	0	1,810	0.00%
2023/02/24	2	104.00	2	103.00	103.00	0	1,836	0.00%
2023/02/23	0.1	103.50	0	0.00	103.50	0.1	1,875	0.00%
2023/02/22	12	102.00	0	0.00	101.50	12	1,922	0.62%
2023/02/20	5	104.00	1	104.00	104.00	4	2,166	0.18%
2023/02/17	8	103.19	2	104.00	104.00	6	2,329	0.26%
2023/02/16	2	105.50	1	106.50	106.50	1	2,299	0.04%
2023/02/15	1	103.50	0	0.00	104.00	1	2,338	0.04%
2023/02/13	1	106.00	0	0.00	105.50	1	2,382	0.04%
2023/02/10	32	110.89	28	109.68	107.00	4	2,416	0.17%
2023/02/09	2	109.25	2	109.75	109.50	0	2,373	0.00%
2023/02/08	10	109.50	10	108.50	108.50	0	2,368	0.00%
2023/02/03	11	110.45	12	107.67	107.50	-1	2,350	-0.04%
2023/02/02	25	109.50	17	108.65	109.00	8	2,346	0.34%
2023/02/01	0	0.00	1	108.00	107.50	-1	2,326	-0.04%
2023/01/30	28	106.41	32	106.69	106.00	-4	2,325	-0.17%
2023/01/17	0	0.00	1	105.00	104.50	-1	2,255	-0.04%
2023/01/16	0	0.00	20	103.25	103.50	-20	2,261	-0.88%
2023/01/13	52	102.27	31	102.61	101.50	21	2,252	0.93%
2023/01/11	5.1	102.10	9	103.11	102.50	-4	2,206	-0.18%
2023/01/10	0	0.00	6.1	105.41	104.50	-6.1	2,203	-0.27%
2023/01/09	48	103.49	53	103.86	104.00	-5	2,182	-0.23%
2023/01/06	0	102.00	7	101.71	102.00	-7	2,163	-0.32%
2023/01/05	2	99.05	0	0.00	97.80	2	2,167	0.09%
2023/01/04	0	0.00	1	98.20	98.50	-1	2,200	-0.05%
2023/01/03	0	0.00	9	97.89	97.80	-9	2,245	-0.40%
2022/12/30	5	97.36	7	96.64	96.30	-2	2,255	-0.09%
2022/12/29	3	96.07	3	95.83	96.30	0	2,280	0.00%
2022/12/28	8	95.78	0	0.00	95.40	8	2,345	0.34%
2022/12/27	11	100.45	0	0.00	99.20	11	2,407	0.46%
2022/12/26	1	98.50	0	0.00	98.50	1	2,486	0.04%
2022/12/23	20	99.42	1	99.30	99.50	19	2,554	0.74%
2022/12/21	2	102.00	2	100.50	100.50	0	2,707	0.00%
2022/12/20	1	102.50	2	102.25	100.50	-1	2,752	-0.04%
2022/12/16	1	102.50	1	102.50	102.50	0	2,826	0.00%
2022/12/15	0	0.00	1	105.50	105.00	-1	2,812	-0.04%
2022/12/14	0	0.00	4	105.38	105.50	-4	2,808	-0.14%
2022/12/12	2	103.75	1	104.00	103.50	1	2,793	0.04%
2022/12/09	0	0.00	1	105.50	105.00	-1	2,796	-0.04%
2022/12/08	1	103.00	2	103.75	104.00	-1	2,788	-0.04%
2022/12/07	6	105.67	2	105.25	103.50	4	2,784	0.14%
2022/12/06	19	107.34	9	107.67	106.50	10	2,754	0.36%
2022/12/05	2	112.25	10	111.40	111.00	-8	2,723	-0.29%
2022/12/02	3	109.00	2	108.50	108.50	1	2,658	0.04%
2022/12/01	10	108.10	1	108.00	106.00	9	2,630	0.34%
2022/11/30	3	104.17	0	0.00	104.50	3	2,535	0.12%
2022/11/29	0	0.00	4	102.50	103.00	-4	2,536	-0.16%
2022/11/28	1	104.00	1	103.00	104.00	0	2,518	0.00%
2022/11/24	2	104.75	2	104.00	105.50	0	2,562	0.00%
2022/11/22	5	103.60	0	0.00	105.00	5	2,489	0.20%
2022/11/21	3	106.17	2	104.00	104.50	1	2,488	0.04%
2022/11/18	3	107.50	4	107.25	106.00	-1	2,459	-0.04%
2022/11/17	3.1	105.00	3	105.33	107.00	0.1	2,423	0.00%
2022/11/16	11	109.50	7	109.71	108.00	4	2,381	0.17%
2022/11/15	8	107.19	27.1	107.19	109.50	-19.1	2,254	-0.85%
2022/11/14	5	97.90	1	99.20	99.70	4	2,158	0.19%
2022/11/11	6	99.02	14.1	99.84	97.80	-8.1	2,164	-0.37%
2022/11/10	0	0.00	14	95.62	95.50	-14	2,125	-0.66%
2022/11/08	14.1	93.67	15	95.37	92.40	-0.9	2,124	-0.04%
2022/11/07	14.7	93.82	0	0.00	93.30	14.7	2,197	0.67%
2022/11/04	0.1	93.00	6.1	95.90	96.70	-6	2,209	-0.27%
2022/11/02	1	94.30	0	0.00	94.40	1	2,346	0.04%
2022/11/01	0.1	95.04	0	0.00	94.70	0.1	2,396	0.00%
2022/10/31	0	0.00	1.1	95.23	95.70	-1.1	2,495	-0.04%
2022/10/28	5	91.30	5	92.50	91.40	0	2,528	0.00%
2022/10/27	0	0.00	16	91.61	92.90	-16	2,534	-0.63%
2022/10/25	6	88.13	1	87.90	87.50	5	2,534	0.20%
2022/10/24	6	89.18	5	91.30	88.40	1	2,546	0.04%
2022/10/20	10	89.10	5	90.70	90.10	5	2,597	0.19%
2022/10/17	9	88.61	14.1	90.55	91.50	-5.1	2,731	-0.19%
2022/10/14	0	0.00	10	91.00	90.50	-10	2,810	-0.36%
2022/10/13	5.1	88.50	1	88.90	85.10	4.1	2,835	0.14%
2022/10/12	11	90.49	15	91.93	90.60	-4	2,837	-0.14%
2022/10/11	25	89.92	1	88.50	88.50	24	2,908	0.83%
2022/10/07	12	94.30	0	0.00	94.60	12	3,000	0.40%
2022/10/06	0	0.00	23	95.54	95.50	-23	3,040	-0.76%
2022/10/05	31	94.43	47	96.43	94.20	-16	3,049	-0.52%
2022/10/04	22	92.18	31	93.59	93.80	-9	3,038	-0.30%
2022/10/03	44	92.34	0	0.00	91.00	44	3,013	1.46%
2022/09/30	5	91.32	17	94.26	96.00	-12	3,088	-0.39%
2022/09/29	9	94.94	8	97.36	92.90	1	3,245	0.03%
2022/09/28	22	99.52	3	98.60	97.20	19	3,202	0.59%
2022/09/27	2	98.50	5	103.16	106.00	-3	3,173	-0.09%
2022/09/26	1	104.00	0	0.00	103.00	1	3,145	0.03%
2022/09/23	14	112.54	1	113.00	113.00	13	3,130	0.42%
2022/09/21	1	121.00	1	120.50	120.50	0	3,151	0.00%
2022/09/20	1	121.50	1	121.50	121.50	0	3,169	0.00%
2022/09/19	1	121.50	1	123.00	122.00	0	3,200	0.00%
2022/09/16	5	121.00	0	0.00	122.00	5	3,253	0.15%
2022/09/14	6	121.00	6	124.58	125.00	0	3,354	0.00%
2022/09/12	2	126.00	6	125.92	125.50	-4	3,473	-0.12%
2022/09/08	1	120.00	4	123.25	124.50	-3	3,512	-0.09%
2022/09/07	29	119.72	0	0.00	120.50	29	3,553	0.82%
2022/09/06	21	120.05	2	118.50	119.50	19	3,601	0.53%
2022/09/05	7	125.00	2	122.00	122.00	5	3,648	0.14%
2022/09/02	0.1	127.00	0	0.00	128.50	0.1	3,656	0.00%
2022/09/01	0	0.00	30	127.50	127.50	-30	3,671	-0.82%
2022/08/31	73	131.02	73.1	130.82	131.50	-0.1	3,663	0.00%
2022/08/30	0	0.00	1	126.50	126.50	-1	3,655	-0.03%
2022/08/29	10	124.00	0	0.00	126.00	10	3,692	0.27%
2022/08/26	2	131.00	0	0.00	128.00	2	3,795	0.05%
2022/08/25	0	0.00	2	130.00	129.50	-2	3,821	-0.05%
2022/08/24	1	129.50	9	128.00	128.00	-8	3,855	-0.21%
2022/08/23	5	127.50	7	128.07	127.50	-2	3,982	-0.05%
2022/08/22	2	131.00	15	130.83	128.50	-13	4,022	-0.32%
2022/08/19	8	126.63	13	128.54	129.50	-5	3,998	-0.13%
2022/08/15	0	0.00	14	124.14	124.50	-14	4,055	-0.35%
2022/08/12	7	117.57	8	120.75	122.50	-1	4,094	-0.02%
2022/08/11	26	122.23	16	121.94	120.50	10	4,113	0.24%
2022/08/10	19	121.61	0	0.00	120.50	19	4,137	0.46%
2022/08/09	11	125.36	0	0.00	125.00	11	4,121	0.27%
2022/08/08	4	129.38	4	130.00	130.00	0	4,069	0.00%
2022/08/05	1	131.00	7	129.93	129.50	-6	4,038	-0.15%
2022/08/04	7	128.14	15	129.40	129.50	-8	3,959	-0.20%
2022/08/03	1	126.50	5	126.00	126.00	-4	3,961	-0.10%
2022/08/02	2	123.00	0	0.00	127.00	2	3,967	0.05%
2022/07/29	13	128.08	1	128.00	129.00	12	4,034	0.30%
2022/07/28	1	130.00	15	128.53	126.50	-14	4,072	-0.34%
2022/07/27	1	127.50	1	128.50	128.50	0	4,109	0.00%
2022/07/26	1	126.00	3	127.83	127.50	-2	4,362	-0.05%
2022/07/25	5	124.10	0	0.00	126.00	5	4,407	0.11%
2022/07/22	1	130.50	2	128.25	125.00	-1	4,576	-0.02%
2022/07/21	12	127.38	4	125.88	128.00	8	4,613	0.17%
2022/07/20	2	125.00	3	121.83	122.00	-1	4,686	-0.02%
2022/07/19	0	0.00	1	122.00	122.50	-1	4,758	-0.02%
2022/07/18	5	123.60	5	124.00	124.50	0	4,884	0.00%
2022/07/15	1	117.50	10	118.75	122.00	-9	5,046	-0.18%
2022/07/14	3	109.00	13	112.85	114.00	-10	4,993	-0.20%
2022/07/13	0	0.00	1	109.00	108.00	-1	5,079	-0.02%
2022/07/12	11	107.05	0	0.00	107.00	11	5,151	0.21%
2022/07/11	5	112.30	3	112.67	112.50	2	5,095	0.04%
2022/07/08	9	109.83	7	110.86	111.00	2	5,042	0.04%
2022/07/07	36	106.57	42	106.50	111.00	-6	4,893	-0.12%
2022/07/06	1	111.50	1	115.50	111.50	0	4,678	0.00%
2022/07/05	2	124.25	2	122.00	123.50	0	4,631	0.00%
2022/07/01	1	121.00	3	124.50	122.00	-2	4,577	-0.04%
2022/06/30	1	130.00	5	129.80	128.50	-4	4,554	-0.09%
2022/06/28	0	0.00	1	133.00	132.50	-1	4,668	-0.02%
2022/06/27	2	131.75	3	131.83	131.50	-1	4,742	-0.02%
2022/06/24	1	128.00	4	127.88	128.50	-3	4,711	-0.06%
2022/06/23	2	118.25	13	120.81	124.50	-11	4,660	-0.24%
2022/06/22	3	120.17	3	120.50	119.50	0	4,605	0.00%
2022/06/21	2	122.50	2	122.75	124.50	0	4,556	0.00%
2022/06/20	6	125.08	2	123.50	122.00	4	4,497	0.09%
2022/06/17	4	128.75	10	129.55	129.50	-6	4,437	-0.14%
2022/06/16	14.1	135.77	8	137.38	131.50	6.1	4,399	0.14%
2022/06/15	2	140.75	7	137.50	137.00	-5	4,351	-0.11%
2022/06/14	4.1	142.95	3	144.00	145.00	1.1	4,309	0.03%
2022/06/13	1	146.50	4	148.63	146.00	-3	4,244	-0.07%
2022/06/10	0	0.00	1	146.00	148.50	-1	4,214	-0.02%
2022/06/09	1	147.50	0	0.00	148.00	1	4,190	0.02%
2022/06/08	5	145.50	1	147.00	146.00	4	4,161	0.10%
2022/06/07	2	145.75	0	0.00	147.00	2	4,144	0.05%
2022/06/06	6	149.92	6	149.75	147.00	0	4,107	0.00%
2022/06/02	3	147.50	3	149.00	146.00	0	4,008	0.00%
2022/06/01	5	147.30	6.1	147.26	148.00	-1.1	3,969	-0.03%
2022/05/31	4	147.88	15.3	148.89	147.00	-11.3	3,922	-0.29%
2022/05/30	1	146.50	4	145.75	146.00	-3	3,782	-0.08%
2022/05/27	4.1	142.13	35	141.80	143.50	-30.9	3,728	-0.83%
2022/05/26	56	141.77	32	140.44	140.50	24	3,679	0.65%
2022/05/25	2.2	139.25	2	140.50	140.50	0.2	3,661	0.01%
2022/05/24	4	139.38	3	139.67	138.00	1	3,663	0.03%
2022/05/23	10	144.30	13	145.35	142.50	-3	3,617	-0.08%
2022/05/20	8	143.31	22	143.98	144.00	-14	3,542	-0.40%
2022/05/19	3	140.17	16	140.44	144.00	-13	3,476	-0.37%
2022/05/18	9	139.39	7	141.21	139.50	2	3,422	0.06%
2022/05/17	1	137.00	9	139.28	140.00	-8	3,358	-0.24%
2022/05/16	6	135.50	2	138.50	135.00	4	3,322	0.12%
2022/05/13	4	135.63	4	135.75	135.50	0	3,295	0.00%
2022/05/12	6	132.67	2	132.50	132.50	4	3,276	0.12%
2022/05/11	1	136.00	8	137.50	137.00	-7	3,252	-0.22%
2022/05/10	2	131.75	3	133.50	135.50	-1	3,192	-0.03%
2022/05/09	1	133.00	1	130.50	133.00	0	3,173	0.00%
2022/05/06	4	133.75	3	134.00	134.50	1	3,131	0.03%
2022/05/04	3	137.17	9	135.33	135.00	-6	3,024	-0.20%
2022/05/03	32	141.16	28	140.89	137.00	4	2,958	0.14%
2022/04/29	4	138.50	9	138.83	138.00	-5	2,675	-0.19%
2022/04/28	21	137.07	14	137.64	135.50	7	2,587	0.27%
2022/04/27	7	128.29	1	132.00	136.00	6	2,398	0.25%
2022/04/26	7	136.93	3	137.00	131.50	4	2,301	0.17%
2022/04/25	14	136.11	7	136.86	137.00	7	2,148	0.33%
2022/04/22	2	138.25	2	138.50	138.00	0	2,052	0.00%
2022/04/21	6	136.58	21.5	135.86	138.00	-15.5	1,943	-0.80%
2022/04/20	4	130.88	16	130.81	130.50	-12	1,676	-0.72%
2022/04/19	29	129.78	24	130.94	126.50	5	1,602	0.31%
2022/04/18	11	127.73	44	128.48	130.00	-33	1,483	-2.22%
2022/04/15	0	0.00	2	120.00	119.50	-2	1,382	-0.14%
2022/04/13	1	120.50	0	0.00	120.50	1	1,452	0.07%
2022/04/12	2	118.25	2	118.25	120.00	0	1,510	0.00%
2022/04/11	18	119.78	2	121.00	119.50	16	1,793	0.89%
2022/04/07	1	122.00	0	0.00	123.00	1	1,864	0.05%
2022/04/06	7	124.29	0	0.00	125.00	7	1,911	0.37%
2022/04/01	1	127.50	1	128.50	128.50	0	2,004	0.00%
2022/03/31	54	130.02	55	131.69	130.50	-1	1,990	-0.05%
2022/03/30	6	129.00	27	129.32	130.50	-21	1,826	-1.15%
2022/03/29	0	0.00	10	118.50	119.00	-10	1,743	-0.57%
2022/03/25	1	121.50	0	0.00	120.50	1	1,750	0.06%
2022/03/22	3	121.00	3	121.00	121.00	0	1,754	0.00%
2022/03/21	2	122.00	3	122.00	121.50	-1	1,754	-0.06%
2022/03/18	0	0.00	2.1	122.49	121.00	-2.1	1,760	-0.12%
2022/03/17	1.1	122.98	0	0.00	122.00	1.1	1,788	0.06%
2022/03/16	0	0.00	1	118.00	119.50	-1	1,777	-0.06%
2022/03/15	1	117.00	2	117.75	118.00	-1	1,772	-0.06%
2022/03/14	1	119.00	1	119.50	119.50	0	1,781	0.00%
2022/03/11	2	118.50	2	118.50	119.50	0	1,804	0.00%
2022/03/10	0	0.00	5	119.50	118.00	-5	1,852	-0.27%
2022/03/09	5	118.40	0.2	119.00	118.00	4.8	1,930	0.25%
2022/03/08	1	118.00	1	118.50	116.50	0	1,968	0.00%
2022/03/07	1	117.50	7.2	117.17	118.50	-6.2	1,988	-0.31%
2022/03/04	4.4	120.89	2	120.75	120.50	2.4	1,993	0.12%
2022/03/03	1	122.50	1	122.50	122.50	0	2,013	0.00%
2022/03/02	0	0.00	1	118.50	121.50	-1	2,029	-0.05%
2022/02/25	6	119.25	2	118.50	118.50	4	2,038	0.20%
2022/02/24	1	120.50	1	118.00	118.00	0	2,053	0.00%
2022/02/23	0	0.00	1	122.00	122.00	-1	2,048	-0.05%
2022/02/22	12	120.42	1	120.50	120.00	11	2,086	0.53%
2022/02/21	3	122.67	0	0.00	122.50	3	2,091	0.14%
2022/02/18	13	122.58	3	122.83	124.50	10	2,107	0.47%
2022/02/17	1	131.50	1	132.00	130.50	0	2,049	0.00%
2022/02/16	1	131.00	2	132.00	133.00	-1	2,083	-0.05%
2022/02/14	3	126.00	1	126.50	126.00	2	2,192	0.09%
2022/02/09	2	131.50	20	130.50	132.00	-18	2,607	-0.69%
2022/02/08	4	128.75	0	0.00	129.50	4	2,664	0.15%
2022/02/07	1	126.50	1	127.00	127.50	0	2,696	0.00%
2022/01/25	1	127.00	1	127.50	126.50	0	2,804	0.00%
2022/01/24	2	128.25	2	128.75	129.50	0	2,841	0.00%
2022/01/21	3	132.00	1	131.00	131.00	2	2,843	0.07%
2022/01/20	2	132.25	0	0.00	135.00	2	2,851	0.07%
2022/01/19	1	133.50	1	134.00	133.00	0	2,867	0.00%
2022/01/18	2	137.00	0	0.00	136.00	2	2,872	0.07%
2022/01/17	3	137.58	1	138.00	137.00	2	2,882	0.07%
2022/01/12	0	0.00	1	135.50	137.50	-1	2,969	-0.03%
2022/01/11	2	136.25	1.3	136.85	136.50	0.7	3,074	0.02%
2022/01/10	1	135.00	1	139.00	139.50	0	3,363	0.00%
2022/01/07	4	138.28	0	0.00	138.00	4	3,428	0.12%
2022/01/06	7	140.14	2	141.25	141.50	5	3,396	0.15%
2022/01/05	9.1	144.62	3	144.83	143.00	6.1	3,378	0.18%
2022/01/04	22.3	148.63	30	148.97	146.00	-7.7	3,327	-0.23%
2022/01/03	2	145.00	3	144.33	143.00	-1	3,050	-0.03%
2021/12/30	4.3	144.72	3.1	144.35	143.00	1.2	3,016	0.04%
2021/12/29	20.1	144.48	22	144.45	145.00	-1.9	2,999	-0.06%
2021/12/28	4	141.75	15.2	142.65	143.00	-11.2	2,959	-0.38%
2021/12/27	2	137.00	1	137.00	137.00	1	2,874	0.03%
2021/12/24	2	139.50	0	0.00	137.50	2	2,893	0.07%
2021/12/23	0	0.00	1	139.50	138.50	-1	2,908	-0.03%
2021/12/22	0	0.00	1	138.00	137.50	-1	2,943	-0.03%
2021/12/21	2	136.50	2	137.00	137.50	0	2,949	0.00%
2021/12/20	2.1	136.01	0	0.00	135.50	2.1	2,956	0.07%
2021/12/17	2	137.75	10	137.00	137.00	-8	2,960	-0.27%
2021/12/14	5	137.00	0	0.00	136.50	5	2,979	0.17%
2021/12/13	10	137.50	1	139.00	137.50	9	2,997	0.30%
2021/12/10	0	0.00	19	141.00	140.50	-19	2,997	-0.63%
2021/12/09	1	141.00	1	141.50	141.50	0	3,005	0.00%
2021/12/08	12	143.38	3	142.50	142.00	9	3,038	0.30%
2021/12/07	4	142.50	0	0.00	142.00	4	3,038	0.13%
2021/12/06	17	145.62	4	145.38	144.00	13	3,028	0.43%
2021/12/03	23	145.26	14	146.25	144.50	9	3,015	0.30%
2021/12/02	0	0.00	1	143.00	143.00	-1	2,974	-0.03%
2021/12/01	0	0.00	15	141.90	142.00	-15	2,961	-0.51%
2021/11/30	1	138.00	6	138.00	138.00	-5	2,964	-0.17%
2021/11/29	0.2	132.80	0	0.00	136.00	0.2	3,003	0.00%
2021/11/26	5.1	134.07	0	0.00	134.50	5.1	3,064	0.17%
2021/11/24	3	138.50	1	137.00	138.50	2	3,117	0.06%
2021/11/23	1.1	138.63	0	0.00	138.00	1.1	3,137	0.03%
2021/11/22	1.1	141.18	0	0.00	141.00	1.1	3,221	0.03%
2021/11/19	0	0.00	7	144.64	143.00	-7	3,264	-0.21%
2021/11/18	2	142.50	3	143.00	142.00	-1	3,258	-0.03%
2021/11/17	3	142.17	0	0.00	142.00	3	3,270	0.09%
2021/11/16	1	144.50	1	142.50	142.50	0	3,270	0.00%
2021/11/15	24	143.25	25	144.26	144.50	-1	3,283	-0.03%
2021/11/12	3	142.17	1	143.50	143.50	2	3,317	0.06%
2021/11/11	10	143.00	10	141.90	142.00	0	3,340	0.00%
2021/11/10	48.1	147.07	51	147.69	147.50	-2.9	3,484	-0.08%
2021/11/09	31	145.48	41.1	146.03	146.50	-10.1	3,652	-0.28%
2021/11/08	3	139.00	3.2	138.97	138.00	-0.2	3,417	-0.01%
2021/11/05	11	138.82	10	137.85	138.50	1	3,474	0.03%
2021/11/04	61.2	134.74	61	135.76	136.50	0.2	3,454	0.00%
2021/11/03	8.1	134.50	18	134.36	134.00	-10	3,468	-0.29%
2021/11/02	20	140.53	3	136.50	136.50	17	3,486	0.49%
2021/11/01	2	137.50	9.1	138.21	139.00	-7.1	3,422	-0.21%
2021/10/29	3	136.00	0	0.00	135.00	3	3,421	0.09%
2021/10/28	1	135.50	1	135.00	135.00	0	3,431	0.00%
2021/10/27	0.2	136.00	6	136.00	136.00	-5.9	3,456	-0.17%
2021/10/26	1	135.00	5	137.00	133.00	-4	3,480	-0.11%
2021/10/22	7	134.86	6	134.08	134.50	1	3,615	0.03%
2021/10/21	23	137.11	17.5	135.49	134.00	5.5	3,638	0.15%
2021/10/20	5	137.50	3	138.17	137.50	2	3,645	0.05%
2021/10/19	27.3	137.35	32	136.95	137.50	-4.7	3,661	-0.13%
2021/10/18	349.4	135.66	344.1	133.50	134.50	5.3	3,648	0.14%	大買/大賣/
2021/10/15	2	126.00	18.1	130.06	131.00	-16.1	3,585	-0.45%
2021/10/14	0	0.00	7	119.00	119.50	-7	3,600	-0.19%
2021/10/13	1	119.00	0	0.00	119.00	1	3,706	0.03%
2021/10/12	3	122.33	3	122.00	121.00	0	3,828	0.00%
2021/10/08	11	125.95	11	126.09	125.00	0	4,141	0.00%
2021/10/07	1	124.50	2	126.00	125.50	-1	4,392	-0.02%
2021/10/06	13	120.77	0	0.00	119.50	13	4,680	0.28%
2021/10/05	2.1	118.96	2	121.00	124.00	0.1	5,048	0.00%
2021/10/04	5	121.00	3	123.00	119.00	2	5,076	0.04%
2021/10/01	8.1	123.26	2.5	122.50	121.50	5.6	5,188	0.11%
2021/09/30	0	0.00	7	127.43	127.50	-7	5,275	-0.13%
2021/09/29	9.2	125.40	1	124.50	124.50	8.2	5,297	0.15%
2021/09/28	5.3	131.07	0	0.00	131.50	5.3	5,324	0.10%
2021/09/27	2	135.50	0	0.00	133.50	2	5,407	0.04%
2021/09/24	4	135.88	0	0.00	136.50	4	5,473	0.07%
2021/09/17	0	0.00	5	134.50	136.00	-5	5,678	-0.09%
2021/09/16	2.1	134.38	1.1	134.08	132.00	1	5,795	0.02%
2021/09/15	8.2	134.45	1	133.50	133.50	7.2	5,867	0.12%
2021/09/14	2	138.50	1	138.00	138.00	1	6,005	0.02%
2021/09/13	2.1	138.54	0	0.00	138.50	2.1	6,083	0.03%
2021/09/10	5	142.00	0	0.00	144.50	5	6,200	0.08%
2021/09/08	11	138.00	8	141.00	137.50	3	6,568	0.05%
2021/09/07	3	141.83	2	143.75	141.50	1	6,608	0.02%
2021/09/06	1	147.50	3.1	146.50	145.50	-2.1	6,826	-0.03%
2021/09/03	8	149.81	4	148.75	148.50	4	7,138	0.06%
2021/09/02	14	148.64	5	146.30	147.50	9	7,195	0.13%
2021/09/01	10	149.20	8	150.94	152.00	2	7,157	0.03%
2021/08/31	4	145.63	3	144.67	145.00	1	7,103	0.01%
2021/08/30	0	0.00	1	145.00	143.50	-1	7,113	-0.01%
2021/08/27	3	145.00	8	143.88	142.50	-5	7,142	-0.07%
2021/08/26	13	148.50	9.8	150.56	145.00	3.3	7,202	0.05%
2021/08/25	4	141.50	12.1	143.27	145.00	-8.1	7,326	-0.11%
2021/08/24	0.4	139.00	2	139.00	137.00	-1.6	7,323	-0.02%
2021/08/23	5	139.50	6	139.00	140.00	-1	7,362	-0.01%
2021/08/20	7	134.64	5	135.60	136.00	2	7,413	0.03%
2021/08/19	7.1	137.43	3	135.83	135.50	4.1	7,484	0.05%
2021/08/18	0	0.00	7	139.59	142.00	-7	7,595	-0.09%
2021/08/17	15.1	135.53	21.2	134.75	134.00	-6.1	7,767	-0.08%
2021/08/16	115.2	133.74	115	132.05	134.50	0.2	7,963	0.00%	大買/大賣/
2021/08/13	22	144.79	7.1	144.70	143.00	14.9	7,790	0.19%
2021/08/12	1	156.00	0	0.00	158.50	1	7,552	0.01%
2021/08/11	11	157.00	32	157.86	156.00	-21	7,576	-0.28%
2021/08/10	1.1	160.82	2	162.75	163.00	-0.9	7,581	-0.01%
2021/08/09	8.2	162.76	21	163.71	162.00	-12.8	7,659	-0.17%
2021/08/06	6	165.76	6	165.83	165.50	0	7,759	0.00%
2021/08/05	2.1	168.52	3	168.83	168.00	-0.9	7,924	-0.01%
2021/08/04	9	171.17	6	169.92	168.50	3	8,069	0.04%
2021/08/03	10	172.10	0	0.00	170.50	10	8,134	0.12%
2021/08/02	1	170.00	14	170.40	172.00	-13	8,146	-0.16%
2021/07/30	7	172.29	1.1	171.36	168.00	5.9	8,183	0.07%
2021/07/29	5.1	169.15	13	169.73	171.50	-7.9	8,221	-0.10%
2021/07/28	22	163.36	5	162.90	163.50	17	8,249	0.21%
2021/07/27	11	171.55	1	178.00	170.50	10	8,269	0.12%
2021/07/26	4.1	175.52	5	174.80	175.00	-0.9	8,304	-0.01%
2021/07/23	7	170.79	4	170.75	172.50	3	8,256	0.04%
2021/07/22	21	170.29	11.1	170.02	168.00	9.9	8,207	0.12%
2021/07/21	40.5	171.16	7	166.29	167.50	33.5	8,146	0.41%
2021/07/20	4	176.75	9	176.50	175.00	-5	7,935	-0.06%
2021/07/19	5	179.70	6	180.17	179.00	-1	7,871	-0.01%
2021/07/16	23	184.17	95	183.27	184.50	-72	7,815	-0.92%
2021/07/15	17	188.71	40	189.36	188.00	-23	7,706	-0.30%
2021/07/14	116.3	185.65	25	186.44	183.00	91.3	7,431	1.23%	大買/
2021/07/13	23.4	184.28	24	183.71	180.00	-0.7	7,207	-0.01%
2021/07/12	17	177.41	46.2	180.48	186.00	-29.2	6,948	-0.42%
2021/07/09	12	171.50	18	172.28	170.50	-6	6,644	-0.09%
2021/07/08	23	175.63	11.1	175.73	173.00	11.9	6,766	0.18%
2021/07/07	22	172.18	10	172.80	172.00	12	6,750	0.18%
2021/07/06	3	170.83	0	0.00	168.00	3	6,792	0.04%
2021/07/05	2	171.50	4.1	172.35	172.00	-2.1	6,838	-0.03%
2021/07/02	19	166.60	17	168.74	168.50	2	6,829	0.03%
2021/07/01	7	166.14	30	167.17	164.00	-23	6,840	-0.34%
2021/06/30	6	168.75	2	167.75	169.00	4	6,861	0.06%
2021/06/29	4	169.25	2	171.50	168.50	2	6,940	0.03%
2021/06/28	0	0.00	2	174.25	173.00	-2	7,134	-0.03%
2021/06/25	12	180.08	16	178.28	174.00	-4	7,129	-0.06%
2021/06/24	8	176.63	4	177.25	176.50	4	7,045	0.06%
2021/06/23	38	176.26	85.1	177.31	175.00	-47.1	7,014	-0.67%
2021/06/22	12	172.25	19	171.11	170.50	-7	6,885	-0.10%
2021/06/21	14	174.14	9	172.22	171.50	5	6,832	0.07%
2021/06/18	80	179.72	33.1	178.88	177.00	46.9	6,705	0.70%
2021/06/17	8	172.25	10.2	173.56	174.50	-2.2	6,484	-0.03%
2021/06/16	9	170.89	3	169.33	169.50	6	6,390	0.09%
2021/06/15	18	172.47	33.2	172.74	172.00	-15.2	6,359	-0.24%
2021/06/11	16	166.94	44.2	166.14	167.00	-28.2	6,218	-0.45%
2021/06/10	23	157.57	13	157.38	160.00	10	5,943	0.17%
2021/06/09	0	0.00	2	154.50	152.00	-2	5,890	-0.03%
2021/06/08	1	154.50	1	155.50	155.00	0	5,946	0.00%
2021/06/07	5.1	151.88	46	154.20	154.00	-41	5,999	-0.68%
2021/06/04	3	153.33	34	152.58	151.50	-31	5,961	-0.52%
2021/06/03	11.1	156.69	4	156.24	157.00	7.1	5,978	0.12%
2021/06/02	38	159.70	32	158.31	157.50	6	5,940	0.10%
2021/06/01	10	154.35	13	154.19	155.00	-3	5,765	-0.05%
2021/05/31	4	153.00	9.1	154.95	152.50	-5.1	5,804	-0.09%
2021/05/28	11	153.68	5	154.60	154.00	6	5,953	0.10%
2021/05/27	9	151.50	7	152.00	149.00	2	5,968	0.03%
2021/05/26	18	150.81	16.2	151.65	150.00	1.8	5,931	0.03%
2021/05/25	70	147.56	32	148.27	146.50	38	5,877	0.65%
2021/05/24	33.1	137.63	28	138.30	143.50	5.1	5,725	0.09%
2021/05/21	1	127.48	6	130.17	130.50	-5	5,541	-0.09%
2021/05/20	2	127.00	0	0.00	124.50	2	5,629	0.04%
2021/05/19	3	126.83	2	127.25	127.50	1	5,799	0.02%
2021/05/18	4	126.50	10	129.10	131.00	-6	5,877	-0.10%
2021/05/17	16	120.25	4	123.63	123.50	12	5,961	0.20%
2021/05/14	19	132.24	10	132.75	127.00	9	6,002	0.15%
2021/05/13	6	118.75	19	125.39	132.00	-13	6,118	-0.21%
2021/05/12	11	124.03	1	121.50	122.00	10	6,583	0.15%
2021/05/11	0	0.00	4	134.25	135.00	-4	6,563	-0.06%
2021/05/10	5	148.60	3	149.67	147.00	2	6,685	0.03%
2021/05/07	10	148.15	6.1	150.58	151.50	3.9	6,828	0.06%
2021/05/06	8	146.62	5	145.60	142.50	3	7,030	0.04%
2021/05/05	1	146.00	2.1	148.29	145.00	-1.1	7,264	-0.02%
2021/05/04	1.1	142.13	2	134.50	139.50	-0.9	8,261	-0.01%
2021/05/03	4	147.39	5	147.90	146.00	-1	8,256	-0.01%
2021/04/29	1	156.50	0	0.00	156.00	1	8,413	0.01%
2021/04/28	6	158.00	4	157.50	158.00	2	8,642	0.02%
2021/04/27	2	159.77	5	162.00	159.50	-3	8,883	-0.03%
2021/04/26	0	159.00	0	0.00	158.50	0	9,122	0.00%
2021/04/22	2	157.50	0	0.00	156.00	2	9,853	0.02%
2021/04/21	0	0.00	1	160.00	159.50	-1	10,035	-0.01%
2021/04/20	0	0.00	1	162.50	162.00	-1	10,308	-0.01%
2021/04/19	7	158.21	2	158.50	158.00	5	10,647	0.05%
2021/04/16	4	161.63	0	0.00	161.00	4	11,002	0.04%
2021/04/15	4	161.88	3	160.50	164.50	1	11,521	0.01%
2021/04/14	14	160.21	1	165.00	159.00	13	12,043	0.11%
2021/04/13	8	164.50	26	166.21	164.50	-18	12,703	-0.14%
2021/04/12	6	170.50	7	168.86	168.00	-1	12,875	-0.01%
2021/04/09	3	176.00	1	177.00	175.00	2	13,056	0.02%
2021/04/08	1	178.50	5	179.10	178.50	-4	13,451	-0.03%
2021/04/07	13	178.42	10	179.55	179.50	3	13,495	0.02%
2021/04/06	20	176.83	25.2	179.24	176.00	-5.2	13,482	-0.04%
2021/04/01	13.1	179.58	0	0.00	179.00	13.1	13,519	0.10%
2021/03/31	28	179.39	27.9	179.60	181.00	0.1	13,493	0.00%
2021/03/30	1	174.00	2	174.50	173.50	-1	13,352	-0.01%
2021/03/26	3	171.67	0	0.00	173.00	3	13,815	0.02%
2021/03/25	1	166.50	1	167.00	166.50	0	14,068	0.00%
2021/03/24	3	168.17	1	169.50	167.00	2	14,155	0.01%
2021/03/23	0	171.00	2	171.50	170.00	-2	14,331	-0.01%
2021/03/22	2	172.00	1	171.00	171.00	1	14,591	0.01%
2021/03/19	9	174.06	1	174.50	174.50	8	15,058	0.05%
2021/03/18	2	173.50	1	174.00	174.50	1	15,457	0.01%
2021/03/17	4	174.00	6	176.00	173.00	-2	16,019	-0.01%
2021/03/16	0	173.50	3	174.00	172.00	-3	16,435	-0.02%
2021/03/15	1	174.02	2	174.50	173.00	-1	17,301	-0.01%
2021/03/12	2	175.75	1	176.50	174.00	1	18,042	0.01%
2021/03/11	4	172.63	3	174.67	174.50	1	18,240	0.01%
2021/03/10	0	0.00	1	171.00	168.00	-1	18,435	-0.01%
2021/03/09	7	164.43	9	168.50	169.50	-2	18,692	-0.01%
2021/03/08	3	172.00	5	170.70	166.50	-2	18,842	-0.01%
2021/03/05	15	170.50	1	172.00	170.00	14	18,948	0.07%
2021/03/04	2	173.00	19	173.61	173.00	-17	19,169	-0.09%
2021/03/03	13	169.69	8	171.19	177.50	5	19,401	0.03%
2021/03/02	4.1	170.06	10	170.25	166.50	-5.9	19,411	-0.03%
2021/02/26	1	173.03	14	172.96	173.00	-13	19,843	-0.07%
2021/02/25	7.1	175.65	2	175.25	175.00	5.1	20,021	0.03%
2021/02/24	7	178.71	2	178.25	177.00	5	20,393	0.02%
2021/02/23	14.1	178.22	25	177.30	178.50	-10.9	20,736	-0.05%
2021/02/22	14	184.57	10.1	183.82	181.50	3.9	21,242	0.02%
2021/02/19	20.1	182.72	24	183.60	183.50	-3.9	21,752	-0.02%
2021/02/18	4	178.63	2	178.75	179.00	2	22,257	0.01%
2021/02/17	13	180.46	3.5	180.29	181.00	9.5	22,991	0.04%
2021/02/05	8.5	176.03	16	175.19	174.50	-7.5	23,351	-0.03%
2021/02/04	7.2	173.13	5	172.60	174.00	2.2	23,961	0.01%
2021/02/03	92.4	179.64	113	181.49	178.00	-20.6	24,408	-0.08%	大賣/
2021/02/02	8	191.94	7	192.71	192.50	1	24,549	0.00%
2021/02/01	18	183.84	42.3	186.41	191.00	-24.3	25,135	-0.10%
2021/01/29	30.1	190.20	46	191.07	185.50	-15.9	25,467	-0.06%
2021/01/28	21.2	195.29	221	195.33	192.00	-199.8	25,635	-0.78%	大賣/鉅額交易
2021/01/27	77	204.23	92	205.05	203.00	-15	25,941	-0.06%
2021/01/26	305	207.54	72.1	211.21	203.00	232.9	26,040	0.89%	大買/鉅額交易
2021/01/25	6	200.42	5	200.70	200.00	1	24,975	0.00%
2021/01/22	18.1	204.08	19	202.66	203.00	-0.9	24,898	0.00%
2021/01/21	28	199.80	35	202.31	203.00	-7	24,715	-0.03%
2021/01/20	17	202.65	5	200.20	195.00	12	24,517	0.05%
2021/01/19	38	203.39	39.1	204.13	204.00	-1.1	24,299	0.00%
2021/01/18	20.1	192.70	19	195.29	202.50	1.1	24,131	0.00%
2021/01/15	93	199.60	100	201.75	193.00	-7	23,970	-0.03%
2021/01/14	49	200.92	157	202.86	199.00	-108	23,591	-0.46%	大賣/鉅額交易
2021/01/13	141	202.16	131	202.82	202.00	10	23,410	0.04%	大買/大賣/
2021/01/12	90	204.37	90	203.36	199.50	0	23,156	0.00%
2021/01/11	81	204.05	109.1	201.50	205.50	-28.1	22,830	-0.12%	大賣/
2021/01/08	99.1	200.61	29	203.97	196.00	70.1	22,519	0.31%
2021/01/07	40	202.20	47	201.82	203.00	-7	22,024	-0.03%
2021/01/06	56	196.21	96.1	196.13	193.00	-40.1	21,470	-0.19%
2021/01/05	20.1	190.72	16.3	192.24	188.00	3.8	20,708	0.02%
2021/01/04	130	188.99	19	187.79	187.50	111	20,524	0.54%	大買/鉅額交易
2020/12/31	60.3	183.91	45.6	183.95	183.50	14.8	20,324	0.07%
2020/12/30	7	173.43	10	174.10	176.50	-3	19,893	-0.02%
2020/12/29	8.4	172.33	6	173.25	171.50	2.4	19,833	0.01%
2020/12/28	7	172.14	8	172.63	172.00	-1	19,785	-0.01%
2020/12/25	9	170.00	9	169.89	169.00	0	19,703	0.00%
2020/12/24	8.1	171.93	9.1	171.45	170.00	-1	19,653	-0.01%
2020/12/23	13	171.92	24	172.33	173.50	-11	19,578	-0.06%
2020/12/22	20.2	168.91	12	169.92	167.50	8.2	19,489	0.04%
2020/12/21	15	164.50	2	164.75	164.00	13	19,295	0.07%
2020/12/18	8	171.88	6	172.17	171.50	2	19,108	0.01%
2020/12/17	12	173.38	13	173.15	175.00	-1	19,345	-0.01%
2020/12/16	60	173.33	56	175.88	171.50	4	19,198	0.02%
2020/12/15	33	172.38	47	175.14	171.00	-14	18,978	-0.07%
2020/12/14	46	181.39	99	179.88	176.00	-53	18,544	-0.29%
2020/12/11	77	193.03	46	198.30	188.00	31	18,244	0.17%
2020/12/10	81	206.85	103	203.56	208.50	-22	17,953	-0.12%	大賣/
2020/12/09	158	204.85	191	203.32	204.00	-33	17,732	-0.19%	大買/大賣/
2020/12/08	128	188.34	114	187.93	199.00	14	16,902	0.08%	大買/大賣/
2020/12/07	47	179.80	27	179.30	181.00	20	16,210	0.12%
2020/12/04	58	178.35	45.1	180.62	176.50	13	16,011	0.08%
2020/12/03	102	178.59	27.4	181.54	185.00	74.6	15,856	0.47%	大買/
2020/12/02	57.1	178.43	47	180.90	177.00	10.1	15,706	0.06%
2020/12/01	20	180.00	1	180.00	180.50	19	15,636	0.12%
2020/11/30	7	179.71	12	179.92	179.50	-5	15,668	-0.03%
2020/11/27	23.1	174.46	13	174.65	177.00	10.1	15,781	0.06%
2020/11/26	7	179.71	8	180.06	179.50	-1	15,633	-0.01%
2020/11/25	115	179.36	114	182.37	179.00	1	15,522	0.01%	大買/大賣/
2020/11/24	113.2	190.87	116	189.24	185.00	-2.8	15,127	-0.02%	大買/大賣/
2020/11/23	118.1	187.74	95	186.75	190.00	23.1	15,109	0.15%	大買/
2020/11/20	129.1	188.18	243	189.80	187.00	-113.9	15,053	-0.76%	大買/大賣/鉅額交易
2020/11/19	214	188.36	106	189.20	189.50	108	14,903	0.72%	大買/大賣/鉅額交易
2020/11/18	142.1	185.75	151	183.57	186.50	-8.9	14,501	-0.06%	大買/大賣/
2020/11/17	109	182.89	92.3	184.82	179.50	16.7	14,192	0.12%	大買/
2020/11/16	226	185.52	226	182.52	190.00	0	13,878	0.00%	大買/大賣/
2020/11/13	100.3	170.89	162	168.06	175.00	-61.7	13,259	-0.47%	大賣/
2020/11/12	214	170.67	222	170.18	170.00	-8	12,977	-0.06%	大買/大賣/
2020/11/11	240	164.09	217.1	161.73	171.00	23	12,355	0.19%	大買/大賣/
2020/11/10	192.1	157.25	136	158.20	160.00	56.1	11,944	0.47%	大買/大賣/
2020/11/09	121	151.58	277.2	151.19	156.50	-156.2	11,295	-1.38%	大買/大賣/鉅額交易
2020/11/06	117	140.57	382	139.01	142.50	-265	10,799	-2.45%	大買/大賣/鉅額交易
2020/11/05	73	135.77	16	135.88	136.50	57	10,591	0.54%
2020/11/04	40	132.55	55	130.92	135.00	-15	10,510	-0.14%
2020/11/03	23	128.37	40	125.83	127.00	-17	10,071	-0.17%
2020/11/02	15	119.00	11	119.05	119.50	4	9,829	0.04%
2020/10/30	6	120.08	12	121.63	120.00	-6	9,998	-0.06%
2020/10/29	6	117.33	6	120.17	121.00	0	10,137	0.00%
2020/10/28	16	121.13	5	123.00	120.50	11	10,289	0.11%
2020/10/27	32	121.98	27	123.15	124.00	5	10,407	0.05%
2020/10/26	34	124.90	5	123.40	122.50	29	10,636	0.27%
2020/10/23	9	123.94	31	123.92	124.50	-22	10,925	-0.20%
2020/10/22	3	116.50	24	119.81	121.00	-21	11,681	-0.18%
2020/10/21	5	117.00	5	118.50	117.00	0	12,242	0.00%
2020/10/20	11	116.36	0	0.00	117.50	11	12,615	0.09%
2020/10/19	11	119.00	10	119.50	118.50	1	12,784	0.01%
2020/10/16	47	119.74	23	121.65	118.50	24	13,006	0.18%
2020/10/15	21	123.50	9	124.00	123.00	12	13,396	0.09%
2020/10/14	6	123.08	13	123.62	122.50	-7	13,720	-0.05%
2020/10/13	11	123.36	21	122.52	123.50	-10	14,190	-0.07%
2020/10/12	37	121.57	59	123.09	121.50	-22	14,629	-0.15%
2020/10/08	22	121.30	12	121.33	121.00	10	15,305	0.07%
2020/10/07	2	118.00	18	118.11	118.00	-16	15,940	-0.10%
2020/10/06	2	118.25	3	117.50	117.00	-1	16,476	-0.01%
2020/10/05	18	117.33	2	116.50	116.50	16	17,141	0.09%
2020/09/30	11	116.64	11	115.14	117.00	0	17,743	0.00%
2020/09/29	21	114.00	22	114.57	113.50	-1	18,154	-0.01%
2020/09/28	1	112.50	2	113.25	114.00	-1	18,800	-0.01%
2020/09/25	13	114.38	20	112.18	110.50	-7	19,141	-0.04%
2020/09/24	5	115.20	13	115.46	115.00	-8	19,447	-0.04%
2020/09/23	10	117.55	15	118.40	119.50	-5	20,036	-0.02%
2020/09/22	47	119.94	25	119.14	118.00	22	20,364	0.11%
2020/09/21	13	125.46	19	128.11	125.50	-6	20,809	-0.03%
2020/09/18	24	128.38	12	127.00	127.00	12	21,670	0.06%
2020/09/17	11	127.82	12	128.79	127.00	-1	22,528	0.00%
2020/09/16	70	130.77	30	129.62	128.00	40	23,416	0.17%
2020/09/15	27	130.22	30	130.70	129.50	-3	23,469	-0.01%
2020/09/14	280	128.98	18	129.89	131.50	262	23,225	1.13%	大買/鉅額交易
2020/09/11	31	124.97	36	124.14	125.50	-5	23,024	-0.02%
2020/09/10	25	127.00	26	126.92	125.00	-1	22,969	0.00%
2020/09/09	13	124.27	6	125.75	126.50	7	22,944	0.03%
2020/09/08	30	125.60	31	125.76	126.00	-1	22,944	0.00%
2020/09/07	14	125.04	9	127.33	124.00	5	22,954	0.02%
2020/09/04	35	125.57	28	125.96	129.00	7	22,976	0.03%
2020/09/03	29	129.05	16	129.84	127.50	13	22,886	0.06%
2020/09/02	92	129.11	138	128.82	129.00	-46	22,798	-0.20%	大賣/
2020/09/01	57	124.30	13	124.77	125.50	44	22,541	0.20%
2020/08/31	14	122.86	22	124.20	123.50	-8	22,476	-0.04%
2020/08/28	7	121.07	8	122.06	123.00	-1	22,550	0.00%
2020/08/27	30	121.80	58	122.69	121.50	-28	22,530	-0.12%
2020/08/26	47	121.63	46	121.87	122.00	1	22,493	0.00%
2020/08/25	119	114.83	129	115.45	118.00	-10	22,183	-0.05%	大買/大賣/
2020/08/24	83	109.10	105	110.02	112.00	-22	21,931	-0.10%	大賣/
2020/08/21	83	105.03	86	105.59	110.00	-3	21,832	-0.01%
2020/08/20	100	104.89	91	103.49	102.00	9	21,572	0.04%
2020/08/19	28	116.41	24	113.56	112.50	4	21,309	0.02%
2020/08/18	46	119.00	27	117.87	118.00	19	21,142	0.09%
2020/08/17	21	122.81	7	122.71	122.00	14	20,998	0.07%
2020/08/14	65	123.09	76	121.77	126.00	-11	21,133	-0.05%
2020/08/13	27	122.54	14	121.82	120.50	13	20,947	0.06%
2020/08/12	63	124.87	69	125.17	123.50	-6	20,939	-0.03%
2020/08/11	50	131.53	40	128.54	127.50	10	20,872	0.05%
2020/08/10	28	129.23	31	128.40	128.00	-3	20,869	-0.01%
2020/08/07	21	127.83	12	128.71	126.50	9	20,790	0.04%
2020/08/06	16	129.25	20	128.08	128.50	-4	20,802	-0.02%
2020/08/05	18	129.94	3	128.00	127.00	15	20,761	0.07%
2020/08/04	34	128.07	39	128.13	128.00	-5	20,817	-0.02%
2020/08/03	10	127.05	26	127.04	125.00	-16	20,802	-0.08%
2020/07/31	39	123.17	36	124.28	126.00	3	20,709	0.01%
2020/07/30	45	125.96	36	125.54	123.00	9	20,683	0.04%
2020/07/29	53	120.87	77	120.84	125.00	-24	20,576	-0.12%
2020/07/28	130	131.26	121	129.77	119.00	9	20,433	0.04%	大買/大賣/
2020/07/27	108	128.29	114	127.98	130.00	-6	19,670	-0.03%	大買/大賣/
2020/07/24	82	127.02	82	127.26	122.00	0	19,162	0.00%
2020/07/23	23	126.74	13	126.62	125.50	10	18,906	0.05%
2020/07/22	50	126.71	34	126.35	128.00	16	18,943	0.08%
2020/07/21	41	125.52	43	125.84	126.50	-2	18,718	-0.01%
2020/07/20	35	118.49	32	118.50	120.50	3	18,387	0.02%
2020/07/17	80	122.89	79	123.74	121.50	1	18,135	0.01%
2020/07/16	84	126.01	130	125.57	128.00	-46	17,773	-0.26%	大賣/
2020/07/15	157	133.02	279	134.28	125.00	-122	17,379	-0.70%	大買/大賣/鉅額交易
2020/07/14	294	139.73	278	139.27	136.50	16	16,998	0.09%	大買/大賣/
2020/07/13	102	134.69	88	135.30	140.50	14	16,475	0.08%	大買/
2020/07/10	75	138.61	247	134.77	128.00	-172	16,084	-1.07%	大賣/鉅額交易
2020/07/09	97	139.81	90	140.29	138.00	7	15,491	0.05%
2020/07/08	79	132.76	55	132.26	133.00	24	14,981	0.16%
2020/07/07	190	125.60	114	127.72	129.50	76	14,728	0.52%	大買/大賣/
2020/07/06	133	120.65	96	122.08	123.00	37	14,173	0.26%	大買/
2020/07/03	100	122.28	68	122.34	119.50	32	13,982	0.23%
2020/07/02	86	121.07	70	121.73	125.00	16	13,554	0.12%
2020/07/01	92	116.58	107	116.72	116.00	-15	12,873	-0.12%	大賣/
2020/06/30	212	114.50	168	114.74	112.00	44	12,431	0.35%	大買/大賣/
2020/06/29	122	109.37	142	110.58	115.00	-20	11,637	-0.17%	大買/大賣/
2020/06/24	150	102.64	107	102.86	105.50	43	10,716	0.40%	大買/大賣/
2020/06/23	26	92.52	75	92.85	96.10	-49	9,831	-0.50%
2020/06/22	18	86.30	31	86.78	87.40	-13	8,916	-0.15%
2020/06/19	4	84.10	3	84.40	84.00	1	8,763	0.01%
2020/06/18	20	83.50	36	82.24	84.40	-16	8,698	-0.18%
2020/06/17	1	81.30	5	81.92	81.30	-4	8,622	-0.05%
2020/06/16	9	82.02	10	81.08	82.30	-1	8,616	-0.01%
2020/06/15	9	80.19	2	80.20	79.80	7	8,564	0.08%
2020/06/12	7	79.40	4	80.05	81.50	3	8,550	0.04%
2020/06/11	33	83.08	12	82.81	81.60	21	8,523	0.25%
2020/06/10	5	85.96	7	86.26	86.10	-2	8,428	-0.02%
2020/06/09	22	86.02	12	86.42	86.00	10	8,424	0.12%
2020/06/08	1	87.20	6	87.77	86.80	-5	8,733	-0.06%
2020/06/05	10	87.19	19	87.17	86.80	-9	8,930	-0.10%
2020/06/04	65	87.14	68	86.71	86.50	-3	9,056	-0.03%
2020/06/03	10	85.76	20	85.88	85.90	-10	9,109	-0.11%
2020/06/02	24	86.38	21	86.92	84.00	3	9,114	0.03%
2020/06/01	13	84.27	21	84.26	85.20	-8	9,265	-0.09%
2020/05/29	14	81.74	12	81.83	81.70	2	9,465	0.02%
2020/05/28	10	82.82	7	81.81	81.50	3	9,550	0.03%
2020/05/27	3	84.60	2	84.50	84.00	1	9,539	0.01%
2020/05/26	7	85.17	27	85.16	84.50	-20	9,532	-0.21%
2020/05/25	6	81.75	8	82.49	83.40	-2	9,439	-0.02%
2020/05/22	9	82.38	8	82.78	81.90	1	9,445	0.01%
2020/05/21	66	83.64	81	82.98	84.50	-15	9,372	-0.16%
2020/05/20	12	78.53	7	78.89	78.20	5	9,126	0.05%
2020/05/19	28	78.57	19	79.19	77.70	9	9,054	0.10%
2020/05/18	24	80.63	25	80.44	79.10	-1	8,949	-0.01%
2020/05/15	64	82.97	83	84.70	83.50	-19	8,879	-0.21%
2020/05/14	52	87.79	49	88.29	85.20	3	8,911	0.03%
2020/05/13	44	87.87	46	87.63	88.40	-2	9,000	-0.02%
2020/05/12	45	86.90	33	87.25	86.10	12	9,134	0.13%
2020/05/11	32	87.54	37	88.16	87.30	-5	9,661	-0.05%
2020/05/08	27	85.11	29	85.55	84.80	-2	9,777	-0.02%
2020/05/07	50	83.63	41	83.93	83.70	9	9,807	0.09%
2020/05/06	27	82.09	22	82.26	81.70	5	9,836	0.05%
2020/05/05	33	84.76	16	84.94	83.50	17	9,946	0.17%
2020/05/04	77	84.92	77	84.54	85.00	0	9,910	0.00%
2020/04/30	33	83.02	15	83.12	82.70	18	9,851	0.18%
2020/04/29	6	83.13	17	83.01	81.90	-11	9,859	-0.11%
2020/04/28	25	82.65	23	82.30	82.00	2	9,997	0.02%
2020/04/27	30	80.76	35	81.37	83.00	-5	9,876	-0.05%
2020/04/24	33	78.25	28	77.92	77.70	5	9,790	0.05%
2020/04/23	84	78.36	80	77.71	78.10	4	10,157	0.04%
2020/04/22	37	75.80	42	76.06	76.80	-5	10,429	-0.05%
2020/04/21	15	75.34	4	76.80	75.00	11	10,445	0.11%
2020/04/20	24	78.66	15	78.31	78.60	9	10,568	0.09%
2020/04/17	117	80.46	113	81.07	79.40	4	10,565	0.04%	大買/大賣/
2020/04/16	137	77.29	146	76.86	78.00	-9	10,358	-0.09%	大買/大賣/
2020/04/15	46	74.68	38	74.93	74.70	8	10,145	0.08%
2020/04/14	45	73.56	44	73.05	73.60	1	9,967	0.01%
2020/04/13	63	72.41	64	73.31	72.10	-1	9,871	-0.01%
2020/04/10	79	73.79	75	73.89	74.50	4	9,748	0.04%
2020/04/09	7	71.83	8	71.70	71.20	-1	9,553	-0.01%
2020/04/08	13	72.30	9	71.79	73.30	4	9,411	0.04%
2020/04/07	0	0.00	2	67.05	69.00	-2	9,184	-0.02%
2020/04/06	1	62.50	0	0.00	62.80	1	9,159	0.01%
2020/03/30	1	57.00	1	57.00	56.90	0	9,485	0.00%
2020/03/27	1	59.00	1	59.00	57.00	0	9,680	0.00%
2020/03/25	1	55.30	0	0.00	55.30	1	10,074	0.01%
2020/03/23	0	0.00	3	44.20	45.80	-3	10,540	-0.03%
2020/03/20	0	0.00	1	45.90	48.55	-1	10,709	-0.01%
2020/03/19	2	44.15	0	0.00	44.15	2	11,096	0.02%
2020/03/18	2	49.58	111	51.30	49.05	-109	11,755	-0.93%	大賣/鉅額交易
2020/03/17	5	56.32	6	54.33	54.50	-1	12,081	-0.01%
2020/03/16	115	64.51	1	60.60	59.90	114	12,017	0.95%	大買/鉅額交易
2020/03/12	72	74.73	59	74.70	73.80	13	11,995	0.11%
2020/03/11	58	87.17	42	87.94	82.00	16	11,586	0.14%
2020/03/10	31	84.15	20	85.56	88.90	11	11,269	0.10%
2020/03/09	21	87.49	13	88.07	85.40	8	11,052	0.07%
2020/03/06	1	93.00	2	93.20	92.20	-1	10,805	-0.01%
2020/03/05	6	92.80	22	93.26	94.40	-16	10,694	-0.15%
2020/03/04	60	89.66	54	91.98	90.50	6	10,369	0.06%
2020/03/03	4	91.65	26	92.82	93.30	-22	10,123	-0.22%
2020/03/02	6	86.07	0	0.00	88.00	6	10,366	0.06%
2020/02/27	4	90.23	1	90.50	88.90	3	10,608	0.03%
2020/02/26	6	91.67	7	92.80	91.00	-1	10,801	-0.01%
2020/02/25	7	90.87	5	92.72	92.80	2	11,563	0.02%
2020/02/24	1	89.80	1	92.00	92.00	0	12,057	0.00%
2020/02/21	2	89.90	5	91.12	90.70	-3	12,145	-0.02%
2020/02/20	5	90.42	3	90.50	90.50	2	12,200	0.02%
2020/02/19	3	88.40	4	89.20	89.60	-1	12,238	-0.01%
2020/02/18	11	88.95	0	0.00	87.10	11	12,283	0.09%
2020/02/17	73	92.88	80	93.27	90.30	-7	12,367	-0.06%
2020/02/14	95	92.59	77	92.71	92.90	18	12,039	0.15%
2020/02/13	28	94.10	34	94.15	92.20	-6	11,828	-0.05%
2020/02/12	217	92.98	223	93.33	93.90	-6	11,698	-0.05%	大買/大賣/
2020/02/11	9	88.56	12	88.71	90.30	-3	11,126	-0.03%
2020/02/10	3	81.67	5	82.56	82.10	-2	10,831	-0.02%
2020/02/07	43	82.76	38	82.71	81.50	5	10,693	0.05%
2020/02/06	37	82.50	42	82.52	84.50	-5	10,615	-0.05%
2020/02/05	8	79.40	0	0.00	79.10	8	10,467	0.08%
2020/02/04	37	79.74	47	79.60	80.20	-10	10,441	-0.10%
2020/02/03	31	72.19	17	74.00	74.70	14	10,361	0.14%
2020/01/31	44	80.06	59	79.16	78.60	-15	10,724	-0.14%
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	58	90.10	61	90.15	89.60	-3	11,261	-0.03%
2020/01/17	90	89.80	73	89.76	90.00	17	11,488	0.15%
2020/01/16	74	85.57	84	85.73	87.20	-10	11,434	-0.09%
2020/01/15	24	84.10	28	83.58	83.50	-4	11,303	-0.04%
2020/01/14	81	82.85	109	82.87	84.60	-28	11,542	-0.24%	大賣/
2020/01/13	38	80.86	38	80.90	80.60	0	11,503	0.00%
2020/01/10	42	80.50	31	81.26	80.30	11	11,529	0.10%
2020/01/09	0	0.00	4	80.35	80.80	-4	11,344	-0.04%
2020/01/08	0	0.00	1	77.60	77.00	-1	11,346	-0.01%
2020/01/02	0	0.00	8	81.86	80.00	-8	11,458	-0.07%
2019/12/31	0	0.00	2	79.50	80.50	-2	11,465	-0.02%
2019/12/30	0	0.00	5	81.90	80.00	-5	11,489	-0.04%
2019/12/27	0	0.00	2	81.00	81.00	-2	11,507	-0.02%
2019/12/26	0	0.00	3	79.37	79.50	-3	11,499	-0.03%
2019/12/25	146	81.91	135	78.67	77.80	11	11,476	0.10%	大買/大賣/
2019/12/24	36	79.66	22	79.46	80.50	14	11,212	0.12%
2019/12/23	20	77.24	49	77.54	77.70	-29	11,084	-0.26%
2019/12/20	26	79.75	19	80.49	78.80	7	10,936	0.06%
2019/12/19	84	83.51	99	84.20	83.00	-15	10,824	-0.14%
2019/12/18	76	82.33	59	82.37	83.00	17	10,621	0.16%
2019/12/17	57	83.37	34	83.05	82.80	23	10,511	0.22%
2019/12/16	177	82.51	153	82.61	83.50	24	10,491	0.23%	大買/大賣/
2019/12/13	62	80.79	125	80.32	79.40	-63	10,099	-0.62%	大賣/
2019/12/12	54	77.88	88	77.25	79.70	-34	9,473	-0.36%
2019/12/11	28	72.90	10	71.56	72.50	18	9,150	0.20%
2019/12/10	1	71.40	0	0.00	71.30	1	9,143	0.01%
2019/12/09	25	69.82	14	70.42	71.50	11	9,189	0.12%
2019/12/06	10	67.55	0	0.00	67.70	10	9,155	0.11%
2019/12/05	2	67.80	0	0.00	67.40	2	9,199	0.02%
2019/12/04	15	66.47	0	0.00	67.40	15	9,452	0.16%
2019/12/03	10	64.55	0	0.00	65.00	10	9,504	0.11%
2019/11/29	0	0.00	3	66.10	66.00	-3	9,701	-0.03%
2019/11/28	2	65.50	0	0.00	65.70	2	9,726	0.02%
2019/11/27	10	67.95	31	67.60	66.20	-21	9,792	-0.21%
2019/11/26	80	69.70	79	70.50	69.90	1	9,471	0.01%
2019/11/25	18	69.98	37	70.45	70.30	-19	9,255	-0.21%
2019/11/22	71	71.03	63	71.62	71.00	8	9,023	0.09%
2019/11/21	251	66.33	232	66.79	70.00	19	8,275	0.23%	大買/大賣/
2019/11/20	35	64.12	34	64.02	63.70	1	7,756	0.01%
2019/11/19	113	63.67	118	63.65	64.10	-5	7,777	-0.06%	大買/大賣/
2019/11/18	14	64.21	6	63.50	63.50	8	8,006	0.10%
2019/11/15	42	64.46	52	64.01	64.00	-10	8,002	-0.12%
2019/11/14	89	61.55	85	63.79	64.30	4	7,985	0.05%
2019/11/13	30	63.80	31	64.37	63.60	-1	8,007	-0.01%
2019/11/12	26	63.00	2	63.60	63.60	24	8,029	0.30%
2019/11/11	32	62.48	1	60.30	60.90	31	8,044	0.39%
2019/11/08	0	0.00	5	66.84	67.00	-5	7,968	-0.06%
2019/11/07	29	65.80	2	63.80	64.20	27	7,975	0.34%
2019/11/06	35	66.62	4	66.28	65.90	31	8,028	0.39%
2019/11/05	6	66.63	8	67.04	66.60	-2	8,016	-0.02%
2019/11/04	2	66.85	1	67.00	67.00	1	8,031	0.01%
2019/11/01	1	64.90	4	64.93	65.70	-3	7,989	-0.04%
2019/10/31	36	63.77	0	0.00	62.90	36	7,970	0.45%
2019/10/30	107	64.83	110	65.02	65.30	-3	7,902	-0.04%	大買/大賣/
2019/10/29	35	61.71	23	62.83	62.50	12	7,459	0.16%
2019/10/28	43	61.31	44	61.67	62.50	-1	7,213	-0.01%
2019/10/25	11	58.24	15	58.47	58.40	-4	6,847	-0.06%
2019/10/24	30	55.37	32	55.48	57.10	-2	6,622	-0.03%
2019/10/23	12	54.03	15	54.18	53.20	-3	6,388	-0.05%
2019/10/22	47	52.61	68	52.12	53.40	-21	6,493	-0.32%
2019/10/21	17	50.47	16	50.49	50.70	1	6,472	0.02%
2019/10/18	19	48.54	22	48.68	48.75	-3	6,602	-0.05%
2019/10/17	1	47.10	1	46.90	47.10	0	6,751	0.00%
2019/10/16	0	0.00	1	46.25	46.60	-1	6,805	-0.01%
2019/10/15	1	47.10	0	0.00	46.70	1	6,832	0.01%
2019/10/14	2	46.03	0	0.00	45.85	2	6,886	0.03%
2019/10/08	1	46.70	0	0.00	46.80	1	7,248	0.01%
2019/10/03	1	47.90	1	48.30	48.45	0	7,488	0.00%
2019/10/02	1	47.35	10	47.45	47.65	-9	7,522	-0.12%
2019/09/27	4	47.61	4	47.13	47.80	0	7,994	0.00%
2019/09/26	4	48.11	0	0.00	47.70	4	8,055	0.05%
2019/09/25	1	48.85	4	48.70	48.60	-3	7,997	-0.04%
2019/09/24	13	50.45	86	50.30	49.20	-73	7,972	-0.92%
2019/09/23	81	51.54	7	50.73	51.60	74	7,820	0.95%
2019/09/20	4	49.65	19	49.66	49.65	-15	7,658	-0.20%
2019/09/19	69	50.04	65	49.97	49.75	4	7,631	0.05%
2019/09/18	0	0.00	21	48.15	48.70	-21	7,452	-0.28%
2019/09/17	3	48.30	2	48.45	48.20	1	7,429	0.01%
2019/09/16	9	49.69	19	49.66	49.15	-10	7,406	-0.14%
2019/09/12	2	48.95	0	0.00	49.10	2	7,355	0.03%
2019/09/11	15	49.34	13	49.02	48.90	2	7,347	0.03%
2019/09/10	50	48.55	37	48.41	48.70	13	7,287	0.18%
2019/09/09	11	49.68	0	0.00	49.55	11	7,298	0.15%
2019/09/06	9	50.38	24	50.43	49.60	-15	7,253	-0.21%
2019/09/05	1	49.10	1	49.95	49.10	0	6,993	0.00%
2019/09/04	3	49.08	5	49.12	49.00	-2	6,930	-0.03%
2019/09/03	0	0.00	2	48.43	48.15	-2	6,843	-0.03%
2019/09/02	2	47.85	5	47.90	47.80	-3	6,790	-0.04%
2019/08/30	36	48.63	6	47.93	48.10	30	6,767	0.44%
2019/08/29	7	47.05	6	46.91	46.95	1	6,653	0.02%
2019/08/28	12	46.81	4	47.35	46.50	8	6,616	0.12%
2019/08/27	15	46.33	30	45.91	45.75	-15	6,507	-0.23%
2019/08/26	0	0.00	3	45.87	45.25	-3	6,483	-0.05%
2019/08/23	9	47.40	3	47.72	47.10	6	6,419	0.09%
2019/08/22	42	49.02	38	48.66	48.20	4	6,365	0.06%
2019/08/21	136	49.25	120	48.67	49.50	16	6,219	0.26%	大買/大賣/
2019/08/20	9	48.00	123	47.57	46.70	-114	5,900	-1.93%	大賣/鉅額交易
2019/08/19	118	47.37	26	47.34	47.20	92	5,832	1.58%	大買/
2019/08/16	3	47.32	0	0.00	46.15	3	5,768	0.05%
2019/08/15	3	49.00	2	48.23	49.10	1	5,559	0.02%
2019/08/14	0	0.00	2	49.05	47.70	-2	5,492	-0.04%
2019/08/13	0	0.00	2	48.15	47.70	-2	5,415	-0.04%
2019/08/12	8	48.58	8	49.11	48.90	0	5,341	0.00%
2019/08/08	33	47.51	21	47.61	47.85	12	5,247	0.23%
2019/08/07	3	45.87	8	45.43	44.30	-5	5,122	-0.10%
2019/08/06	5	44.97	2	45.18	45.05	3	5,075	0.06%
2019/08/05	0	0.00	4	46.86	46.35	-4	4,992	-0.08%
2019/08/02	5	46.52	7	46.32	46.50	-2	4,936	-0.04%
2019/08/01	1	47.85	2	48.20	48.25	-1	4,875	-0.02%
2019/07/31	19	48.35	12	48.95	49.00	7	4,831	0.14%
2019/07/30	14	48.18	16	48.16	47.50	-2	4,736	-0.04%
2019/07/29	11	50.10	2	50.60	49.50	9	4,617	0.19%
2019/07/26	5	51.74	2	51.45	51.00	3	4,519	0.07%
2019/07/25	15	51.17	10	50.90	51.50	5	4,353	0.11%
2019/07/24	135	51.36	125	50.10	51.50	10	4,223	0.24%	大買/大賣/
2019/07/23	190	48.65	172	49.78	48.05	18	3,858	0.47%	大買/大賣/
2019/07/22	246	47.67	275	46.92	48.95	-29	3,506	-0.83%	大買/大賣/
2019/07/19	75	44.50	56	44.52	44.50	19	3,149	0.60%
2019/07/17	0	0.00	5	43.45	43.25	-5	2,829	-0.18%
2019/07/16	5	44.05	0	0.00	44.00	5	2,815	0.18%
2019/07/15	5	43.77	6	43.08	43.65	-1	2,741	-0.04%
2019/07/12	6	44.68	5	44.60	43.10	1	2,702	0.04%
2019/07/11	0	0.00	2	42.10	43.00	-2	2,412	-0.08%
2019/07/10	3	40.60	0	0.00	40.80	3	2,316	0.13%
2019/07/09	74	40.99	72	41.82	40.40	2	2,410	0.08%
2019/07/08	13	41.48	1	42.45	41.30	12	2,324	0.52%
2019/07/05	82	42.38	83	40.79	42.40	-1	2,310	-0.04%
2019/07/04	77	40.06	89	40.41	40.30	-12	2,161	-0.56%
2019/07/03	2	38.50	8	38.32	39.30	-6	1,933	-0.31%
2019/07/02	1	35.45	2	35.53	35.75	-1	1,850	-0.05%
2019/07/01	0	0.00	1	35.20	35.20	-1	1,845	-0.05%
2019/06/28	1	34.05	54	34.00	34.35	-53	1,851	-2.86%
2019/06/27	5	34.15	31	33.99	33.80	-26	1,887	-1.38%
2019/06/25	0	0.00	27	34.03	33.65	-27	1,971	-1.37%
2019/06/24	1	34.20	0	0.00	34.20	1	2,078	0.05%
2019/06/21	0	0.00	22	34.80	34.65	-22	2,070	-1.06%
2019/06/20	1	34.40	0	0.00	34.55	1	2,057	0.05%
2019/06/19	1	35.35	0	0.00	34.40	1	2,078	0.05%
2019/06/17	0	0.00	1	35.45	34.85	-1	2,070	-0.05%
2019/06/13	1	34.10	0	0.00	33.60	1	2,022	0.05%
2019/06/10	0	0.00	2	32.28	32.45	-2	1,978	-0.10%
2019/06/06	2	32.05	0	0.00	31.65	2	1,978	0.10%
2019/06/04	0	0.00	1	32.20	31.40	-1	1,980	-0.05%
2019/06/03	1	32.20	8	32.09	32.05	-7	2,032	-0.34%
2019/05/31	0	0.00	1	32.50	32.55	-1	2,041	-0.05%
2019/05/30	1	32.85	0	0.00	32.35	1	2,038	0.05%
2019/05/29	0	0.00	1	32.60	32.60	-1	2,041	-0.05%
2019/05/28	1	31.75	1	31.75	33.15	0	2,048	0.00%
2019/05/24	0	0.00	5	31.63	31.85	-5	2,089	-0.24%
2019/05/23	2	31.65	3	31.68	31.50	-1	2,102	-0.05%
2019/05/22	0	0.00	7	33.46	33.00	-7	2,137	-0.33%
2019/05/21	1	33.75	0	0.00	33.90	1	2,175	0.05%
2019/05/14	1	34.00	3	34.85	35.10	-2	2,621	-0.08%
2019/05/13	3	35.30	0	0.00	35.00	3	2,659	0.11%
2019/05/10	1	35.40	0	0.00	35.60	1	2,744	0.04%
2019/05/06	3	38.90	3	38.45	38.50	0	2,907	0.00%
2019/04/29	1	39.00	7	39.17	39.30	-6	3,562	-0.17%
2019/04/26	2	40.65	2	40.63	40.75	0	3,544	0.00%
2019/04/25	0	0.00	2	42.10	42.00	-2	3,523	-0.06%
2019/04/24	4	42.16	0	0.00	42.05	4	3,522	0.11%
2019/04/22	2	43.18	1	43.30	43.30	1	3,497	0.03%
2019/04/19	2	41.68	2	41.98	41.80	0	3,463	0.00%
2019/04/18	3	42.48	0	0.00	41.40	3	3,447	0.09%
2019/04/16	88	44.15	86	43.04	43.30	2	3,329	0.06%
2019/04/15	5	43.26	1	44.10	44.00	4	3,260	0.12%
2019/04/12	0	0.00	2	41.90	42.00	-2	3,118	-0.06%
2019/04/11	1	41.10	1	42.75	41.20	0	3,102	0.00%
2019/04/10	2	42.13	0	0.00	41.90	2	3,043	0.07%
2019/04/09	2	42.85	3	42.22	42.70	-1	3,017	-0.03%
2019/04/08	0	0.00	5	41.44	41.45	-5	2,915	-0.17%
2019/04/03	5	40.94	0	0.00	40.90	5	2,892	0.17%
2019/04/02	0	0.00	5	41.60	41.45	-5	2,886	-0.17%
2019/04/01	0	0.00	2	41.50	40.95	-2	2,858	-0.07%
2019/03/29	2	40.23	0	0.00	40.00	2	2,810	0.07%
2019/03/28	3	41.23	5	41.96	40.70	-2	2,797	-0.07%
2019/03/27	1	41.30	1	41.60	41.60	0	2,738	0.00%
2019/03/18	1	39.65	1	39.95	39.35	0	2,645	0.00%
2019/03/15	1	39.40	0	0.00	39.45	1	2,655	0.04%
2019/03/13	0	0.00	1	38.50	38.35	-1	2,674	-0.04%
2019/03/12	0	0.00	2	38.85	38.50	-2	2,703	-0.07%
2019/03/08	1	37.70	0	0.00	38.45	1	2,814	0.04%
2019/03/06	0	0.00	1	40.15	40.05	-1	2,892	-0.03%
2019/02/27	0	0.00	5	40.28	40.00	-5	2,970	-0.17%
2019/02/25	1	41.15	0	0.00	40.75	1	3,017	0.03%
2019/02/22	4	40.95	4	41.20	40.75	0	3,024	0.00%
2019/02/21	9	41.58	5	42.17	41.50	4	3,023	0.13%
2019/02/20	6	40.92	8	41.10	41.10	-2	2,984	-0.07%
2019/02/19	9	42.06	5	41.99	41.40	4	2,963	0.13%
2019/02/18	4	41.16	7	41.01	41.10	-3	2,940	-0.10%
2019/02/15	8	42.29	12	43.07	42.00	-4	2,897	-0.14%
2019/02/14	7	43.50	6	43.08	43.25	1	2,836	0.04%
2019/02/13	7	40.80	11	40.84	41.10	-4	2,698	-0.15%
2019/02/12	2	40.05	7	40.18	39.55	-5	2,629	-0.19%
2019/02/11	24	39.81	28	39.54	39.80	-4	2,624	-0.15%
2019/01/30	3	37.90	0	0.00	38.00	3	2,563	0.12%
2019/01/29	2	37.50	0	0.00	37.45	2	2,623	0.08%
2019/01/28	10	38.19	7	38.55	38.20	3	2,676	0.11%
2019/01/25	27	38.00	21	38.40	38.10	6	2,673	0.22%
2019/01/24	550	38.12	569	38.17	38.30	-19	2,630	-0.72%	大買/大賣/
2019/01/23	43	36.01	26	36.35	37.00	17	2,159	0.79%
2019/01/22	0	0.00	4	33.85	33.65	-4	2,019	-0.20%
2019/01/21	1	33.60	1	33.35	33.50	0	2,031	0.00%
2019/01/18	3	33.53	0	0.00	33.55	3	2,082	0.14%
2019/01/16	0	0.00	1	32.10	33.10	-1	2,164	-0.05%
2019/01/15	1	32.30	0	0.00	32.05	1	2,188	0.05%
2019/01/11	3	33.20	24	33.00	32.65	-21	2,273	-0.92%
2019/01/10	1	33.60	1	33.45	33.60	0	2,281	0.00%
2019/01/09	3	33.40	4	33.70	33.30	-1	2,315	-0.04%
2019/01/07	4	33.10	11	33.54	33.25	-7	2,439	-0.29%
2019/01/04	10	31.85	0	0.00	32.30	10	2,508	0.40%
2019/01/02	0	0.00	1	34.30	33.75	-1	2,641	-0.04%
2018/12/28	1	34.05	0	0.00	34.00	1	2,704	0.04%
2018/12/26	0	0.00	1	34.60	33.60	-1	2,819	-0.04%
2018/12/25	1	34.35	3	34.03	34.20	-2	2,829	-0.07%
2018/12/24	1	34.95	0	0.00	34.90	1	2,839	0.04%
2018/12/22	0	0.00	1	34.30	34.50	-1	2,854	-0.04%
2018/12/21	0	0.00	62	33.00	34.65	-62	2,869	-2.16%
2018/12/20	0	0.00	36	33.99	33.95	-36	2,864	-1.26%
2018/12/19	1	34.90	0	0.00	34.85	1	2,869	0.03%
2018/12/18	10	35.70	0	0.00	35.15	10	2,888	0.35%
2018/12/12	0	0.00	10	37.30	37.10	-10	2,975	-0.34%
2018/12/11	0	0.00	2	35.98	36.00	-2	2,989	-0.07%
2018/12/10	12	35.98	0	0.00	36.05	12	3,033	0.40%
2018/12/05	6	38.78	2	38.65	38.65	4	3,204	0.12%
2018/12/04	2	40.33	0	0.00	40.00	2	3,221	0.06%
2018/12/03	2	39.80	7	40.25	40.80	-5	3,242	-0.15%
2018/11/30	1	37.35	5	37.74	38.00	-4	3,177	-0.13%
2018/11/29	3	38.03	38	37.57	36.50	-35	3,152	-1.11%
2018/11/28	1	36.25	4	36.24	36.30	-3	3,150	-0.10%
2018/11/27	1	34.55	0	0.00	35.50	1	3,147	0.03%
2018/11/16	8	34.60	1	34.10	34.10	7	3,358	0.21%
2018/11/13	1	33.35	1	33.95	35.30	0	3,790	0.00%
2018/11/12	21	36.19	0	0.00	35.55	21	3,909	0.54%
2018/11/09	1	34.95	1	35.45	35.45	0	3,940	0.00%
2018/11/08	0	0.00	1	37.00	35.10	-1	3,953	-0.03%
2018/11/06	11	35.44	0	0.00	34.85	11	3,983	0.28%
2018/11/05	21	36.30	32	36.60	37.35	-11	3,980	-0.28%
2018/11/02	0	0.00	1	34.80	35.00	-1	3,990	-0.03%
2018/11/01	1	35.10	11	34.22	34.80	-10	3,981	-0.25%
2018/10/31	2	32.80	2	33.00	33.00	0	4,014	0.00%
2018/10/29	1	32.00	0	0.00	32.00	1	4,148	0.02%
2018/10/25	12	32.43	2	32.35	32.30	10	4,145	0.24%
2018/10/22	2	36.10	2	35.55	36.05	0	4,080	0.00%
2018/10/19	0	0.00	1	34.00	34.25	-1	4,066	-0.02%
2018/10/18	0	0.00	5	35.35	35.40	-5	4,033	-0.12%
2018/10/16	3	35.45	0	0.00	35.50	3	4,109	0.07%
2018/10/15	1	34.55	11	34.40	34.50	-10	4,119	-0.24%
2018/10/12	2	31.70	2	31.10	32.35	0	4,089	0.00%
2018/10/11	1	31.35	111	31.35	31.35	-110	4,057	-2.71%	大賣/鉅額交易
2018/10/09	4	37.76	4	35.65	34.80	0	4,030	0.00%
2018/10/08	4	38.79	3	39.00	37.85	1	4,021	0.02%
2018/10/05	4	41.05	50	41.65	39.80	-46	4,160	-1.11%
2018/10/04	10	44.00	0	0.00	44.15	10	4,088	0.24%
2018/10/03	1	45.15	0	0.00	44.60	1	4,111	0.02%
2018/10/02	0	0.00	2	45.75	45.60	-2	4,132	-0.05%
2018/10/01	1	45.00	0	0.00	46.15	1	4,158	0.02%
2018/09/25	0	0.00	13	45.72	46.30	-13	4,307	-0.30%
2018/09/21	2	43.90	2	44.05	44.50	0	4,321	0.00%
2018/09/20	4	43.86	50	43.81	43.30	-46	4,336	-1.06%
2018/09/19	1	46.00	1	45.70	45.00	0	4,340	0.00%
2018/09/18	5	45.75	1	44.85	44.85	4	4,366	0.09%
2018/09/17	2	47.00	2	46.95	46.95	0	4,410	0.00%
2018/09/14	3	46.17	15	46.43	47.90	-12	4,438	-0.27%
2018/09/13	2	44.70	10	45.20	45.05	-8	4,433	-0.18%
2018/09/12	15	43.85	5	43.30	43.20	10	4,445	0.22%
2018/09/11	6	46.93	0	0.00	46.90	6	4,497	0.13%
2018/09/10	1	48.05	3	47.40	46.20	-2	4,775	-0.04%
2018/09/07	11	49.30	10	48.20	49.25	1	4,878	0.02%
2018/09/06	1	50.90	0	0.00	50.50	1	4,877	0.02%
2018/09/04	2	52.20	1	52.30	51.90	1	4,927	0.02%
2018/08/31	15	49.74	11	50.98	51.40	4	4,944	0.08%
2018/08/30	4	51.13	3	51.00	50.50	1	5,026	0.02%
2018/08/29	0	0.00	1	50.90	50.80	-1	5,096	-0.02%
2018/08/28	7	49.73	24	50.68	50.70	-17	5,122	-0.33%
2018/08/27	1	47.80	16	47.97	48.45	-15	5,167	-0.29%
2018/08/24	1	46.40	1	47.60	47.05	0	5,223	0.00%
2018/08/23	1	46.10	0	0.00	47.60	1	5,431	0.02%
2018/08/22	11	46.67	4	46.98	46.95	7	5,505	0.13%
2018/08/21	5	45.82	9	46.04	46.50	-4	5,605	-0.07%
2018/08/20	14	45.88	14	46.28	44.60	0	5,688	0.00%
2018/08/17	3	50.83	10	52.40	49.20	-7	5,577	-0.13%
2018/08/16	4	55.03	0	0.00	54.60	4	5,737	0.07%
2018/08/15	0	0.00	1	55.40	55.30	-1	5,824	-0.02%
2018/08/14	2	56.15	2	55.95	56.70	0	6,281	0.00%
2018/08/13	5	55.80	2	55.90	55.90	3	6,524	0.05%
2018/08/10	25	58.83	2	58.90	58.20	23	6,505	0.35%
2018/08/09	11	61.15	24	61.96	61.00	-13	6,484	-0.20%
2018/08/08	12	59.85	0	0.00	60.10	12	6,496	0.18%
2018/08/07	3	60.40	15	60.78	60.60	-12	6,623	-0.18%
2018/08/06	9	55.59	7	56.14	59.20	2	6,601	0.03%
2018/08/03	3	60.17	0	0.00	60.10	3	6,480	0.05%
2018/08/02	1	59.90	0	0.00	59.80	1	6,568	0.02%
2018/08/01	0	0.00	1	60.10	60.30	-1	6,598	-0.02%
2018/07/31	1	59.00	0	0.00	59.30	1	6,607	0.02%
2018/07/30	2	57.85	1	58.50	57.70	1	6,648	0.02%
2018/07/26	2	60.10	1	60.20	58.80	1	6,753	0.01%
2018/07/25	0	0.00	3	59.80	58.90	-3	6,821	-0.04%
2018/07/24	2	59.60	0	0.00	59.60	2	6,847	0.03%
2018/07/23	46	59.23	2	59.00	58.20	44	6,874	0.64%
2018/07/20	0	0.00	2	64.00	63.40	-2	6,858	-0.03%
2018/07/19	0	0.00	15	64.14	63.00	-15	6,858	-0.22%
2018/07/18	22	63.95	24	63.25	62.80	-2	6,915	-0.03%
2018/07/17	0	0.00	5	63.90	62.80	-5	6,945	-0.07%
2018/07/16	1	64.00	1	64.40	63.00	0	6,935	0.00%
2018/07/13	49	64.11	68	63.91	63.80	-19	6,892	-0.28%
2018/07/12	1	57.90	13	59.39	59.80	-12	6,751	-0.18%
2018/07/11	0	0.00	3	56.50	58.10	-3	6,782	-0.04%
2018/07/09	3	55.00	4	55.23	55.20	-1	6,819	-0.01%
2018/07/06	6	54.08	2	56.25	54.30	4	6,863	0.06%
2018/07/05	0	0.00	1	58.70	57.60	-1	6,871	-0.01%
2018/07/04	0	0.00	3	58.77	58.60	-3	6,896	-0.04%
2018/07/03	21	59.30	72	60.11	58.50	-51	6,918	-0.74%
2018/07/02	4	61.15	1	61.40	61.00	3	6,962	0.04%
2018/06/29	0	0.00	10	60.20	60.80	-10	6,971	-0.14%
2018/06/27	1	59.60	0	0.00	58.80	1	6,970	0.01%
2018/06/26	0	0.00	2	60.10	60.00	-2	6,948	-0.03%
2018/06/25	14	60.56	0	0.00	60.90	14	6,964	0.20%
2018/06/22	1	64.70	0	0.00	63.00	1	7,101	0.01%
2018/06/21	0	0.00	3	65.30	65.30	-3	7,276	-0.04%
2018/06/20	4	62.53	42	62.22	64.10	-38	7,278	-0.52%
2018/06/19	24	65.41	32	64.86	64.30	-8	7,169	-0.11%
2018/06/15	17	72.02	32	72.42	71.40	-15	6,933	-0.22%
2018/06/14	1	69.50	34	70.41	70.40	-33	6,884	-0.48%
2018/06/12	4	71.50	2	71.10	70.50	2	7,086	0.03%
2018/06/11	25	70.58	29	70.76	70.10	-4	7,271	-0.06%
2018/06/08	8	71.84	7	71.36	71.50	1	7,345	0.01%
2018/06/07	44	73.72	27	74.67	72.90	17	7,612	0.22%
2018/06/06	3	73.20	3	73.93	73.00	0	7,774	0.00%
2018/06/04	2	72.50	20	72.36	72.70	-18	7,807	-0.23%
2018/06/01	0	0.00	2	70.80	70.10	-2	7,751	-0.03%
2018/05/31	68	73.30	52	72.29	70.90	16	7,704	0.21%
2018/05/30	41	73.38	16	72.74	73.00	25	7,571	0.33%
2018/05/29	29	75.32	32	76.22	74.90	-3	7,497	-0.04%
2018/05/28	4	75.48	27	75.41	75.10	-23	7,378	-0.31%
2018/05/25	21	73.45	2	74.45	73.20	19	7,271	0.26%
2018/05/24	11	74.75	15	74.29	73.80	-4	7,205	-0.06%
2018/05/23	7	71.80	0	0.00	70.70	7	7,078	0.10%
2018/05/22	4	70.73	15	70.93	72.20	-11	7,194	-0.15%
2018/05/21	12	69.30	26	67.99	69.40	-14	6,877	-0.20%
2018/05/18	9	63.57	2	66.05	63.10	7	6,979	0.10%
2018/05/17	0	0.00	4	66.90	65.30	-4	6,951	-0.06%
2018/05/16	34	66.63	16	66.53	66.40	18	7,154	0.25%
2018/05/15	2	66.00	5	65.98	67.00	-3	7,358	-0.04%
2018/05/14	6	62.30	21	63.40	63.40	-15	7,452	-0.20%
2018/05/11	3	63.00	0	0.00	62.30	3	7,482	0.04%
2018/05/10	12	63.03	20	63.26	64.50	-8	7,516	-0.11%
2018/05/09	2	61.85	8	62.96	61.90	-6	7,592	-0.08%
2018/05/08	10	61.56	3	62.23	61.40	7	7,650	0.09%
2018/05/07	6	62.28	5	62.54	62.90	1	7,823	0.01%
2018/05/04	5	60.84	11	61.63	61.50	-6	7,886	-0.08%
2018/05/03	0	0.00	1	60.60	59.50	-1	7,912	-0.01%
2018/05/02	10	59.60	19	59.78	60.40	-9	8,047	-0.11%
2018/04/30	2	56.80	0	0.00	57.90	2	8,141	0.02%
2018/04/27	0	0.00	1	55.20	54.90	-1	8,263	-0.01%
2018/04/26	18	56.59	17	54.03	53.70	1	8,558	0.01%
2018/04/25	2	56.15	4	56.20	57.10	-2	8,678	-0.02%
2018/04/24	4	56.48	10	56.73	56.00	-6	8,806	-0.07%
2018/04/23	13	59.40	10	59.42	59.20	3	9,012	0.03%
2018/04/20	2	61.50	0	0.00	62.10	2	9,165	0.02%
2018/04/19	11	61.92	6	61.47	61.90	5	9,529	0.05%
2018/04/18	1	60.50	9	61.34	61.20	-8	9,643	-0.08%
2018/04/17	18	61.71	0	0.00	60.70	18	9,895	0.18%
2018/04/16	0	0.00	2	64.10	63.30	-2	10,093	-0.02%
2018/04/13	8	63.10	0	0.00	63.50	8	10,590	0.08%
2018/04/12	2	61.60	2	62.20	62.40	0	10,774	0.00%
2018/04/11	15	60.99	32	61.46	61.10	-17	10,948	-0.16%
2018/04/10	11	63.55	9	63.11	63.00	2	11,167	0.02%
2018/04/09	9	63.61	0	0.00	62.70	9	11,366	0.08%
2018/04/03	22	63.53	46	63.75	64.10	-24	11,541	-0.21%
2018/04/02	2	67.05	0	0.00	66.30	2	11,640	0.02%
2018/03/31	0	0.00	3	66.30	66.20	-3	11,838	-0.03%
2018/03/30	5	67.44	4	66.95	66.20	1	11,981	0.01%
2018/03/29	1	67.30	11	67.20	67.00	-10	12,188	-0.08%
2018/03/28	2	68.25	3	67.23	66.20	-1	12,285	-0.01%
2018/03/27	24	70.56	20	71.76	68.40	4	12,524	0.03%
2018/03/26	5	68.84	13	67.82	70.60	-8	12,551	-0.06%
2018/03/23	2	64.15	0	0.00	65.70	2	12,542	0.02%
2018/03/22	6	66.25	16	67.88	66.10	-10	12,725	-0.08%
2018/03/21	10	68.00	2	68.25	67.80	8	12,931	0.06%
2018/03/20	2	67.65	3	67.10	67.20	-1	13,239	-0.01%
2018/03/19	4	70.53	10	71.20	69.00	-6	13,717	-0.04%
2018/03/16	10	70.49	13	70.42	70.30	-3	13,950	-0.02%
2018/03/15	24	70.94	12	70.77	71.20	12	14,241	0.08%
2018/03/14	28	67.75	7	68.06	68.90	21	14,539	0.14%
2018/03/13	12	67.69	26	68.04	68.00	-14	14,988	-0.09%
2018/03/12	15	62.40	19	64.92	65.60	-4	15,185	-0.03%
2018/03/09	9	59.92	2	59.70	59.70	7	15,259	0.05%
2018/03/08	3	58.50	4	58.98	58.40	-1	15,516	-0.01%
2018/03/07	30	58.45	4	58.13	58.00	26	15,768	0.16%
2018/03/06	3	58.50	0	0.00	58.00	3	16,338	0.02%
2018/03/05	3	59.10	1	57.30	56.80	2	16,639	0.01%
2018/03/02	2	57.90	1	58.00	58.20	1	17,129	0.01%
2018/03/01	3	57.13	24	57.18	57.50	-21	17,425	-0.12%
2018/02/27	10	57.77	9	58.00	57.20	1	17,791	0.01%
2018/02/26	12	57.41	7	58.46	56.90	5	17,987	0.03%
2018/02/23	21	59.05	11	59.78	58.70	10	18,280	0.05%
2018/02/22	0	0.00	4	56.60	56.80	-4	18,695	-0.02%
2018/02/21	42	54.34	37	53.32	53.40	5	18,942	0.03%
2018/02/12	90	52.53	115	52.96	51.60	-25	19,135	-0.13%	大賣/
2018/02/09	3	57.30	0	0.00	57.30	3	19,299	0.02%
2018/02/08	13	64.94	21	64.03	63.60	-8	19,581	-0.04%
2018/02/07	29	68.69	17	68.42	64.50	12	19,761	0.06%
2018/02/06	5	69.54	7	69.50	67.60	-2	19,925	-0.01%
2018/02/05	22	74.78	20	74.50	75.10	2	19,735	0.01%
2018/02/02	0	0.00	19	77.65	78.00	-19	19,966	-0.10%
2018/02/01	9	78.26	17	78.29	77.50	-8	20,568	-0.04%
2018/01/31	14	76.78	13	76.36	77.50	1	21,135	0.00%
2018/01/30	30	77.46	7	76.47	75.60	23	21,137	0.11%
2018/01/29	3	76.50	6	76.57	76.00	-3	21,218	-0.01%
2018/01/26	0	0.00	1	75.10	75.00	-1	21,171	0.00%
2018/01/25	24	77.08	29	76.00	75.00	-5	21,192	-0.02%
2018/01/24	18	74.74	10	74.89	77.30	8	21,410	0.04%
2018/01/23	14	76.56	8	77.11	75.50	6	21,282	0.03%
2018/01/22	49	77.84	61	76.72	76.00	-12	21,229	-0.06%
2018/01/19	88	80.10	92	80.25	79.60	-4	21,023	-0.02%
2018/01/18	80	79.97	81	79.20	78.70	-1	20,894	0.00%
2018/01/17	90	79.50	60	80.39	78.70	30	20,796	0.14%
2018/01/16	60	78.81	57	79.19	78.30	3	20,598	0.01%
2018/01/15	53	75.64	39	77.14	80.10	14	20,533	0.07%
2018/01/12	50	73.36	45	73.27	73.50	5	20,312	0.02%
2018/01/11	70	73.41	44	73.52	72.70	26	20,526	0.13%
2018/01/10	15	72.71	2	71.00	71.00	13	20,382	0.06%
2018/01/09	34	76.01	124	78.73	73.60	-90	20,314	-0.44%	大賣/
2018/01/08	123	81.94	9	81.49	80.80	114	19,997	0.57%	大買/鉅額交易
2018/01/05	11	84.57	43	84.97	84.30	-32	20,234	-0.16%
2018/01/04	66	83.33	25	83.69	83.70	41	20,093	0.20%
2018/01/03	132	81.08	11	82.01	80.70	121	19,829	0.61%	大買/鉅額交易
2018/01/02	262	79.93	209	79.92	79.90	53	19,745	0.27%	大買/大賣/