精材 (3374)-富邦-台北券商分點個股進出

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
739張
產業
上櫃半導體類股
1096人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/04/18	0	0.00	2	117.00	117.50	-2	2,195	-0.09%
2024/04/17	0.2	118.05	3	118.50	117.50	-2.8	2,193	-0.13%
2024/04/16	3.2	118.31	11	117.86	117.50	-7.8	2,187	-0.36%
2024/04/15	1.2	122.17	10	123.50	121.50	-8.8	2,174	-0.40%
2024/04/12	2.1	124.58	8	125.06	124.50	-5.9	2,169	-0.27%
2024/04/11	12.1	125.92	1.1	125.45	125.50	11	2,166	0.51%
2024/04/10	0	128.50	4	128.63	129.00	-4	2,162	-0.18%
2024/04/09	19	130.53	9.2	128.63	127.50	9.8	2,159	0.45%
2024/04/08	2.1	127.26	6.1	127.91	127.00	-4	2,133	-0.19%
2024/04/03	2	126.00	1	126.50	127.50	1	2,131	0.05%
2024/04/02	10.3	126.97	9	127.50	127.50	1.3	2,130	0.06%
2024/04/01	0	0.00	0.1	125.00	124.50	-0.1	2,121	0.00%
2024/03/29	2	123.51	11	123.64	124.00	-9	2,127	-0.42%
2024/03/28	0	123.83	4	123.88	123.50	-4	2,128	-0.19%
2024/03/27	0.1	124.08	15	123.83	124.00	-14.9	2,137	-0.70%
2024/03/26	1.2	125.66	11.3	125.90	124.50	-10	2,136	-0.47%
2024/03/25	0	128.25	14.2	127.83	127.50	-14.2	2,153	-0.66%
2024/03/22	7	129.22	3	130.00	128.50	4	2,159	0.19%
2024/03/21	0	127.00	14	127.00	127.00	-14	2,134	-0.65%
2024/03/20	3.1	127.45	45	127.54	126.00	-41.9	2,190	-1.91%
2024/03/19	8	126.75	3	127.00	126.50	5	2,207	0.23%
2024/03/18	2	125.50	4.1	125.88	126.50	-2.1	2,216	-0.09%
2024/03/15	5.1	124.52	0	0.00	123.50	5.1	2,250	0.23%
2024/03/14	1.2	127.29	3.1	126.48	125.50	-1.9	2,331	-0.08%
2024/03/13	27.1	127.67	2	127.03	126.50	25	2,357	1.06%
2024/03/12	5	128.40	10	128.70	129.50	-5	2,385	-0.21%
2024/03/11	4.1	129.11	3	128.67	128.50	1.1	2,393	0.05%
2024/03/08	28	132.16	18	134.14	129.50	10	2,439	0.41%
2024/03/07	13.2	132.49	15	134.00	131.50	-1.9	2,390	-0.08%
2024/03/06	5.1	131.90	1	132.49	132.00	4	2,447	0.16%
2024/03/05	10	132.05	3	131.83	131.50	7	2,529	0.28%
2024/03/04	2	131.25	11	131.23	130.50	-9	2,580	-0.35%
2024/03/01	12.3	129.88	6	130.67	129.50	6.3	2,691	0.23%
2024/02/29	0	130.50	5	130.70	132.00	-5	2,817	-0.18%
2024/02/27	13.1	128.96	16	130.00	128.50	-2.9	2,893	-0.10%
2024/02/26	23.2	132.37	11	131.32	130.50	12.1	3,073	0.39%
2024/02/23	101.7	135.33	18.4	134.55	132.50	83.3	3,063	2.72%	大買/
2024/02/22	19.1	130.74	64	130.30	131.50	-44.9	3,009	-1.49%
2024/02/21	35	129.56	27	130.02	129.50	8	2,972	0.27%
2024/02/20	18.2	135.20	12.2	136.34	135.50	6	2,886	0.21%
2024/02/19	11.1	134.23	25	135.32	133.50	-13.9	2,822	-0.49%
2024/02/16	28.1	132.00	5	131.30	132.50	23.1	2,756	0.84%
2024/02/15	4	129.75	15.4	130.96	131.50	-11.4	2,759	-0.41%
2024/02/05	4.2	128.57	0	0.00	126.50	4.2	2,821	0.15%
2024/02/02	3.1	128.18	11.5	128.23	128.00	-8.4	2,833	-0.30%
2024/02/01	3	127.67	9	127.72	126.00	-6	2,787	-0.22%
2024/01/31	0	0.00	1	126.00	125.50	-1	2,787	-0.04%
2024/01/30	1	127.00	0	0.00	127.00	1	2,866	0.03%
2024/01/29	1.3	126.54	0	0.00	126.50	1.3	2,963	0.04%
2024/01/26	2	126.25	2	126.00	126.00	0	2,974	0.00%
2024/01/25	6	127.50	6	128.42	126.50	0	2,989	0.00%
2024/01/24	35.1	128.97	23	127.54	127.50	12.1	2,970	0.41%
2024/01/23	1	127.00	2	127.00	127.00	-1	2,959	-0.03%
2024/01/22	4.2	126.65	6.1	126.84	127.00	-1.9	2,955	-0.06%
2024/01/19	8.4	126.98	5.1	127.69	125.50	3.3	2,939	0.11%
2024/01/18	0	124.50	2	123.50	124.00	-2	2,920	-0.07%
2024/01/17	3.1	123.48	4	123.38	122.00	-0.9	2,970	-0.03%
2024/01/16	0	0.00	3	123.50	124.00	-3	2,963	-0.10%
2024/01/15	0.1	122.50	0	0.00	123.50	0.1	2,988	0.00%
2024/01/11	1.1	122.82	3	122.00	122.50	-1.9	3,149	-0.06%
2024/01/10	0	0.00	1	120.50	121.50	-1	3,164	-0.03%
2024/01/09	3.3	121.50	2	120.50	120.50	1.3	3,195	0.04%
2024/01/08	1.2	121.79	6.2	122.97	120.50	-5	3,204	-0.16%
2024/01/05	5.2	123.96	0	0.00	123.00	5.2	3,216	0.16%
2024/01/04	4	125.25	12.2	123.00	123.00	-8.2	3,265	-0.25%
2024/01/03	11	124.41	2	124.26	124.00	9	3,256	0.28%
2024/01/02	2	125.76	0	0.00	126.00	2	3,248	0.06%
2023/12/29	0	0.00	3	127.50	127.50	-3	3,250	-0.09%
2023/12/28	8.3	128.51	3	128.50	128.00	5.3	3,273	0.16%
2023/12/27	3.1	128.83	12	128.00	128.00	-8.9	3,291	-0.27%
2023/12/26	5.2	126.95	1	127.00	126.50	4.2	3,311	0.13%
2023/12/25	6.5	125.00	4	125.00	125.00	2.5	3,377	0.07%
2023/12/22	12.2	125.84	0.1	125.50	124.50	12.2	3,433	0.35%
2023/12/21	2.2	125.02	1	124.50	125.00	1.2	3,416	0.04%
2023/12/20	8.3	126.07	8.5	126.18	125.00	-0.2	3,405	0.00%
2023/12/19	1.4	126.57	2	127.00	127.00	-0.6	3,373	-0.02%
2023/12/18	24	128.02	7	127.86	128.00	17	3,370	0.50%
2023/12/15	7.1	132.13	13.1	131.08	130.00	-6	3,365	-0.18%
2023/12/14	4	130.00	2	130.50	130.00	2	3,308	0.06%
2023/12/13	0.2	128.42	6	128.17	128.00	-5.8	3,271	-0.18%
2023/12/12	6	128.25	10	128.10	127.50	-4	3,258	-0.12%
2023/12/11	36.6	129.20	36	128.78	128.50	0.6	3,222	0.02%
2023/12/08	0.1	136.50	2	136.25	136.00	-1.9	3,128	-0.06%
2023/12/07	14.2	134.83	14	134.61	135.00	0.2	3,092	0.01%
2023/12/06	2.1	136.99	25	137.20	136.00	-22.9	3,046	-0.75%
2023/12/05	6.2	137.65	46	138.24	135.50	-39.8	3,037	-1.31%
2023/12/04	17.1	138.76	4	138.38	137.50	13.1	2,976	0.44%
2023/12/01	31	139.03	44.2	139.73	139.50	-13.2	2,929	-0.45%
2023/11/30	12.1	138.58	19.2	138.26	138.00	-7.1	2,840	-0.25%
2023/11/29	3.1	134.21	8.6	135.17	136.00	-5.5	2,739	-0.20%
2023/11/28	38.1	133.47	1.1	134.05	132.50	37	2,664	1.39%
2023/11/27	18.2	138.58	60.3	137.72	133.50	-42.2	2,531	-1.67%
2023/11/24	2	139.50	22	138.11	136.50	-20	2,387	-0.84%
2023/11/22	6	131.42	11	133.27	133.50	-5	2,096	-0.24%
2023/11/21	42	132.02	25.1	133.24	132.50	16.9	2,064	0.82%
2023/11/20	5	131.00	6	130.42	131.00	-1	2,017	-0.05%
2023/11/17	4.2	129.98	3	129.83	129.50	1.2	1,997	0.06%
2023/11/16	2.1	127.50	78.1	128.48	128.00	-76	1,978	-3.84%
2023/11/15	7.1	129.81	10	129.50	128.50	-2.9	1,973	-0.15%
2023/11/14	13	129.77	3	129.67	130.00	10	1,941	0.52%
2023/11/13	216.1	132.33	211.6	134.29	128.50	4.5	1,908	0.24%	大買/大賣/
2023/11/10	4.3	128.29	6	127.75	127.00	-1.7	1,789	-0.10%
2023/11/09	39.4	128.45	1	129.00	129.00	38.4	1,763	2.17%
2023/11/08	4.4	128.23	12	128.33	128.50	-7.7	1,773	-0.43%
2023/11/07	57.3	129.54	14	129.86	130.00	43.2	1,712	2.53%
2023/11/06	5.2	127.75	10.1	127.52	128.00	-4.9	1,633	-0.30%
2023/11/03	1.1	122.38	1	121.00	121.00	0	1,518	0.00%
2023/11/02	0.5	120.02	0	120.00	120.00	0.5	1,517	0.03%
2023/11/01	1	118.00	1	116.00	115.50	0	1,514	0.00%
2023/10/31	3.1	117.14	1	116.00	115.50	2.1	1,516	0.14%
2023/10/30	1.1	118.06	1	118.50	117.00	0.1	1,510	0.00%
2023/10/27	0	0.00	7	117.00	117.00	-7	1,535	-0.46%
2023/10/26	13.1	120.43	16	118.84	117.50	-3	1,550	-0.19%
2023/10/25	52.5	123.90	8	123.44	122.50	44.5	1,527	2.91%
2023/10/24	4	117.88	4	118.25	118.00	0	1,478	0.00%
2023/10/23	6	118.42	30	117.77	116.50	-24	1,494	-1.61%
2023/10/20	10	120.80	13.5	120.37	120.00	-3.5	1,498	-0.23%
2023/10/19	15	122.31	115.5	123.65	123.50	-100.5	1,467	-6.84%	大賣/
2023/10/18	7	116.07	19	116.42	116.00	-12	1,470	-0.82%
2023/10/17	17	116.74	8	118.63	118.00	9	1,490	0.60%
2023/10/16	18.5	116.82	17	114.97	115.00	1.5	1,520	0.10%
2023/10/13	20.5	117.56	20	118.33	118.00	0.5	1,554	0.03%
2023/10/12	41	117.73	20	117.95	119.00	21	1,593	1.32%
2023/10/11	0.1	114.00	6	112.92	112.50	-6	1,613	-0.37%
2023/10/06	6	112.42	9	112.28	112.00	-3	1,719	-0.18%
2023/10/05	11	113.05	2	112.25	112.00	9	1,797	0.50%
2023/10/04	12	109.75	9	110.89	111.00	3	1,849	0.16%
2023/10/03	80	116.16	12	114.54	114.00	68	1,884	3.61%
2023/10/02	25.1	116.94	49	117.31	115.50	-24	1,943	-1.23%
2023/09/28	68.1	118.44	13	117.54	117.50	55.1	2,015	2.73%
2023/09/27	38	113.82	13	114.88	118.00	25	2,224	1.12%
2023/09/26	1	108.00	0	0.00	108.00	1	2,562	0.04%
2023/09/25	1	108.50	0	0.00	108.50	1	2,693	0.04%
2023/09/22	2	105.50	1	105.00	109.00	1	2,730	0.04%
2023/09/21	1	106.00	4	105.88	106.00	-3	2,758	-0.11%
2023/09/20	1	111.00	0	0.00	108.00	1	2,834	0.04%
2023/09/19	3	112.33	3	110.50	111.00	0	2,924	0.00%
2023/09/18	3	113.50	0.1	113.00	113.00	3	2,992	0.10%
2023/09/15	0	0.00	3	113.00	113.50	-3	3,046	-0.10%
2023/09/14	0	0.00	0	113.00	113.00	0	3,093	0.00%
2023/09/13	0.1	110.90	0	0.00	110.50	0.1	3,163	0.00%
2023/09/12	1	111.00	0	0.00	110.50	1	3,224	0.03%
2023/09/11	0	110.50	6	110.00	110.00	-6	3,387	-0.18%
2023/09/08	1	111.52	1	112.50	111.50	0	3,478	0.00%
2023/09/07	0	117.00	6	117.66	115.50	-6	3,711	-0.16%
2023/09/06	8	116.12	0	0.00	116.00	8	4,172	0.19%
2023/09/05	5	116.70	5.1	116.99	117.00	-0.1	4,457	0.00%
2023/09/04	0	113.50	0	0.00	113.00	0	4,748	0.00%
2023/09/01	3.1	113.68	2.1	114.01	114.00	1.1	4,907	0.02%
2023/08/31	1.1	113.07	0	0.00	114.00	1.1	4,918	0.02%
2023/08/30	0	0.00	1	112.50	112.00	-1	4,926	-0.02%
2023/08/29	1	110.02	0	0.00	111.50	1	4,931	0.02%
2023/08/28	0	109.50	3	109.49	110.00	-3	4,935	-0.06%
2023/08/25	0	0.00	3.1	111.51	111.00	-3.1	4,937	-0.06%
2023/08/24	3	114.50	0	0.00	113.50	3	4,937	0.06%
2023/08/21	1	110.50	1	111.00	111.00	0	4,962	0.00%
2023/08/18	4	110.00	5	111.10	109.00	-1	4,945	-0.02%
2023/08/17	2	112.00	11	109.27	112.00	-9	4,932	-0.18%
2023/08/16	0	0.00	15	108.67	110.00	-15	4,920	-0.30%
2023/08/15	19	111.50	3	109.67	110.00	16	4,908	0.33%
2023/08/14	6	109.67	35	108.67	109.00	-29	4,897	-0.59%
2023/08/11	5	113.10	47	113.00	113.50	-42	4,858	-0.86%
2023/08/10	3.4	114.12	7	114.07	113.00	-3.6	4,851	-0.08%
2023/08/09	0	0.00	1	117.00	117.00	-1	4,829	-0.02%
2023/08/08	2.2	116.55	2	117.00	116.00	0.2	4,820	0.00%
2023/08/07	21	120.43	19	119.00	119.00	2	4,807	0.04%
2023/08/04	0	121.50	1	121.00	121.00	-1	4,784	-0.02%
2023/08/02	3.5	121.24	1	120.50	120.50	2.5	4,776	0.05%
2023/08/01	1.1	122.11	4	123.88	123.50	-2.9	4,750	-0.06%
2023/07/31	0.2	128.10	15.1	125.01	125.00	-14.9	4,721	-0.32%
2023/07/28	0.1	129.27	1	128.00	128.50	-0.9	4,688	-0.02%
2023/07/27	0.1	127.71	9	127.00	127.00	-8.9	4,669	-0.19%
2023/07/26	0	0.00	3	125.50	125.50	-3	4,655	-0.06%
2023/07/25	3	128.83	3	129.33	129.00	0	4,639	0.00%
2023/07/24	5.1	126.00	11	127.00	126.50	-6	4,607	-0.13%
2023/07/21	12	128.83	30	129.75	129.50	-18	4,566	-0.39%
2023/07/20	5	136.00	0	0.00	136.50	5	4,510	0.11%
2023/07/19	5.1	136.07	9	134.94	134.00	-3.9	4,475	-0.09%
2023/07/18	9	135.39	0	0.00	132.50	9	4,433	0.20%
2023/07/17	11	135.59	16.3	135.75	134.00	-5.3	4,399	-0.12%
2023/07/14	4.1	136.96	18	136.58	138.00	-13.9	4,358	-0.32%
2023/07/13	18	139.50	63	136.55	134.50	-45	4,332	-1.04%
2023/07/12	27	136.33	19	136.89	137.00	8	4,253	0.19%
2023/07/11	25	134.64	3.1	134.84	133.50	21.9	4,175	0.52%
2023/07/10	86	135.84	4.1	135.77	136.00	82	4,119	1.99%
2023/07/07	10	133.85	4	133.13	134.00	6	4,061	0.15%
2023/07/06	47.6	139.13	81.1	135.24	135.00	-33.5	3,973	-0.84%
2023/07/05	107.4	143.84	75	142.29	140.00	32.4	3,862	0.84%	大買/
2023/07/04	87	137.47	46.3	141.75	144.50	40.7	3,576	1.14%
2023/07/03	9.7	129.87	11.4	131.13	131.50	-1.7	3,173	-0.05%
2023/06/30	0.4	127.38	5	126.50	128.50	-4.6	3,046	-0.15%
2023/06/29	12.1	126.83	11.3	125.98	126.00	0.8	3,017	0.03%
2023/06/28	23.3	128.72	26	126.27	126.50	-2.7	3,009	-0.09%
2023/06/27	21.1	125.84	23	127.52	126.50	-1.9	2,960	-0.06%
2023/06/26	46	124.46	20	124.50	124.50	26	2,867	0.91%
2023/06/21	9	123.94	7	123.93	123.00	2	2,813	0.07%
2023/06/20	9	127.78	8	127.19	126.50	1	2,776	0.04%
2023/06/19	7.1	129.15	1	129.00	129.00	6.1	2,744	0.22%
2023/06/16	3.2	128.34	7.1	128.63	127.00	-3.9	2,673	-0.15%
2023/06/15	29.4	133.01	39.6	133.04	130.00	-10.2	2,616	-0.39%
2023/06/14	20.1	128.95	2	128.75	129.00	18.1	2,456	0.74%
2023/06/13	41	129.76	40	129.61	130.00	1	2,372	0.04%
2023/06/12	81	133.45	139.7	131.28	128.00	-58.6	2,139	-2.74%	大賣/
2023/06/09	112	123.53	95.3	126.51	128.00	16.8	1,682	1.00%	大買/
2023/06/08	201	116.20	199.2	118.06	116.50	1.8	1,425	0.13%	大買/大賣/
2023/06/07	69	112.35	84.2	110.64	113.00	-15.2	1,147	-1.32%
2023/06/06	2.1	107.02	0.1	107.00	107.00	2.1	1,034	0.20%
2023/06/05	1	106.50	2.3	106.43	106.50	-1.3	1,155	-0.12%
2023/06/02	10	106.00	0.1	106.00	105.00	9.9	1,148	0.86%
2023/06/01	0	105.00	1.2	104.54	105.00	-1.2	1,157	-0.10%
2023/05/31	0.3	104.50	2	104.50	105.00	-1.7	1,156	-0.15%
2023/05/30	0	0.00	1	104.50	105.50	-1	1,153	-0.09%
2023/05/29	0	105.00	15	105.03	105.00	-15	1,152	-1.30%
2023/05/26	7	105.43	10	106.00	104.50	-3	1,146	-0.26%
2023/05/25	4	101.38	2	102.26	102.50	2	1,117	0.18%
2023/05/24	10	100.50	0	0.00	100.50	10	1,130	0.88%
2023/05/23	0.1	101.00	0	0.00	100.50	0.1	1,138	0.01%
2023/05/19	1	100.01	0	0.00	99.70	1	1,199	0.08%
2023/05/17	0.1	99.60	0	0.00	99.40	0.1	1,234	0.01%
2023/05/15	0	97.40	0	0.00	97.00	0	1,258	0.00%
2023/05/12	0	0.00	1	97.40	98.00	-1	1,349	-0.07%
2023/05/11	2	98.37	0	0.00	95.90	2	1,373	0.15%
2023/05/08	0	0.00	1	100.50	100.00	-1	1,402	-0.07%
2023/05/05	3	100.00	3	99.90	99.90	0	1,431	0.00%
2023/05/04	2	100.00	0	0.00	100.50	2	1,465	0.14%
2023/05/03	1	100.50	1	99.50	99.50	0	1,479	0.00%
2023/05/02	1	99.50	0	0.00	99.40	1	1,496	0.07%
2023/04/27	6	98.78	0	0.00	98.10	6	1,583	0.38%
2023/04/26	2	96.35	1	97.70	98.80	1	1,599	0.06%
2023/04/25	1.1	101.66	2	98.65	97.80	-0.9	1,649	-0.05%
2023/04/24	1	102.51	1	102.50	102.50	0	1,627	0.00%
2023/04/21	4.1	103.87	1	106.00	102.00	3.1	1,639	0.19%
2023/04/20	3	105.67	0.1	105.50	105.00	3	1,658	0.18%
2023/04/19	11.1	108.45	1.1	108.97	107.50	10	1,685	0.59%
2023/04/18	3.5	111.43	5	110.20	110.50	-1.5	1,686	-0.09%
2023/04/17	6	110.17	0	111.50	110.00	6	1,643	0.36%
2023/04/12	1	107.00	3	107.50	107.00	-2	1,616	-0.12%
2023/04/11	2	107.75	0	0.00	108.00	2	1,615	0.12%
2023/04/10	1	107.00	0	0.00	107.00	1	1,630	0.06%
2023/04/07	1.1	108.45	0	0.00	107.00	1.1	1,632	0.07%
2023/04/06	0	0.00	5.1	107.02	107.00	-5.1	1,634	-0.31%
2023/03/31	0	109.00	0	0.00	108.00	0	1,652	0.00%
2023/03/30	1	108.00	12.2	109.00	109.00	-11.2	1,655	-0.68%
2023/03/29	2	108.00	0	0.00	107.50	2	1,661	0.12%
2023/03/28	4	109.75	1	109.00	110.00	3	1,664	0.18%
2023/03/27	1.1	108.00	0	0.00	108.00	1.1	1,636	0.07%
2023/03/24	9	110.94	1	110.50	110.50	8	1,643	0.49%
2023/03/23	57	110.87	0.2	110.00	110.00	56.8	1,629	3.49%
2023/03/22	15	109.20	5	110.00	110.00	10	1,625	0.62%
2023/03/21	0	0.00	0	108.50	108.00	0	1,613	0.00%
2023/03/20	0	108.00	0	0.00	108.00	0	1,614	0.00%
2023/03/17	1	106.51	3	106.50	106.50	-2	1,619	-0.12%
2023/03/16	11	105.00	1	106.50	105.00	10	1,624	0.62%
2023/03/15	3	108.50	3	107.50	107.50	0	1,645	0.00%
2023/03/14	16	107.59	10	106.50	106.50	6	1,667	0.36%
2023/03/13	4.6	106.70	2	107.25	107.00	2.6	1,736	0.15%
2023/03/10	7	109.86	5	110.40	110.00	2	1,747	0.11%
2023/03/09	19	111.63	21	111.55	111.50	-2	1,840	-0.11%
2023/03/08	20.4	111.11	22	110.61	111.50	-1.6	1,820	-0.09%
2023/03/07	5	105.50	2	105.00	105.00	3	1,717	0.17%
2023/03/06	4	105.49	2	105.75	105.50	2	1,721	0.12%
2023/03/03	1	103.50	0	0.00	103.00	1	1,724	0.06%
2023/03/02	0	104.00	0	0.00	103.50	0	1,756	0.00%
2023/03/01	1	103.50	0	0.00	104.00	1	1,810	0.06%
2023/02/24	2	103.50	1	103.00	103.00	1	1,836	0.05%
2023/02/23	2	103.99	1	103.00	103.50	1	1,875	0.05%
2023/02/22	8.1	101.75	0	0.00	101.50	8.1	1,922	0.42%
2023/02/21	0	104.41	0	0.00	104.00	0	1,967	0.00%
2023/02/20	4	103.50	4	104.00	104.00	0	2,166	0.00%
2023/02/17	57	103.32	4	103.00	104.00	53	2,329	2.28%
2023/02/16	1	105.50	106	105.20	106.50	-105	2,299	-4.57%	大賣/鉅額交易
2023/02/15	6	104.34	1	104.00	104.00	5	2,338	0.22%
2023/02/14	0	106.50	1	106.00	106.00	-1	2,348	-0.04%
2023/02/13	1	106.50	4	106.50	105.50	-3	2,382	-0.12%
2023/02/10	15	112.09	24	110.48	107.00	-9	2,416	-0.37%
2023/02/09	10	109.00	234	109.27	109.50	-224	2,373	-9.44%	大賣/鉅額交易
2023/02/08	0	109.37	401	109.06	108.50	-401	2,368	-16.93%	大賣/鉅額交易
2023/02/07	1	108.00	2	108.00	108.00	-1	2,346	-0.04%
2023/02/06	1	106.50	3	107.33	107.00	-2	2,345	-0.08%
2023/02/03	6	109.41	2	109.00	107.50	4	2,350	0.17%
2023/02/02	27	110.06	8	109.63	109.00	19	2,346	0.81%
2023/02/01	1	107.00	2	107.25	107.50	-1	2,326	-0.04%
2023/01/31	1	106.50	1	106.00	107.00	0	2,332	0.00%
2023/01/30	24	106.62	24	106.83	106.00	0	2,325	0.00%
2023/01/17	2	103.50	11	104.14	104.50	-9	2,255	-0.40%
2023/01/16	5.1	103.40	84	103.56	103.50	-79	2,261	-3.49%
2023/01/13	10	104.15	93	105.49	101.50	-83	2,252	-3.68%
2023/01/12	2	101.25	121	101.69	101.00	-119	2,200	-5.41%	大賣/鉅額交易
2023/01/11	6.1	103.00	95	102.74	102.50	-89	2,206	-4.03%
2023/01/10	159	105.66	8	105.81	104.50	151	2,203	6.85%	大買/鉅額交易
2023/01/09	51	104.99	2.5	103.40	104.00	48.5	2,182	2.22%
2023/01/06	2	102.00	51	99.33	102.00	-49	2,163	-2.26%
2023/01/05	1	98.20	67	98.64	97.80	-66	2,167	-3.05%
2023/01/04	1	97.70	32	97.96	98.50	-31	2,200	-1.41%
2023/01/03	0	0.00	1	97.70	97.80	-1	2,245	-0.04%
2022/12/30	2	97.20	0	0.00	96.30	2	2,255	0.09%
2022/12/29	2	96.20	1	95.90	96.30	1	2,280	0.04%
2022/12/28	4	96.53	1	96.60	95.40	3	2,345	0.13%
2022/12/27	3	99.80	3	99.90	99.20	0	2,407	0.00%
2022/12/26	6	98.53	0	0.00	98.50	6	2,486	0.24%
2022/12/23	2	98.80	6	99.52	99.50	-4	2,554	-0.16%
2022/12/22	0	0.00	1	103.00	101.00	-1	2,641	-0.04%
2022/12/21	1	101.00	0	0.00	100.50	1	2,707	0.04%
2022/12/20	3	101.50	1	101.00	100.50	2	2,752	0.07%
2022/12/19	0	0.00	30	103.50	103.50	-30	2,786	-1.08%
2022/12/16	2	102.50	2	103.00	102.50	0	2,826	0.00%
2022/12/15	0	0.00	25	105.00	105.00	-25	2,812	-0.89%
2022/12/14	0	0.00	2	104.75	105.50	-2	2,808	-0.07%
2022/12/13	2	103.00	0	103.50	102.50	2	2,799	0.07%
2022/12/09	200	105.33	2	105.25	105.00	198	2,796	7.08%	大買/鉅額交易
2022/12/08	101	104.25	0	0.00	104.00	101	2,788	3.62%	大買/鉅額交易
2022/12/07	51	106.97	9	106.06	103.50	42	2,784	1.51%
2022/12/06	104	109.45	5	109.00	106.50	99	2,754	3.59%	大買/
2022/12/05	160	111.78	6	111.83	111.00	154	2,723	5.65%	大買/鉅額交易
2022/12/02	202	108.25	16	108.41	108.50	186	2,658	7.00%	大買/鉅額交易
2022/12/01	26	108.46	17	109.06	106.00	9	2,630	0.34%
2022/11/30	1	104.00	14	104.68	104.50	-13	2,535	-0.51%
2022/11/29	3	102.50	6	102.00	103.00	-3	2,536	-0.12%
2022/11/25	1	104.50	1	106.00	104.00	0	2,550	0.00%
2022/11/24	1	103.53	1	103.50	105.50	0	2,562	0.00%
2022/11/23	27	106.98	32	106.61	104.00	-5	2,530	-0.20%
2022/11/22	19	104.61	2	105.25	105.00	17	2,489	0.68%
2022/11/21	5	105.10	1.1	104.95	104.50	3.9	2,488	0.16%
2022/11/18	17	106.53	27.1	105.70	106.00	-10.1	2,459	-0.41%
2022/11/17	16	105.47	8	106.25	107.00	8	2,423	0.33%
2022/11/16	60	110.23	78	108.65	108.00	-18	2,381	-0.76%
2022/11/15	40.1	108.78	21	108.74	109.50	19.1	2,254	0.85%
2022/11/14	1	99.70	3	98.50	99.70	-2	2,158	-0.09%
2022/11/11	48.2	98.44	7	100.03	97.80	41.2	2,164	1.90%
2022/11/10	3	95.17	13	95.44	95.50	-10	2,125	-0.47%
2022/11/09	6	94.47	4	94.28	94.40	2	2,125	0.09%
2022/11/08	4	94.18	4	94.43	92.40	0	2,124	0.00%
2022/11/07	6	93.82	0	0.00	93.30	6	2,197	0.27%
2022/11/04	1	93.40	1	94.90	96.70	0	2,209	0.00%
2022/11/03	1	94.40	1	93.70	94.80	0	2,265	0.00%
2022/11/02	1	94.70	3	94.40	94.40	-2	2,346	-0.09%
2022/11/01	2	95.00	0	0.00	94.70	2	2,396	0.08%
2022/10/31	1.1	94.05	3	94.83	95.70	-1.9	2,495	-0.08%
2022/10/28	1	91.90	0	0.00	91.40	1	2,528	0.04%
2022/10/27	1	92.90	2.1	91.23	92.90	-1.1	2,534	-0.04%
2022/10/26	1	89.00	3	88.77	88.80	-2	2,533	-0.08%
2022/10/25	1	88.70	1	88.10	87.50	0	2,534	0.00%
2022/10/24	2	88.70	1	89.40	88.40	1	2,546	0.04%
2022/10/20	0	0.00	20	89.19	90.10	-20	2,597	-0.77%
2022/10/19	21	92.23	5	91.62	91.10	16	2,641	0.61%
2022/10/18	3	89.90	0	0.00	91.70	3	2,659	0.11%
2022/10/17	12	91.29	2	88.85	91.50	10	2,731	0.37%
2022/10/14	4	90.85	8	90.71	90.50	-4	2,810	-0.14%
2022/10/13	6	87.02	17.5	89.95	85.10	-11.5	2,835	-0.41%
2022/10/12	6	89.68	50	91.30	90.60	-44	2,837	-1.55%
2022/10/11	4	89.10	140	89.39	88.50	-136	2,908	-4.68%	大賣/鉅額交易
2022/10/07	3	94.73	10	95.14	94.60	-7	3,000	-0.23%
2022/10/06	1	94.30	9	94.84	95.50	-8	3,040	-0.26%
2022/10/05	21	96.38	10	95.11	94.20	11	3,049	0.36%
2022/10/04	128	93.26	34	93.59	93.80	94	3,038	3.09%	大買/
2022/10/03	143	92.54	13	91.59	91.00	130	3,013	4.31%	大買/鉅額交易
2022/09/30	19	93.42	9	95.87	96.00	10	3,088	0.32%
2022/09/29	31	95.85	113	97.70	92.90	-82	3,245	-2.53%	大賣/
2022/09/28	41	99.75	11	99.19	97.20	30	3,202	0.94%
2022/09/27	26	102.47	6	102.70	106.00	20	3,173	0.63%
2022/09/26	30	107.73	2	103.00	103.00	28	3,145	0.89%
2022/09/23	54	116.05	1	113.00	113.00	53	3,130	1.69%
2022/09/22	11	120.45	1	121.00	121.00	10	3,115	0.32%
2022/09/21	21	120.86	2	120.75	120.50	19	3,151	0.60%
2022/09/20	10	122.00	0	0.00	121.50	10	3,169	0.32%
2022/09/19	12	122.00	1	122.00	122.00	11	3,200	0.34%
2022/09/15	6	125.42	0.1	124.50	123.50	6	3,306	0.18%
2022/09/14	12	123.79	12	124.88	125.00	0	3,354	0.00%
2022/09/13	1	126.00	0	0.00	125.00	1	3,416	0.03%
2022/09/12	5	125.50	10	125.50	125.50	-5	3,473	-0.14%
2022/09/08	10	120.00	11	122.14	124.50	-1	3,512	-0.03%
2022/09/07	13	117.96	12	119.96	120.50	1	3,553	0.03%
2022/09/06	1	119.00	4	120.13	119.50	-3	3,601	-0.08%
2022/09/05	12	124.25	7	124.29	122.00	5	3,648	0.14%
2022/09/02	6	127.58	1	127.00	128.50	5	3,656	0.14%
2022/09/01	57	128.93	0	0.00	127.50	57	3,671	1.55%
2022/08/31	11	129.77	41	131.06	131.50	-30	3,663	-0.82%
2022/08/30	0	0.00	6	126.92	126.50	-6	3,655	-0.16%
2022/08/29	5	125.00	12	124.92	126.00	-7	3,692	-0.19%
2022/08/26	21.1	130.28	41	131.33	128.00	-19.9	3,795	-0.52%
2022/08/25	19	129.68	22	130.30	129.50	-3	3,821	-0.08%
2022/08/24	17	128.50	11	128.91	128.00	6	3,855	0.16%
2022/08/23	10	127.50	1	128.50	127.50	9	3,982	0.23%
2022/08/22	63.1	130.76	51	131.78	128.50	12.1	4,022	0.30%
2022/08/19	17	126.47	43	128.63	129.50	-26	3,998	-0.65%
2022/08/18	11	123.59	160	124.13	124.50	-149	3,947	-3.77%	大賣/鉅額交易
2022/08/17	10	124.00	72	124.04	124.00	-62	3,950	-1.57%
2022/08/16	13	123.88	13	125.12	123.00	0	3,983	0.00%
2022/08/15	3	123.50	88	124.32	124.50	-85	4,055	-2.10%
2022/08/12	109	119.06	54.2	120.00	122.50	54.8	4,094	1.34%	大買/
2022/08/11	34.1	121.84	20.2	121.00	120.50	14	4,113	0.34%
2022/08/10	12.1	120.92	22	122.07	120.50	-9.9	4,137	-0.24%
2022/08/09	24.3	125.37	54	127.03	125.00	-29.7	4,121	-0.72%
2022/08/08	44	130.43	32	130.80	130.00	12	4,069	0.29%
2022/08/05	33	130.06	28	130.71	129.50	5	4,038	0.12%
2022/08/04	23	125.98	65	127.72	129.50	-42	3,959	-1.06%
2022/08/03	14	126.07	14	125.93	126.00	0	3,961	0.00%
2022/08/02	13	125.42	12	126.25	127.00	1	3,967	0.03%
2022/08/01	20	126.50	17	126.74	127.00	3	3,991	0.08%
2022/07/29	2	128.00	21	128.98	129.00	-19	4,034	-0.47%
2022/07/28	42	129.56	28	129.48	126.50	14	4,072	0.34%
2022/07/27	12	126.58	116	128.13	128.50	-104	4,109	-2.53%	大賣/鉅額交易
2022/07/26	68	126.65	207	126.57	127.50	-139	4,362	-3.19%	大賣/鉅額交易
2022/07/25	10	124.50	67	125.16	126.00	-57	4,407	-1.29%
2022/07/22	11	126.00	103	124.92	125.00	-92	4,576	-2.01%	大賣/
2022/07/21	62.1	127.21	115	124.59	128.00	-52.9	4,613	-1.15%	大賣/
2022/07/20	121	123.40	26.5	124.45	122.00	94.5	4,686	2.02%	大買/
2022/07/19	23.1	122.37	4	124.25	122.50	19.1	4,758	0.40%
2022/07/18	65	123.51	28	123.25	124.50	37	4,884	0.76%
2022/07/15	144.1	117.83	93.5	120.14	122.00	50.6	5,046	1.00%	大買/
2022/07/14	31	107.13	89.5	111.14	114.00	-58.5	4,993	-1.17%
2022/07/13	46	108.30	79	110.22	108.00	-33	5,079	-0.65%
2022/07/12	157	107.11	280	106.24	107.00	-123	5,151	-2.39%	大買/大賣/鉅額交易
2022/07/11	26.1	111.81	55	112.82	112.50	-28.9	5,095	-0.57%
2022/07/08	189.1	109.53	92	110.30	111.00	97.1	5,042	1.92%	大買/
2022/07/07	149	107.30	65	107.15	111.00	84	4,893	1.72%	大買/
2022/07/06	106.5	111.94	122.5	111.54	111.50	-16	4,678	-0.34%	大買/大賣/
2022/07/05	5	121.50	3	122.50	123.50	2	4,631	0.04%
2022/07/04	3	122.00	7	122.79	121.50	-4	4,591	-0.09%
2022/07/01	49	124.16	20	124.38	122.00	29	4,577	0.63%
2022/06/30	63	130.32	8	130.38	128.50	55	4,554	1.21%
2022/06/29	86	133.06	138.1	132.75	134.50	-52.1	4,539	-1.15%	大賣/
2022/06/28	21	131.69	28	132.29	132.50	-7	4,668	-0.15%
2022/06/27	113	131.31	61	132.46	131.50	52	4,742	1.10%	大買/
2022/06/24	16	127.22	19	128.50	128.50	-3	4,711	-0.06%
2022/06/23	13	121.92	26	123.04	124.50	-13	4,660	-0.28%
2022/06/22	9	122.06	9	120.44	119.50	0	4,605	0.00%
2022/06/21	172	123.49	11	122.59	124.50	161	4,556	3.53%	大買/鉅額交易
2022/06/20	2	123.25	0	0.00	122.00	2	4,497	0.04%
2022/06/17	4	129.00	6.1	128.43	129.50	-2.1	4,437	-0.05%
2022/06/16	7	136.43	6	135.67	131.50	1	4,399	0.02%
2022/06/15	41	139.94	8	140.19	137.00	33	4,351	0.76%
2022/06/14	11.3	143.88	35	145.44	145.00	-23.7	4,309	-0.55%
2022/06/13	21	146.00	24	147.29	146.00	-3	4,244	-0.07%
2022/06/10	10	147.90	12	147.54	148.50	-2	4,214	-0.05%
2022/06/09	13.1	147.47	16	147.00	148.00	-2.9	4,190	-0.07%
2022/06/08	6	147.00	12	147.21	146.00	-6	4,161	-0.14%
2022/06/07	28.1	146.62	22	146.68	147.00	6.1	4,144	0.15%
2022/06/06	60	148.79	57	148.65	147.00	3	4,107	0.07%
2022/06/02	17	148.03	80	148.20	146.00	-63	4,008	-1.57%
2022/06/01	51.7	147.64	78.4	148.41	148.00	-26.7	3,969	-0.67%
2022/05/31	30	147.90	128.1	149.13	147.00	-98.1	3,922	-2.50%	大賣/
2022/05/30	20.3	145.69	13	145.92	146.00	7.3	3,782	0.19%
2022/05/27	9	142.28	8	142.81	143.50	1	3,728	0.03%
2022/05/26	5	140.30	16	141.53	140.50	-11	3,679	-0.30%
2022/05/25	6	139.33	6	140.50	140.50	0	3,661	0.00%
2022/05/24	18.1	140.41	19	139.79	138.00	-1	3,663	-0.03%
2022/05/23	35	145.14	22	143.36	142.50	13	3,617	0.36%
2022/05/20	28.2	143.94	24.2	143.76	144.00	4	3,542	0.11%
2022/05/19	25.1	141.84	26	141.65	144.00	-1	3,476	-0.03%
2022/05/18	8	140.06	24	140.40	139.50	-16	3,422	-0.47%
2022/05/17	31	139.24	15	139.50	140.00	16	3,358	0.48%
2022/05/16	8	138.31	6	136.67	135.00	2	3,322	0.06%
2022/05/13	5	135.80	18	136.03	135.50	-13	3,295	-0.39%
2022/05/12	19.1	135.89	4	134.00	132.50	15.1	3,276	0.46%
2022/05/11	17	137.44	27	137.09	137.00	-10	3,252	-0.31%
2022/05/10	26.1	132.97	9	132.00	135.50	17.1	3,192	0.54%
2022/05/09	1	132.00	16	132.84	133.00	-15	3,173	-0.47%
2022/05/06	20	135.30	31	133.71	134.50	-11	3,131	-0.35%
2022/05/05	53	135.28	12	137.17	134.50	41	3,077	1.33%
2022/05/04	7	136.14	50	136.29	135.00	-43	3,024	-1.42%
2022/05/03	130.1	140.62	125.1	140.76	137.00	5	2,958	0.17%	大買/大賣/
2022/04/29	235	138.67	133	138.50	138.00	102	2,675	3.81%	大買/大賣/鉅額交易
2022/04/28	82	137.30	53.3	136.85	135.50	28.8	2,587	1.11%
2022/04/27	165	132.62	34	131.47	136.00	131	2,398	5.46%	大買/鉅額交易
2022/04/26	168.2	139.23	54	138.56	131.50	114.2	2,301	4.96%	大買/鉅額交易
2022/04/25	167	137.74	35.2	135.98	137.00	131.8	2,148	6.13%	大買/鉅額交易
2022/04/22	60	138.56	15	138.47	138.00	45	2,052	2.19%
2022/04/21	33	137.03	30.1	137.08	138.00	2.9	1,943	0.15%
2022/04/20	13	130.42	6	131.25	130.50	7	1,676	0.42%
2022/04/19	24	131.96	18	130.44	126.50	6	1,602	0.37%
2022/04/18	20	127.35	40.5	127.85	130.00	-20.5	1,483	-1.38%
2022/04/15	1.1	119.50	0	0.00	119.50	1.1	1,382	0.08%
2022/04/14	2	121.50	1	122.00	122.00	1	1,419	0.07%
2022/04/13	1	121.50	0	0.00	120.50	1	1,452	0.07%
2022/04/12	0	0.00	7	118.43	120.00	-7	1,510	-0.46%
2022/04/11	3.6	120.25	1	119.50	119.50	2.6	1,793	0.15%
2022/04/08	1	123.00	0	0.00	123.00	1	1,832	0.05%
2022/04/07	2.1	122.74	1	122.50	123.00	1.1	1,864	0.06%
2022/04/06	1.1	125.05	1	125.50	125.00	0.1	1,911	0.01%
2022/04/01	4	127.88	12	127.58	128.50	-8	2,004	-0.40%
2022/03/31	56	131.46	37	131.54	130.50	19	1,990	0.95%
2022/03/30	12	127.63	23.3	128.86	130.50	-11.3	1,826	-0.62%
2022/03/29	1	119.00	0	0.00	119.00	1	1,743	0.06%
2022/03/28	0.1	119.00	1	118.50	118.50	-1	1,748	-0.05%
2022/03/25	1	121.00	2	120.75	120.50	-1	1,750	-0.06%
2022/03/24	0	0.00	1	121.50	120.50	-1	1,752	-0.06%
2022/03/23	1	122.00	2	122.25	122.50	-1	1,754	-0.06%
2022/03/21	0.1	122.00	0	0.00	121.50	0.1	1,754	0.01%
2022/03/18	0	0.00	1	121.00	121.00	-1	1,760	-0.06%
2022/03/17	6	122.83	2.1	122.98	122.00	3.9	1,788	0.22%
2022/03/16	0	0.00	2.1	118.98	119.50	-2.1	1,777	-0.12%
2022/03/15	0	0.00	3	118.00	118.00	-3	1,772	-0.17%
2022/03/14	1	119.00	1	119.50	119.50	0	1,781	0.00%
2022/03/11	1	119.00	1	118.50	119.50	0	1,804	0.00%
2022/03/10	2.1	119.95	2	118.75	118.00	0.1	1,852	0.01%
2022/03/09	0	117.00	7	117.93	118.00	-7	1,930	-0.36%
2022/03/08	2.2	116.72	14	116.29	116.50	-11.9	1,968	-0.60%
2022/03/07	1	117.00	1	118.50	118.50	0	1,988	0.00%
2022/03/04	2	121.00	3	121.67	120.50	-1	1,993	-0.05%
2022/03/03	1	122.50	1	122.50	122.50	0	2,013	0.00%
2022/03/02	4	119.13	3	120.17	121.50	1	2,029	0.05%
2022/03/01	1	119.50	2	119.75	120.50	-1	2,032	-0.05%
2022/02/25	1	119.00	3	118.33	118.50	-2	2,038	-0.10%
2022/02/24	6.1	118.61	1	118.00	118.00	5.1	2,053	0.25%
2022/02/23	0	0.00	7	122.36	122.00	-7	2,048	-0.34%
2022/02/22	1.4	120.41	1	119.50	120.00	0.4	2,086	0.02%
2022/02/21	2.3	122.12	1	123.00	122.50	1.3	2,091	0.06%
2022/02/18	15.1	122.59	11	123.59	124.50	4.1	2,107	0.19%
2022/02/17	2	131.25	1	132.00	130.50	1	2,049	0.05%
2022/02/16	0	0.00	3	132.67	133.00	-3	2,083	-0.14%
2022/02/15	4	128.00	3	128.50	128.00	1	2,116	0.05%
2022/02/14	2.1	126.52	2	126.50	126.00	0.1	2,192	0.01%
2022/02/11	2	129.02	5	129.50	128.50	-3	2,313	-0.13%
2022/02/10	3	131.50	1	131.50	132.00	2	2,569	0.08%
2022/02/09	3	131.17	4	130.63	132.00	-1	2,607	-0.04%
2022/02/08	1	129.00	1	128.50	129.50	0	2,664	0.00%
2022/02/07	3.1	126.66	2	127.00	127.50	1.1	2,696	0.04%
2022/01/26	4.1	125.63	0	0.00	125.50	4.1	2,719	0.15%
2022/01/25	4	127.87	2	126.50	126.50	2	2,804	0.07%
2022/01/24	2	127.75	1	127.00	129.50	1	2,841	0.04%
2022/01/21	2.1	132.48	4	132.13	131.00	-1.9	2,843	-0.07%
2022/01/20	2	133.25	1.2	134.67	135.00	0.8	2,851	0.03%
2022/01/19	2.1	132.84	1	133.00	133.00	1.1	2,867	0.04%
2022/01/18	4	137.00	1	136.00	136.00	3	2,872	0.10%
2022/01/17	8	137.87	8.1	137.51	137.00	-0.1	2,882	0.00%
2022/01/14	2.1	136.86	7	138.14	136.00	-4.9	2,897	-0.17%
2022/01/13	4	136.50	13	136.46	136.50	-9	2,916	-0.31%
2022/01/12	2	136.75	3	137.16	137.50	-1	2,969	-0.03%
2022/01/11	3	136.33	3	136.17	136.50	0	3,074	0.00%
2022/01/10	2	139.00	8.1	138.61	139.50	-6	3,363	-0.18%
2022/01/07	8.1	138.44	1	138.00	138.00	7.1	3,428	0.21%
2022/01/06	15	141.33	6	140.92	141.50	9	3,396	0.26%
2022/01/05	11	145.23	5	143.90	143.00	6	3,378	0.18%
2022/01/04	62.1	148.72	73.4	148.44	146.00	-11.3	3,327	-0.34%
2022/01/03	7	144.43	5.1	144.41	143.00	1.9	3,050	0.06%
2021/12/30	7.2	144.14	1	143.50	143.00	6.2	3,016	0.20%
2021/12/29	6	143.91	5	144.40	145.00	1	2,999	0.03%
2021/12/28	31.2	143.57	23	143.96	143.00	8.2	2,959	0.28%
2021/12/27	1	137.00	14	136.71	137.00	-13	2,874	-0.45%
2021/12/24	3	138.00	12	137.75	137.50	-9	2,893	-0.31%
2021/12/23	4	139.25	1	139.50	138.50	3	2,908	0.10%
2021/12/21	3	136.00	2	136.25	137.50	1	2,949	0.03%
2021/12/20	3.1	135.84	8	136.19	135.50	-5	2,956	-0.17%
2021/12/17	7	138.71	4	137.25	137.00	3	2,960	0.10%
2021/12/16	3	139.00	1	138.00	138.00	2	2,960	0.07%
2021/12/15	2	138.00	0	0.00	136.50	2	2,959	0.07%
2021/12/14	1.1	137.02	0	0.00	136.50	1.1	2,979	0.04%
2021/12/13	7	138.71	2	138.75	137.50	5	2,997	0.17%
2021/12/10	0	0.00	1	140.50	140.50	-1	2,997	-0.03%
2021/12/09	0.1	141.50	4	142.00	141.50	-4	3,005	-0.13%
2021/12/08	0.1	142.50	1	144.50	142.00	-1	3,038	-0.03%
2021/12/07	6.1	141.67	2	141.75	142.00	4.1	3,038	0.13%
2021/12/06	5.1	145.01	7	144.86	144.00	-1.9	3,028	-0.06%
2021/12/03	27	145.43	23	144.72	144.50	4	3,015	0.13%
2021/12/02	5	142.60	3	142.67	143.00	2	2,974	0.07%
2021/12/01	8	141.50	3.1	139.86	142.00	5	2,961	0.17%
2021/11/30	5.1	138.50	3.4	138.32	138.00	1.7	2,964	0.06%
2021/11/29	2.2	132.59	6	134.25	136.00	-3.8	3,003	-0.13%
2021/11/26	6.1	136.74	2	136.00	134.50	4.1	3,064	0.13%
2021/11/25	2	138.50	4.2	138.28	138.00	-2.2	3,102	-0.07%
2021/11/24	2.1	137.51	4	138.38	138.50	-2	3,117	-0.06%
2021/11/23	0.3	139.20	4	140.38	138.00	-3.8	3,137	-0.12%
2021/11/22	4.1	141.38	2	141.50	141.00	2.1	3,221	0.06%
2021/11/19	4.2	144.96	18	144.03	143.00	-13.9	3,264	-0.42%
2021/11/18	13	143.58	4	143.63	142.00	9	3,258	0.28%
2021/11/17	4	141.63	13	141.81	142.00	-9	3,270	-0.28%
2021/11/16	11	143.63	1.2	144.67	142.50	9.8	3,270	0.30%
2021/11/15	5	144.40	5	144.30	144.50	0	3,283	0.00%
2021/11/12	11.1	143.09	18	143.03	143.50	-6.9	3,317	-0.21%
2021/11/11	10	142.30	10.3	142.60	142.00	-0.3	3,340	-0.01%
2021/11/10	34	146.51	104.1	146.23	147.50	-70.1	3,484	-2.01%	大賣/
2021/11/09	141.5	148.14	77	146.90	146.50	64.5	3,652	1.76%	大買/
2021/11/08	13	138.12	6.1	138.75	138.00	6.9	3,417	0.20%
2021/11/05	19.1	138.24	8	138.50	138.50	11.1	3,474	0.32%
2021/11/04	17.1	133.94	11	136.14	136.50	6.1	3,454	0.18%
2021/11/03	5	133.41	18	134.03	134.00	-13	3,468	-0.37%
2021/11/02	13	140.73	16	139.69	136.50	-3	3,486	-0.09%
2021/11/01	7	137.43	16	138.16	139.00	-9	3,422	-0.26%
2021/10/29	4	136.25	10	135.75	135.00	-6	3,421	-0.18%
2021/10/28	4	135.75	7	135.50	135.00	-3	3,431	-0.09%
2021/10/27	0	0.00	3	135.83	136.00	-3	3,456	-0.09%
2021/10/26	16	136.41	3	137.00	133.00	13	3,480	0.37%
2021/10/25	6	132.25	1.1	133.42	133.50	4.9	3,524	0.14%
2021/10/22	17	134.94	3	135.00	134.50	14	3,615	0.39%
2021/10/21	11.5	136.90	37.5	137.45	134.00	-26	3,638	-0.72%
2021/10/20	10	137.00	4	137.00	137.50	6	3,645	0.16%
2021/10/19	30	137.37	17	137.26	137.50	13	3,661	0.36%
2021/10/18	44	134.74	32	134.74	134.50	12	3,648	0.33%
2021/10/15	6	126.58	15	127.64	131.00	-9	3,585	-0.25%
2021/10/14	0	0.00	22	119.73	119.50	-22	3,600	-0.61%
2021/10/13	1	118.98	11	120.00	119.00	-10	3,706	-0.27%
2021/10/12	4	120.75	1	121.50	121.00	3	3,828	0.08%
2021/10/08	2	126.25	0	127.00	125.00	2	4,141	0.05%
2021/10/07	0	0.00	12.4	125.31	125.50	-12.4	4,392	-0.28%
2021/10/06	6.1	124.26	0	0.00	119.50	6.1	4,680	0.13%
2021/10/05	1	120.00	1	120.00	124.00	0	5,048	0.00%
2021/10/04	1	119.03	2	123.50	119.00	-1	5,076	-0.02%
2021/10/01	11	123.18	10	125.00	121.50	1	5,188	0.02%
2021/09/30	2	126.25	8	126.88	127.50	-6	5,275	-0.11%
2021/09/29	11	126.14	3	123.83	124.50	8	5,297	0.15%
2021/09/28	6	131.92	5	131.00	131.50	1	5,324	0.02%
2021/09/27	1.7	134.41	1	134.50	133.50	0.7	5,407	0.01%
2021/09/24	12	136.79	3	135.67	136.50	9	5,473	0.16%
2021/09/23	20	134.50	0	0.00	133.50	20	5,526	0.36%
2021/09/17	1	131.50	9	135.06	136.00	-8	5,678	-0.14%
2021/09/16	10.3	133.61	17	132.97	132.00	-6.7	5,795	-0.12%
2021/09/15	17	134.65	8	133.50	133.50	9	5,867	0.15%
2021/09/14	5	138.90	12	139.13	138.00	-7	6,005	-0.12%
2021/09/13	12	141.37	2	139.00	138.50	10	6,083	0.16%
2021/09/10	0	0.00	3	142.67	144.50	-3	6,200	-0.05%
2021/09/09	1	139.50	3	139.83	141.00	-2	6,439	-0.03%
2021/09/08	17.1	138.79	58	138.92	137.50	-41	6,568	-0.62%
2021/09/07	10	142.20	20	141.73	141.50	-10	6,608	-0.15%
2021/09/06	6.1	147.32	3.1	146.06	145.50	3	6,826	0.04%
2021/09/03	17	148.32	16	149.25	148.50	1	7,138	0.01%
2021/09/02	36	148.89	54	148.59	147.50	-18	7,195	-0.25%
2021/09/01	35	148.36	23	148.63	152.00	12	7,157	0.17%
2021/08/31	36.4	145.19	22	145.14	145.00	14.4	7,103	0.20%
2021/08/30	10	143.70	3	144.00	143.50	7	7,113	0.10%
2021/08/27	6	142.67	54	144.28	142.50	-48	7,142	-0.67%
2021/08/26	18.1	149.77	20	150.25	145.00	-1.9	7,202	-0.03%
2021/08/25	20	142.08	13	142.12	145.00	7	7,326	0.10%
2021/08/24	14	140.00	19	138.47	137.00	-5	7,323	-0.07%
2021/08/23	14.3	140.15	4	140.75	140.00	10.3	7,362	0.14%
2021/08/20	9	135.78	5	136.10	136.00	4	7,413	0.05%
2021/08/19	19	136.42	6	135.67	135.50	13	7,484	0.17%
2021/08/18	6	134.83	16.1	138.36	142.00	-10.1	7,595	-0.13%
2021/08/17	5.2	135.88	16	134.47	134.00	-10.8	7,767	-0.14%
2021/08/16	25.1	136.01	59.1	134.39	134.50	-34	7,963	-0.43%
2021/08/13	69.1	143.86	5	147.80	143.00	64.1	7,790	0.82%
2021/08/12	36	157.10	16	158.13	158.50	20	7,552	0.26%
2021/08/11	57.2	158.08	29	156.05	156.00	28.2	7,576	0.37%
2021/08/10	28	158.79	54	163.31	163.00	-26	7,581	-0.34%
2021/08/09	24.3	161.83	9.2	161.25	162.00	15.1	7,659	0.20%
2021/08/06	7	165.86	1	167.50	165.50	6	7,759	0.08%
2021/08/05	4	168.00	8	169.00	168.00	-4	7,924	-0.05%
2021/08/04	15	170.30	8.1	169.50	168.50	6.9	8,069	0.09%
2021/08/03	30	170.87	8	170.06	170.50	22	8,134	0.27%
2021/08/02	8	170.13	11	172.23	172.00	-3	8,146	-0.04%
2021/07/30	9.2	170.56	14	168.43	168.00	-4.8	8,183	-0.06%
2021/07/29	19	169.63	26	170.29	171.50	-7	8,221	-0.09%
2021/07/28	55.1	163.14	32	162.94	163.50	23.1	8,249	0.28%
2021/07/27	9	172.39	14	171.68	170.50	-5	8,269	-0.06%
2021/07/26	6	175.08	4	175.50	175.00	2	8,304	0.02%
2021/07/23	10	171.95	5	171.50	172.50	5	8,256	0.06%
2021/07/22	8	169.06	37	169.65	168.00	-29	8,207	-0.35%
2021/07/21	84.6	168.99	29	167.14	167.50	55.6	8,146	0.68%
2021/07/20	21.1	176.02	17	176.03	175.00	4.1	7,935	0.05%
2021/07/19	33	180.41	14	180.21	179.00	19	7,871	0.24%
2021/07/16	73.1	184.93	25.1	184.20	184.50	48	7,815	0.61%
2021/07/15	54.1	188.83	80.6	189.84	188.00	-26.5	7,706	-0.34%
2021/07/14	48	186.34	58.6	185.97	183.00	-10.6	7,431	-0.14%
2021/07/13	91.1	186.06	75.1	183.62	180.00	16	7,207	0.22%
2021/07/12	61	180.55	79.3	179.87	186.00	-18.3	6,948	-0.26%
2021/07/09	5	170.60	1	171.00	170.50	4	6,644	0.06%
2021/07/08	6.2	175.40	10	176.30	173.00	-3.8	6,766	-0.06%
2021/07/07	7.2	171.82	21.1	171.92	172.00	-13.9	6,750	-0.21%
2021/07/06	25.1	169.17	53	168.63	168.00	-27.9	6,792	-0.41%
2021/07/05	46	171.87	20.1	173.14	172.00	25.9	6,838	0.38%
2021/07/02	25.1	162.96	61.7	168.60	168.50	-36.7	6,829	-0.54%
2021/07/01	28.7	167.00	26	167.13	164.00	2.7	6,840	0.04%
2021/06/30	17.1	168.23	9.3	168.99	169.00	7.8	6,861	0.11%
2021/06/29	42.7	170.08	17.3	169.87	168.50	25.4	6,940	0.37%
2021/06/28	17.3	173.64	13.2	172.93	173.00	4.1	7,134	0.06%
2021/06/25	24.2	178.33	16.4	178.68	174.00	7.8	7,129	0.11%
2021/06/24	6	176.92	10	177.45	176.50	-4	7,045	-0.06%
2021/06/23	46	174.16	37	174.85	175.00	9	7,014	0.13%
2021/06/22	16	172.47	23.1	171.43	170.50	-7.1	6,885	-0.10%
2021/06/21	40.4	174.10	26.5	173.19	171.50	13.9	6,832	0.20%
2021/06/18	41	178.37	91.9	180.43	177.00	-50.9	6,705	-0.76%
2021/06/17	20.1	173.56	55.4	173.29	174.50	-35.3	6,484	-0.54%
2021/06/16	25.1	170.16	15.7	169.96	169.50	9.4	6,390	0.15%
2021/06/15	40.3	172.38	84.3	171.89	172.00	-43.9	6,359	-0.69%
2021/06/11	52	167.80	97	167.09	167.00	-45	6,218	-0.72%
2021/06/10	17	158.85	15.6	157.72	160.00	1.4	5,943	0.02%
2021/06/09	3.1	153.50	2.1	153.06	152.00	1	5,890	0.02%
2021/06/08	4	154.38	6	154.25	155.00	-2	5,946	-0.03%
2021/06/07	10	154.20	15	153.63	154.00	-5	5,999	-0.08%
2021/06/04	12	154.00	7.1	154.08	151.50	4.9	5,961	0.08%
2021/06/03	18	156.78	10	157.90	157.00	8	5,978	0.13%
2021/06/02	49.1	161.53	76	161.75	157.50	-26.9	5,940	-0.45%
2021/06/01	13	153.81	99	153.03	155.00	-86	5,765	-1.49%
2021/05/31	15.4	153.56	10	152.70	152.50	5.4	5,804	0.09%
2021/05/28	23	152.83	19	153.76	154.00	4	5,953	0.07%
2021/05/27	28.1	149.97	7	150.14	149.00	21.1	5,968	0.35%
2021/05/26	83.1	150.53	41.1	151.49	150.00	42	5,931	0.71%
2021/05/25	52.1	149.53	42	149.14	146.50	10.1	5,877	0.17%
2021/05/24	29.2	137.89	24	140.21	143.50	5.2	5,725	0.09%
2021/05/21	1	126.00	5	129.00	130.50	-4	5,541	-0.07%
2021/05/20	3.1	126.69	0	0.00	124.50	3.1	5,629	0.05%
2021/05/19	2.1	127.00	0	0.00	127.50	2.1	5,799	0.04%
2021/05/18	8	128.88	6	130.17	131.00	2	5,877	0.03%
2021/05/17	6	120.83	16	121.88	123.50	-10	5,961	-0.17%
2021/05/14	57	132.94	47	130.65	127.00	10	6,002	0.17%
2021/05/13	31.1	132.23	36.3	129.46	132.00	-5.2	6,118	-0.08%
2021/05/12	31.1	123.74	20.2	127.61	122.00	10.9	6,583	0.17%
2021/05/11	23.4	136.32	26	134.94	135.00	-2.7	6,563	-0.04%
2021/05/10	8	148.81	13	148.77	147.00	-5	6,685	-0.07%
2021/05/07	19.1	149.72	14	149.00	151.50	5.1	6,828	0.07%
2021/05/06	15.1	145.54	10	143.85	142.50	5.1	7,030	0.07%
2021/05/05	50.1	147.21	26.1	147.12	145.00	24	7,264	0.33%
2021/05/04	11.2	138.83	17	138.50	139.50	-5.8	8,261	-0.07%
2021/05/03	29.5	149.43	4	149.13	146.00	25.5	8,256	0.31%
2021/04/29	3.1	157.48	17	156.32	156.00	-13.9	8,413	-0.17%
2021/04/28	4	159.13	9.1	158.62	158.00	-5.1	8,642	-0.06%
2021/04/27	10	160.40	6	160.92	159.50	4	8,883	0.05%
2021/04/26	11.1	158.95	4	158.25	158.50	7.1	9,122	0.08%
2021/04/23	2	157.76	2	159.00	159.50	0	9,430	0.00%
2021/04/22	11.1	157.95	3.2	157.03	156.00	7.9	9,853	0.08%
2021/04/21	6.4	160.28	6	160.00	159.50	0.4	10,035	0.00%
2021/04/20	2.6	161.38	8.3	160.89	162.00	-5.8	10,308	-0.06%
2021/04/19	12.3	158.35	20.2	158.90	158.00	-8	10,647	-0.07%
2021/04/16	6.1	162.26	21	161.29	161.00	-14.9	11,002	-0.14%
2021/04/15	6.1	159.59	13	161.38	164.50	-6.9	11,521	-0.06%
2021/04/14	40.8	160.90	47	162.45	159.00	-6.2	12,043	-0.05%
2021/04/13	30	165.77	21.5	165.57	164.50	8.5	12,703	0.07%
2021/04/12	36.3	169.21	20	169.58	168.00	16.3	12,875	0.13%
2021/04/09	38.1	175.95	10.2	176.59	175.00	27.9	13,056	0.21%
2021/04/08	22.2	178.33	124	178.54	178.50	-101.8	13,451	-0.76%	大賣/鉅額交易
2021/04/07	18.4	178.61	34.1	179.00	179.50	-15.7	13,495	-0.12%
2021/04/06	36.1	177.85	47	178.98	176.00	-10.9	13,482	-0.08%
2021/04/01	53	179.49	28	179.04	179.00	25	13,519	0.18%
2021/03/31	196.6	181.39	70.1	178.33	181.00	126.5	13,493	0.94%	大買/鉅額交易
2021/03/30	12	174.00	23.1	174.85	173.50	-11.1	13,352	-0.08%
2021/03/29	16	173.66	3	172.50	172.50	13	13,563	0.10%
2021/03/26	4	173.88	14	170.75	173.00	-10	13,815	-0.07%
2021/03/25	6	167.00	8	168.25	166.50	-2	14,068	-0.01%
2021/03/24	12	167.92	6	167.25	167.00	6	14,155	0.04%
2021/03/23	5	171.50	0	0.00	170.00	5	14,331	0.03%
2021/03/22	3.1	172.01	6.2	170.97	171.00	-3.2	14,591	-0.02%
2021/03/19	19	173.82	14	173.18	174.50	5	15,058	0.03%
2021/03/18	23	174.07	11	174.82	174.50	12	15,457	0.08%
2021/03/17	13.2	174.47	9	175.83	173.00	4.2	16,019	0.03%
2021/03/16	8.2	172.84	6	173.42	172.00	2.2	16,435	0.01%
2021/03/15	2	175.75	1.2	174.87	173.00	0.9	17,301	0.00%
2021/03/12	12.5	175.94	13	175.00	174.00	-0.5	18,042	0.00%
2021/03/11	9.2	171.66	48	173.35	174.50	-38.9	18,240	-0.21%
2021/03/10	5	169.00	6	168.83	168.00	-1	18,435	-0.01%
2021/03/09	3	165.50	11	166.82	169.50	-8	18,692	-0.04%
2021/03/08	18.1	168.80	5.7	167.99	166.50	12.4	18,842	0.07%
2021/03/05	8.4	170.13	8.6	170.07	170.00	-0.3	18,948	0.00%
2021/03/04	45	173.80	24	173.27	173.00	21	19,169	0.11%
2021/03/03	35.1	172.40	17	176.12	177.50	18.1	19,401	0.09%
2021/03/02	14.1	171.02	29	171.97	166.50	-15	19,411	-0.08%
2021/02/26	53	172.59	6.2	171.30	173.00	46.9	19,843	0.24%
2021/02/25	67.2	175.26	167	177.04	175.00	-99.9	20,021	-0.50%	大賣/
2021/02/24	20.5	179.26	13	179.08	177.00	7.5	20,393	0.04%
2021/02/23	13.2	178.29	34.1	177.78	178.50	-20.9	20,736	-0.10%
2021/02/22	32.2	182.88	15	182.83	181.50	17.2	21,242	0.08%
2021/02/19	17	182.53	25	183.56	183.50	-8	21,752	-0.04%
2021/02/18	67	178.68	10	178.55	179.00	57	22,257	0.26%
2021/02/17	30	180.15	41	179.84	181.00	-11	22,991	-0.05%
2021/02/05	49	175.60	20	175.60	174.50	29	23,351	0.12%
2021/02/04	41.8	173.08	42	173.01	174.00	-0.2	23,961	0.00%
2021/02/03	188.6	181.56	284.2	181.44	178.00	-95.6	24,408	-0.39%	大買/大賣/
2021/02/02	42.1	192.05	29	191.88	192.50	13.1	24,549	0.05%
2021/02/01	195.4	188.47	174	184.99	191.00	21.4	25,135	0.09%	大買/大賣/
2021/01/29	60.1	188.93	45	192.63	185.50	15.1	25,467	0.06%
2021/01/28	180.5	194.05	145.2	192.69	192.00	35.3	25,635	0.14%	大買/大賣/
2021/01/27	84.3	204.28	65	204.42	203.00	19.3	25,941	0.07%
2021/01/26	275.5	209.36	277.5	209.31	203.00	-2	26,040	-0.01%	大買/大賣/
2021/01/25	67	200.78	29	201.16	200.00	38	24,975	0.15%
2021/01/22	83	202.66	62.3	202.67	203.00	20.7	24,898	0.08%
2021/01/21	53.1	200.56	57.1	199.06	203.00	-4	24,715	-0.02%
2021/01/20	39.1	196.97	158	200.41	195.00	-119	24,517	-0.49%	大賣/鉅額交易
2021/01/19	137.8	204.10	69.1	205.18	204.00	68.8	24,299	0.28%	大買/
2021/01/18	60.3	198.32	60.1	194.44	202.50	0.3	24,131	0.00%
2021/01/15	138.3	202.02	149	204.22	193.00	-10.7	23,970	-0.04%	大買/大賣/
2021/01/14	74	202.16	130.1	203.11	199.00	-56.1	23,591	-0.24%	大賣/
2021/01/13	73	202.41	79.2	204.72	202.00	-6.2	23,410	-0.03%
2021/01/12	63.5	203.40	49.1	203.92	199.50	14.3	23,156	0.06%
2021/01/11	87	201.31	135.4	201.77	205.50	-48.4	22,830	-0.21%	大賣/
2021/01/08	119.2	200.88	99.5	202.18	196.00	19.7	22,519	0.09%	大買/
2021/01/07	90.4	201.40	123.6	201.67	203.00	-33.2	22,024	-0.15%	大賣/
2021/01/06	266.3	196.58	389.2	193.83	193.00	-122.9	21,470	-0.57%	大買/大賣/鉅額交易
2021/01/05	86	189.77	145.1	191.04	188.00	-59.1	20,708	-0.29%	大賣/
2021/01/04	95.3	186.45	116	187.65	187.50	-20.8	20,524	-0.10%	大賣/
2020/12/31	107	183.65	76.4	184.17	183.50	30.6	20,324	0.15%	大買/
2020/12/30	11	173.45	31	173.68	176.50	-20	19,893	-0.10%
2020/12/29	33	172.53	10	171.55	171.50	23	19,833	0.12%
2020/12/28	92	173.43	52	172.08	172.00	40	19,785	0.20%
2020/12/25	44	169.82	29.3	170.98	169.00	14.7	19,703	0.07%
2020/12/24	52	171.30	10	171.25	170.00	42	19,653	0.21%
2020/12/23	48	172.15	25	172.18	173.50	23	19,578	0.12%
2020/12/22	155.2	168.15	250	168.54	167.50	-94.8	19,489	-0.49%	大買/大賣/
2020/12/21	34.3	165.57	118.1	164.90	164.00	-83.8	19,295	-0.43%	大賣/
2020/12/18	14	171.93	5	172.00	171.50	9	19,108	0.05%
2020/12/17	42.1	173.22	53	173.35	175.00	-10.9	19,345	-0.06%
2020/12/16	134.3	172.90	103	175.36	171.50	31.3	19,198	0.16%	大買/大賣/
2020/12/15	126.2	174.74	50	172.71	171.00	76.2	18,978	0.40%	大買/
2020/12/14	128.5	181.29	107	178.55	176.00	21.5	18,544	0.12%	大買/大賣/
2020/12/11	211.2	194.66	243	192.76	188.00	-31.8	18,244	-0.17%	大買/大賣/
2020/12/10	98	205.83	180.2	205.29	208.50	-82.2	17,953	-0.46%	大賣/
2020/12/09	366	205.03	128	204.62	204.00	238	17,732	1.34%	大買/大賣/鉅額交易
2020/12/08	253	195.48	210.1	195.41	199.00	42.9	16,902	0.25%	大買/大賣/
2020/12/07	63	179.96	53	179.13	181.00	10	16,210	0.06%
2020/12/04	50.1	180.35	58	178.06	176.50	-7.9	16,011	-0.05%
2020/12/03	102	180.40	35	180.94	185.00	67	15,856	0.42%	大買/
2020/12/02	18	178.64	10	179.90	177.00	8	15,706	0.05%
2020/12/01	7	179.93	4	180.75	180.50	3	15,636	0.02%
2020/11/30	41	181.23	31.2	180.04	179.50	9.8	15,668	0.06%
2020/11/27	39.2	174.48	59	174.34	177.00	-19.8	15,781	-0.13%
2020/11/26	103	180.70	86	178.85	179.50	17	15,633	0.11%	大買/
2020/11/25	114.1	178.95	258	179.62	179.00	-143.9	15,522	-0.93%	大買/大賣/鉅額交易
2020/11/24	160	190.25	199	186.83	185.00	-39	15,127	-0.26%	大買/大賣/
2020/11/23	43	186.52	54	187.16	190.00	-11	15,109	-0.07%
2020/11/20	82	190.29	51	190.33	187.00	31	15,053	0.21%
2020/11/19	89	189.53	117	188.73	189.50	-28	14,903	-0.19%	大賣/
2020/11/18	99.1	184.72	74	185.07	186.50	25.1	14,501	0.17%
2020/11/17	131	185.00	198.1	183.90	179.50	-67.1	14,192	-0.47%	大買/大賣/
2020/11/16	200	181.81	225	180.54	190.00	-25	13,878	-0.18%	大買/大賣/
2020/11/13	75	169.61	133	169.19	175.00	-58	13,259	-0.44%	大賣/
2020/11/12	133	170.41	75	169.34	170.00	58	12,977	0.45%	大買/
2020/11/11	76	163.14	117.1	162.19	171.00	-41.1	12,355	-0.33%	大賣/
2020/11/10	136.1	157.14	130.7	157.35	160.00	5.4	11,944	0.05%	大買/大賣/
2020/11/09	276.6	150.83	129	152.43	156.50	147.6	11,295	1.31%	大買/大賣/鉅額交易
2020/11/06	156	142.28	81	141.38	142.50	75	10,799	0.69%	大買/
2020/11/05	98.1	134.70	92	134.80	136.50	6.1	10,591	0.06%
2020/11/04	140	131.38	160.1	130.69	135.00	-20.1	10,510	-0.19%	大買/大賣/
2020/11/03	187.1	127.98	126	127.84	127.00	61.1	10,071	0.61%	大買/大賣/
2020/11/02	4	119.38	4	118.88	119.50	0	9,829	0.00%
2020/10/30	142	120.92	7	121.07	120.00	135	9,998	1.35%	大買/鉅額交易
2020/10/29	19	119.50	11	118.41	121.00	8	10,137	0.08%
2020/10/28	49	122.06	42	122.17	120.50	7	10,289	0.07%
2020/10/27	18	122.81	6	122.08	124.00	12	10,407	0.12%
2020/10/26	9	124.94	16.2	125.48	122.50	-7.2	10,636	-0.07%
2020/10/23	16	123.25	24	124.15	124.50	-8	10,925	-0.07%
2020/10/22	19	118.89	29	117.95	121.00	-10	11,681	-0.09%
2020/10/21	17	118.50	4	118.25	117.00	13	12,242	0.11%
2020/10/20	5	116.70	3	116.67	117.50	2	12,615	0.02%
2020/10/19	8	119.06	1	119.00	118.50	7	12,784	0.05%
2020/10/16	4	120.00	18	122.31	118.50	-14	13,006	-0.11%
2020/10/15	14	123.18	5	123.20	123.00	9	13,396	0.07%
2020/10/14	9	123.44	6	123.17	122.50	3	13,720	0.02%
2020/10/13	10	123.00	8	122.50	123.50	2	14,190	0.01%
2020/10/12	8	122.81	16	123.13	121.50	-8	14,629	-0.05%
2020/10/08	20	121.75	117	121.35	121.00	-97	15,305	-0.63%	大賣/
2020/10/07	11	119.27	13	118.54	118.00	-2	15,940	-0.01%
2020/10/06	7	118.29	12	118.04	117.00	-5	16,476	-0.03%
2020/10/05	1	116.00	8	116.31	116.50	-7	17,141	-0.04%
2020/09/30	9	114.94	7	115.71	117.00	2	17,743	0.01%
2020/09/29	68	114.21	2	114.00	113.50	66	18,154	0.36%
2020/09/28	15	113.90	17	114.29	114.00	-2	18,800	-0.01%
2020/09/25	13	113.35	14	111.89	110.50	-1	19,141	-0.01%
2020/09/24	18	115.44	33	115.14	115.00	-15	19,447	-0.08%
2020/09/23	49	118.34	14	118.14	119.50	35	20,036	0.17%
2020/09/22	112	119.23	63	119.41	118.00	49	20,364	0.24%	大買/
2020/09/21	26	126.00	24	127.42	125.50	2	20,809	0.01%
2020/09/18	31	127.81	15	127.93	127.00	16	21,670	0.07%
2020/09/17	6	128.08	30	127.88	127.00	-24	22,528	-0.11%
2020/09/16	25	130.64	41	130.44	128.00	-16	23,416	-0.07%
2020/09/15	84	131.35	56	131.71	129.50	28	23,469	0.12%
2020/09/14	74	130.36	106	128.17	131.50	-32	23,225	-0.14%	大賣/
2020/09/11	40	125.14	31.1	124.97	125.50	8.9	23,024	0.04%
2020/09/10	55	125.88	71	127.32	125.00	-16	22,969	-0.07%
2020/09/09	49	124.79	31.1	125.21	126.50	17.9	22,944	0.08%
2020/09/08	43	125.07	33	125.20	126.00	10	22,944	0.04%
2020/09/07	56	125.79	34	128.71	124.00	22	22,954	0.10%
2020/09/04	42	124.63	57	127.02	129.00	-15	22,976	-0.07%
2020/09/03	44	129.05	42	129.94	127.50	2	22,886	0.01%
2020/09/02	85	128.84	91.8	128.68	129.00	-6.8	22,798	-0.03%
2020/09/01	45.2	124.75	123	125.15	125.50	-77.8	22,541	-0.35%	大賣/
2020/08/31	70	123.96	40	123.89	123.50	30	22,476	0.13%
2020/08/28	47	120.69	41	121.65	123.00	6	22,550	0.03%
2020/08/27	75	122.67	92	123.46	121.50	-17	22,530	-0.08%
2020/08/26	90	122.56	75	120.93	122.00	15	22,493	0.07%
2020/08/25	33	116.14	37	116.50	118.00	-4	22,183	-0.02%
2020/08/24	20	110.33	16	109.75	112.00	4	21,931	0.02%
2020/08/21	85	107.14	67	106.90	110.00	18	21,832	0.08%
2020/08/20	56	107.90	54	105.29	102.00	2	21,572	0.01%
2020/08/19	103	115.86	204.5	113.20	112.50	-101.5	21,309	-0.48%	大買/大賣/鉅額交易
2020/08/18	39	118.21	46	119.29	118.00	-7	21,142	-0.03%
2020/08/17	86	122.93	174	123.04	122.00	-88	20,998	-0.42%	大賣/
2020/08/14	273	122.18	56.2	121.12	126.00	216.8	21,133	1.03%	大買/鉅額交易
2020/08/13	17	122.21	16.3	122.11	120.50	0.7	20,947	0.00%
2020/08/12	15	124.20	38	126.46	123.50	-23	20,939	-0.11%
2020/08/11	55	129.62	55	130.30	127.50	0	20,872	0.00%
2020/08/10	20	128.80	23	129.57	128.00	-3	20,869	-0.01%
2020/08/07	26	128.75	14	128.21	126.50	12	20,790	0.06%
2020/08/06	47	129.43	50	129.63	128.50	-3	20,802	-0.01%
2020/08/05	13	129.04	30	128.95	127.00	-17	20,761	-0.08%
2020/08/04	45	128.19	68.4	127.93	128.00	-23.4	20,817	-0.11%
2020/08/03	42	125.99	44.6	127.52	125.00	-2.6	20,802	-0.01%
2020/07/31	29	123.28	98.1	123.32	126.00	-69.1	20,709	-0.33%
2020/07/30	54	125.36	101	125.64	123.00	-47	20,683	-0.23%	大賣/
2020/07/29	95	120.38	94	121.03	125.00	1	20,576	0.00%
2020/07/28	397.2	129.47	342	130.45	119.00	55.2	20,433	0.27%	大買/大賣/
2020/07/27	190	128.73	168	128.47	130.00	22	19,670	0.11%	大買/大賣/
2020/07/24	45.6	126.13	91	125.45	122.00	-45.4	19,162	-0.24%
2020/07/23	41	126.12	22	126.30	125.50	19	18,906	0.10%
2020/07/22	58	125.66	93	126.24	128.00	-35	18,943	-0.18%
2020/07/21	125	125.49	298	126.81	126.50	-173	18,718	-0.92%	大買/大賣/鉅額交易
2020/07/20	198	120.38	32	118.91	120.50	166	18,387	0.90%	大買/鉅額交易
2020/07/17	104	122.60	216	123.09	121.50	-112	18,135	-0.62%	大買/大賣/鉅額交易
2020/07/16	67	126.01	92	125.91	128.00	-25	17,773	-0.14%
2020/07/15	209.1	129.36	115	131.55	125.00	94.1	17,379	0.54%	大買/大賣/
2020/07/14	267	139.66	150.1	140.11	136.50	116.9	16,998	0.69%	大買/大賣/鉅額交易
2020/07/13	289	137.33	181	135.91	140.50	108	16,475	0.66%	大買/大賣/鉅額交易
2020/07/10	110	136.75	402	136.42	128.00	-292	16,084	-1.82%	大買/大賣/鉅額交易
2020/07/09	99	138.45	166	137.37	138.00	-67	15,491	-0.43%	大賣/
2020/07/08	180	132.51	85	131.76	133.00	95	14,981	0.63%	大買/
2020/07/07	152.1	127.35	280.2	128.98	129.50	-128.1	14,728	-0.87%	大買/大賣/鉅額交易
2020/07/06	103	123.49	471	123.76	123.00	-368	14,173	-2.60%	大買/大賣/鉅額交易
2020/07/03	236	122.18	531	122.62	119.50	-295	13,982	-2.11%	大買/大賣/鉅額交易
2020/07/02	1,230.1	126.66	365	125.23	125.00	865.1	13,554	6.38%	大買/大賣/鉅額交易
2020/07/01	102	116.07	155	115.95	116.00	-53	12,873	-0.41%	大買/大賣/
2020/06/30	212	115.20	171	114.74	112.00	41	12,431	0.33%	大買/大賣/
2020/06/29	249	111.03	262	111.49	115.00	-13	11,637	-0.11%	大買/大賣/
2020/06/24	328	103.02	399	102.74	105.50	-71	10,716	-0.66%	大買/大賣/
2020/06/23	445	93.60	314	94.61	96.10	131	9,831	1.33%	大買/大賣/鉅額交易
2020/06/22	44	86.17	60	86.27	87.40	-16	8,916	-0.18%
2020/06/19	18	83.84	13	84.05	84.00	5	8,763	0.06%
2020/06/18	10	82.99	11	83.11	84.40	-1	8,698	-0.01%
2020/06/17	3	81.30	1	81.10	81.30	2	8,622	0.02%
2020/06/16	10	81.95	25	81.80	82.30	-15	8,616	-0.17%
2020/06/15	25	80.21	10	80.40	79.80	15	8,564	0.18%
2020/06/12	17	79.07	9	79.79	81.50	8	8,550	0.09%
2020/06/11	26	83.83	32	84.39	81.60	-6	8,523	-0.07%
2020/06/10	6	85.98	3	86.17	86.10	3	8,428	0.04%
2020/06/09	4	85.58	42	86.45	86.00	-38	8,424	-0.45%
2020/06/08	14	87.67	11	88.04	86.80	3	8,733	0.03%
2020/06/05	32	87.08	23	87.30	86.80	9	8,930	0.10%
2020/06/04	49	87.54	41.7	87.37	86.50	7.3	9,056	0.08%
2020/06/03	14	86.17	12	86.04	85.90	2	9,109	0.02%
2020/06/02	47	86.47	36	86.43	84.00	11	9,114	0.12%
2020/06/01	24	84.46	13	83.92	85.20	11	9,265	0.12%
2020/05/29	5	82.24	3	82.47	81.70	2	9,465	0.02%
2020/05/28	4	82.25	7	83.39	81.50	-3	9,550	-0.03%
2020/05/27	15	84.11	10	84.26	84.00	5	9,539	0.05%
2020/05/26	7	84.59	26	85.14	84.50	-19	9,532	-0.20%
2020/05/25	16	83.19	29	82.78	83.40	-13	9,439	-0.14%
2020/05/22	20	82.26	24	82.94	81.90	-4	9,445	-0.04%
2020/05/21	35	82.92	49	83.03	84.50	-14	9,372	-0.15%
2020/05/20	33	78.32	35	78.26	78.20	-2	9,126	-0.02%
2020/05/19	26	78.75	37	79.62	77.70	-11	9,054	-0.12%
2020/05/18	36	80.62	38	80.85	79.10	-2	8,949	-0.02%
2020/05/15	66	83.26	78	82.42	83.50	-12	8,879	-0.14%
2020/05/14	44	87.70	28	86.86	85.20	16	8,911	0.18%
2020/05/13	21	87.74	48	87.88	88.40	-27	9,000	-0.30%
2020/05/12	44	86.34	30	86.71	86.10	14	9,134	0.15%
2020/05/11	84	87.66	43	87.19	87.30	41	9,661	0.42%
2020/05/08	58	85.42	86	85.37	84.80	-28	9,777	-0.29%
2020/05/07	43	83.52	48	83.04	83.70	-5	9,807	-0.05%
2020/05/06	63	82.47	33	82.14	81.70	30	9,836	0.30%
2020/05/05	59	85.50	127	85.13	83.50	-68	9,946	-0.68%	大賣/
2020/05/04	56	84.15	86	84.09	85.00	-30	9,910	-0.30%
2020/04/30	69	82.99	132	83.20	82.70	-63	9,851	-0.64%	大賣/
2020/04/29	25	83.08	131	82.85	81.90	-106	9,859	-1.08%	大賣/鉅額交易
2020/04/28	52	82.93	63	82.15	82.00	-11	9,997	-0.11%
2020/04/27	283	80.89	61	80.83	83.00	222	9,876	2.25%	大買/鉅額交易
2020/04/24	16	78.59	1	78.50	77.70	15	9,790	0.15%
2020/04/23	17	78.01	25	78.08	78.10	-8	10,157	-0.08%
2020/04/22	11	74.45	5	75.36	76.80	6	10,429	0.06%
2020/04/21	39	77.11	57	76.81	75.00	-18	10,445	-0.17%
2020/04/20	37	78.48	34	78.51	78.60	3	10,568	0.03%
2020/04/17	107	80.75	94	80.61	79.40	13	10,565	0.12%	大買/
2020/04/16	115	77.47	87	77.04	78.00	28	10,358	0.27%	大買/
2020/04/15	119	75.16	86	74.91	74.70	33	10,145	0.33%	大買/
2020/04/14	15	73.31	79	73.16	73.60	-64	9,967	-0.64%
2020/04/13	60	72.65	2	72.10	72.10	58	9,871	0.59%
2020/04/10	119	73.37	102	73.38	74.50	17	9,748	0.17%	大買/大賣/
2020/04/09	49	72.04	167	72.58	71.20	-118	9,553	-1.24%	大賣/鉅額交易
2020/04/08	48	72.17	41	71.55	73.30	7	9,411	0.07%
2020/04/07	0	0.00	36	68.68	69.00	-36	9,184	-0.39%
2020/04/06	4	62.35	1	61.70	62.80	3	9,159	0.03%
2020/04/01	1	60.20	9	60.33	61.00	-8	9,162	-0.09%
2020/03/31	4	58.78	6	58.47	59.00	-2	9,188	-0.02%
2020/03/30	5	54.32	0	0.00	56.90	5	9,485	0.05%
2020/03/27	6	59.12	27	60.49	57.00	-21	9,680	-0.22%
2020/03/26	3	54.93	88	57.73	58.50	-85	9,843	-0.86%
2020/03/25	30	55.30	8	55.30	55.30	22	10,074	0.22%
2020/03/24	1	50.20	4	50.25	50.30	-3	10,400	-0.03%
2020/03/23	25	44.86	5	44.04	45.80	20	10,540	0.19%
2020/03/20	6	46.41	2	47.23	48.55	4	10,709	0.04%
2020/03/19	2	44.15	80	44.15	44.15	-78	11,096	-0.70%
2020/03/18	70	51.17	15	51.73	49.05	55	11,755	0.47%
2020/03/17	39	54.62	12	55.00	54.50	27	12,081	0.22%
2020/03/16	155	62.19	4	60.50	59.90	151	12,017	1.26%	大買/鉅額交易
2020/03/13	22.5	66.51	50	66.50	66.50	-27.5	11,967	-0.23%
2020/03/12	44	74.99	84	75.41	73.80	-40	11,995	-0.33%
2020/03/11	56	86.86	27	86.90	82.00	29	11,586	0.25%
2020/03/10	35	85.67	55	85.37	88.90	-20	11,269	-0.18%
2020/03/09	65	87.28	14	87.04	85.40	51	11,052	0.46%
2020/03/06	34	92.67	34	92.85	92.20	0	10,805	0.00%
2020/03/05	53	93.87	146	93.06	94.40	-93	10,694	-0.87%	大賣/
2020/03/04	38	90.36	32	91.47	90.50	6	10,369	0.06%
2020/03/03	25	92.38	29	92.41	93.30	-4	10,123	-0.04%
2020/03/02	38	87.05	102	86.83	88.00	-64	10,366	-0.62%	大賣/
2020/02/27	54	91.90	23	90.69	88.90	31	10,608	0.29%
2020/02/26	30	92.69	30	91.15	91.00	0	10,801	0.00%
2020/02/25	10	92.70	70	91.62	92.80	-60	11,563	-0.52%
2020/02/24	4	89.88	53	89.85	92.00	-49	12,057	-0.41%
2020/02/21	12	90.50	22	90.30	90.70	-10	12,145	-0.08%
2020/02/20	17	90.18	31	90.27	90.50	-14	12,200	-0.11%
2020/02/19	16	88.77	34	88.80	89.60	-18	12,238	-0.15%
2020/02/18	45	88.77	230	88.11	87.10	-185	12,283	-1.51%	大賣/鉅額交易
2020/02/17	187	92.74	152	92.74	90.30	35	12,367	0.28%	大買/大賣/
2020/02/14	197	93.14	114	92.90	92.90	83	12,039	0.69%	大買/大賣/
2020/02/13	37	94.29	45	94.64	92.20	-8	11,828	-0.07%
2020/02/12	282	92.72	118	93.59	93.90	164	11,698	1.40%	大買/大賣/鉅額交易
2020/02/11	78	88.25	239	88.48	90.30	-161	11,126	-1.45%	大賣/鉅額交易
2020/02/10	12	82.44	63	82.09	82.10	-51	10,831	-0.47%
2020/02/07	16	82.67	75	82.70	81.50	-59	10,693	-0.55%
2020/02/06	216	81.95	28	83.42	84.50	188	10,615	1.77%	大買/鉅額交易
2020/02/05	14	79.41	54	79.31	79.10	-40	10,467	-0.38%
2020/02/04	58	79.09	38	79.18	80.20	20	10,441	0.19%
2020/02/03	53	73.85	33	73.68	74.70	20	10,361	0.19%
2020/01/31	20	78.79	40	78.85	78.60	-20	10,724	-0.19%
2020/01/30	12	80.70	300	80.70	80.70	-288	10,841	-2.66%	大賣/鉅額交易
2020/01/20	48	90.44	33	90.14	89.60	15	11,261	0.13%
2020/01/17	127	89.86	106	89.79	90.00	21	11,488	0.18%	大買/大賣/
2020/01/16	73	84.85	70	85.81	87.20	3	11,434	0.03%
2020/01/15	91	84.21	88	83.90	83.50	3	11,303	0.03%
2020/01/14	95	83.16	191	82.92	84.60	-96	11,542	-0.83%	大賣/
2020/01/13	39	81.15	17	81.46	80.60	22	11,503	0.19%
2020/01/10	15	81.38	43	81.37	80.30	-28	11,529	-0.24%
2020/01/09	12	80.79	23	79.84	80.80	-11	11,344	-0.10%
2020/01/08	7	75.57	8	78.00	77.00	-1	11,346	-0.01%
2020/01/07	23	75.97	27	76.83	76.30	-4	11,372	-0.04%
2020/01/06	4	77.87	128	78.08	77.70	-124	11,420	-1.09%	大賣/鉅額交易
2020/01/03	34	79.11	0	0.00	79.20	34	11,433	0.30%
2020/01/02	32	81.67	16	82.04	80.00	16	11,458	0.14%
2019/12/31	54	79.51	5	79.26	80.50	49	11,465	0.43%
2019/12/30	8	80.04	1	80.10	80.00	7	11,489	0.06%
2019/12/27	12	80.69	46	81.08	81.00	-34	11,507	-0.30%
2019/12/26	77	78.91	17	79.75	79.50	60	11,499	0.52%
2019/12/25	266	81.48	95	80.76	77.80	171	11,476	1.49%	大買/鉅額交易
2019/12/24	18	80.12	72	79.70	80.50	-54	11,212	-0.48%
2019/12/23	58	77.05	29	77.49	77.70	29	11,084	0.26%
2019/12/20	64	80.18	123	80.27	78.80	-59	10,936	-0.54%	大賣/
2019/12/19	36	84.69	24	84.39	83.00	12	10,824	0.11%
2019/12/18	18	82.43	83	82.23	83.00	-65	10,621	-0.61%
2019/12/17	33	82.86	24	82.42	82.80	9	10,511	0.09%
2019/12/16	226	81.54	134	82.30	83.50	92	10,491	0.88%	大買/大賣/
2019/12/13	135	81.34	373	81.18	79.40	-238	10,099	-2.36%	大買/大賣/鉅額交易
2019/12/12	94	77.22	142	77.90	79.70	-48	9,473	-0.51%	大賣/
2019/12/11	163	71.95	14	72.25	72.50	149	9,150	1.63%	大買/鉅額交易
2019/12/10	2	72.00	13	71.80	71.30	-11	9,143	-0.12%
2019/12/09	256	70.57	48.2	70.00	71.50	207.8	9,189	2.26%	大買/鉅額交易
2019/12/06	10	67.70	9	67.57	67.70	1	9,155	0.01%
2019/12/05	0	0.00	22	67.85	67.40	-22	9,199	-0.24%
2019/12/04	31	66.10	27	66.96	67.40	4	9,452	0.04%
2019/12/03	33	65.38	2	65.50	65.00	31	9,504	0.33%
2019/12/02	35	64.23	15	64.79	64.80	20	9,657	0.21%
2019/11/29	4	66.13	1	66.00	66.00	3	9,701	0.03%
2019/11/28	36	65.24	12	64.83	65.70	24	9,726	0.25%
2019/11/27	75	67.34	108	68.05	66.20	-33	9,792	-0.34%	大賣/
2019/11/26	106	70.27	190	70.18	69.90	-84	9,471	-0.89%	大買/大賣/
2019/11/25	27	69.71	41	70.59	70.30	-14	9,255	-0.15%
2019/11/22	291	71.18	196	71.28	71.00	95	9,023	1.05%	大買/大賣/
2019/11/21	237	67.03	270	66.78	70.00	-33	8,275	-0.40%	大買/大賣/
2019/11/20	31	64.64	35	64.53	63.70	-4	7,756	-0.05%
2019/11/19	48	63.87	33	63.29	64.10	15	7,777	0.19%
2019/11/18	78	64.37	43	63.90	63.50	35	8,006	0.44%
2019/11/15	39	64.84	13	64.10	64.00	26	8,002	0.32%
2019/11/14	98	63.55	48	62.38	64.30	50	7,985	0.63%
2019/11/13	5	63.52	11	63.73	63.60	-6	8,007	-0.07%
2019/11/12	6	62.12	12	63.42	63.60	-6	8,029	-0.07%
2019/11/11	28	61.39	21	61.25	60.90	7	8,044	0.09%
2019/11/08	19	65.25	12.1	66.16	67.00	6.9	7,968	0.09%
2019/11/07	23	65.23	20	63.42	64.20	3	7,975	0.04%
2019/11/06	17	66.52	9	67.17	65.90	8	8,028	0.10%
2019/11/05	30	67.45	13	66.42	66.60	17	8,016	0.21%
2019/11/04	19	66.73	17	66.86	67.00	2	8,031	0.03%
2019/11/01	53	64.55	50	65.05	65.70	3	7,989	0.04%
2019/10/31	28	63.67	60.1	63.40	62.90	-32	7,970	-0.40%
2019/10/30	147	64.13	141	64.61	65.30	6	7,902	0.08%	大買/大賣/
2019/10/29	48	62.19	52	61.79	62.50	-4	7,459	-0.05%
2019/10/28	100	61.05	127	61.07	62.50	-27	7,213	-0.37%	大賣/
2019/10/25	130	57.73	25	58.38	58.40	105	6,847	1.53%	大買/鉅額交易
2019/10/24	110.1	55.75	115	55.32	57.10	-4.9	6,622	-0.07%	大買/大賣/
2019/10/23	81	54.02	60	53.68	53.20	21	6,388	0.33%
2019/10/22	361	52.72	61	52.58	53.40	300	6,493	4.62%	大買/鉅額交易
2019/10/21	49	49.90	46	50.29	50.70	3	6,472	0.05%
2019/10/18	82	48.74	58	48.37	48.75	24	6,602	0.36%
2019/10/16	5	47.27	5	46.35	46.60	0	6,805	0.00%
2019/10/15	2	46.80	6	46.95	46.70	-4	6,832	-0.06%
2019/10/14	19	46.03	43	46.26	45.85	-24	6,886	-0.35%
2019/10/09	5	47.00	6	46.87	46.75	-1	6,921	-0.01%
2019/10/08	15	47.30	23	47.03	46.80	-8	7,248	-0.11%
2019/10/07	1	48.00	4	48.08	47.80	-3	7,375	-0.04%
2019/10/04	3	48.63	5	48.74	48.00	-2	7,409	-0.03%
2019/10/03	3	48.10	4	48.40	48.45	-1	7,488	-0.01%
2019/10/02	4	47.65	14	47.31	47.65	-10	7,522	-0.13%
2019/10/01	38	48.26	11	48.28	47.80	27	7,684	0.35%
2019/09/27	11	47.62	9.2	47.69	47.80	1.8	7,994	0.02%
2019/09/26	38	48.22	23	48.03	47.70	15	8,055	0.19%
2019/09/25	4	49.29	18	48.66	48.60	-14	7,997	-0.18%
2019/09/24	37	50.51	17	50.79	49.20	20	7,972	0.25%
2019/09/23	28	50.52	26	50.67	51.60	2	7,820	0.03%
2019/09/20	6	49.82	6	49.63	49.65	0	7,658	0.00%
2019/09/19	30	50.09	48	49.88	49.75	-18	7,631	-0.24%
2019/09/18	1	48.40	1	48.45	48.70	0	7,452	0.00%
2019/09/17	26	48.35	11	48.91	48.20	15	7,429	0.20%
2019/09/16	8	49.74	5	49.84	49.15	3	7,406	0.04%
2019/09/12	2	49.15	0	0.00	49.10	2	7,355	0.03%
2019/09/11	32	49.50	45	49.50	48.90	-13	7,347	-0.18%
2019/09/10	13	48.94	14	48.63	48.70	-1	7,287	-0.01%
2019/09/09	15	49.81	8	49.64	49.55	7	7,298	0.10%
2019/09/06	78	50.21	41	50.33	49.60	37	7,253	0.51%
2019/09/05	7	49.33	8	49.16	49.10	-1	6,993	-0.01%
2019/09/04	41	49.31	50	49.63	49.00	-9	6,930	-0.13%
2019/09/03	21	48.32	20	48.51	48.15	1	6,843	0.01%
2019/09/02	2	47.68	6	47.77	47.80	-4	6,790	-0.06%
2019/08/30	3	48.37	41	48.20	48.10	-38	6,767	-0.56%
2019/08/29	9	46.88	9	47.02	46.95	0	6,653	0.00%
2019/08/28	50	47.49	47	47.09	46.50	3	6,616	0.05%
2019/08/27	5	45.94	3	46.17	45.75	2	6,507	0.03%
2019/08/26	21	45.76	9	45.83	45.25	12	6,483	0.19%
2019/08/23	7	47.61	7	47.43	47.10	0	6,419	0.00%
2019/08/22	46	48.55	19	49.13	48.20	27	6,365	0.42%
2019/08/21	48	48.99	53	48.54	49.50	-5	6,219	-0.08%
2019/08/20	22	47.00	4	47.90	46.70	18	5,900	0.31%
2019/08/19	8	47.12	10	46.94	47.20	-2	5,832	-0.03%
2019/08/16	12	47.20	30	46.90	46.15	-18	5,768	-0.31%
2019/08/15	13	48.40	4	48.08	49.10	9	5,559	0.16%
2019/08/14	14	48.93	15	48.61	47.70	-1	5,492	-0.02%
2019/08/13	15	48.61	7	48.61	47.70	8	5,415	0.15%
2019/08/12	18	48.97	14	48.97	48.90	4	5,341	0.07%
2019/08/08	44	47.00	36	47.15	47.85	8	5,247	0.15%
2019/08/07	8	45.34	26	45.69	44.30	-18	5,122	-0.35%
2019/08/06	6	44.08	12	44.35	45.05	-6	5,075	-0.12%
2019/08/05	11	46.45	14	46.81	46.35	-3	4,992	-0.06%
2019/08/02	8	46.58	32	46.48	46.50	-24	4,936	-0.49%
2019/08/01	7	48.40	11	48.32	48.25	-4	4,875	-0.08%
2019/07/31	19	48.63	15	48.54	49.00	4	4,831	0.08%
2019/07/30	27	48.14	15	48.09	47.50	12	4,736	0.25%
2019/07/29	8	50.03	12.1	50.17	49.50	-4.1	4,617	-0.09%
2019/07/26	37	51.78	54	51.83	51.00	-17	4,519	-0.38%
2019/07/25	38	50.81	28	51.09	51.50	10	4,353	0.23%
2019/07/24	88.1	50.08	105	49.85	51.50	-16.9	4,223	-0.40%	大賣/
2019/07/23	141	49.18	87	48.96	48.05	54	3,858	1.40%	大買/
2019/07/22	55	46.69	83	46.89	48.95	-28	3,506	-0.80%
2019/07/19	110	44.47	73	44.52	44.50	37	3,149	1.17%	大買/
2019/07/18	7	43.05	2	42.60	41.95	5	2,877	0.17%
2019/07/17	7	43.89	8	43.43	43.25	-1	2,829	-0.04%
2019/07/16	20	44.10	24	44.31	44.00	-4	2,815	-0.14%
2019/07/15	34	43.38	28	43.62	43.65	6	2,741	0.22%
2019/07/12	199	43.88	230	44.08	43.10	-31	2,702	-1.15%	大買/大賣/
2019/07/11	64	42.96	73	42.14	43.00	-9	2,412	-0.37%
2019/07/10	58	40.77	18	40.57	40.80	40	2,316	1.73%
2019/07/09	31	41.75	11	41.36	40.40	20	2,410	0.83%
2019/07/08	6	41.93	20	41.61	41.30	-14	2,324	-0.60%
2019/07/05	25	41.20	55	41.00	42.40	-30	2,310	-1.30%
2019/07/04	79	40.40	45	40.44	40.30	34	2,161	1.57%
2019/07/03	61	37.45	59	38.21	39.30	2	1,933	0.10%
2019/07/02	0	0.00	2	35.55	35.75	-2	1,850	-0.11%
2019/07/01	3	35.22	4	35.25	35.20	-1	1,845	-0.05%
2019/06/28	3	34.45	5	34.30	34.35	-2	1,851	-0.11%
2019/06/27	0	0.00	5	33.85	33.80	-5	1,887	-0.26%
2019/06/26	3	33.52	5	33.40	33.70	-2	1,907	-0.10%
2019/06/25	0	0.00	14	33.76	33.65	-14	1,971	-0.71%
2019/06/24	4	34.13	0	0.00	34.20	4	2,078	0.19%
2019/06/21	8	35.11	16	35.01	34.65	-8	2,070	-0.39%
2019/06/19	1	35.35	0	0.00	34.40	1	2,078	0.05%
2019/06/18	3	34.85	5	34.48	34.70	-2	2,061	-0.10%
2019/06/17	15	34.84	16	35.19	34.85	-1	2,070	-0.05%
2019/06/14	0	0.00	2	33.85	33.80	-2	2,016	-0.10%
2019/06/13	2	33.68	11	33.69	33.60	-9	2,022	-0.44%
2019/06/12	0	0.00	1	34.10	34.30	-1	2,045	-0.05%
2019/06/11	44	34.60	31	34.55	34.00	13	2,045	0.64%
2019/06/06	0	0.00	1	32.00	31.65	-1	1,978	-0.05%
2019/06/05	2	31.75	0	0.00	31.55	2	1,972	0.10%
2019/06/04	3	31.37	0	0.00	31.40	3	1,980	0.15%
2019/05/31	2	32.60	0	0.00	32.55	2	2,041	0.10%
2019/05/30	0	0.00	1	32.35	32.35	-1	2,038	-0.05%
2019/05/28	1	33.15	0	0.00	33.15	1	2,048	0.05%
2019/05/27	0	0.00	6	31.85	31.55	-6	2,075	-0.29%
2019/05/24	1	31.60	1	32.00	31.85	0	2,089	0.00%
2019/05/23	3	31.92	5	31.60	31.50	-2	2,102	-0.10%
2019/05/22	10	34.11	0	0.00	33.00	10	2,137	0.47%
2019/05/21	1	33.40	2	33.70	33.90	-1	2,175	-0.05%
2019/05/17	4	34.13	9.2	34.49	33.95	-5.2	2,285	-0.23%
2019/05/16	1	35.80	1	35.70	35.00	0	2,381	0.00%
2019/05/15	2	36.15	1	36.10	36.15	1	2,541	0.04%
2019/05/14	2	34.23	1	35.05	35.10	1	2,621	0.04%
2019/05/10	5	35.86	7	36.34	35.60	-2	2,744	-0.07%
2019/05/09	0	0.00	1	36.05	36.10	-1	2,759	-0.04%
2019/05/08	3	37.82	1	37.75	37.75	2	2,768	0.07%
2019/05/07	2	38.50	2	38.85	38.50	0	2,814	0.00%
2019/05/06	1	38.50	2	38.35	38.50	-1	2,907	-0.03%
2019/05/03	1	40.15	0	0.00	39.75	1	3,405	0.03%
2019/05/02	0	0.00	2	39.90	39.80	-2	3,565	-0.06%
2019/04/30	5	39.11	4	39.33	39.60	1	3,570	0.03%
2019/04/29	1	39.10	33	39.25	39.30	-32	3,562	-0.90%
2019/04/26	0	0.00	2	40.90	40.75	-2	3,544	-0.06%
2019/04/25	3	41.50	1	41.90	42.00	2	3,523	0.06%
2019/04/24	1	42.95	1	43.00	42.05	0	3,522	0.00%
2019/04/23	3	43.30	2	42.30	42.50	1	3,508	0.03%
2019/04/22	7	43.04	6	43.19	43.30	1	3,497	0.03%
2019/04/19	1	42.00	6	41.80	41.80	-5	3,463	-0.14%
2019/04/18	12	42.20	3	41.87	41.40	9	3,447	0.26%
2019/04/17	35	44.02	29	43.96	43.60	6	3,387	0.18%
2019/04/16	26	43.55	18.1	43.38	43.30	7.9	3,329	0.24%
2019/04/15	99.1	43.67	34	43.81	44.00	65.1	3,260	2.00%
2019/04/12	4	41.78	2	42.00	42.00	2	3,118	0.06%
2019/04/11	6	42.55	4	42.83	41.20	2	3,102	0.06%
2019/04/10	2	42.40	7	42.20	41.90	-5	3,043	-0.16%
2019/04/09	10	42.39	12	42.38	42.70	-2	3,017	-0.07%
2019/04/08	0	41.50	17	41.47	41.45	-17	2,915	-0.58%
2019/04/03	5	40.92	0	0.00	40.90	5	2,892	0.17%
2019/04/02	1	41.85	13	41.64	41.45	-12	2,886	-0.42%
2019/04/01	1	41.40	16	41.41	40.95	-15	2,858	-0.52%
2019/03/29	3	40.13	2	40.10	40.00	1	2,810	0.04%
2019/03/28	9	41.72	4	41.90	40.70	5	2,797	0.18%
2019/03/27	15	41.17	13	41.23	41.60	2	2,738	0.07%
2019/03/26	0	0.00	5	39.13	39.00	-5	2,635	-0.19%
2019/03/25	4	39.61	3	39.13	38.95	1	2,649	0.04%
2019/03/22	5	40.19	3	39.53	40.50	2	2,641	0.08%
2019/03/21	1	39.10	3	39.30	39.00	-2	2,615	-0.08%
2019/03/20	6	39.52	4	39.48	39.15	2	2,631	0.08%
2019/03/19	1	39.15	0	0.00	39.15	1	2,632	0.04%
2019/03/18	4	39.78	0	0.00	39.35	4	2,645	0.15%
2019/03/15	0	0.00	1	39.00	39.45	-1	2,655	-0.04%
2019/03/14	4	38.90	3	38.90	38.50	1	2,645	0.04%
2019/03/13	3	38.35	4	38.43	38.35	-1	2,674	-0.04%
2019/03/12	1	39.45	3	39.10	38.50	-2	2,703	-0.07%
2019/03/11	0	0.00	3	38.99	38.85	-3	2,736	-0.11%
2019/03/08	4	37.44	4	37.83	38.45	0	2,814	0.00%
2019/03/07	7	38.49	10	38.37	38.00	-3	2,872	-0.10%
2019/03/05	2	40.60	0	0.00	40.60	2	2,926	0.07%
2019/03/04	4	40.83	6	40.73	40.65	-2	2,959	-0.07%
2019/02/27	3	39.90	0	0.00	40.00	3	2,970	0.10%
2019/02/26	4	40.49	0	0.00	40.20	4	2,979	0.13%
2019/02/25	3	40.92	5	41.04	40.75	-2	3,017	-0.07%
2019/02/22	7	41.22	1	40.80	40.75	6	3,024	0.20%
2019/02/21	7	41.82	5	41.80	41.50	2	3,023	0.07%
2019/02/20	8	41.18	12	41.08	41.10	-4	2,984	-0.13%
2019/02/19	24	41.91	17	42.19	41.40	7	2,963	0.24%
2019/02/18	67	40.47	64	41.07	41.10	3	2,940	0.10%
2019/02/15	21	43.30	40	43.31	42.00	-19	2,897	-0.66%
2019/02/14	25	43.36	21	42.98	43.25	4	2,836	0.14%
2019/02/13	13	41.15	15	40.75	41.10	-2	2,698	-0.07%
2019/02/12	10	40.05	13	40.13	39.55	-3	2,629	-0.11%
2019/02/11	17	39.88	29	39.54	39.80	-12	2,624	-0.46%
2019/01/30	6	38.08	5	37.91	38.00	1	2,563	0.04%
2019/01/29	11	37.53	13	37.60	37.45	-2	2,623	-0.08%
2019/01/28	34	38.31	11	38.54	38.20	23	2,676	0.86%
2019/01/25	20	38.12	21	38.47	38.10	-1	2,673	-0.04%
2019/01/24	48	37.89	36	38.55	38.30	12	2,630	0.46%
2019/01/23	46	35.39	91	35.22	37.00	-45	2,159	-2.08%
2019/01/22	30	33.73	0	0.00	33.65	30	2,019	1.49%
2019/01/18	3	33.07	2	33.20	33.55	1	2,082	0.05%
2019/01/16	0	0.00	2	32.50	33.10	-2	2,164	-0.09%
2019/01/15	0	0.00	1	32.35	32.05	-1	2,188	-0.05%
2019/01/14	0	0.00	1	32.00	32.00	-1	2,229	-0.04%
2019/01/10	0	0.00	3	33.53	33.60	-3	2,281	-0.13%
2019/01/08	2	33.00	0	0.00	32.90	2	2,370	0.08%
2019/01/07	3	33.35	0	0.00	33.25	3	2,439	0.12%
2019/01/04	1	32.20	1	32.25	32.30	0	2,508	0.00%
2018/12/28	2	33.70	1	34.00	34.00	1	2,704	0.04%
2018/12/27	1	34.20	1	34.35	33.65	0	2,816	0.00%
2018/12/26	3	34.53	2	33.73	33.60	1	2,819	0.04%
2018/12/25	11	33.95	0	0.00	34.20	11	2,829	0.39%
2018/12/24	1	35.20	10	34.95	34.90	-9	2,839	-0.32%
2018/12/21	1	33.50	4	32.95	34.65	-3	2,869	-0.10%
2018/12/20	14	34.15	17	34.26	33.95	-3	2,864	-0.10%
2018/12/18	4	35.18	0	0.00	35.15	4	2,888	0.14%
2018/12/17	11	36.61	7	36.90	36.20	4	2,898	0.14%
2018/12/13	10	37.74	1	37.40	37.55	9	2,962	0.30%
2018/12/12	2	36.70	0	0.00	37.10	2	2,975	0.07%
2018/12/11	5	36.00	2	35.95	36.00	3	2,989	0.10%
2018/12/07	1	37.60	1	37.20	37.50	0	3,078	0.00%
2018/12/06	2	36.55	0	0.00	36.50	2	3,194	0.06%
2018/12/05	1	38.60	2	38.65	38.65	-1	3,204	-0.03%
2018/12/04	2	40.30	11	40.72	40.00	-9	3,221	-0.28%
2018/12/03	17	39.88	3	40.03	40.80	14	3,242	0.43%
2018/11/30	11	37.90	12	38.08	38.00	-1	3,177	-0.03%
2018/11/29	3	37.75	23	38.09	36.50	-20	3,152	-0.63%
2018/11/28	1	35.80	3	36.27	36.30	-2	3,150	-0.06%
2018/11/27	2	35.28	20	35.30	35.50	-18	3,147	-0.57%
2018/11/22	13	34.85	12	35.71	33.80	1	3,231	0.03%
2018/11/21	0	0.00	10	33.60	34.70	-10	3,255	-0.31%
2018/11/19	1	34.50	5	34.60	34.50	-4	3,308	-0.12%
2018/11/15	5	34.10	17	33.70	33.70	-12	3,416	-0.35%
2018/11/14	1	34.65	1	34.60	34.40	0	3,500	0.00%
2018/11/13	6	33.35	14	33.90	35.30	-8	3,790	-0.21%
2018/11/12	6	36.08	1	36.10	35.55	5	3,909	0.13%
2018/11/08	1	36.90	4	36.59	35.10	-3	3,953	-0.08%
2018/11/07	0	0.00	3	35.90	36.00	-3	3,938	-0.08%
2018/11/06	36	35.83	15	35.30	34.85	21	3,983	0.53%
2018/11/05	24	36.12	17	36.86	37.35	7	3,980	0.18%
2018/11/02	25	35.66	33	35.05	35.00	-8	3,990	-0.20%
2018/11/01	2	34.75	3	34.47	34.80	-1	3,981	-0.03%
2018/10/31	0	0.00	2	32.93	33.00	-2	4,014	-0.05%
2018/10/30	2	31.88	1	31.65	31.70	1	4,161	0.02%
2018/10/29	1	31.60	4	32.40	32.00	-3	4,148	-0.07%
2018/10/26	5	31.37	8	32.83	32.35	-3	4,163	-0.07%
2018/10/25	8	33.24	1	32.50	32.30	7	4,145	0.17%
2018/10/24	2	35.20	3	34.35	35.35	-1	4,114	-0.02%
2018/10/22	1	35.10	23	35.07	36.05	-22	4,080	-0.54%
2018/10/19	1	33.95	0	0.00	34.25	1	4,066	0.02%
2018/10/18	1	34.90	8	35.75	35.40	-7	4,033	-0.17%
2018/10/17	0	0.00	1	36.30	35.50	-1	4,051	-0.02%
2018/10/16	21	35.97	0	0.00	35.50	21	4,109	0.51%
2018/10/15	27	34.71	1	34.45	34.50	26	4,119	0.63%
2018/10/12	15	31.96	14	31.70	32.35	1	4,089	0.02%
2018/10/11	3	31.35	13	31.50	31.35	-10	4,057	-0.25%
2018/10/09	9	35.59	14	35.81	34.80	-5	4,030	-0.12%
2018/10/08	3	38.67	17	38.11	37.85	-14	4,021	-0.35%
2018/10/05	14	40.72	3	41.28	39.80	11	4,160	0.26%
2018/10/04	1	44.05	0	0.00	44.15	1	4,088	0.02%
2018/10/03	2	44.60	0	0.00	44.60	2	4,111	0.05%
2018/10/02	0	0.00	5	46.00	45.60	-5	4,132	-0.12%
2018/10/01	0	0.00	3	46.00	46.15	-3	4,158	-0.07%
2018/09/27	2	44.75	5	44.70	44.75	-3	4,267	-0.07%
2018/09/25	0	0.00	4	44.79	46.30	-4	4,307	-0.09%
2018/09/21	8	44.01	5	44.08	44.50	3	4,321	0.07%
2018/09/20	4	43.39	12	44.34	43.30	-8	4,336	-0.18%
2018/09/19	20	45.40	12	45.01	45.00	8	4,340	0.18%
2018/09/18	3	45.35	13	45.53	44.85	-10	4,366	-0.23%
2018/09/17	4	46.71	11	46.66	46.95	-7	4,410	-0.16%
2018/09/14	52	46.28	13	47.03	47.90	39	4,438	0.88%
2018/09/13	5	44.81	2	45.20	45.05	3	4,433	0.07%
2018/09/12	22	43.41	28	44.46	43.20	-6	4,445	-0.13%
2018/09/11	2	47.10	0	0.00	46.90	2	4,497	0.04%
2018/09/10	9	47.33	7	46.64	46.20	2	4,775	0.04%
2018/09/07	4	48.94	12	48.05	49.25	-8	4,878	-0.16%
2018/09/06	1	50.90	2	50.85	50.50	-1	4,877	-0.02%
2018/09/05	6	51.93	9	51.51	51.40	-3	4,910	-0.06%
2018/09/04	12	51.92	20	51.46	51.90	-8	4,927	-0.16%
2018/09/03	13	51.65	20	51.21	49.80	-7	4,920	-0.14%
2018/08/31	5	50.28	46	50.44	51.40	-41	4,944	-0.83%
2018/08/30	0	0.00	30	50.50	50.50	-30	5,026	-0.60%
2018/08/29	36	51.21	48	50.89	50.80	-12	5,096	-0.24%
2018/08/28	97	50.67	17	50.34	50.70	80	5,122	1.56%
2018/08/27	13	48.06	0	0.00	48.45	13	5,167	0.25%
2018/08/24	1	47.00	1	46.85	47.05	0	5,223	0.00%
2018/08/23	15	46.76	12	46.24	47.60	3	5,431	0.06%
2018/08/22	19	46.86	3	46.90	46.95	16	5,505	0.29%
2018/08/21	13	45.72	11	46.08	46.50	2	5,605	0.04%
2018/08/20	37	46.75	36	47.43	44.60	1	5,688	0.02%
2018/08/17	35	51.78	27	52.09	49.20	8	5,577	0.14%
2018/08/16	2	54.50	2	54.60	54.60	0	5,737	0.00%
2018/08/15	3	55.20	39	55.40	55.30	-36	5,824	-0.62%
2018/08/14	11	55.96	0	0.00	56.70	11	6,281	0.18%
2018/08/13	14	55.20	32	54.84	55.90	-18	6,524	-0.28%
2018/08/10	18	58.99	94	58.54	58.20	-76	6,505	-1.17%
2018/08/09	27	61.57	18	61.87	61.00	9	6,484	0.14%
2018/08/08	16	60.77	0	0.00	60.10	16	6,496	0.25%
2018/08/07	61	60.71	34	59.95	60.60	27	6,623	0.41%
2018/08/06	79	56.32	41	55.75	59.20	38	6,601	0.58%
2018/08/03	0	0.00	54	60.11	60.10	-54	6,480	-0.83%
2018/08/02	12	60.38	3	60.07	59.80	9	6,568	0.14%
2018/08/01	10	59.80	3	59.93	60.30	7	6,598	0.11%
2018/07/31	10	58.11	0	0.00	59.30	10	6,607	0.15%
2018/07/30	0	0.00	11	57.94	57.70	-11	6,648	-0.17%
2018/07/26	10	59.60	21	59.11	58.80	-11	6,753	-0.16%
2018/07/25	8	59.45	4	59.25	58.90	4	6,821	0.06%
2018/07/24	1	58.70	10	58.50	59.60	-9	6,847	-0.13%
2018/07/23	8	59.54	116	58.18	58.20	-108	6,874	-1.57%	大賣/鉅額交易
2018/07/20	28	63.80	42	64.42	63.40	-14	6,858	-0.20%
2018/07/19	1	63.90	4	63.80	63.00	-3	6,858	-0.04%
2018/07/18	1	62.80	1	63.10	62.80	0	6,915	0.00%
2018/07/17	54	63.91	4	63.18	62.80	50	6,945	0.72%
2018/07/16	3	62.90	6	63.37	63.00	-3	6,935	-0.04%
2018/07/13	135	64.15	56	64.00	63.80	79	6,892	1.15%	大買/
2018/07/12	2	58.05	2	58.80	59.80	0	6,751	0.00%
2018/07/11	0	0.00	3	57.80	58.10	-3	6,782	-0.04%
2018/07/10	0	0.00	15	57.21	57.50	-15	6,794	-0.22%
2018/07/09	7	54.99	11	55.21	55.20	-4	6,819	-0.06%
2018/07/06	15	55.03	3	54.60	54.30	12	6,863	0.17%
2018/07/05	7	58.24	15	57.60	57.60	-8	6,871	-0.12%
2018/07/04	8	59.25	11	59.03	58.60	-3	6,896	-0.04%
2018/07/03	10	59.38	4	59.75	58.50	6	6,918	0.09%
2018/07/02	2	60.75	2	60.80	61.00	0	6,962	0.00%
2018/06/29	5	60.00	2	59.55	60.80	3	6,971	0.04%
2018/06/28	4	57.73	32	57.98	58.00	-28	6,950	-0.40%
2018/06/27	23	60.92	44	59.00	58.80	-21	6,970	-0.30%
2018/06/26	9	59.21	14	59.33	60.00	-5	6,948	-0.07%
2018/06/25	3	60.60	12	62.18	60.90	-9	6,964	-0.13%
2018/06/22	22	63.94	71	63.08	63.00	-49	7,101	-0.69%
2018/06/21	79	65.28	21	65.29	65.30	58	7,276	0.80%
2018/06/20	63	62.93	102	62.93	64.10	-39	7,278	-0.54%	大賣/
2018/06/19	114	64.95	23	64.69	64.30	91	7,169	1.27%	大買/
2018/06/15	48	72.85	43	71.55	71.40	5	6,933	0.07%
2018/06/14	16	71.04	13	70.30	70.40	3	6,884	0.04%
2018/06/13	30	70.59	4	70.15	69.20	26	6,928	0.38%
2018/06/12	5	70.50	5	71.14	70.50	0	7,086	0.00%
2018/06/11	8	70.83	1	71.50	70.10	7	7,271	0.10%
2018/06/08	8	71.96	7	71.59	71.50	1	7,345	0.01%
2018/06/07	12	73.83	7	74.74	72.90	5	7,612	0.07%
2018/06/06	52	73.54	22	73.53	73.00	30	7,774	0.39%
2018/06/05	43	73.05	16	72.38	72.10	27	7,830	0.34%
2018/06/04	32	72.83	21	73.35	72.70	11	7,807	0.14%
2018/06/01	15	71.22	3.3	70.92	70.10	11.7	7,751	0.15%
2018/05/31	38	72.76	16	72.15	70.90	22	7,704	0.29%
2018/05/30	31	73.28	18	73.16	73.00	13	7,571	0.17%
2018/05/29	14	75.67	11	76.55	74.90	3	7,497	0.04%
2018/05/28	45	75.67	82	75.85	75.10	-37	7,378	-0.50%
2018/05/25	46	74.55	28	74.54	73.20	18	7,271	0.25%
2018/05/24	101.3	74.45	98	74.40	73.80	3.3	7,205	0.05%	大買/
2018/05/23	13	71.47	22	71.79	70.70	-9	7,078	-0.13%
2018/05/22	76	71.92	80	71.94	72.20	-4	7,194	-0.06%
2018/05/21	35	68.27	44	68.05	69.40	-9	6,877	-0.13%
2018/05/18	14	64.07	8	64.00	63.10	6	6,979	0.09%
2018/05/17	4	66.60	5	66.80	65.30	-1	6,951	-0.01%
2018/05/16	37	67.20	37	66.11	66.40	0	7,154	0.00%
2018/05/15	20	66.23	34	65.96	67.00	-14	7,358	-0.19%
2018/05/14	6	63.50	1	63.40	63.40	5	7,452	0.07%
2018/05/11	10	63.75	2	63.50	62.30	8	7,482	0.11%
2018/05/10	24	63.77	38	63.46	64.50	-14	7,516	-0.19%
2018/05/09	9	62.59	8	62.38	61.90	1	7,592	0.01%
2018/05/08	18	61.52	13	62.09	61.40	5	7,650	0.07%
2018/05/07	5	62.18	28	61.95	62.90	-23	7,823	-0.29%
2018/05/04	32	61.41	48	61.48	61.50	-16	7,886	-0.20%
2018/05/03	5	60.22	2	60.00	59.50	3	7,912	0.04%
2018/05/02	1	57.90	6	60.05	60.40	-5	8,047	-0.06%
2018/04/30	4	55.18	4	56.48	57.90	0	8,141	0.00%
2018/04/27	6	54.52	5	54.84	54.90	1	8,263	0.01%
2018/04/26	9	55.00	13	54.72	53.70	-4	8,558	-0.05%
2018/04/25	40	56.88	40	56.15	57.10	0	8,678	0.00%
2018/04/24	30	56.16	26	56.05	56.00	4	8,806	0.05%
2018/04/23	21	59.81	8	59.89	59.20	13	9,012	0.14%
2018/04/20	2	60.90	8	61.21	62.10	-6	9,165	-0.07%
2018/04/19	8	62.00	7	62.01	61.90	1	9,529	0.01%
2018/04/18	7	61.01	5	61.14	61.20	2	9,643	0.02%
2018/04/17	39	61.18	33	61.35	60.70	6	9,895	0.06%
2018/04/16	10	63.45	6	63.77	63.30	4	10,093	0.04%
2018/04/13	1	63.20	8	63.33	63.50	-7	10,590	-0.07%
2018/04/12	29	61.76	22	61.74	62.40	7	10,774	0.06%
2018/04/11	58	61.61	28	60.90	61.10	30	10,948	0.27%
2018/04/10	8	63.83	19	64.09	63.00	-11	11,167	-0.10%
2018/04/09	4	63.55	1	64.40	62.70	3	11,366	0.03%
2018/04/03	20	63.33	3	63.30	64.10	17	11,541	0.15%
2018/04/02	9	66.69	4	66.88	66.30	5	11,640	0.04%
2018/03/30	2	66.35	18	66.73	66.20	-16	11,981	-0.13%
2018/03/29	8	67.66	2	67.20	67.00	6	12,188	0.05%
2018/03/28	9	67.44	0	0.00	66.20	9	12,285	0.07%
2018/03/27	22	71.10	13	70.72	68.40	9	12,524	0.07%
2018/03/26	28	68.75	29	70.23	70.60	-1	12,551	-0.01%
2018/03/23	5	64.82	4	64.08	65.70	1	12,542	0.01%
2018/03/22	8	67.20	14	66.64	66.10	-6	12,725	-0.05%
2018/03/21	4	68.23	11	68.49	67.80	-7	12,931	-0.05%
2018/03/20	22	66.88	118	66.90	67.20	-96	13,239	-0.73%	大賣/
2018/03/19	16	69.71	18	70.25	69.00	-2	13,717	-0.01%
2018/03/16	25	70.18	27	70.60	70.30	-2	13,950	-0.01%
2018/03/15	84	71.37	25	71.30	71.20	59	14,241	0.41%
2018/03/14	13	67.68	25	67.98	68.90	-12	14,539	-0.08%
2018/03/13	90	67.87	36	67.94	68.00	54	14,988	0.36%
2018/03/12	67	63.38	76.1	64.17	65.60	-9.1	15,185	-0.06%
2018/03/09	48	59.88	52	59.95	59.70	-4	15,259	-0.03%
2018/03/08	2.1	58.59	3	59.03	58.40	-0.9	15,516	-0.01%
2018/03/07	15	58.93	19	58.72	58.00	-4	15,768	-0.03%
2018/03/06	5	57.92	4	58.00	58.00	1	16,338	0.01%
2018/03/05	9	58.79	10	58.48	56.80	-1	16,639	-0.01%
2018/03/02	5	57.78	8	58.15	58.20	-3	17,129	-0.02%
2018/03/01	4	57.23	7	57.46	57.50	-3	17,425	-0.02%
2018/02/27	21	58.23	60	58.05	57.20	-39	17,791	-0.22%
2018/02/26	18	57.52	97	58.42	56.90	-79	17,987	-0.44%
2018/02/23	74	58.62	27	58.99	58.70	47	18,280	0.26%
2018/02/22	87	56.28	61	56.73	56.80	26	18,695	0.14%
2018/02/21	87	53.25	44	53.58	53.40	43	18,942	0.23%
2018/02/12	37	52.51	17	53.22	51.60	20	19,135	0.10%
2018/02/09	20	57.30	0	0.00	57.30	20	19,299	0.10%
2018/02/08	22	64.99	18	64.70	63.60	4	19,581	0.02%
2018/02/07	90	65.69	93	68.05	64.50	-3	19,761	-0.02%
2018/02/06	16	68.80	29	70.01	67.60	-13	19,925	-0.07%
2018/02/05	10	75.00	5	74.46	75.10	5	19,735	0.03%
2018/02/02	10	78.15	18	77.51	78.00	-8	19,966	-0.04%
2018/02/01	14	78.40	12	78.35	77.50	2	20,568	0.01%
2018/01/31	16	77.13	25	76.94	77.50	-9	21,135	-0.04%
2018/01/30	69	76.58	82	77.15	75.60	-13	21,137	-0.06%
2018/01/29	17	76.26	16	76.79	76.00	1	21,218	0.00%
2018/01/26	17	74.70	28	75.34	75.00	-11	21,171	-0.05%
2018/01/25	44	76.77	26	77.92	75.00	18	21,192	0.08%
2018/01/24	48	74.46	148	74.03	77.30	-100	21,410	-0.47%	大賣/
2018/01/23	24	76.55	91	76.06	75.50	-67	21,282	-0.31%
2018/01/22	153	77.05	212	76.23	76.00	-59	21,229	-0.28%	大買/大賣/
2018/01/19	65	80.17	80	80.43	79.60	-15	21,023	-0.07%
2018/01/18	45	79.65	19	79.83	78.70	26	20,894	0.12%
2018/01/17	44	79.63	34	79.33	78.70	10	20,796	0.05%
2018/01/16	56	79.57	64	79.04	78.30	-8	20,598	-0.04%
2018/01/15	29	78.25	46	77.54	80.10	-17	20,533	-0.08%
2018/01/12	57	73.05	26	73.19	73.50	31	20,312	0.15%
2018/01/11	42	74.51	19	74.30	72.70	23	20,526	0.11%
2018/01/10	96	71.89	93	71.50	71.00	3	20,382	0.01%
2018/01/09	161	75.47	76	76.50	73.60	85	20,314	0.42%	大買/
2018/01/08	73	82.61	11	82.88	80.80	62	19,997	0.31%
2018/01/05	54	84.39	68	84.16	84.30	-14	20,234	-0.07%
2018/01/04	74	83.61	65	83.16	83.70	9	20,093	0.04%
2018/01/03	13	81.85	18	81.30	80.70	-5	19,829	-0.03%
2018/01/02	7	79.33	12	80.03	79.90	-5	19,745	-0.03%