精材 (3374)-富邦-仁愛券商分點個股進出

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
201.5
漲跌
▲7.5
漲幅
+3.87%
成交量
7,753張
產業
上櫃半導體類股
1138人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/11/22	21.3	202.66	16	203.00	201.50	5.3	8,285	0.06%
2024/11/21	6.2	193.28	15	195.13	194.00	-8.8	8,422	-0.10%
2024/11/20	21	193.64	6	199.42	192.50	15	8,736	0.17%
2024/11/19	9.1	194.16	18.1	196.33	198.50	-9	8,891	-0.10%
2024/11/18	47.7	192.54	37	195.46	190.00	10.7	9,218	0.12%
2024/11/15	4.1	209.75	0	0.00	208.50	4.1	9,526	0.04%
2024/11/14	1	211.52	1.1	211.97	211.00	0	9,967	0.00%
2024/11/13	3.2	213.52	5	212.70	211.50	-1.8	10,290	-0.02%
2024/11/12	7.2	216.95	15	219.70	215.00	-7.9	10,567	-0.07%
2024/11/11	12.1	230.00	50.2	229.57	228.00	-38.2	10,640	-0.36%
2024/11/08	59.3	234.58	57.5	234.43	229.50	1.9	10,742	0.02%
2024/11/07	5.1	224.04	22	225.77	229.00	-16.9	10,646	-0.16%
2024/11/06	14.9	214.83	4.6	211.71	210.50	10.3	10,706	0.10%
2024/11/05	42	217.32	4	218.13	215.50	38	10,859	0.35%
2024/11/04	0	208.00	3	212.00	211.50	-3	11,143	-0.03%
2024/11/01	5.4	208.46	1	208.50	209.50	4.4	11,170	0.04%
2024/10/30	1	212.51	3	210.33	213.50	-2	11,388	-0.02%
2024/10/29	1.1	208.50	3	208.00	208.50	-1.9	11,706	-0.02%
2024/10/28	5.2	210.81	7	214.43	209.50	-1.8	12,024	-0.02%
2024/10/25	19.1	215.23	4.1	214.90	216.00	15	12,269	0.12%
2024/10/24	4.9	217.31	5	218.92	214.50	-0.1	12,476	0.00%
2024/10/23	2.1	225.51	6.1	224.66	224.00	-3.9	12,503	-0.03%
2024/10/22	4.7	228.21	37	228.12	227.00	-32.3	12,571	-0.26%
2024/10/21	4.1	230.99	9	232.44	230.50	-5	12,656	-0.04%
2024/10/18	31.2	237.03	19	237.47	226.50	12.2	12,772	0.10%
2024/10/17	10.2	232.26	20.6	231.08	234.50	-10.4	12,695	-0.08%
2024/10/16	1.5	222.67	11	223.91	223.50	-9.5	12,748	-0.07%
2024/10/15	7.1	226.06	58.2	225.74	225.50	-51.1	12,944	-0.39%
2024/10/14	6	224.25	36.1	225.43	225.50	-30.1	13,110	-0.23%
2024/10/11	4	221.87	6.3	224.21	224.00	-2.3	13,326	-0.02%
2024/10/09	27	225.29	7	224.50	224.00	20	13,677	0.15%
2024/10/08	71.1	223.83	23	221.80	226.00	48.1	13,727	0.35%
2024/10/07	48.2	219.67	10.3	219.25	222.00	37.9	14,110	0.27%
2024/10/04	91.2	215.26	24.2	214.28	218.00	67.1	14,460	0.46%
2024/10/01	12.1	207.00	6.1	207.92	208.00	6	14,575	0.04%
2024/09/30	11.5	206.46	21.3	206.41	205.50	-9.8	15,121	-0.07%
2024/09/27	9.6	213.48	5.1	214.38	211.50	4.5	15,205	0.03%
2024/09/26	8.4	215.58	2	217.75	213.00	6.4	15,296	0.04%
2024/09/25	11.5	216.24	12.3	217.74	215.00	-0.8	15,303	-0.01%
2024/09/24	45.8	215.99	41.1	214.33	210.00	4.7	15,271	0.03%
2024/09/23	33.9	228.03	18.2	228.81	227.50	15.8	15,050	0.10%
2024/09/20	30.3	242.77	18.5	241.60	237.00	11.8	15,143	0.08%
2024/09/19	13	236.23	32	234.69	234.50	-19	15,071	-0.13%
2024/09/18	18	234.19	11.9	235.86	233.00	6.1	15,112	0.04%
2024/09/16	9.5	237.78	13	237.81	239.00	-3.5	15,170	-0.02%
2024/09/13	57	246.42	28	244.59	241.00	29	15,382	0.19%
2024/09/12	13.3	241.96	24.6	244.90	241.00	-11.3	15,411	-0.07%
2024/09/11	86	229.32	85	226.19	228.00	1	15,443	0.01%
2024/09/10	10.1	232.40	8	227.25	227.50	2.1	15,767	0.01%
2024/09/09	23.1	231.92	26	227.69	232.50	-2.9	16,238	-0.02%
2024/09/06	72.5	237.04	73	233.16	229.50	-0.5	16,546	0.00%
2024/09/05	126	238.64	92.7	236.97	233.00	33.3	16,879	0.20%	大買/
2024/09/04	22	244.86	26	243.44	247.00	-4	16,997	-0.02%
2024/09/03	21.3	255.07	16.1	255.32	252.50	5.3	16,951	0.03%
2024/09/02	36.1	263.12	18.1	266.14	260.00	18	16,904	0.11%
2024/08/30	36.5	270.67	70	271.84	266.00	-33.5	16,810	-0.20%
2024/08/29	20.4	275.67	21	276.72	279.00	-0.7	16,641	0.00%
2024/08/28	68.5	274.00	38.5	273.77	276.00	30.1	16,485	0.18%
2024/08/27	71	268.87	54.4	266.26	270.50	16.6	16,323	0.10%
2024/08/26	47.3	257.46	35	255.49	253.50	12.2	16,042	0.08%
2024/08/23	41.1	253.51	26.1	256.59	260.00	14.9	15,875	0.09%
2024/08/22	42.8	254.91	34.5	256.40	258.00	8.3	15,715	0.05%
2024/08/21	27.2	271.78	39.4	270.24	267.00	-12.2	15,345	-0.08%
2024/08/20	53.1	267.56	59.8	267.47	268.00	-6.7	15,079	-0.04%
2024/08/19	34.4	254.87	65.5	254.54	253.00	-31.1	14,649	-0.21%
2024/08/16	47.3	242.79	69.9	246.30	250.50	-22.6	14,164	-0.16%
2024/08/15	59.4	225.88	71.2	224.02	228.00	-11.8	13,677	-0.09%
2024/08/14	34	216.96	51	217.40	216.50	-17	13,320	-0.13%
2024/08/13	64.1	204.66	58	204.89	206.50	6.1	12,993	0.05%
2024/08/12	67.2	213.06	55.5	210.16	205.00	11.7	12,821	0.09%
2024/08/09	69.4	215.02	112.1	210.30	208.00	-42.7	12,621	-0.34%	大賣/
2024/08/08	57.5	207.87	65.1	206.11	206.00	-7.6	12,303	-0.06%
2024/08/07	65.2	199.83	36	203.54	209.50	29.2	12,085	0.24%
2024/08/06	80.1	195.14	73.5	192.42	190.50	6.6	11,895	0.06%
2024/08/05	35.4	204.83	1	203.50	202.50	34.4	11,538	0.30%
2024/08/02	39.8	232.68	28.3	237.44	225.00	11.5	11,490	0.10%
2024/08/01	45	245.44	46.4	247.53	250.00	-1.4	11,223	-0.01%
2024/07/31	27	231.06	27.3	231.81	234.50	-0.3	10,853	0.00%
2024/07/30	20.1	221.36	67.6	219.64	229.50	-47.5	10,505	-0.45%
2024/07/29	22.3	212.34	16.3	211.93	209.00	6.1	10,201	0.06%
2024/07/26	8.1	199.91	14	197.25	204.50	-5.9	9,969	-0.06%
2024/07/23	11	205.41	14	208.50	203.00	-3	9,871	-0.03%
2024/07/22	34.2	205.68	16.2	203.74	201.50	18	9,775	0.18%
2024/07/19	28.1	211.83	32.5	212.80	207.50	-4.4	9,651	-0.05%
2024/07/18	14.7	215.49	70	217.24	218.50	-55.3	9,462	-0.58%
2024/07/17	38.4	218.75	33.2	221.75	226.00	5.3	9,268	0.06%
2024/07/16	26.1	219.32	23.2	218.86	217.50	2.9	9,064	0.03%
2024/07/15	20	222.40	20.1	222.97	222.00	-0.1	8,849	0.00%
2024/07/12	28.7	219.98	29.2	219.76	216.00	-0.6	8,616	-0.01%
2024/07/11	34.1	223.32	51.3	227.36	232.50	-17.2	8,334	-0.21%
2024/07/10	18	209.61	36.1	212.16	211.50	-18.1	7,926	-0.23%
2024/07/09	67.3	205.95	45.2	210.55	207.50	22.1	7,760	0.28%
2024/07/08	30.1	206.63	73.3	206.91	207.00	-43.2	7,274	-0.59%
2024/07/05	53	190.80	55.1	192.85	199.00	-2.1	6,751	-0.03%
2024/07/04	59.3	188.50	149.3	191.02	195.00	-90	6,431	-1.40%	大賣/
2024/07/03	71.1	178.37	65	178.58	178.00	6.1	5,841	0.10%
2024/07/02	121.1	179.59	143.2	181.08	181.50	-22.1	5,669	-0.39%	大買/大賣/
2024/07/01	19.1	177.94	17	179.85	176.00	2.1	5,508	0.04%
2024/06/28	27.1	179.98	17.5	180.19	180.00	9.6	5,448	0.18%
2024/06/27	13.1	175.15	9.2	174.64	176.00	3.9	5,282	0.07%
2024/06/26	26.2	178.11	76.3	178.21	177.00	-50	5,202	-0.96%
2024/06/25	42	168.29	21	170.69	171.50	21	4,941	0.43%
2024/06/24	45	173.42	14.1	173.34	172.50	31	4,830	0.64%
2024/06/21	52.8	179.88	29	179.95	179.00	23.8	4,732	0.50%
2024/06/20	103.2	177.61	82.2	179.33	184.50	21	4,569	0.46%	大買/
2024/06/19	93.4	171.57	96	174.06	168.00	-2.7	4,287	-0.06%
2024/06/18	76.2	177.81	42.3	178.34	180.00	34	4,035	0.84%
2024/06/17	93.1	178.71	126.3	177.34	174.00	-33.3	3,810	-0.87%	大賣/
2024/06/14	109.1	175.40	83.2	175.12	175.50	25.9	3,415	0.76%	大買/
2024/06/13	47	167.39	90.7	170.13	173.00	-43.7	2,861	-1.53%
2024/06/12	46.4	151.40	97.8	154.22	157.50	-51.4	2,443	-2.10%
2024/06/11	24	144.56	138.3	144.69	146.50	-114.3	1,922	-5.94%	大賣/鉅額交易
2024/06/07	18.2	133.45	20.2	134.33	135.00	-2	1,493	-0.13%
2024/06/06	18.2	131.33	18.2	131.91	130.50	0	1,389	0.00%
2024/06/05	4.2	129.38	3.1	129.32	128.50	1.1	1,339	0.08%
2024/06/04	5.1	130.10	9.5	130.11	130.50	-4.4	1,413	-0.31%
2024/06/03	4	129.38	0	129.50	129.50	4	1,412	0.28%
2024/05/31	20.1	130.43	27	130.26	127.50	-6.9	1,400	-0.49%
2024/05/30	3.4	128.22	10.1	130.00	129.50	-6.7	1,304	-0.51%
2024/05/29	2.4	129.67	4.1	129.49	128.50	-1.7	1,272	-0.13%
2024/05/28	3.3	126.73	25	129.16	129.00	-21.7	1,245	-1.74%
2024/05/27	1	119.96	1	119.50	120.00	0	1,163	0.00%
2024/05/24	2	118.50	2	118.00	119.50	0	1,180	0.00%
2024/05/23	1.1	117.00	3	116.50	116.50	-2	1,213	-0.16%
2024/05/22	1	116.50	0	0.00	118.00	1	1,324	0.08%
2024/05/21	0	0.00	5	116.50	115.50	-5	1,392	-0.36%
2024/05/15	0	116.50	0	0.00	116.00	0	1,734	0.00%
2024/05/14	2	117.50	0	0.00	117.50	2	1,802	0.11%
2024/05/13	0	0.00	2	116.50	116.50	-2	1,827	-0.11%
2024/05/10	0	0.00	1	117.50	118.50	-1	1,900	-0.05%
2024/05/09	1	116.49	0.5	116.00	115.50	0.6	1,959	0.03%
2024/05/08	0	0.00	11	115.50	117.00	-11	1,975	-0.56%
2024/05/06	0.1	116.64	0	0.00	115.50	0.1	2,011	0.00%
2024/05/03	3	119.00	8	118.06	117.00	-5	2,021	-0.25%
2024/05/02	1	116.50	0	0.00	116.50	1	2,043	0.05%
2024/04/30	1	117.00	0	0.00	117.00	1	2,090	0.05%
2024/04/24	0	0.00	1	115.00	115.50	-1	2,205	-0.05%
2024/04/23	1	113.00	1	112.00	113.50	0	2,217	0.00%
2024/04/22	1	113.00	3	113.00	111.00	-2	2,219	-0.09%
2024/04/19	5	113.70	2	112.75	113.50	3	2,216	0.14%
2024/04/17	1	118.03	1.2	118.88	117.50	-0.2	2,193	-0.01%
2024/04/16	0	117.50	1	118.00	117.50	-1	2,187	-0.04%
2024/04/15	6	121.25	2.5	122.20	121.50	3.5	2,174	0.16%
2024/04/12	9	124.72	0	0.00	124.50	9	2,169	0.41%
2024/04/11	2	125.75	1	126.50	125.50	1	2,166	0.05%
2024/04/10	8	129.19	2	129.00	129.00	6	2,162	0.28%
2024/04/09	27	129.09	11	128.59	127.50	16	2,159	0.74%
2024/04/08	12	127.21	1	127.00	127.00	11	2,133	0.52%
2024/04/03	1	127.50	0	0.00	127.50	1	2,131	0.05%
2024/04/02	3	127.83	5	127.20	127.50	-2	2,130	-0.09%
2024/04/01	2	124.50	1	124.50	124.50	1	2,121	0.05%
2024/03/29	1	123.50	2.1	124.47	124.00	-1.1	2,127	-0.05%
2024/03/28	0.1	124.42	1	123.50	123.50	-0.9	2,128	-0.04%
2024/03/27	3	123.67	0	0.00	124.00	3	2,137	0.14%
2024/03/26	5	124.60	2	125.25	124.50	3	2,136	0.14%
2024/03/25	3	127.67	3	128.17	127.50	0	2,153	0.00%
2024/03/22	11	130.23	2	128.50	128.50	9	2,159	0.42%
2024/03/21	5	126.50	3	127.17	127.00	2	2,134	0.09%
2024/03/20	4	126.88	9	128.11	126.00	-5	2,190	-0.23%
2024/03/19	1	127.00	2.1	127.24	126.50	-1.1	2,207	-0.05%
2024/03/18	14	124.71	0.1	126.00	126.50	13.9	2,216	0.63%
2024/03/15	5	123.80	88	123.81	123.50	-83	2,250	-3.69%
2024/03/14	4	126.13	0	0.00	125.50	4	2,331	0.17%
2024/03/13	6	127.58	6.1	127.01	126.50	-0.1	2,357	0.00%
2024/03/12	3.1	128.98	14.2	128.73	129.50	-11.1	2,385	-0.47%
2024/03/11	16	130.03	41.3	129.49	128.50	-25.3	2,393	-1.06%
2024/03/08	27.5	131.46	24.2	132.01	129.50	3.3	2,439	0.14%
2024/03/07	85.1	133.80	6.5	132.03	131.50	78.6	2,390	3.29%
2024/03/06	7	132.00	3	131.33	132.00	4	2,447	0.16%
2024/03/05	24.2	131.79	6.3	131.84	131.50	17.9	2,529	0.71%
2024/03/04	24	131.27	2.7	131.31	130.50	21.3	2,580	0.83%
2024/03/01	4.4	129.41	2	129.00	129.50	2.4	2,691	0.09%
2024/02/29	4	130.25	51.3	130.33	132.00	-47.3	2,817	-1.68%
2024/02/27	4.2	128.67	5	129.60	128.50	-0.8	2,893	-0.03%
2024/02/26	17.5	131.87	26	131.19	130.50	-8.5	3,073	-0.28%
2024/02/23	10	134.55	31.2	134.77	132.50	-21.2	3,063	-0.69%
2024/02/22	19	130.97	2	130.75	131.50	17	3,009	0.56%
2024/02/21	27.6	130.17	11	130.36	129.50	16.6	2,972	0.56%
2024/02/20	62.1	136.45	9.1	135.34	135.50	53.1	2,886	1.84%
2024/02/19	1.5	134.00	11.8	135.20	133.50	-10.3	2,822	-0.36%
2024/02/16	5	132.00	7	132.07	132.50	-2	2,756	-0.07%
2024/02/15	9.7	130.84	23	130.37	131.50	-13.3	2,759	-0.48%
2024/02/05	4	126.88	1	126.50	126.50	3	2,821	0.11%
2024/02/02	8	128.62	16.1	127.69	128.00	-8.1	2,833	-0.29%
2024/02/01	5	126.90	1	128.00	126.00	4	2,787	0.14%
2024/01/31	7	126.50	1	127.50	125.50	6	2,787	0.22%
2024/01/30	10	126.80	5.1	126.02	127.00	4.9	2,866	0.17%
2024/01/29	2	126.00	3	126.50	126.50	-1	2,963	-0.03%
2024/01/26	4	125.50	4	126.00	126.00	0	2,974	0.00%
2024/01/25	7.2	127.43	8.2	128.23	126.50	-1	2,989	-0.03%
2024/01/24	5.1	128.00	5	128.20	127.50	0.1	2,970	0.00%
2024/01/23	3	126.17	1	126.00	127.00	2	2,959	0.07%
2024/01/22	6	126.42	7	126.79	127.00	-1	2,955	-0.03%
2024/01/19	12	127.29	14	126.96	125.50	-2	2,939	-0.07%
2024/01/18	3	123.50	2.3	123.30	124.00	0.7	2,920	0.02%
2024/01/17	5	122.60	1.3	123.15	122.00	3.7	2,970	0.12%
2024/01/16	2	123.25	2	123.50	124.00	0	2,963	0.00%
2024/01/12	2.1	122.31	0.4	123.06	122.00	1.7	3,070	0.05%
2024/01/11	1	122.50	3.2	122.39	122.50	-2.2	3,149	-0.07%
2024/01/10	0	120.99	1.7	121.44	121.50	-1.7	3,164	-0.05%
2024/01/09	0	121.50	2	121.50	120.50	-2	3,195	-0.06%
2024/01/08	3.2	120.61	1	121.00	120.50	2.2	3,204	0.07%
2024/01/05	0.2	123.17	0	0.00	123.00	0.2	3,216	0.00%
2024/01/04	5	124.20	1	125.50	123.00	4	3,265	0.12%
2024/01/03	4	124.13	2	124.50	124.00	2	3,256	0.06%
2024/01/02	11	127.05	0	0.00	126.00	11	3,248	0.34%
2023/12/29	2	127.25	4	126.63	127.50	-2	3,250	-0.06%
2023/12/28	6	128.50	2.1	128.28	128.00	3.9	3,273	0.12%
2023/12/27	3	128.17	0	0.00	128.00	3	3,291	0.09%
2023/12/26	0.3	127.18	1	126.50	126.50	-0.7	3,311	-0.02%
2023/12/25	1	124.50	1	125.50	125.00	0	3,377	0.00%
2023/12/22	9	125.06	9.1	125.23	124.50	-0.1	3,433	0.00%
2023/12/21	5.2	125.11	0.5	125.50	125.00	4.7	3,416	0.14%
2023/12/20	5	125.80	15	125.67	125.00	-10	3,405	-0.29%
2023/12/19	5	126.30	1	127.50	127.00	4	3,373	0.12%
2023/12/18	2	128.00	0	0.00	128.00	2	3,370	0.06%
2023/12/15	3	131.17	3	132.50	130.00	0	3,365	0.00%
2023/12/14	4	130.13	2.4	130.08	130.00	1.6	3,308	0.05%
2023/12/13	0	0.00	1.1	128.50	128.00	-1.1	3,271	-0.03%
2023/12/12	12	127.92	2	128.25	127.50	10	3,258	0.31%
2023/12/11	27.9	128.69	12	128.50	128.50	15.9	3,222	0.49%
2023/12/08	4.1	136.38	23.5	136.77	136.00	-19.4	3,128	-0.62%
2023/12/07	7.2	135.32	0	0.00	135.00	7.2	3,092	0.23%
2023/12/06	0.2	137.53	8	136.88	136.00	-7.8	3,046	-0.26%
2023/12/05	25.2	138.16	26.1	136.65	135.50	-1	3,037	-0.03%
2023/12/04	13	139.23	12	138.13	137.50	1	2,976	0.03%
2023/12/01	52.7	139.22	32.3	139.28	139.50	20.5	2,929	0.70%
2023/11/30	34	139.29	22.2	138.09	138.00	11.9	2,840	0.42%
2023/11/29	2.2	135.91	18.3	134.62	136.00	-16.1	2,739	-0.59%
2023/11/28	13.2	132.95	25	134.12	132.50	-11.8	2,664	-0.44%
2023/11/27	62.2	138.33	31.9	136.69	133.50	30.3	2,531	1.20%
2023/11/24	32.7	138.33	23.3	138.00	136.50	9.4	2,387	0.39%
2023/11/22	7	132.21	3	133.17	133.50	4	2,096	0.19%
2023/11/21	19	132.89	5.1	132.33	132.50	13.9	2,064	0.67%
2023/11/20	0	0.00	14	129.68	131.00	-14	2,017	-0.70%
2023/11/17	3	130.50	8	129.56	129.50	-5	1,997	-0.25%
2023/11/16	7	127.71	7	128.07	128.00	0	1,978	0.00%
2023/11/15	16	129.81	5.1	129.31	128.50	11	1,973	0.55%
2023/11/14	3	130.00	10	129.95	130.00	-7	1,941	-0.36%
2023/11/13	22.1	130.65	20.1	131.80	128.50	2	1,908	0.10%
2023/11/10	14.1	127.71	61	128.32	127.00	-46.9	1,789	-2.62%
2023/11/09	1	128.00	1	126.51	129.00	0	1,763	0.00%
2023/11/08	5	128.80	15.1	128.64	128.50	-10.1	1,773	-0.57%
2023/11/07	37.1	130.13	15.1	129.50	130.00	22.1	1,712	1.29%
2023/11/06	31.5	126.95	18.8	128.60	128.00	12.7	1,633	0.78%
2023/11/03	4	121.00	3	121.17	121.00	1	1,518	0.07%
2023/11/02	0	0.00	1	118.00	120.00	-1	1,517	-0.07%
2023/11/01	1	115.50	0	0.00	115.50	1	1,514	0.07%
2023/10/31	2	120.75	26	118.75	115.50	-24	1,516	-1.58%
2023/10/30	2	118.00	1	118.50	117.00	1	1,510	0.07%
2023/10/27	0	0.00	1	118.00	117.00	-1	1,535	-0.07%
2023/10/26	2	119.00	0	0.00	117.50	2	1,550	0.13%
2023/10/25	2	121.50	28	122.82	122.50	-26	1,527	-1.70%
2023/10/24	3.1	118.48	2	117.50	118.00	1.1	1,478	0.07%
2023/10/23	4.3	118.76	6	120.25	116.50	-1.8	1,494	-0.12%
2023/10/20	7.3	119.53	2	120.26	120.00	5.2	1,498	0.35%
2023/10/19	26	123.88	29	120.34	123.50	-3	1,467	-0.20%
2023/10/18	3	116.67	4	116.50	116.00	-1	1,470	-0.07%
2023/10/17	6	119.08	9	119.00	118.00	-3	1,490	-0.20%
2023/10/16	13	117.15	5	115.50	115.00	8	1,520	0.53%
2023/10/13	6	118.00	23	117.09	118.00	-17	1,554	-1.09%
2023/10/12	32	117.80	5	118.30	119.00	27	1,593	1.69%
2023/10/11	1	113.00	1	113.00	112.50	0	1,613	0.00%
2023/10/06	2	112.50	0	0.00	112.00	2	1,719	0.12%
2023/10/05	4	112.75	0	0.00	112.00	4	1,797	0.22%
2023/10/04	4	110.38	1	110.50	111.00	3	1,849	0.16%
2023/10/03	4	116.13	3	114.50	114.00	1	1,884	0.05%
2023/10/02	15	116.53	3	117.17	115.50	12	1,943	0.62%
2023/09/28	22	116.66	4	118.13	117.50	18	2,015	0.89%
2023/09/27	1	114.00	5	116.80	118.00	-4	2,224	-0.18%
2023/09/26	1	108.50	0	0.00	108.00	1	2,562	0.04%
2023/09/22	0	0.00	2	108.25	109.00	-2	2,730	-0.07%
2023/09/21	1	106.50	0	106.00	106.00	1	2,758	0.04%
2023/09/20	2	108.26	0	0.00	108.00	2	2,834	0.07%
2023/09/18	0	113.50	0	0.00	113.00	0	2,992	0.00%
2023/09/14	1	113.00	1	113.00	113.00	0	3,093	0.00%
2023/09/12	2	111.00	1	111.00	110.50	1	3,224	0.03%
2023/09/11	0.1	110.00	0.1	110.50	110.00	-0.1	3,387	0.00%
2023/09/08	2	111.75	4	112.63	111.50	-2	3,478	-0.06%
2023/09/07	1	117.50	1	117.50	115.50	0	3,711	0.00%
2023/09/06	0	0.00	2	116.50	116.00	-2	4,172	-0.05%
2023/09/05	1	117.00	11	116.36	117.00	-10	4,457	-0.22%
2023/08/31	0	0.00	1	113.00	114.00	-1	4,918	-0.02%
2023/08/25	0	0.00	1	112.00	111.00	-1	4,937	-0.02%
2023/08/24	8	113.56	7	113.43	113.50	1	4,937	0.02%
2023/08/23	3	113.50	2	113.00	113.00	1	4,936	0.02%
2023/08/22	3	111.17	0	0.00	110.50	3	4,959	0.06%
2023/08/21	0	0.00	2	110.00	111.00	-2	4,962	-0.04%
2023/08/18	1	110.00	14	110.14	109.00	-13	4,945	-0.26%
2023/08/17	1	112.03	1	112.50	112.00	0	4,932	0.00%
2023/08/16	0	0.00	1	110.00	110.00	-1	4,920	-0.02%
2023/08/15	0.1	110.00	0	0.00	110.00	0.1	4,908	0.00%
2023/08/14	0	0.00	10	108.35	109.00	-10	4,897	-0.20%
2023/08/11	6	114.42	5	113.50	113.50	1	4,858	0.02%
2023/08/10	2	113.50	13	113.73	113.00	-11	4,851	-0.23%
2023/08/09	4	116.13	5	117.50	117.00	-1	4,829	-0.02%
2023/08/08	1	116.00	9	117.67	116.00	-8	4,820	-0.17%
2023/08/07	4	120.00	14	119.71	119.00	-10	4,807	-0.21%
2023/08/04	3.1	120.55	4.3	120.30	121.00	-1.2	4,784	-0.02%
2023/08/02	3	122.66	6.3	122.98	120.50	-3.3	4,776	-0.07%
2023/08/01	21	122.98	17	124.65	123.50	4	4,750	0.08%
2023/07/31	0	0.00	7	125.57	125.00	-7	4,721	-0.15%
2023/07/28	1.5	128.33	10	128.55	128.50	-8.5	4,688	-0.18%
2023/07/27	3	127.00	1	127.50	127.00	2	4,669	0.04%
2023/07/26	1.1	126.48	3	126.83	125.50	-2	4,655	-0.04%
2023/07/25	13.1	129.73	9	129.61	129.00	4.1	4,639	0.09%
2023/07/24	4	126.50	6.3	126.95	126.50	-2.3	4,607	-0.05%
2023/07/21	6.3	130.29	17	130.00	129.50	-10.7	4,566	-0.23%
2023/07/20	12	133.96	11.5	135.50	136.50	0.5	4,510	0.01%
2023/07/19	5.1	135.46	6.4	135.63	134.00	-1.3	4,475	-0.03%
2023/07/18	3.2	132.86	19.3	133.32	132.50	-16.1	4,433	-0.36%
2023/07/17	9	134.44	7.4	135.35	134.00	1.6	4,399	0.04%
2023/07/14	2	137.75	41.4	136.58	138.00	-39.4	4,358	-0.90%
2023/07/13	54.2	137.36	6.1	137.20	134.50	48.1	4,332	1.11%
2023/07/12	13	136.73	10.6	137.55	137.00	2.4	4,253	0.06%
2023/07/11	2.1	134.26	2	134.50	133.50	0.1	4,175	0.00%
2023/07/10	2.1	135.73	3.5	136.43	136.00	-1.4	4,119	-0.03%
2023/07/07	26.2	135.43	14	134.50	134.00	12.2	4,061	0.30%
2023/07/06	26.3	137.61	61.2	137.65	135.00	-34.8	3,973	-0.88%
2023/07/05	93.4	143.01	55.1	141.48	140.00	38.3	3,862	0.99%
2023/07/04	58	140.00	101.5	141.91	144.50	-43.5	3,576	-1.22%	大賣/
2023/07/03	81.4	130.82	41.2	130.94	131.50	40.2	3,173	1.27%
2023/06/30	5.2	128.08	3.1	126.39	128.50	2.1	3,046	0.07%
2023/06/29	6	126.50	3.1	126.02	126.00	2.9	3,017	0.10%
2023/06/28	44.1	129.97	58.1	128.53	126.50	-14.1	3,009	-0.47%
2023/06/27	55.3	128.86	38	126.87	126.50	17.3	2,960	0.59%
2023/06/26	12.1	124.54	8	125.19	124.50	4.1	2,867	0.14%
2023/06/21	13.4	124.08	4.2	124.02	123.00	9.2	2,813	0.33%
2023/06/20	6	127.42	1.1	126.55	126.50	4.9	2,776	0.18%
2023/06/19	6.5	129.09	6	128.67	129.00	0.5	2,744	0.02%
2023/06/16	10.3	129.13	39	128.12	127.00	-28.7	2,673	-1.07%
2023/06/15	27.2	133.25	22	133.14	130.00	5.2	2,616	0.20%
2023/06/14	15.1	129.41	5.2	128.56	129.00	9.9	2,456	0.40%
2023/06/13	31.2	130.27	30	129.69	130.00	1.1	2,372	0.05%
2023/06/12	81.4	132.61	91.1	133.43	128.00	-9.8	2,139	-0.46%
2023/06/09	51	125.65	75.7	126.73	128.00	-24.7	1,682	-1.47%
2023/06/08	171.6	117.41	121.2	117.67	116.50	50.4	1,425	3.54%	大買/大賣/
2023/06/07	7	109.65	23.2	111.00	113.00	-16.2	1,147	-1.41%
2023/06/06	4	107.00	8	107.25	107.00	-4	1,034	-0.39%
2023/06/05	3	106.50	4.5	106.34	106.50	-1.5	1,155	-0.13%
2023/06/02	0	0.00	3	106.33	105.00	-3	1,148	-0.26%
2023/06/01	0	0.00	15	105.00	105.00	-15	1,157	-1.30%
2023/05/31	0	0.00	4.1	104.88	105.00	-4.1	1,156	-0.36%
2023/05/30	2	105.00	1	105.00	105.50	1	1,153	0.09%
2023/05/29	1	105.50	2	105.75	105.00	-1	1,152	-0.09%
2023/05/26	13.2	105.20	2	105.25	104.50	11.2	1,146	0.98%
2023/05/25	6	102.50	2	102.50	102.50	4	1,117	0.36%
2023/05/24	0	0.00	2	100.50	100.50	-2	1,130	-0.18%
2023/05/23	0	0.00	1	101.50	100.50	-1	1,138	-0.09%
2023/05/22	0	0.00	10	100.50	100.50	-10	1,151	-0.87%
2023/05/18	1	100.00	1	100.01	100.00	0	1,218	0.00%
2023/05/17	2	99.45	0	0.00	99.40	2	1,234	0.16%
2023/05/16	5	98.88	1	99.00	99.10	4	1,243	0.32%
2023/05/15	0.1	97.40	0	0.00	97.00	0.1	1,258	0.00%
2023/05/12	2	97.10	0	0.00	98.00	2	1,349	0.15%
2023/05/11	1	95.90	0	0.00	95.90	1	1,373	0.07%
2023/05/09	0	0.00	4	98.60	98.40	-4	1,398	-0.29%
2023/05/08	1	100.50	1	100.50	100.00	0	1,402	0.00%
2023/05/05	2	100.00	4	100.00	99.90	-2	1,431	-0.14%
2023/05/04	0	0.00	1	100.00	100.50	-1	1,465	-0.07%
2023/05/03	0	0.00	1	99.80	99.50	-1	1,479	-0.07%
2023/04/28	2	99.00	0	0.00	98.00	2	1,579	0.13%
2023/04/26	2.1	96.97	0	0.00	98.80	2.1	1,599	0.13%
2023/04/25	7.1	99.99	0	0.00	97.80	7.1	1,649	0.43%
2023/04/24	0	0.00	3	102.00	102.50	-3	1,627	-0.18%
2023/04/21	2	102.25	0	0.00	102.00	2	1,639	0.12%
2023/04/20	6	106.33	3	105.83	105.00	3	1,658	0.18%
2023/04/19	6	107.83	0	0.00	107.50	6	1,685	0.36%
2023/04/18	2	111.25	2	111.50	110.50	0	1,686	0.00%
2023/04/17	5	109.90	2	110.25	110.00	3	1,643	0.18%
2023/04/14	2	106.75	0	0.00	106.50	2	1,612	0.12%
2023/04/13	3.2	106.52	2	106.50	106.50	1.2	1,613	0.07%
2023/04/12	1	107.50	30	107.40	107.00	-29	1,616	-1.79%
2023/04/11	2.5	107.90	10	108.25	108.00	-7.5	1,615	-0.46%
2023/04/10	2	107.00	3	107.67	107.00	-1	1,630	-0.06%
2023/04/07	2	107.00	4	108.50	107.00	-2	1,632	-0.12%
2023/04/06	2	107.00	0	0.00	107.00	2	1,634	0.12%
2023/03/31	5	108.30	0	0.00	108.00	5	1,652	0.30%
2023/03/30	1	109.50	16	108.94	109.00	-15	1,655	-0.91%
2023/03/29	10	107.85	7	107.57	107.50	3	1,661	0.18%
2023/03/28	2	109.25	6	109.58	110.00	-4	1,664	-0.24%
2023/03/24	17	111.09	2	110.75	110.50	15	1,643	0.91%
2023/03/23	0	0.00	2.1	110.50	110.00	-2.1	1,629	-0.13%
2023/03/22	11	109.95	2	110.25	110.00	9	1,625	0.55%
2023/03/20	2	107.75	0	0.00	108.00	2	1,614	0.12%
2023/03/17	0	0.00	1.1	106.45	106.50	-1.1	1,619	-0.07%
2023/03/16	5	106.20	6	105.67	105.00	-1	1,624	-0.06%
2023/03/15	1	109.00	3	108.33	107.50	-2	1,645	-0.12%
2023/03/14	5	107.10	2	106.00	106.50	3	1,667	0.18%
2023/03/13	6	106.42	3	106.00	107.00	3	1,736	0.17%
2023/03/10	3	109.67	16	110.13	110.00	-13	1,747	-0.74%
2023/03/09	5.2	111.79	8	111.81	111.50	-2.9	1,840	-0.15%
2023/03/08	20	111.25	77.3	111.17	111.50	-57.2	1,820	-3.14%
2023/03/07	5	105.20	1	106.50	105.00	4	1,717	0.23%
2023/03/06	4	105.63	2	105.50	105.50	2	1,721	0.12%
2023/03/02	1	103.50	0	0.00	103.50	1	1,756	0.06%
2023/03/01	1	103.50	0	0.00	104.00	1	1,810	0.06%
2023/02/24	2	103.50	12	103.46	103.00	-10	1,836	-0.54%
2023/02/23	0	0.00	7	103.57	103.50	-7	1,875	-0.37%
2023/02/22	7	101.50	0	0.00	101.50	7	1,922	0.36%
2023/02/21	0	0.00	5.1	104.02	104.00	-5.1	1,967	-0.26%
2023/02/20	10	104.50	0	0.00	104.00	10	2,166	0.46%
2023/02/17	9	103.06	14	103.50	104.00	-5	2,329	-0.21%
2023/02/16	1	106.00	3	106.50	106.50	-2	2,299	-0.09%
2023/02/15	8	103.81	2	104.76	104.00	6	2,338	0.26%
2023/02/14	21	105.52	1	105.50	106.00	20	2,348	0.85%
2023/02/13	11	105.14	3	105.67	105.50	8	2,382	0.34%
2023/02/10	26	111.50	25	110.68	107.00	1	2,416	0.04%
2023/02/09	2.4	109.50	12	110.08	109.50	-9.7	2,373	-0.41%
2023/02/08	8.2	109.26	18	109.44	108.50	-9.8	2,368	-0.41%
2023/02/07	0	0.00	15	108.00	108.00	-15	2,346	-0.64%
2023/02/06	0	107.00	7	106.71	107.00	-7	2,345	-0.30%
2023/02/03	7.1	108.85	56	109.77	107.50	-48.9	2,350	-2.08%
2023/02/02	37.2	109.28	26	110.17	109.00	11.2	2,346	0.48%
2023/02/01	47	107.01	0	107.30	107.50	47	2,326	2.02%
2023/01/31	0	0.00	2	106.75	107.00	-2	2,332	-0.09%
2023/01/30	22	107.18	5.1	106.59	106.00	16.9	2,325	0.73%
2023/01/17	3	104.33	13	104.58	104.50	-10	2,255	-0.44%
2023/01/16	0	0.00	2	103.50	103.50	-2	2,261	-0.09%
2023/01/13	12	103.17	8	103.00	101.50	4	2,252	0.18%
2023/01/12	0	0.00	1	101.50	101.00	-1	2,200	-0.05%
2023/01/11	1.1	103.09	2	103.00	102.50	-0.9	2,206	-0.04%
2023/01/10	6.1	105.25	8	105.19	104.50	-2	2,203	-0.09%
2023/01/09	17.3	104.68	9	104.83	104.00	8.3	2,182	0.38%
2023/01/06	2	100.35	4	99.63	102.00	-2	2,163	-0.09%
2023/01/05	3	99.59	4	98.70	97.80	-1	2,167	-0.05%
2023/01/04	1	98.00	1	98.50	98.50	0	2,200	0.00%
2022/12/30	0	97.30	3	97.62	96.30	-3	2,255	-0.13%
2022/12/29	2	95.95	1.3	96.72	96.30	0.7	2,280	0.03%
2022/12/28	10.3	96.37	6	96.53	95.40	4.3	2,345	0.18%
2022/12/27	4	99.88	4.2	100.24	99.20	-0.2	2,407	-0.01%
2022/12/23	2	99.10	2	99.55	99.50	0	2,554	0.00%
2022/12/22	1	102.00	1	102.50	101.00	0	2,641	0.00%
2022/12/21	2	101.50	2	101.00	100.50	0	2,707	0.00%
2022/12/20	4	104.00	3	104.83	100.50	1	2,752	0.04%
2022/12/19	1	104.00	1	104.50	103.50	0	2,786	0.00%
2022/12/16	3	102.17	2	102.75	102.50	1	2,826	0.04%
2022/12/15	2	105.00	21	104.98	105.00	-19	2,812	-0.68%
2022/12/14	2	105.00	2	104.75	105.50	0	2,808	0.00%
2022/12/13	1	104.50	2	104.25	102.50	-1	2,799	-0.04%
2022/12/12	1	103.51	3	104.00	103.50	-2	2,793	-0.07%
2022/12/09	4	105.13	42	104.54	105.00	-38	2,796	-1.36%
2022/12/08	31	104.31	2	103.76	104.00	29	2,788	1.04%
2022/12/07	5	105.20	39	106.08	103.50	-34	2,784	-1.22%
2022/12/06	10	108.40	33	107.47	106.50	-23	2,754	-0.83%
2022/12/05	86	111.55	24	111.10	111.00	62	2,723	2.28%
2022/12/02	8	107.88	10	108.25	108.50	-2	2,658	-0.08%
2022/12/01	23.1	108.51	15	108.30	106.00	8.1	2,630	0.31%
2022/11/30	3	104.83	2	104.75	104.50	1	2,535	0.04%
2022/11/29	3	102.50	26	102.40	103.00	-23	2,536	-0.91%
2022/11/25	23	105.07	13	104.96	104.00	10	2,550	0.39%
2022/11/24	14	105.29	2	104.50	105.50	12	2,562	0.47%
2022/11/23	9	104.50	12	104.00	104.00	-3	2,530	-0.12%
2022/11/22	9	103.89	36	103.76	105.00	-27	2,489	-1.08%
2022/11/21	17	105.76	22	105.68	104.50	-5	2,488	-0.20%
2022/11/18	8.2	106.16	23	105.98	106.00	-14.8	2,459	-0.60%
2022/11/17	32.1	105.39	66	105.89	107.00	-33.9	2,423	-1.40%
2022/11/16	134.2	110.78	29	109.84	108.00	105.2	2,381	4.42%	大買/鉅額交易
2022/11/15	61	108.60	31	107.55	109.50	30	2,254	1.33%
2022/11/14	5	99.26	6	98.89	99.70	-1	2,158	-0.05%
2022/11/11	30	98.95	3	99.10	97.80	27	2,164	1.25%
2022/11/10	2	95.35	1	96.00	95.50	1	2,125	0.05%
2022/11/09	1	93.90	0	0.00	94.40	1	2,125	0.05%
2022/11/08	8	93.54	6	94.62	92.40	2	2,124	0.09%
2022/11/07	11	93.76	0	0.00	93.30	11	2,197	0.50%
2022/11/04	5	95.19	6	94.00	96.70	-1	2,209	-0.04%
2022/11/02	8	95.11	7	94.80	94.40	1	2,346	0.04%
2022/11/01	0	94.70	0	0.00	94.70	0	2,396	0.00%
2022/10/31	5	92.88	23	94.48	95.70	-18	2,495	-0.72%
2022/10/28	15	92.35	2	91.55	91.40	13	2,528	0.51%
2022/10/27	0	0.00	14.1	91.20	92.90	-14.1	2,534	-0.55%
2022/10/26	1	88.60	2	88.50	88.80	-1	2,533	-0.04%
2022/10/25	2.1	87.79	1	87.60	87.50	1.1	2,534	0.04%
2022/10/24	2	88.61	0	91.10	88.40	2	2,546	0.08%
2022/10/21	0	0.00	1	90.50	89.60	-1	2,560	-0.04%
2022/10/20	11	90.44	0	0.00	90.10	11	2,597	0.42%
2022/10/19	2	92.45	1	92.70	91.10	1	2,641	0.04%
2022/10/18	0	89.59	0	91.70	91.70	0	2,659	0.00%
2022/10/17	17	89.68	20	90.38	91.50	-3	2,731	-0.11%
2022/10/14	4	91.15	7	90.03	90.50	-3	2,810	-0.11%
2022/10/13	1	87.00	1	85.40	85.10	0	2,835	0.00%
2022/10/12	1	90.90	6	90.58	90.60	-5	2,837	-0.18%
2022/10/11	1	88.52	1	89.20	88.50	0	2,908	0.00%
2022/10/05	3	95.87	2	97.44	94.20	1	3,049	0.03%
2022/10/04	10.4	92.70	6	92.80	93.80	4.4	3,038	0.14%
2022/10/03	5.1	91.23	0	0.00	91.00	5.1	3,013	0.17%
2022/09/30	17	92.45	22	92.80	96.00	-5	3,088	-0.16%
2022/09/29	17	94.49	18	94.40	92.90	-1	3,245	-0.03%
2022/09/28	22	99.37	6	102.12	97.20	16	3,202	0.50%
2022/09/27	10.1	102.14	27	103.20	106.00	-17	3,173	-0.53%
2022/09/26	21.1	105.78	25	105.70	103.00	-3.9	3,145	-0.12%
2022/09/23	7	115.79	10.5	116.67	113.00	-3.5	3,130	-0.11%
2022/09/22	0	0.00	1	120.50	121.00	-1	3,115	-0.03%
2022/09/21	0	0.00	1	120.50	120.50	-1	3,151	-0.03%
2022/09/20	2	121.00	3.2	121.50	121.50	-1.2	3,169	-0.04%
2022/09/19	0	0.00	3	121.50	122.00	-3	3,200	-0.09%
2022/09/16	1	121.50	0	0.00	122.00	1	3,253	0.03%
2022/09/15	1	126.50	2	123.75	123.50	-1	3,306	-0.03%
2022/09/14	3	124.01	3	124.33	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	0	0.00	3	125.67	125.50	-3	3,473	-0.09%
2022/09/08	3	121.33	2	121.26	124.50	1	3,512	0.03%
2022/09/07	6	119.42	5	119.20	120.50	1	3,553	0.03%
2022/09/06	7	119.86	13	119.88	119.50	-6	3,601	-0.17%
2022/09/05	7	123.36	4	123.88	122.00	3	3,648	0.08%
2022/09/02	1.1	127.91	4	127.00	128.50	-2.9	3,656	-0.08%
2022/09/01	10.1	128.80	4	128.50	127.50	6.1	3,671	0.16%
2022/08/31	3	131.50	5	130.50	131.50	-2	3,663	-0.05%
2022/08/30	0	0.00	0	127.13	126.50	0	3,655	0.00%
2022/08/29	0	124.50	2	124.00	126.00	-2	3,692	-0.05%
2022/08/26	4	131.00	1	131.50	128.00	3	3,795	0.08%
2022/08/25	4	129.63	2	130.25	129.50	2	3,821	0.05%
2022/08/24	1	128.50	2	129.75	128.00	-1	3,855	-0.03%
2022/08/23	2	127.75	29.3	127.74	127.50	-27.3	3,982	-0.69%
2022/08/22	35	130.21	15	130.53	128.50	20	4,022	0.50%
2022/08/19	7.2	128.65	6	126.92	129.50	1.2	3,998	0.03%
2022/08/18	2	123.50	5	124.20	124.50	-3	3,947	-0.08%
2022/08/17	2	123.50	2	124.00	124.00	0	3,950	0.00%
2022/08/16	3.1	122.87	2	123.50	123.00	1.1	3,983	0.03%
2022/08/15	7	123.71	12	123.92	124.50	-5	4,055	-0.12%
2022/08/12	11.1	121.66	8	120.25	122.50	3.1	4,094	0.08%
2022/08/11	6	121.17	2	122.25	120.50	4	4,113	0.10%
2022/08/10	7	121.64	3	121.17	120.50	4	4,137	0.10%
2022/08/09	20.1	125.80	3	125.67	125.00	17.1	4,121	0.42%
2022/08/08	12	130.46	7	130.29	130.00	5	4,069	0.12%
2022/08/05	47	131.45	54.2	131.09	129.50	-7.2	4,038	-0.18%
2022/08/04	12	126.92	6	128.17	129.50	6	3,959	0.15%
2022/08/03	6	125.33	6	125.83	126.00	0	3,961	0.00%
2022/08/02	1	125.00	4	125.63	127.00	-3	3,967	-0.08%
2022/08/01	4	126.75	3	127.33	127.00	1	3,991	0.03%
2022/07/29	2	128.25	5	128.30	129.00	-3	4,034	-0.07%
2022/07/28	5	127.20	48	128.81	126.50	-43	4,072	-1.06%
2022/07/27	48	127.77	10	127.50	128.50	38	4,109	0.92%
2022/07/26	1	124.50	15.2	127.53	127.50	-14.2	4,362	-0.33%
2022/07/25	3	125.33	3	124.33	126.00	0	4,407	0.00%
2022/07/22	18	125.83	6	126.67	125.00	12	4,576	0.26%
2022/07/21	11	126.59	19.4	126.38	128.00	-8.4	4,613	-0.18%
2022/07/20	1.2	123.67	14	124.32	122.00	-12.8	4,686	-0.27%
2022/07/19	2	123.00	1	123.00	122.50	1	4,758	0.02%
2022/07/18	5	123.60	7	123.29	124.50	-2	4,884	-0.04%
2022/07/15	21	121.24	9	120.94	122.00	12	5,046	0.24%
2022/07/14	7	112.21	15	111.60	114.00	-8	4,993	-0.16%
2022/07/13	3	109.83	7	109.22	108.00	-4	5,079	-0.08%
2022/07/12	12	107.66	7	106.93	107.00	5	5,151	0.10%
2022/07/11	3	112.17	6	112.00	112.50	-3	5,095	-0.06%
2022/07/08	17.2	111.38	66	107.90	111.00	-48.8	5,042	-0.97%
2022/07/07	41	108.41	50	106.63	111.00	-9	4,893	-0.18%
2022/07/06	8.1	114.54	0	112.00	111.50	8.1	4,678	0.17%
2022/07/05	4.1	120.38	7	120.00	123.50	-3	4,631	-0.06%
2022/07/04	20.2	122.02	2	122.00	121.50	18.2	4,591	0.40%
2022/07/01	27	126.41	9.1	126.60	122.00	18	4,577	0.39%
2022/06/30	2	131.25	7.2	129.91	128.50	-5.2	4,554	-0.11%
2022/06/29	8	133.94	10.4	133.04	134.50	-2.4	4,539	-0.05%
2022/06/28	0	0.00	9.1	131.02	132.50	-9.1	4,668	-0.19%
2022/06/27	10.1	132.15	29.1	131.71	131.50	-19	4,742	-0.40%
2022/06/24	13	125.50	128	127.87	128.50	-115	4,711	-2.44%	大賣/鉅額交易
2022/06/23	54.1	119.91	72	121.68	124.50	-18	4,660	-0.39%
2022/06/22	40	121.98	16	120.69	119.50	24	4,605	0.52%
2022/06/21	103	123.05	21	123.55	124.50	82	4,556	1.80%	大買/
2022/06/20	30	124.42	14	125.25	122.00	16	4,497	0.36%
2022/06/17	34	129.87	30	128.52	129.50	4	4,437	0.09%
2022/06/16	27.1	136.04	35	136.60	131.50	-7.9	4,399	-0.18%
2022/06/15	22	140.88	1.2	138.42	137.00	20.8	4,351	0.48%
2022/06/14	25	143.60	34.2	144.06	145.00	-9.2	4,309	-0.21%
2022/06/13	26	147.04	33	147.61	146.00	-7	4,244	-0.16%
2022/06/10	3	146.67	2	148.00	148.50	1	4,214	0.02%
2022/06/09	3	147.17	3	147.33	148.00	0	4,190	0.00%
2022/06/08	4	146.38	1	145.50	146.00	3	4,161	0.07%
2022/06/07	7.2	146.28	2	146.25	147.00	5.2	4,144	0.13%
2022/06/06	15	149.20	19	149.79	147.00	-4	4,107	-0.10%
2022/06/02	11.2	147.03	8	146.56	146.00	3.2	4,008	0.08%
2022/06/01	3	147.00	6	147.92	148.00	-3	3,969	-0.08%
2022/05/31	14	148.18	59.2	147.32	147.00	-45.2	3,922	-1.15%
2022/05/30	69	146.66	49	145.09	146.00	20	3,782	0.53%
2022/05/27	9	142.61	5	143.00	143.50	4	3,728	0.11%
2022/05/26	7	140.07	3	142.33	140.50	4	3,679	0.11%
2022/05/25	2	139.50	2	137.50	140.50	0	3,661	0.00%
2022/05/24	11.2	140.35	5	139.80	138.00	6.2	3,663	0.17%
2022/05/23	8	144.00	4	145.75	142.50	4	3,617	0.11%
2022/05/20	7	144.00	17	144.00	144.00	-10	3,542	-0.28%
2022/05/19	24	140.35	24.3	142.05	144.00	-0.3	3,476	-0.01%
2022/05/18	6	139.25	24.1	139.85	139.50	-18.1	3,422	-0.53%
2022/05/17	5	137.70	15	139.93	140.00	-10	3,358	-0.30%
2022/05/16	6	135.83	8	135.88	135.00	-2	3,322	-0.06%
2022/05/13	16	135.75	7	135.79	135.50	9	3,295	0.27%
2022/05/12	11	134.32	6.1	134.42	132.50	4.9	3,276	0.15%
2022/05/11	4.2	136.40	16	137.13	137.00	-11.8	3,252	-0.36%
2022/05/10	8	134.06	4	133.88	135.50	4	3,192	0.13%
2022/05/09	3	131.66	6	132.00	133.00	-3	3,173	-0.09%
2022/05/06	13	134.50	13	133.77	134.50	0	3,131	0.00%
2022/05/05	19	135.82	13	137.81	134.50	6	3,077	0.19%
2022/05/04	3	137.33	1	134.50	135.00	2	3,024	0.07%
2022/05/03	49.6	140.61	77	142.78	137.00	-27.4	2,958	-0.93%
2022/04/29	42	139.13	18	138.17	138.00	24	2,675	0.90%
2022/04/28	50	137.25	56.2	138.09	135.50	-6.2	2,587	-0.24%
2022/04/27	29	129.09	70	131.38	136.00	-41	2,398	-1.71%
2022/04/26	54	138.56	43	136.64	131.50	11	2,301	0.48%
2022/04/25	13	136.81	8	136.62	137.00	5	2,148	0.23%
2022/04/22	19	138.45	41	138.61	138.00	-22	2,052	-1.07%
2022/04/21	36.5	136.78	37	136.49	138.00	-0.5	1,943	-0.03%
2022/04/20	12	130.71	20.4	131.66	130.50	-8.4	1,676	-0.50%
2022/04/19	38	130.68	27.2	130.68	126.50	10.8	1,602	0.68%
2022/04/18	57	122.40	41	128.17	130.00	16	1,483	1.08%
2022/04/15	0	119.50	0	0.00	119.50	0	1,382	0.00%
2022/04/14	0	121.00	0.1	121.00	122.00	-0.1	1,419	-0.01%
2022/04/13	2	121.25	10	121.50	120.50	-8	1,452	-0.55%
2022/04/12	1	117.50	3	119.00	120.00	-2	1,510	-0.13%
2022/04/11	9	120.78	4	119.00	119.50	5	1,793	0.28%
2022/04/08	1	123.50	1	122.50	123.00	0	1,832	0.00%
2022/04/07	14.2	123.12	5	122.10	123.00	9.2	1,864	0.49%
2022/04/06	10	125.10	3	125.50	125.00	7	1,911	0.37%
2022/04/01	7	127.64	5	127.40	128.50	2	2,004	0.10%
2022/03/31	41.5	131.08	27	131.81	130.50	14.5	1,990	0.73%
2022/03/30	16	127.28	24	128.21	130.50	-8	1,826	-0.44%
2022/03/29	0.1	118.86	1	119.00	119.00	-0.9	1,743	-0.05%
2022/03/28	1.1	119.02	2	118.50	118.50	-1	1,748	-0.05%
2022/03/25	1.1	120.52	1	121.00	120.50	0.1	1,750	0.00%
2022/03/24	0.1	121.50	4	121.13	120.50	-3.9	1,752	-0.22%
2022/03/23	1.1	122.03	4.1	122.76	122.50	-3	1,754	-0.17%
2022/03/22	0	121.00	1	121.00	121.00	-1	1,754	-0.06%
2022/03/21	0.1	121.50	1	123.00	121.50	-1	1,754	-0.05%
2022/03/18	2	121.75	0	0.00	121.00	2	1,760	0.11%
2022/03/17	2.1	122.52	2	122.50	122.00	0.1	1,788	0.00%
2022/03/16	1	118.00	0	0.00	119.50	1	1,777	0.06%
2022/03/15	0.1	118.00	0	0.00	118.00	0.1	1,772	0.00%
2022/03/14	0.1	119.00	0	0.00	119.50	0.1	1,781	0.00%
2022/03/09	2	118.00	1	117.50	118.00	1	1,930	0.05%
2022/03/08	2	116.01	1	118.00	116.50	1	1,968	0.05%
2022/03/07	5	117.40	3	116.83	118.50	2	1,988	0.10%
2022/03/04	0	0.00	2	120.75	120.50	-2	1,993	-0.10%
2022/03/03	0	122.50	0	0.00	122.50	0	2,013	0.00%
2022/03/02	0.1	119.75	1	119.00	121.50	-0.9	2,029	-0.04%
2022/03/01	1	120.50	2	120.25	120.50	-1	2,032	-0.05%
2022/02/25	1	118.03	0	0.00	118.50	1	2,038	0.05%
2022/02/24	3.2	118.47	50	118.42	118.00	-46.8	2,053	-2.28%
2022/02/23	2	121.00	1	120.00	122.00	1	2,048	0.05%
2022/02/22	8	120.06	1	120.00	120.00	7	2,086	0.34%
2022/02/21	2.1	122.29	0	0.00	122.50	2.1	2,091	0.10%
2022/02/18	18.2	121.51	66.2	122.42	124.50	-48	2,107	-2.28%
2022/02/16	0.2	132.87	1	132.00	133.00	-0.8	2,083	-0.04%
2022/02/15	1	129.50	2	129.25	128.00	-1	2,116	-0.05%
2022/02/14	3	126.00	5	126.50	126.00	-2	2,192	-0.09%
2022/02/11	12	129.38	0	0.00	128.50	12	2,313	0.52%
2022/02/10	0	0.00	1	131.00	132.00	-1	2,569	-0.04%
2022/02/09	1.1	131.41	0	0.00	132.00	1.1	2,607	0.04%
2022/02/08	0	129.36	2	127.50	129.50	-2	2,664	-0.07%
2022/02/07	1.1	126.10	2	127.00	127.50	-0.9	2,696	-0.03%
2022/01/26	6	126.25	1	125.50	125.50	5	2,719	0.18%
2022/01/25	6.3	126.79	13	127.54	126.50	-6.7	2,804	-0.24%
2022/01/24	3.1	127.51	7	129.00	129.50	-3.9	2,841	-0.14%
2022/01/21	1	133.50	0.7	132.36	131.00	0.3	2,843	0.01%
2022/01/20	1.1	132.55	4	133.25	135.00	-2.9	2,851	-0.10%
2022/01/19	3	133.35	2.5	133.00	133.00	0.5	2,867	0.02%
2022/01/18	3	136.33	0	0.00	136.00	3	2,872	0.10%
2022/01/17	3.2	137.97	4	137.75	137.00	-0.8	2,882	-0.03%
2022/01/14	9	138.11	11	137.68	136.00	-2	2,897	-0.07%
2022/01/13	2	136.25	2	136.50	136.50	0	2,916	0.00%
2022/01/12	4	137.25	13	136.15	137.50	-9	2,969	-0.30%
2022/01/11	7	136.71	4	136.50	136.50	3	3,074	0.10%
2022/01/10	0	0.00	3	138.33	139.50	-3	3,363	-0.09%
2022/01/07	6.2	139.60	7.1	139.07	138.00	-0.9	3,428	-0.03%
2022/01/06	4.1	140.77	60	140.68	141.50	-56	3,396	-1.65%
2022/01/05	14	145.50	14.1	144.78	143.00	-0.1	3,378	0.00%
2022/01/04	122.5	149.94	84.3	149.06	146.00	38.2	3,327	1.15%	大買/
2022/01/03	25.1	144.28	17	144.94	143.00	8.1	3,050	0.27%
2021/12/30	3	144.00	8.1	144.01	143.00	-5.1	3,016	-0.17%
2021/12/29	7.1	143.22	2	141.25	145.00	5.1	2,999	0.17%
2021/12/28	43.1	144.42	20.3	143.19	143.00	22.8	2,959	0.77%
2021/12/27	8.1	137.31	9	137.17	137.00	-0.9	2,874	-0.03%
2021/12/24	0	0.00	5	139.00	137.50	-5	2,893	-0.17%
2021/12/23	2	139.00	1	139.00	138.50	1	2,908	0.03%
2021/12/22	1.2	138.02	34	137.75	137.50	-32.9	2,943	-1.12%
2021/12/21	1	136.03	2	136.25	137.50	-1	2,949	-0.03%
2021/12/20	1	136.00	0	0.00	135.50	1	2,956	0.03%
2021/12/17	11	138.82	12	136.96	137.00	-1	2,960	-0.03%
2021/12/16	2	139.00	4	138.13	138.00	-2	2,960	-0.07%
2021/12/15	1	138.50	1	138.00	136.50	0	2,959	0.00%
2021/12/14	3	136.67	3	136.83	136.50	0	2,979	0.00%
2021/12/13	8	138.31	33	138.55	137.50	-25	2,997	-0.83%
2021/12/10	3	141.33	10	140.95	140.50	-7	2,997	-0.23%
2021/12/09	1	142.00	4	141.88	141.50	-3	3,005	-0.10%
2021/12/08	12	144.17	22	142.45	142.00	-10	3,038	-0.33%
2021/12/07	12	142.75	11.2	142.04	142.00	0.8	3,038	0.03%
2021/12/06	26	145.62	22	144.95	144.00	4	3,028	0.13%
2021/12/03	27.4	145.64	18	145.14	144.50	9.4	3,015	0.31%
2021/12/02	3	142.50	6.1	142.59	143.00	-3.1	2,974	-0.10%
2021/12/01	3	140.33	17	141.00	142.00	-14	2,961	-0.47%
2021/11/30	3.2	138.31	1	138.50	138.00	2.2	2,964	0.07%
2021/11/29	2	132.50	6	134.00	136.00	-4	3,003	-0.13%
2021/11/26	7	134.64	6	135.17	134.50	1	3,064	0.03%
2021/11/25	0	0.00	6	138.33	138.00	-6	3,102	-0.19%
2021/11/24	3.1	138.17	4	138.25	138.50	-1	3,117	-0.03%
2021/11/23	9	139.89	22.3	139.69	138.00	-13.3	3,137	-0.42%
2021/11/22	11	141.68	16	141.38	141.00	-5	3,221	-0.16%
2021/11/19	7	144.79	8.1	143.87	143.00	-1.1	3,264	-0.03%
2021/11/18	5	142.90	7.2	143.26	142.00	-2.2	3,258	-0.07%
2021/11/17	2	143.25	2	143.25	142.00	0	3,270	0.00%
2021/11/16	2	142.75	6	143.58	142.50	-4	3,270	-0.12%
2021/11/15	18	144.83	7.3	144.34	144.50	10.7	3,283	0.33%
2021/11/12	16	142.91	6	143.08	143.50	10	3,317	0.30%
2021/11/11	30.2	142.82	22	142.68	142.00	8.2	3,340	0.25%
2021/11/10	18	147.31	22	147.39	147.50	-4	3,484	-0.11%
2021/11/09	98	147.17	62.1	147.53	146.50	35.9	3,652	0.98%
2021/11/08	7	138.79	6	138.33	138.00	1	3,417	0.03%
2021/11/05	12	138.50	12	138.21	138.50	0	3,474	0.00%
2021/11/04	2	134.50	2	133.75	136.50	0	3,454	0.00%
2021/11/03	1	133.50	6	133.67	134.00	-5	3,468	-0.14%
2021/11/02	18.1	140.99	9	138.33	136.50	9.1	3,486	0.26%
2021/11/01	0	0.00	13	138.08	139.00	-13	3,422	-0.38%
2021/10/29	8	136.31	0	0.00	135.00	8	3,421	0.23%
2021/10/28	6	136.42	2	134.75	135.00	4	3,431	0.12%
2021/10/27	7	135.57	10	135.20	136.00	-3	3,456	-0.09%
2021/10/26	1.1	133.32	2	133.75	133.00	-0.9	3,480	-0.03%
2021/10/25	4	132.25	8	132.94	133.50	-4	3,524	-0.11%
2021/10/22	0.3	135.50	5	135.20	134.50	-4.8	3,615	-0.13%
2021/10/21	11.3	137.97	14	136.43	134.00	-2.8	3,638	-0.08%
2021/10/20	14.4	137.93	4	136.38	137.50	10.4	3,645	0.28%
2021/10/19	18.6	137.08	40	136.79	137.50	-21.5	3,661	-0.59%
2021/10/18	106	134.57	72	135.45	134.50	34	3,648	0.93%	大買/
2021/10/15	3	126.33	28	130.61	131.00	-25	3,585	-0.70%
2021/10/14	0	0.00	2.2	119.99	119.50	-2.2	3,600	-0.06%
2021/10/13	8	118.00	7	119.14	119.00	1	3,706	0.03%
2021/10/12	3	120.01	2	122.00	121.00	1	3,828	0.03%
2021/10/08	4	125.38	0	0.00	125.00	4	4,141	0.10%
2021/10/07	0	126.00	1	125.49	125.50	-1	4,392	-0.02%
2021/10/06	2.2	120.32	3	121.67	119.50	-0.8	4,680	-0.02%
2021/10/05	4	121.88	14.1	117.71	124.00	-10.1	5,048	-0.20%
2021/10/04	4	119.50	33	120.50	119.00	-29	5,076	-0.57%
2021/10/01	12.2	123.11	4	122.27	121.50	8.2	5,188	0.16%
2021/09/30	13	126.69	1	127.00	127.50	12	5,275	0.23%
2021/09/29	22.1	126.30	9	125.56	124.50	13.1	5,297	0.25%
2021/09/28	3	131.50	9	131.72	131.50	-6	5,324	-0.11%
2021/09/27	6	134.92	0	0.00	133.50	6	5,407	0.11%
2021/09/24	1	136.50	4.1	136.25	136.50	-3.1	5,473	-0.06%
2021/09/23	4	134.13	1.1	134.55	133.50	2.9	5,526	0.05%
2021/09/22	1	131.00	2.1	132.05	133.50	-1.1	5,632	-0.02%
2021/09/17	0	0.00	4	133.75	136.00	-4	5,678	-0.07%
2021/09/16	2.1	131.24	1	134.50	132.00	1.1	5,795	0.02%
2021/09/15	6.1	133.92	11	137.64	133.50	-5	5,867	-0.08%
2021/09/14	1	139.00	1.1	140.02	138.00	-0.1	6,005	0.00%
2021/09/13	20	139.25	0	0.00	138.50	20	6,083	0.33%
2021/09/10	1	141.50	2.2	143.02	144.50	-1.2	6,200	-0.02%
2021/09/09	1	138.00	0	0.00	141.00	1	6,439	0.02%
2021/09/08	36	138.79	4.2	138.52	137.50	31.9	6,568	0.48%
2021/09/07	15.2	141.84	31.1	140.58	141.50	-15.9	6,608	-0.24%
2021/09/06	25.1	147.62	5.2	148.02	145.50	19.9	6,826	0.29%
2021/09/03	4	149.38	28.1	148.98	148.50	-24.1	7,138	-0.34%
2021/09/02	18.1	148.93	51.1	149.78	147.50	-32.9	7,195	-0.46%
2021/09/01	42.2	148.63	37.6	149.74	152.00	4.7	7,157	0.06%
2021/08/31	20	144.20	7.1	145.07	145.00	13	7,103	0.18%
2021/08/30	15.1	144.30	4.2	143.91	143.50	10.9	7,113	0.15%
2021/08/27	8.1	143.75	33.1	142.53	142.50	-25	7,142	-0.35%
2021/08/26	37	150.09	20.8	148.35	145.00	16.2	7,202	0.22%
2021/08/25	4.2	141.72	4.1	143.47	145.00	0.1	7,326	0.00%
2021/08/24	5	138.30	1.2	138.09	137.00	3.9	7,323	0.05%
2021/08/23	40	139.94	6	139.83	140.00	34	7,362	0.46%
2021/08/20	4	135.50	3	134.67	136.00	1	7,413	0.01%
2021/08/19	7	137.15	4.2	137.05	135.50	2.8	7,484	0.04%
2021/08/18	13.2	134.55	19.2	136.99	142.00	-6	7,595	-0.08%
2021/08/17	66.3	135.85	71.6	134.66	134.00	-5.3	7,767	-0.07%
2021/08/16	89.2	134.90	95	138.10	134.50	-5.8	7,963	-0.07%
2021/08/13	64.1	144.66	29.1	143.66	143.00	35	7,790	0.45%
2021/08/12	2.4	157.17	3	158.00	158.50	-0.6	7,552	-0.01%
2021/08/11	21.5	157.03	27	158.70	156.00	-5.5	7,576	-0.07%
2021/08/10	15.2	158.34	21	161.83	163.00	-5.8	7,581	-0.08%
2021/08/09	31.2	162.25	4	164.25	162.00	27.2	7,659	0.35%
2021/08/06	10	166.10	7	165.86	165.50	3	7,759	0.04%
2021/08/05	8	168.38	13	169.31	168.00	-5	7,924	-0.06%
2021/08/04	1	169.50	5	169.50	168.50	-4	8,069	-0.05%
2021/08/03	15	171.27	2.4	170.25	170.50	12.6	8,134	0.15%
2021/08/02	0	0.00	3.5	171.58	172.00	-3.5	8,146	-0.04%
2021/07/30	20	170.60	6	172.08	168.00	14	8,183	0.17%
2021/07/29	1.1	165.07	14.2	170.53	171.50	-13.2	8,221	-0.16%
2021/07/28	30	162.10	55	163.01	163.50	-25	8,249	-0.30%
2021/07/27	45	173.00	71	173.08	170.50	-26	8,269	-0.31%
2021/07/26	26	175.23	27.1	175.08	175.00	-1.1	8,304	-0.01%
2021/07/23	39.1	172.46	9	171.61	172.50	30.1	8,256	0.36%
2021/07/22	21	170.38	12	170.00	168.00	9	8,207	0.11%
2021/07/21	61.4	166.67	75	169.91	167.50	-13.6	8,146	-0.17%
2021/07/20	50.2	178.94	6.1	177.63	175.00	44.1	7,935	0.56%
2021/07/19	102	179.72	38.1	180.57	179.00	63.9	7,871	0.81%	大買/
2021/07/16	42.7	184.14	53.5	184.30	184.50	-10.8	7,815	-0.14%
2021/07/15	131.1	188.12	382.3	189.45	188.00	-251.3	7,706	-3.26%	大買/大賣/鉅額交易
2021/07/14	299.1	185.69	107.1	185.76	183.00	192	7,431	2.58%	大買/大賣/鉅額交易
2021/07/13	59	182.24	74.1	184.30	180.00	-15.1	7,207	-0.21%
2021/07/12	48.3	180.50	201.8	181.48	186.00	-153.6	6,948	-2.21%	大賣/鉅額交易
2021/07/09	10	170.90	8.3	172.01	170.50	1.7	6,644	0.03%
2021/07/08	22	174.14	23.1	175.29	173.00	-1.1	6,766	-0.02%
2021/07/07	22	171.98	23	173.30	172.00	-1	6,750	-0.02%
2021/07/06	38	169.20	42.2	169.28	168.00	-4.2	6,792	-0.06%
2021/07/05	19.6	171.92	20	173.17	172.00	-0.4	6,838	-0.01%
2021/07/02	14.1	167.52	14	166.00	168.50	0.1	6,829	0.00%
2021/07/01	12	166.13	15	166.33	164.00	-3	6,840	-0.04%
2021/06/30	7.1	168.71	27	169.83	169.00	-20	6,861	-0.29%
2021/06/29	19.8	169.92	7	170.07	168.50	12.8	6,940	0.18%
2021/06/28	14.1	173.62	9.2	173.16	173.00	4.9	7,134	0.07%
2021/06/25	40.3	176.81	46	178.48	174.00	-5.7	7,129	-0.08%
2021/06/24	32	175.95	32.1	177.83	176.50	-0.1	7,045	0.00%
2021/06/23	42.1	175.42	68.6	175.29	175.00	-26.5	7,014	-0.38%
2021/06/22	11.2	172.08	96	172.68	170.50	-84.8	6,885	-1.23%
2021/06/21	43.3	173.57	27.2	175.01	171.50	16.1	6,832	0.24%
2021/06/18	61.3	178.54	65.4	179.56	177.00	-4.1	6,705	-0.06%
2021/06/17	46	173.66	34	173.87	174.50	12	6,484	0.19%
2021/06/16	19.1	170.74	9.2	169.47	169.50	9.9	6,390	0.16%
2021/06/15	45.1	171.84	86.5	171.91	172.00	-41.5	6,359	-0.65%
2021/06/11	247.7	167.16	74	166.99	167.00	173.7	6,218	2.79%	大買/鉅額交易
2021/06/10	7	157.79	20.2	157.00	160.00	-13.2	5,943	-0.22%
2021/06/09	2	152.50	2	154.00	152.00	0	5,890	0.00%
2021/06/08	3	154.33	6	154.25	155.00	-3	5,946	-0.05%
2021/06/07	3	153.50	3	151.69	154.00	0	5,999	0.00%
2021/06/04	1	153.00	15	154.77	151.50	-14	5,961	-0.23%
2021/06/03	10	156.25	24	157.85	157.00	-14	5,978	-0.23%
2021/06/02	69.1	161.06	42	159.55	157.50	27	5,940	0.46%
2021/06/01	28.2	154.70	34	154.31	155.00	-5.9	5,765	-0.10%
2021/05/31	42.1	152.93	9	152.50	152.50	33.1	5,804	0.57%
2021/05/28	3	153.83	8	153.88	154.00	-5	5,953	-0.08%
2021/05/27	22	151.09	20	151.40	149.00	2	5,968	0.03%
2021/05/26	20	152.03	14	150.79	150.00	6	5,931	0.10%
2021/05/25	38	148.42	35	149.93	146.50	3	5,877	0.05%
2021/05/24	28	134.75	41	139.71	143.50	-13	5,725	-0.23%
2021/05/21	5	129.90	5	130.28	130.50	0	5,541	0.00%
2021/05/20	3.1	129.30	11	128.18	124.50	-7.9	5,629	-0.14%
2021/05/19	5	127.80	2	127.25	127.50	3	5,799	0.05%
2021/05/18	23.1	128.46	14	128.79	131.00	9.1	5,877	0.15%
2021/05/17	17.2	120.70	51	124.50	123.50	-33.9	5,961	-0.57%
2021/05/14	49.5	129.80	26	131.06	127.00	23.5	6,002	0.39%
2021/05/13	6.3	125.25	36.4	127.54	132.00	-30.1	6,118	-0.49%
2021/05/12	55.6	125.98	56.2	126.36	122.00	-0.6	6,583	-0.01%
2021/05/11	57	136.77	44	137.30	135.00	13	6,563	0.20%
2021/05/10	7.1	148.60	1	149.00	147.00	6.1	6,685	0.09%
2021/05/07	5.1	148.15	6	149.33	151.50	-0.9	6,828	-0.01%
2021/05/06	24	147.15	28	141.29	142.50	-4	7,030	-0.06%
2021/05/05	6.1	145.68	12	144.67	145.00	-5.9	7,264	-0.08%
2021/05/04	41	140.95	15	136.03	139.50	26	8,261	0.31%
2021/05/03	17.4	147.74	5.1	149.10	146.00	12.3	8,256	0.15%
2021/04/29	5.2	156.97	1	159.01	156.00	4.2	8,413	0.05%
2021/04/28	5	158.50	7.1	159.43	158.00	-2.1	8,642	-0.02%
2021/04/27	5	161.30	0.1	160.50	159.50	4.9	8,883	0.06%
2021/04/26	3	158.50	2.1	158.76	158.50	0.9	9,122	0.01%
2021/04/23	10.1	158.00	1	157.50	159.50	9.1	9,430	0.10%
2021/04/22	3.3	156.94	0.1	157.50	156.00	3.2	9,853	0.03%
2021/04/21	11	160.50	4	160.50	159.50	7	10,035	0.07%
2021/04/20	7	161.79	6	161.92	162.00	1	10,308	0.01%
2021/04/19	4	158.75	1	159.00	158.00	3	10,647	0.03%
2021/04/16	5	162.20	0	162.50	161.00	5	11,002	0.05%
2021/04/15	4	158.13	5.1	157.45	164.50	-1.1	11,521	-0.01%
2021/04/14	13.3	158.91	13	159.50	159.00	0.3	12,043	0.00%
2021/04/13	11	167.09	4	165.13	164.50	7	12,703	0.06%
2021/04/12	10	169.30	4	169.63	168.00	6	12,875	0.05%
2021/04/09	9	176.28	15	176.50	175.00	-6	13,056	-0.05%
2021/04/08	10	178.55	5	178.90	178.50	5	13,451	0.04%
2021/04/07	7.4	178.64	9	178.94	179.50	-1.7	13,495	-0.01%
2021/04/06	7.1	177.72	22	179.93	176.00	-14.9	13,482	-0.11%
2021/04/01	12.3	180.25	6	179.00	179.00	6.3	13,519	0.05%
2021/03/31	24.1	180.30	51	181.30	181.00	-26.9	13,493	-0.20%
2021/03/30	1	174.00	4	174.38	173.50	-3	13,352	-0.02%
2021/03/29	2	172.75	10.2	173.01	172.50	-8.2	13,563	-0.06%
2021/03/26	0.1	169.00	19	171.92	173.00	-18.9	13,815	-0.14%
2021/03/25	10	167.45	4	168.75	166.50	6	14,068	0.04%
2021/03/24	5.2	167.47	5	167.90	167.00	0.2	14,155	0.00%
2021/03/23	4	170.38	6	171.25	170.00	-2	14,331	-0.01%
2021/03/22	2	171.75	0	0.00	171.00	2	14,591	0.01%
2021/03/19	5	174.50	19	173.68	174.50	-14	15,058	-0.09%
2021/03/18	0	0.00	2	174.75	174.50	-2	15,457	-0.01%
2021/03/17	28	176.18	12	176.38	173.00	16	16,019	0.10%
2021/03/16	9	173.83	8	174.13	172.00	1	16,435	0.01%
2021/03/15	6	174.17	3	175.83	173.00	3	17,301	0.02%
2021/03/12	15.1	175.73	11	174.77	174.00	4.1	18,042	0.02%
2021/03/11	13.2	172.17	14.1	173.29	174.50	-0.9	18,240	0.00%
2021/03/10	4	171.13	4	169.01	168.00	0	18,435	0.00%
2021/03/09	8.1	168.85	19	168.16	169.50	-11	18,692	-0.06%
2021/03/08	9	169.50	4	172.75	166.50	5	18,842	0.03%
2021/03/05	9	170.78	1	168.00	170.00	8	18,948	0.04%
2021/03/04	14	173.61	4	173.38	173.00	10	19,169	0.05%
2021/03/03	17	173.32	25.1	173.42	177.50	-8.1	19,401	-0.04%
2021/03/02	18	171.00	1	168.50	166.50	17	19,411	0.09%
2021/02/26	6	172.34	10.3	173.35	173.00	-4.3	19,843	-0.02%
2021/02/25	13	177.04	7	177.93	175.00	6	20,021	0.03%
2021/02/24	3.5	179.31	3.2	179.56	177.00	0.4	20,393	0.00%
2021/02/23	15	177.90	46	177.39	178.50	-31	20,736	-0.15%
2021/02/22	41.1	184.29	33	182.92	181.50	8.1	21,242	0.04%
2021/02/19	25.1	182.80	16	182.81	183.50	9.1	21,752	0.04%
2021/02/18	18.6	178.55	6	178.75	179.00	12.6	22,257	0.06%
2021/02/17	22.3	180.10	26	179.46	181.00	-3.7	22,991	-0.02%
2021/02/05	43.1	176.16	13.1	176.58	174.50	30	23,351	0.13%
2021/02/04	57.4	173.16	21.1	172.81	174.00	36.3	23,961	0.15%
2021/02/03	104.5	181.07	137	181.97	178.00	-32.5	24,408	-0.13%	大買/大賣/
2021/02/02	54	192.08	117	192.75	192.50	-63	24,549	-0.26%	大賣/
2021/02/01	14.4	185.84	10	183.20	191.00	4.4	25,135	0.02%
2021/01/29	37	190.92	43.1	189.51	185.50	-6.1	25,467	-0.02%
2021/01/28	131.2	194.03	23	195.39	192.00	108.2	25,635	0.42%	大買/鉅額交易
2021/01/27	94.4	203.17	41	204.01	203.00	53.4	25,941	0.21%
2021/01/26	170.1	208.03	112.3	211.09	203.00	57.8	26,040	0.22%	大買/大賣/
2021/01/25	11	200.82	13	200.23	200.00	-2	24,975	-0.01%
2021/01/22	21.1	202.48	19.4	203.81	203.00	1.7	24,898	0.01%
2021/01/21	19	199.45	70	201.43	203.00	-51	24,715	-0.21%
2021/01/20	24	199.58	12	198.46	195.00	12	24,517	0.05%
2021/01/19	26	203.48	21	204.21	204.00	5	24,299	0.02%
2021/01/18	17	191.94	22.2	197.09	202.50	-5.2	24,131	-0.02%
2021/01/15	51	205.17	36	200.64	193.00	15	23,970	0.06%
2021/01/14	23.4	203.28	18.1	202.56	199.00	5.2	23,591	0.02%
2021/01/13	34	203.09	16	203.50	202.00	18	23,410	0.08%
2021/01/12	23	204.26	121	201.48	199.50	-98	23,156	-0.42%	大賣/
2021/01/11	142	204.74	66.3	202.53	205.50	75.8	22,830	0.33%	大買/
2021/01/08	105.1	200.89	79.3	201.10	196.00	25.8	22,519	0.11%	大買/
2021/01/07	55.1	201.55	126.3	202.05	203.00	-71.2	22,024	-0.32%	大賣/
2021/01/06	243.1	194.33	276	196.24	193.00	-32.9	21,470	-0.15%	大買/大賣/
2021/01/05	33	191.20	44	190.49	188.00	-11	20,708	-0.05%
2021/01/04	73	187.57	61	187.85	187.50	12	20,524	0.06%
2020/12/31	94	183.49	128	185.11	183.50	-34	20,324	-0.17%	大賣/
2020/12/30	16	173.81	23	174.76	176.50	-7	19,893	-0.04%
2020/12/29	10	171.70	19	173.71	171.50	-9	19,833	-0.05%
2020/12/28	8	172.31	14	172.57	172.00	-6	19,785	-0.03%
2020/12/25	51	170.64	33	172.32	169.00	18	19,703	0.09%
2020/12/24	28	171.54	9	171.50	170.00	19	19,653	0.10%
2020/12/23	53.3	172.04	52	171.82	173.50	1.3	19,578	0.01%
2020/12/22	40.2	169.62	51.1	169.44	167.50	-10.9	19,489	-0.06%
2020/12/21	41.1	165.88	20.1	165.43	164.00	21	19,295	0.11%
2020/12/18	25	172.04	17	171.65	171.50	8	19,108	0.04%
2020/12/17	15.1	172.64	14	173.46	175.00	1.1	19,345	0.01%
2020/12/16	40.1	175.12	44	175.82	171.50	-3.9	19,198	-0.02%
2020/12/15	118.1	172.55	60	172.09	171.00	58.1	18,978	0.31%	大買/
2020/12/14	109.6	180.61	68	181.97	176.00	41.6	18,544	0.22%	大買/
2020/12/11	176.2	192.57	62	196.23	188.00	114.2	18,244	0.63%	大買/鉅額交易
2020/12/10	27	205.41	99.9	205.65	208.50	-72.9	17,953	-0.41%
2020/12/09	165.2	202.99	61.1	206.46	204.00	104.1	17,732	0.59%	大買/鉅額交易
2020/12/08	156	189.01	146	190.02	199.00	10	16,902	0.06%	大買/大賣/
2020/12/07	48	178.36	44	179.23	181.00	4	16,210	0.02%
2020/12/04	64.1	180.22	16	179.81	176.50	48.1	16,011	0.30%
2020/12/03	51.5	178.22	56	177.30	185.00	-4.5	15,856	-0.03%
2020/12/02	10	180.35	33	180.15	177.00	-23	15,706	-0.15%
2020/12/01	35.4	179.15	23	178.93	180.50	12.4	15,636	0.08%
2020/11/30	42	179.51	24	180.29	179.50	18	15,668	0.11%
2020/11/27	32	175.11	48	174.80	177.00	-16	15,781	-0.10%
2020/11/26	63.1	180.93	121	179.26	179.50	-57.9	15,633	-0.37%	大賣/
2020/11/25	33.1	178.82	67	180.25	179.00	-33.9	15,522	-0.22%
2020/11/24	42.1	189.15	49	188.68	185.00	-6.9	15,127	-0.05%
2020/11/23	35	186.94	32.1	187.51	190.00	3	15,109	0.02%
2020/11/20	62	190.71	42	188.95	187.00	20	15,053	0.13%
2020/11/19	72.4	188.37	43	188.83	189.50	29.4	14,903	0.20%
2020/11/18	70.1	184.22	60.5	185.17	186.50	9.6	14,501	0.07%
2020/11/17	46.1	183.88	79	185.13	179.50	-32.9	14,192	-0.23%
2020/11/16	80	181.59	60	181.56	190.00	20	13,878	0.14%
2020/11/13	54	169.29	35	170.73	175.00	19	13,259	0.14%
2020/11/12	50	170.45	56	170.07	170.00	-6	12,977	-0.05%
2020/11/11	30	161.43	49	162.95	171.00	-19	12,355	-0.15%
2020/11/10	51.5	158.23	65	156.78	160.00	-13.5	11,944	-0.11%
2020/11/09	39	151.35	134	151.87	156.50	-95	11,295	-0.84%	大賣/
2020/11/06	41.1	141.48	160	141.78	142.50	-118.9	10,799	-1.10%	大賣/鉅額交易
2020/11/05	83	134.86	34	135.37	136.50	49	10,591	0.46%
2020/11/04	84	128.68	82	132.62	135.00	2	10,510	0.02%
2020/11/03	163	123.83	102	127.53	127.00	61	10,071	0.61%	大買/大賣/
2020/11/02	3	119.00	4	119.13	119.50	-1	9,829	-0.01%
2020/10/30	1	119.50	5	120.00	120.00	-4	9,998	-0.04%
2020/10/29	19	118.71	14	118.54	121.00	5	10,137	0.05%
2020/10/28	11	121.23	4	121.25	120.50	7	10,289	0.07%
2020/10/27	3	122.00	7	123.14	124.00	-4	10,407	-0.04%
2020/10/26	6	125.33	48	126.04	122.50	-42	10,636	-0.39%
2020/10/23	52	123.93	67	124.00	124.50	-15	10,925	-0.14%
2020/10/22	1	121.00	9	119.28	121.00	-8	11,681	-0.07%
2020/10/21	25	118.20	4	119.25	117.00	21	12,242	0.17%
2020/10/20	12	116.75	6	117.92	117.50	6	12,615	0.05%
2020/10/19	4	119.00	3	118.83	118.50	1	12,784	0.01%
2020/10/16	5	120.80	4.6	120.26	118.50	0.4	13,006	0.00%
2020/10/15	4	123.25	5	123.50	123.00	-1	13,396	-0.01%
2020/10/14	2	124.00	3	123.33	122.50	-1	13,720	-0.01%
2020/10/13	15	123.00	7	122.71	123.50	8	14,190	0.06%
2020/10/12	13	122.77	13	123.00	121.50	0	14,629	0.00%
2020/10/08	11	121.68	9	121.28	121.00	2	15,305	0.01%
2020/10/07	7	118.93	7	118.79	118.00	0	15,940	0.00%
2020/10/06	5	118.10	3	118.67	117.00	2	16,476	0.01%
2020/10/05	1	117.00	4	117.38	116.50	-3	17,141	-0.02%
2020/09/30	5	114.90	8	116.31	117.00	-3	17,743	-0.02%
2020/09/29	3	114.33	1	115.00	113.50	2	18,154	0.01%
2020/09/28	3	113.67	2	113.00	114.00	1	18,800	0.01%
2020/09/25	14	112.50	25	112.10	110.50	-11	19,141	-0.06%
2020/09/24	61	114.93	49	115.70	115.00	12	19,447	0.06%
2020/09/23	39	117.31	29	118.50	119.50	10	20,036	0.05%
2020/09/22	28	119.20	69	119.37	118.00	-41	20,364	-0.20%
2020/09/21	8	126.63	2	125.75	125.50	6	20,809	0.03%
2020/09/18	3	128.17	7	127.86	127.00	-4	21,670	-0.02%
2020/09/17	6	127.50	12	127.54	127.00	-6	22,528	-0.03%
2020/09/16	34	130.13	15	129.87	128.00	19	23,416	0.08%
2020/09/15	48	130.95	17	130.62	129.50	31	23,469	0.13%
2020/09/14	25	129.86	104	129.96	131.50	-79	23,225	-0.34%	大賣/
2020/09/11	5	124.80	14	125.29	125.50	-9	23,024	-0.04%
2020/09/10	6	126.50	11	127.77	125.00	-5	22,969	-0.02%
2020/09/09	10	125.75	2	125.00	126.50	8	22,944	0.03%
2020/09/08	8	124.31	5	125.10	126.00	3	22,944	0.01%
2020/09/07	13	126.65	6	126.42	124.00	7	22,954	0.03%
2020/09/04	7	124.79	8	126.75	129.00	-1	22,976	0.00%
2020/09/03	15	128.80	7.1	129.62	127.50	7.9	22,886	0.03%
2020/09/02	8	128.38	45	129.17	129.00	-37	22,798	-0.16%
2020/09/01	28	124.98	28	124.80	125.50	0	22,541	0.00%
2020/08/31	11	124.00	9	123.78	123.50	2	22,476	0.01%
2020/08/28	9	121.17	21	120.81	123.00	-12	22,550	-0.05%
2020/08/27	6	124.00	56	123.41	121.50	-50	22,530	-0.22%
2020/08/26	95	121.81	42	121.61	122.00	53	22,493	0.24%
2020/08/25	54.1	115.78	57	116.78	118.00	-2.9	22,183	-0.01%
2020/08/24	15	110.10	11	110.55	112.00	4	21,931	0.02%
2020/08/21	22	107.30	29	107.71	110.00	-7	21,832	-0.03%
2020/08/20	53	104.56	36	104.75	102.00	17	21,572	0.08%
2020/08/19	29	115.33	6	115.00	112.50	23	21,309	0.11%
2020/08/18	17	117.74	16	118.94	118.00	1	21,142	0.00%
2020/08/17	14	123.04	5	123.50	122.00	9	20,998	0.04%
2020/08/14	43	119.97	42	119.46	126.00	1	21,133	0.00%
2020/08/13	11	123.41	6	122.08	120.50	5	20,947	0.02%
2020/08/12	37	124.55	29	125.71	123.50	8	20,939	0.04%
2020/08/11	25	130.42	20	130.88	127.50	5	20,872	0.02%
2020/08/10	13	128.15	32	128.94	128.00	-19	20,869	-0.09%
2020/08/07	9	128.44	12	128.33	126.50	-3	20,790	-0.01%
2020/08/06	14	127.82	21	128.76	128.50	-7	20,802	-0.03%
2020/08/05	8	128.94	10	129.30	127.00	-2	20,761	-0.01%
2020/08/04	8	127.94	26	128.33	128.00	-18	20,817	-0.09%
2020/08/03	20	126.65	42	127.75	125.00	-22	20,802	-0.11%
2020/07/31	14	123.39	11	124.09	126.00	3	20,709	0.01%
2020/07/30	39	125.95	41.1	125.35	123.00	-2.1	20,683	-0.01%
2020/07/29	59	120.57	62	119.72	125.00	-3	20,576	-0.01%
2020/07/28	144.1	130.91	44	132.14	119.00	100.1	20,433	0.49%	大買/
2020/07/27	58	128.72	35	128.89	130.00	23	19,670	0.12%
2020/07/24	16	127.28	18	124.94	122.00	-2	19,162	-0.01%
2020/07/23	9	125.94	23	125.61	125.50	-14	18,906	-0.07%
2020/07/22	8	125.25	16	126.41	128.00	-8	18,943	-0.04%
2020/07/21	36	126.69	17	126.09	126.50	19	18,718	0.10%
2020/07/20	23	119.33	27	117.80	120.50	-4	18,387	-0.02%
2020/07/17	31	124.13	40	121.41	121.50	-9	18,135	-0.05%
2020/07/16	27	125.43	20	125.08	128.00	7	17,773	0.04%
2020/07/15	157	127.73	54	128.66	125.00	103	17,379	0.59%	大買/鉅額交易
2020/07/14	47	140.76	41	139.50	136.50	6	16,998	0.04%
2020/07/13	37	136.14	85	135.74	140.50	-48	16,475	-0.29%
2020/07/10	56	137.38	67	135.06	128.00	-11	16,084	-0.07%
2020/07/09	41	139.27	69	138.83	138.00	-28	15,491	-0.18%
2020/07/08	31	132.82	71	132.97	133.00	-40	14,981	-0.27%
2020/07/07	82	128.67	75	127.41	129.50	7	14,728	0.05%
2020/07/06	87	122.08	119.8	124.02	123.00	-32.8	14,173	-0.23%	大賣/
2020/07/03	51	122.64	61	122.01	119.50	-10	13,982	-0.07%
2020/07/02	95	122.87	90	121.90	125.00	5	13,554	0.04%
2020/07/01	37	117.03	32	116.84	116.00	5	12,873	0.04%
2020/06/30	28	116.13	34	115.81	112.00	-6	12,431	-0.05%
2020/06/29	76	112.51	159	112.06	115.00	-83	11,637	-0.71%	大賣/
2020/06/24	50	101.87	60	103.27	105.50	-10	10,716	-0.09%
2020/06/23	49	92.64	137	94.05	96.10	-88	9,831	-0.90%	大賣/
2020/06/22	19	85.39	20	85.84	87.40	-1	8,916	-0.01%
2020/06/19	20	84.41	9	84.72	84.00	11	8,763	0.13%
2020/06/18	5	83.16	31	83.35	84.40	-26	8,698	-0.30%
2020/06/17	7	81.87	7	81.59	81.30	0	8,622	0.00%
2020/06/16	6	81.48	5	81.76	82.30	1	8,616	0.01%
2020/06/15	12	80.25	2	79.80	79.80	10	8,564	0.12%
2020/06/12	24	79.56	14	79.91	81.50	10	8,550	0.12%
2020/06/11	18	83.68	10	85.69	81.60	8	8,523	0.09%
2020/06/10	4	86.15	70	86.19	86.10	-66	8,428	-0.78%
2020/06/09	26	85.96	10	85.98	86.00	16	8,424	0.19%
2020/06/08	30	87.25	31	87.75	86.80	-1	8,733	-0.01%
2020/06/05	33	86.90	4	87.20	86.80	29	8,930	0.32%
2020/06/04	9	87.33	31	87.88	86.50	-22	9,056	-0.24%
2020/06/03	15	85.59	51	86.03	85.90	-36	9,109	-0.40%
2020/06/02	136	86.60	116	85.95	84.00	20	9,114	0.22%	大買/大賣/
2020/06/01	29	84.14	6	84.97	85.20	23	9,265	0.25%
2020/05/29	0	0.00	12	81.60	81.70	-12	9,465	-0.13%
2020/05/28	3	82.13	2	83.90	81.50	1	9,550	0.01%
2020/05/27	8	84.63	35	84.11	84.00	-27	9,539	-0.28%
2020/05/26	58	84.72	42	85.13	84.50	16	9,532	0.17%
2020/05/25	14	82.35	21	82.40	83.40	-7	9,439	-0.07%
2020/05/22	25	83.07	4	82.70	81.90	21	9,445	0.22%
2020/05/21	40	83.41	25	83.42	84.50	15	9,372	0.16%
2020/05/20	8	78.65	4	78.53	78.20	4	9,126	0.04%
2020/05/19	9	78.66	37	78.59	77.70	-28	9,054	-0.31%
2020/05/18	20	80.70	19	80.55	79.10	1	8,949	0.01%
2020/05/15	90	84.32	87	83.01	83.50	3	8,879	0.03%
2020/05/14	34	87.81	25	86.84	85.20	9	8,911	0.10%
2020/05/13	70	87.49	15	87.87	88.40	55	9,000	0.61%
2020/05/12	21	86.69	21	87.07	86.10	0	9,134	0.00%
2020/05/11	27	87.16	47	87.17	87.30	-20	9,661	-0.21%
2020/05/08	31	85.46	12	85.07	84.80	19	9,777	0.19%
2020/05/07	14	83.83	15	83.79	83.70	-1	9,807	-0.01%
2020/05/06	29	82.11	16	82.10	81.70	13	9,836	0.13%
2020/05/05	27	84.91	39	85.74	83.50	-12	9,946	-0.12%
2020/05/04	57	83.57	47	84.46	85.00	10	9,910	0.10%
2020/04/30	53	83.54	48	82.87	82.70	5	9,851	0.05%
2020/04/29	11	82.47	18	82.88	81.90	-7	9,859	-0.07%
2020/04/28	9	82.70	23	82.98	82.00	-14	9,997	-0.14%
2020/04/27	25	81.05	20	81.12	83.00	5	9,876	0.05%
2020/04/24	5	78.02	3	78.33	77.70	2	9,790	0.02%
2020/04/23	7	78.00	23	78.19	78.10	-16	10,157	-0.16%
2020/04/22	17	74.79	25	74.76	76.80	-8	10,429	-0.08%
2020/04/21	14	76.41	9	76.67	75.00	5	10,445	0.05%
2020/04/20	10	78.68	23	78.10	78.60	-13	10,568	-0.12%
2020/04/17	58	80.67	48	81.13	79.40	10	10,565	0.09%
2020/04/16	30	76.03	34	76.99	78.00	-4	10,358	-0.04%
2020/04/15	31	74.46	14	74.74	74.70	17	10,145	0.17%
2020/04/14	31	73.18	28	73.40	73.60	3	9,967	0.03%
2020/04/13	13	72.58	17	72.45	72.10	-4	9,871	-0.04%
2020/04/10	18	73.22	8	73.90	74.50	10	9,748	0.10%
2020/04/09	35	72.20	31	71.99	71.20	4	9,553	0.04%
2020/04/08	40	72.13	41	72.32	73.30	-1	9,411	-0.01%
2020/04/07	17	66.65	4	67.80	69.00	13	9,184	0.14%
2020/04/01	1	61.00	0	0.00	61.00	1	9,162	0.01%
2020/03/31	0	0.00	2	58.15	59.00	-2	9,188	-0.02%
2020/03/30	0	0.00	2	53.80	56.90	-2	9,485	-0.02%
2020/03/27	29	58.86	1	57.00	57.00	28	9,680	0.29%
2020/03/26	3	56.23	15	54.85	58.50	-12	9,843	-0.12%
2020/03/25	1	55.30	0	0.00	55.30	1	10,074	0.01%
2020/03/24	0	0.00	5	50.30	50.30	-5	10,400	-0.05%
2020/03/23	3	44.60	1	44.00	45.80	2	10,540	0.02%
2020/03/20	3	45.90	40	46.32	48.55	-37	10,709	-0.35%
2020/03/19	5	44.15	11	44.15	44.15	-6	11,096	-0.05%
2020/03/18	1	52.00	6	50.50	49.05	-5	11,755	-0.04%
2020/03/17	2	54.50	4	55.75	54.50	-2	12,081	-0.02%
2020/03/16	7	61.04	14	62.95	59.90	-7	12,017	-0.06%
2020/03/12	42	75.54	36	75.84	73.80	6	11,995	0.05%
2020/03/11	32	86.35	55	83.81	82.00	-23	11,586	-0.20%
2020/03/10	24	86.37	22	85.15	88.90	2	11,269	0.02%
2020/03/09	23	87.48	222	89.71	85.40	-199	11,052	-1.80%	大賣/鉅額交易
2020/03/06	25	92.73	25	92.80	92.20	0	10,805	0.00%
2020/03/05	250	93.66	48	93.44	94.40	202	10,694	1.89%	大買/鉅額交易
2020/03/04	69	90.50	64	88.60	90.50	5	10,369	0.05%
2020/03/03	10	91.46	19	92.87	93.30	-9	10,123	-0.09%
2020/03/02	5	86.36	27	85.31	88.00	-22	10,366	-0.21%
2020/02/27	7	90.91	42	91.21	88.90	-35	10,608	-0.33%
2020/02/26	14	91.75	10	92.15	91.00	4	10,801	0.04%
2020/02/25	31	92.27	25	92.06	92.80	6	11,563	0.05%
2020/02/24	31	89.95	12	89.68	92.00	19	12,057	0.16%
2020/02/21	6	90.28	2	91.20	90.70	4	12,145	0.03%
2020/02/20	8	90.39	5	89.60	90.50	3	12,200	0.02%
2020/02/19	7	89.33	11	89.38	89.60	-4	12,238	-0.03%
2020/02/18	38	89.19	18	89.61	87.10	20	12,283	0.16%
2020/02/17	35	92.38	33	93.02	90.30	2	12,367	0.02%
2020/02/14	42	92.51	44	92.32	92.90	-2	12,039	-0.02%
2020/02/13	78	93.93	127	93.67	92.20	-49	11,828	-0.41%	大賣/
2020/02/12	80	92.52	86	93.32	93.90	-6	11,698	-0.05%
2020/02/11	22	88.13	61	89.57	90.30	-39	11,126	-0.35%
2020/02/10	15	82.13	37	81.65	82.10	-22	10,831	-0.20%
2020/02/07	52	82.25	169	82.72	81.50	-117	10,693	-1.09%	大賣/鉅額交易
2020/02/06	63	82.06	58	82.95	84.50	5	10,615	0.05%
2020/02/05	12	79.26	2	79.30	79.10	10	10,467	0.10%
2020/02/04	16	79.74	6	79.55	80.20	10	10,441	0.10%
2020/02/03	12	73.83	2	73.40	74.70	10	10,361	0.10%
2020/01/31	31	79.22	10	79.67	78.60	21	10,724	0.20%
2020/01/30	3	80.70	20	80.70	80.70	-17	10,841	-0.16%
2020/01/20	31	89.91	24	90.24	89.60	7	11,261	0.06%
2020/01/17	79	89.64	50	89.80	90.00	29	11,488	0.25%
2020/01/16	53	85.42	54	85.53	87.20	-1	11,434	-0.01%
2020/01/15	29	84.01	45	84.09	83.50	-16	11,303	-0.14%
2020/01/14	88	83.09	62	83.38	84.60	26	11,542	0.23%
2020/01/13	55	80.76	23	80.82	80.60	32	11,503	0.28%
2020/01/10	136	80.84	106	81.11	80.30	30	11,529	0.26%	大買/大賣/
2020/01/09	15	80.59	8	80.27	80.80	7	11,344	0.06%
2020/01/08	1	77.70	0	0.00	77.00	1	11,346	0.01%
2020/01/07	5	77.30	23	75.89	76.30	-18	11,372	-0.16%
2020/01/06	5	78.70	0	0.00	77.70	5	11,420	0.04%
2020/01/03	3	79.43	6	80.23	79.20	-3	11,433	-0.03%
2019/12/30	0	0.00	14	81.87	80.00	-14	11,489	-0.12%
2019/12/27	0	0.00	11	81.20	81.00	-11	11,507	-0.10%
2019/12/26	10	80.00	4	79.85	79.50	6	11,499	0.05%
2019/12/25	62	81.15	55	80.07	77.80	7	11,476	0.06%
2019/12/24	62	79.59	44	79.79	80.50	18	11,212	0.16%
2019/12/23	21	77.48	28	76.78	77.70	-7	11,084	-0.06%
2019/12/20	60	80.19	63	79.82	78.80	-3	10,936	-0.03%
2019/12/19	103	83.82	177	83.62	83.00	-74	10,824	-0.68%	大買/大賣/
2019/12/18	98	82.13	36	82.56	83.00	62	10,621	0.58%
2019/12/17	18	82.62	51	82.75	82.80	-33	10,511	-0.31%
2019/12/16	53	82.09	88	82.53	83.50	-35	10,491	-0.33%
2019/12/13	149	80.61	97	80.45	79.40	52	10,099	0.51%	大買/
2019/12/12	22	78.28	141	78.12	79.70	-119	9,473	-1.26%	大賣/鉅額交易
2019/12/11	18	72.28	18	72.91	72.50	0	9,150	0.00%
2019/12/10	7	71.80	1	71.40	71.30	6	9,143	0.07%
2019/12/09	0	0.00	28	69.41	71.50	-28	9,189	-0.30%
2019/12/05	20	67.80	3	68.30	67.40	17	9,199	0.18%
2019/12/04	5	66.20	53	66.06	67.40	-48	9,452	-0.51%
2019/12/03	0	0.00	2	64.90	65.00	-2	9,504	-0.02%
2019/12/02	0	0.00	1	64.00	64.80	-1	9,657	-0.01%
2019/11/29	1	65.80	2	66.00	66.00	-1	9,701	-0.01%
2019/11/28	5	65.50	4	65.40	65.70	1	9,726	0.01%
2019/11/27	144	67.18	91	66.52	66.20	53	9,792	0.54%	大買/
2019/11/26	95	70.69	82	69.96	69.90	13	9,471	0.14%
2019/11/25	94	70.48	53	70.41	70.30	41	9,255	0.44%
2019/11/22	90	71.38	101	71.64	71.00	-11	9,023	-0.12%	大賣/
2019/11/21	19	66.45	81	66.70	70.00	-62	8,275	-0.75%
2019/11/20	17	64.61	2	64.80	63.70	15	7,756	0.19%
2019/11/19	1	63.40	4	63.88	64.10	-3	7,777	-0.04%
2019/11/18	29	64.49	26	63.54	63.50	3	8,006	0.04%
2019/11/15	1	64.70	5	64.12	64.00	-4	8,002	-0.05%
2019/11/14	13	63.10	19	62.08	64.30	-6	7,985	-0.08%
2019/11/13	15	63.90	3	63.53	63.60	12	8,007	0.15%
2019/11/12	12.6	61.98	30	61.97	63.60	-17.4	8,029	-0.22%
2019/11/11	49	60.62	9	61.44	60.90	40	8,044	0.50%
2019/11/08	16	66.23	52	66.32	67.00	-36	7,968	-0.45%
2019/11/07	9	63.94	7	64.74	64.20	2	7,975	0.03%
2019/11/06	3	66.23	6	66.38	65.90	-3	8,028	-0.04%
2019/11/05	6	66.23	51	67.17	66.60	-45	8,016	-0.56%
2019/11/04	2	66.10	38	66.75	67.00	-36	8,031	-0.45%
2019/11/01	82	64.91	24	65.62	65.70	58	7,989	0.73%
2019/10/31	27	63.72	50	63.10	62.90	-23	7,970	-0.29%
2019/10/30	50	64.44	68	65.03	65.30	-18	7,902	-0.23%
2019/10/29	30	62.24	77	62.07	62.50	-47	7,459	-0.63%
2019/10/28	123	61.30	151	60.96	62.50	-28	7,213	-0.39%	大買/大賣/
2019/10/25	202	58.45	177	57.90	58.40	25	6,847	0.37%	大買/大賣/
2019/10/24	64	56.13	103	55.31	57.10	-39	6,622	-0.59%	大賣/
2019/10/23	75	53.92	48	53.76	53.20	27	6,388	0.42%
2019/10/22	205	51.92	98	52.72	53.40	107	6,493	1.65%	大買/鉅額交易
2019/10/21	9	49.93	24	50.39	50.70	-15	6,472	-0.23%
2019/10/18	5	48.56	9	48.74	48.75	-4	6,602	-0.06%
2019/10/17	1	46.95	12	46.95	47.10	-11	6,751	-0.16%
2019/10/16	0	0.00	1	46.50	46.60	-1	6,805	-0.01%
2019/10/15	2	46.60	2	46.95	46.70	0	6,832	0.00%
2019/10/14	16	46.18	0	0.00	45.85	16	6,886	0.23%
2019/10/09	0	0.00	1	46.75	46.75	-1	6,921	-0.01%
2019/10/08	1	47.00	5	47.20	46.80	-4	7,248	-0.06%
2019/10/07	7	48.30	7	47.85	47.80	0	7,375	0.00%
2019/10/04	5	48.37	16	48.69	48.00	-11	7,409	-0.15%
2019/10/03	0	0.00	7	48.27	48.45	-7	7,488	-0.09%
2019/10/02	0	0.00	1	47.55	47.65	-1	7,522	-0.01%
2019/10/01	1	48.35	0	0.00	47.80	1	7,684	0.01%
2019/09/27	19	47.39	17	47.71	47.80	2	7,994	0.03%
2019/09/26	10	47.82	20	48.37	47.70	-10	8,055	-0.12%
2019/09/25	10	48.65	40	48.60	48.60	-30	7,997	-0.38%
2019/09/24	5	50.30	5	50.74	49.20	0	7,972	0.00%
2019/09/23	17	51.31	7	50.90	51.60	10	7,820	0.13%
2019/09/20	1	49.65	3	49.70	49.65	-2	7,658	-0.03%
2019/09/19	24	49.64	26	50.17	49.75	-2	7,631	-0.03%
2019/09/18	3	48.53	2	48.53	48.70	1	7,452	0.01%
2019/09/17	4	48.36	1	49.00	48.20	3	7,429	0.04%
2019/09/16	8	49.73	0	0.00	49.15	8	7,406	0.11%
2019/09/12	1	48.90	2	49.30	49.10	-1	7,355	-0.01%
2019/09/11	4	49.19	3	49.65	48.90	1	7,347	0.01%
2019/09/10	1	48.55	0	0.00	48.70	1	7,287	0.01%
2019/09/09	2	49.50	5	49.64	49.55	-3	7,298	-0.04%
2019/09/06	5	50.38	19	50.25	49.60	-14	7,253	-0.19%
2019/09/05	21	49.70	1	50.00	49.10	20	6,993	0.29%
2019/09/04	6	49.03	11	49.43	49.00	-5	6,930	-0.07%
2019/09/03	23	48.33	25	48.27	48.15	-2	6,843	-0.03%
2019/09/02	12	47.93	19	47.86	47.80	-7	6,790	-0.10%
2019/08/30	24	47.99	33	48.20	48.10	-9	6,767	-0.13%
2019/08/29	22	47.25	12	46.95	46.95	10	6,653	0.15%
2019/08/28	25	47.27	19	46.67	46.50	6	6,616	0.09%
2019/08/27	1	46.20	2	46.35	45.75	-1	6,507	-0.02%
2019/08/26	4	45.48	3	45.50	45.25	1	6,483	0.02%
2019/08/23	17	48.09	30	47.31	47.10	-13	6,419	-0.20%
2019/08/22	15	48.83	11	49.23	48.20	4	6,365	0.06%
2019/08/21	40	49.01	32	49.14	49.50	8	6,219	0.13%
2019/08/20	7	47.70	19	46.90	46.70	-12	5,900	-0.20%
2019/08/19	7	46.74	14	47.26	47.20	-7	5,832	-0.12%
2019/08/16	52	47.28	26	46.92	46.15	26	5,768	0.45%
2019/08/15	7	46.99	7	46.94	49.10	0	5,559	0.00%
2019/08/14	7	48.67	2	48.55	47.70	5	5,492	0.09%
2019/08/13	1	47.70	0	0.00	47.70	1	5,415	0.02%
2019/08/12	0	0.00	1	48.85	48.90	-1	5,341	-0.02%
2019/08/08	18	47.87	29	45.65	47.85	-11	5,247	-0.21%
2019/08/07	4	45.83	6	45.70	44.30	-2	5,122	-0.04%
2019/08/06	42	44.76	7	44.06	45.05	35	5,075	0.69%
2019/08/05	9	47.21	10	47.60	46.35	-1	4,992	-0.02%
2019/08/02	14	46.47	66	46.14	46.50	-52	4,936	-1.05%
2019/08/01	6	48.30	2	48.33	48.25	4	4,875	0.08%
2019/07/31	19	48.77	16	48.52	49.00	3	4,831	0.06%
2019/07/30	9	47.37	21	47.53	47.50	-12	4,736	-0.25%
2019/07/29	11	49.95	7	49.91	49.50	4	4,617	0.09%
2019/07/26	5	51.56	17	51.78	51.00	-12	4,519	-0.27%
2019/07/25	43	51.04	40	51.06	51.50	3	4,353	0.07%
2019/07/24	51	50.55	43	50.52	51.50	8	4,223	0.19%
2019/07/23	38	49.58	25	48.92	48.05	13	3,858	0.34%
2019/07/22	25	46.64	46	47.33	48.95	-21	3,506	-0.60%
2019/07/19	20	43.47	61	44.62	44.50	-41	3,149	-1.30%
2019/07/18	8	42.43	0	0.00	41.95	8	2,877	0.28%
2019/07/17	21	43.60	0	0.00	43.25	21	2,829	0.74%
2019/07/16	10	44.10	14	44.29	44.00	-4	2,815	-0.14%
2019/07/15	8	43.18	5	42.51	43.65	3	2,741	0.11%
2019/07/12	13	43.66	16	43.77	43.10	-3	2,702	-0.11%
2019/07/11	11	41.59	27	42.35	43.00	-16	2,412	-0.66%
2019/07/10	10	40.80	0	0.00	40.80	10	2,316	0.43%
2019/07/09	7	40.94	3	41.57	40.40	4	2,410	0.17%
2019/07/08	13	41.86	6	42.13	41.30	7	2,324	0.30%
2019/07/05	25	41.43	23	41.42	42.40	2	2,310	0.09%
2019/07/04	39	40.60	48	40.43	40.30	-9	2,161	-0.42%
2019/07/03	0	0.00	42	38.99	39.30	-42	1,933	-2.17%
2019/07/02	2	35.20	0	0.00	35.75	2	1,850	0.11%
2019/07/01	21	35.23	0	0.00	35.20	21	1,845	1.14%
2019/06/27	3	33.80	0	0.00	33.80	3	1,887	0.16%
2019/06/26	2	33.40	0	0.00	33.70	2	1,907	0.10%
2019/06/24	0	0.00	1	34.20	34.20	-1	2,078	-0.05%
2019/06/20	0	0.00	2	34.50	34.55	-2	2,057	-0.10%
2019/06/19	20	35.00	0	0.00	34.40	20	2,078	0.96%
2019/06/18	0	0.00	2	34.58	34.70	-2	2,061	-0.10%
2019/06/17	11	34.76	0	0.00	34.85	11	2,070	0.53%
2019/06/12	2	34.10	3	34.55	34.30	-1	2,045	-0.05%
2019/06/11	7	34.08	0	0.00	34.00	7	2,045	0.34%
2019/06/06	0	0.00	2	31.70	31.65	-2	1,978	-0.10%
2019/06/05	1	32.00	0	0.00	31.55	1	1,972	0.05%
2019/06/04	2	31.65	0	0.00	31.40	2	1,980	0.10%
2019/05/28	0	0.00	3	31.75	33.15	-3	2,048	-0.15%
2019/05/27	2	31.55	0	0.00	31.55	2	2,075	0.10%
2019/05/24	3	31.80	0	0.00	31.85	3	2,089	0.14%
2019/05/23	0	0.00	6	31.70	31.50	-6	2,102	-0.29%
2019/05/22	2	33.00	0	0.00	33.00	2	2,137	0.09%
2019/05/17	14	33.99	5	33.80	33.95	9	2,285	0.39%
2019/05/15	35	35.96	2	36.10	36.15	33	2,541	1.30%
2019/05/14	2	35.10	0	0.00	35.10	2	2,621	0.08%
2019/05/13	2	35.25	0	0.00	35.00	2	2,659	0.08%
2019/05/10	0	0.00	3	35.77	35.60	-3	2,744	-0.11%
2019/05/09	3	36.23	3	36.85	36.10	0	2,759	0.00%
2019/05/08	3	37.87	0	0.00	37.75	3	2,768	0.11%
2019/05/06	5	38.47	2	38.50	38.50	3	2,907	0.10%
2019/05/03	5	40.15	0	0.00	39.75	5	3,405	0.15%
2019/05/02	1	39.60	0	0.00	39.80	1	3,565	0.03%
2019/04/30	1	39.30	0	0.00	39.60	1	3,570	0.03%
2019/04/29	3	39.57	1	39.00	39.30	2	3,562	0.06%
2019/04/26	1	40.90	10	40.74	40.75	-9	3,544	-0.25%
2019/04/25	1	41.80	2	42.13	42.00	-1	3,523	-0.03%
2019/04/24	0	0.00	1	42.90	42.05	-1	3,522	-0.03%
2019/04/23	3	42.70	0	0.00	42.50	3	3,508	0.09%
2019/04/22	0	0.00	7	43.24	43.30	-7	3,497	-0.20%
2019/04/19	6	41.93	4	41.90	41.80	2	3,463	0.06%
2019/04/18	12	42.42	23	42.33	41.40	-11	3,447	-0.32%
2019/04/17	44	43.84	12	43.92	43.60	32	3,387	0.94%
2019/04/16	14	43.40	10	43.45	43.30	4	3,329	0.12%
2019/04/15	6	43.63	13	43.48	44.00	-7	3,260	-0.21%
2019/04/12	0	0.00	3	41.85	42.00	-3	3,118	-0.10%
2019/04/11	15	41.94	14	42.46	41.20	1	3,102	0.03%
2019/04/10	0	0.00	4	41.88	41.90	-4	3,043	-0.13%
2019/04/09	13	42.57	11	42.38	42.70	2	3,017	0.07%
2019/04/08	5	41.56	2	41.53	41.45	3	2,915	0.10%
2019/04/03	1	40.90	0	0.00	40.90	1	2,892	0.03%
2019/04/02	4	41.78	0	0.00	41.45	4	2,886	0.14%
2019/04/01	21	41.49	5	41.53	40.95	16	2,858	0.56%
2019/03/29	1	40.00	0	0.00	40.00	1	2,810	0.04%
2019/03/28	11	41.60	7	41.14	40.70	4	2,797	0.14%
2019/03/27	20	41.64	19	40.95	41.60	1	2,738	0.04%
2019/03/25	5	39.45	0	0.00	38.95	5	2,649	0.19%
2019/03/22	6	39.68	25	40.38	40.50	-19	2,641	-0.72%
2019/03/20	3	39.25	1	39.15	39.15	2	2,631	0.08%
2019/03/19	6	39.17	0	0.00	39.15	6	2,632	0.23%
2019/03/18	0	0.00	6	39.75	39.35	-6	2,645	-0.23%
2019/03/15	0	0.00	1	39.55	39.45	-1	2,655	-0.04%
2019/03/14	23	39.25	1	38.50	38.50	22	2,645	0.83%
2019/03/13	6	38.34	1	38.45	38.35	5	2,674	0.19%
2019/03/12	1	39.00	0	0.00	38.50	1	2,703	0.04%
2019/03/11	3	38.90	0	0.00	38.85	3	2,736	0.11%
2019/03/08	0	0.00	1	38.15	38.45	-1	2,814	-0.04%
2019/03/07	33	38.09	2	38.60	38.00	31	2,872	1.08%
2019/03/06	0	0.00	2	40.65	40.05	-2	2,892	-0.07%
2019/03/05	2	40.85	1	40.60	40.60	1	2,926	0.03%
2019/03/04	0	0.00	7	40.72	40.65	-7	2,959	-0.24%
2019/02/27	6	39.92	2	40.00	40.00	4	2,970	0.13%
2019/02/26	37	40.41	1	41.10	40.20	36	2,979	1.21%
2019/02/25	1	40.80	0	0.00	40.75	1	3,017	0.03%
2019/02/22	2	41.08	3	41.40	40.75	-1	3,024	-0.03%
2019/02/21	4	41.70	2	42.15	41.50	2	3,023	0.07%
2019/02/20	3	41.55	35	40.93	41.10	-32	2,984	-1.07%
2019/02/19	5	42.66	6	42.68	41.40	-1	2,963	-0.03%
2019/02/18	3	40.87	2	41.03	41.10	1	2,940	0.03%
2019/02/15	8	42.70	3	42.15	42.00	5	2,897	0.17%
2019/02/14	24	42.78	11	43.34	43.25	13	2,836	0.46%
2019/02/13	2	40.30	4	40.33	41.10	-2	2,698	-0.07%
2019/02/12	3	40.13	1	39.60	39.55	2	2,629	0.08%
2019/02/11	23	39.36	7	40.35	39.80	16	2,624	0.61%
2019/01/30	2	38.00	11	37.99	38.00	-9	2,563	-0.35%
2019/01/29	11	37.57	11	37.46	37.45	0	2,623	0.00%
2019/01/28	22	38.31	12	38.62	38.20	10	2,676	0.37%
2019/01/25	6	38.18	7	38.21	38.10	-1	2,673	-0.04%
2019/01/24	102	37.80	150	38.58	38.30	-48	2,630	-1.83%	大買/大賣/
2019/01/23	14	35.80	27	36.76	37.00	-13	2,159	-0.60%
2019/01/11	1	32.90	0	0.00	32.65	1	2,273	0.04%
2019/01/09	0	0.00	1	33.50	33.30	-1	2,315	-0.04%
2019/01/03	1	32.80	0	0.00	32.85	1	2,569	0.04%
2018/12/28	1	34.05	0	0.00	34.00	1	2,704	0.04%
2018/12/21	1	33.40	2	34.03	34.65	-1	2,869	-0.03%
2018/12/20	1	34.00	0	0.00	33.95	1	2,864	0.03%
2018/12/19	10	35.50	0	0.00	34.85	10	2,869	0.35%
2018/12/18	1	35.05	14	35.80	35.15	-13	2,888	-0.45%
2018/12/17	10	37.13	0	0.00	36.20	10	2,898	0.34%
2018/12/14	5	36.86	1	37.00	36.90	4	2,936	0.14%
2018/12/13	0	0.00	1	37.50	37.55	-1	2,962	-0.03%
2018/12/12	2	37.10	0	0.00	37.10	2	2,975	0.07%
2018/12/11	1	36.05	0	0.00	36.00	1	2,989	0.03%
2018/12/10	30	36.53	0	0.00	36.05	30	3,033	0.99%
2018/12/06	28	36.77	0	0.00	36.50	28	3,194	0.88%
2018/12/05	1	38.85	1	38.80	38.65	0	3,204	0.00%
2018/12/04	0	0.00	1	40.15	40.00	-1	3,221	-0.03%
2018/12/03	4	40.15	2	40.08	40.80	2	3,242	0.06%
2018/11/30	1	38.10	75	37.98	38.00	-74	3,177	-2.33%
2018/11/29	4	37.33	6	37.48	36.50	-2	3,152	-0.06%
2018/11/28	3	36.17	1	35.80	36.30	2	3,150	0.06%
2018/11/27	0	0.00	1	35.50	35.50	-1	3,147	-0.03%
2018/11/23	11	33.94	0	34.15	33.75	11	3,191	0.34%
2018/11/22	63	35.36	1	35.60	33.80	62	3,231	1.92%
2018/11/19	0	0.00	1	34.50	34.50	-1	3,308	-0.03%
2018/11/15	1	33.00	0	0.00	33.70	1	3,416	0.03%
2018/11/14	0	0.00	2	35.03	34.40	-2	3,500	-0.06%
2018/11/13	0	0.00	3	35.00	35.30	-3	3,790	-0.08%
2018/11/12	1	36.55	1	35.60	35.55	0	3,909	0.00%
2018/11/07	3	35.70	2	35.90	36.00	1	3,938	0.03%
2018/11/06	3	34.90	0	0.00	34.85	3	3,983	0.08%
2018/11/05	0	0.00	1	36.25	37.35	-1	3,980	-0.03%
2018/11/02	0	0.00	8	35.09	35.00	-8	3,990	-0.20%
2018/11/01	8	34.29	8	34.34	34.80	0	3,981	0.00%
2018/10/31	2	33.05	0	0.00	33.00	2	4,014	0.05%
2018/10/30	1	31.85	0	0.00	31.70	1	4,161	0.02%
2018/10/25	3	33.35	9	32.91	32.30	-6	4,145	-0.14%
2018/10/24	2	34.73	0	0.00	35.35	2	4,114	0.05%
2018/10/23	5	35.66	3	35.13	34.90	2	4,101	0.05%
2018/10/22	3	34.65	2	36.30	36.05	1	4,080	0.02%
2018/10/19	1	34.20	0	0.00	34.25	1	4,066	0.02%
2018/10/17	5	36.19	5	35.78	35.50	0	4,051	0.00%
2018/10/16	4	35.40	36	35.88	35.50	-32	4,109	-0.78%
2018/10/15	34	33.48	9	34.82	34.50	25	4,119	0.61%
2018/10/12	30	31.88	54	30.98	32.35	-24	4,089	-0.59%
2018/10/11	18	31.59	13	31.35	31.35	5	4,057	0.12%
2018/10/09	4	36.25	9	36.33	34.80	-5	4,030	-0.12%
2018/10/08	2	39.00	0	0.00	37.85	2	4,021	0.05%
2018/10/05	21	40.58	14	40.38	39.80	7	4,160	0.17%
2018/10/04	3	44.00	0	0.00	44.15	3	4,088	0.07%
2018/10/03	7	44.40	2	45.80	44.60	5	4,111	0.12%
2018/10/02	0	0.00	3	46.30	45.60	-3	4,132	-0.07%
2018/10/01	3	45.30	0	0.00	46.15	3	4,158	0.07%
2018/09/28	7	44.40	0	0.00	44.50	7	4,241	0.17%
2018/09/27	0	0.00	4	44.75	44.75	-4	4,267	-0.09%
2018/09/26	0	0.00	2	46.50	45.40	-2	4,284	-0.05%
2018/09/25	6	44.83	1	46.30	46.30	5	4,307	0.12%
2018/09/20	6	43.23	0	0.00	43.30	6	4,336	0.14%
2018/09/19	10	45.60	0	0.00	45.00	10	4,340	0.23%
2018/09/18	3	44.80	0	0.00	44.85	3	4,366	0.07%
2018/09/14	22	46.27	16	46.70	47.90	6	4,438	0.14%
2018/09/13	4	44.75	5	44.54	45.05	-1	4,433	-0.02%
2018/09/12	5	43.83	2	45.43	43.20	3	4,445	0.07%
2018/09/11	2	46.80	2	47.60	46.90	0	4,497	0.00%
2018/09/10	5	47.22	11	47.05	46.20	-6	4,775	-0.13%
2018/09/07	7	49.48	7	48.34	49.25	0	4,878	0.00%
2018/09/06	2	50.80	0	0.00	50.50	2	4,877	0.04%
2018/09/05	4	51.85	4	51.75	51.40	0	4,910	0.00%
2018/09/04	1	51.40	2	51.80	51.90	-1	4,927	-0.02%
2018/09/03	1	50.40	4	49.80	49.80	-3	4,920	-0.06%
2018/08/31	1	51.70	1	51.40	51.40	0	4,944	0.00%
2018/08/30	4	51.10	3	50.50	50.50	1	5,026	0.02%
2018/08/29	13	51.09	4	50.98	50.80	9	5,096	0.18%
2018/08/28	6	50.39	17	50.68	50.70	-11	5,122	-0.21%
2018/08/27	3	47.48	14	48.45	48.45	-11	5,167	-0.21%
2018/08/24	12	47.67	0	0.00	47.05	12	5,223	0.23%
2018/08/23	10	46.54	4	46.25	47.60	6	5,431	0.11%
2018/08/22	7	46.89	6	46.68	46.95	1	5,505	0.02%
2018/08/21	8	46.01	3	46.20	46.50	5	5,605	0.09%
2018/08/20	13	45.94	33	46.09	44.60	-20	5,688	-0.35%
2018/08/17	19	53.16	14	51.60	49.20	5	5,577	0.09%
2018/08/16	2	54.45	0	0.00	54.60	2	5,737	0.03%
2018/08/14	2	55.65	1	54.80	56.70	1	6,281	0.02%
2018/08/13	2	55.50	8	54.70	55.90	-6	6,524	-0.09%
2018/08/10	10	60.33	3	58.10	58.20	7	6,505	0.11%
2018/08/09	10	62.04	27	61.27	61.00	-17	6,484	-0.26%
2018/08/08	1	60.30	1	60.60	60.10	0	6,496	0.00%
2018/08/07	20	59.76	8	59.70	60.60	12	6,623	0.18%
2018/08/06	15	56.11	17	57.04	59.20	-2	6,601	-0.03%
2018/08/03	0	0.00	1	60.10	60.10	-1	6,480	-0.02%
2018/08/02	11	60.41	1	60.60	59.80	10	6,568	0.15%
2018/08/01	0	0.00	5	60.42	60.30	-5	6,598	-0.08%
2018/07/31	0	0.00	1	58.80	59.30	-1	6,607	-0.02%
2018/07/30	0	0.00	2	59.40	57.70	-2	6,648	-0.03%
2018/07/27	3	59.00	2	59.10	59.60	1	6,701	0.01%
2018/07/26	0	0.00	6	59.50	58.80	-6	6,753	-0.09%
2018/07/25	5	59.12	0	0.00	58.90	5	6,821	0.07%
2018/07/24	1	58.80	0	0.00	59.60	1	6,847	0.01%
2018/07/23	3	58.70	5	58.86	58.20	-2	6,874	-0.03%
2018/07/20	14	64.21	14	64.52	63.40	0	6,858	0.00%
2018/07/19	1	63.00	2	63.75	63.00	-1	6,858	-0.01%
2018/07/18	1	62.60	6	63.45	62.80	-5	6,915	-0.07%
2018/07/17	0	0.00	4	63.70	62.80	-4	6,945	-0.06%
2018/07/16	4	63.25	1	64.00	63.00	3	6,935	0.04%
2018/07/13	62	64.70	96	64.50	63.80	-34	6,892	-0.49%
2018/07/12	3	59.47	2	59.00	59.80	1	6,751	0.01%
2018/07/11	0	0.00	2	58.00	58.10	-2	6,782	-0.03%
2018/07/10	2	56.85	7	56.71	57.50	-5	6,794	-0.07%
2018/07/09	5	55.12	5	54.64	55.20	0	6,819	0.00%
2018/07/06	6	54.08	10	54.87	54.30	-4	6,863	-0.06%
2018/07/05	0	0.00	11	58.64	57.60	-11	6,871	-0.16%
2018/07/03	2	58.95	0	0.00	58.50	2	6,918	0.03%
2018/07/02	0	0.00	1	61.80	61.00	-1	6,962	-0.01%
2018/06/29	6	60.32	2	59.55	60.80	4	6,971	0.06%
2018/06/28	2	58.30	1	57.70	58.00	1	6,950	0.01%
2018/06/27	2	59.00	1	61.00	58.80	1	6,970	0.01%
2018/06/26	3	59.53	0	0.00	60.00	3	6,948	0.04%
2018/06/25	4	61.03	1	61.50	60.90	3	6,964	0.04%
2018/06/22	15	63.39	15	63.25	63.00	0	7,101	0.00%
2018/06/20	2	62.00	21	61.95	64.10	-19	7,278	-0.26%
2018/06/19	133	65.01	77	64.60	64.30	56	7,169	0.78%	大買/
2018/06/15	31	72.28	37	72.28	71.40	-6	6,933	-0.09%
2018/06/14	1	70.60	2	69.20	70.40	-1	6,884	-0.01%
2018/06/13	12	70.08	14	69.81	69.20	-2	6,928	-0.03%
2018/06/12	19	70.72	2	70.70	70.50	17	7,086	0.24%
2018/06/11	32	70.65	28	70.68	70.10	4	7,271	0.06%
2018/06/08	6	71.25	61	72.25	71.50	-55	7,345	-0.75%
2018/06/07	46	74.24	7	74.39	72.90	39	7,612	0.51%
2018/06/06	42	73.96	15	74.02	73.00	27	7,774	0.35%
2018/06/05	13	73.12	5	72.60	72.10	8	7,830	0.10%
2018/06/04	9	73.40	13	73.08	72.70	-4	7,807	-0.05%
2018/06/01	23	70.41	12	70.51	70.10	11	7,751	0.14%
2018/05/31	42	72.70	77	73.14	70.90	-35	7,704	-0.45%
2018/05/30	12	73.98	16	72.81	73.00	-4	7,571	-0.05%
2018/05/29	46	76.75	3.5	76.66	74.90	42.5	7,497	0.57%
2018/05/28	40	75.41	41	75.69	75.10	-1	7,378	-0.01%
2018/05/25	16	73.95	42	75.03	73.20	-26	7,271	-0.36%
2018/05/24	76	73.84	54	75.28	73.80	22	7,205	0.31%
2018/05/23	17	71.49	63	71.84	70.70	-46	7,078	-0.65%
2018/05/22	118	71.52	147	71.88	72.20	-29	7,194	-0.40%	大買/大賣/
2018/05/21	78	68.76	60	67.84	69.40	18	6,877	0.26%
2018/05/18	29	64.26	6	64.10	63.10	23	6,979	0.33%
2018/05/17	12	66.33	25	65.88	65.30	-13	6,951	-0.19%
2018/05/16	26	66.38	2	66.70	66.40	24	7,154	0.34%
2018/05/15	3	65.70	13	65.59	67.00	-10	7,358	-0.14%
2018/05/14	16	62.13	16	63.11	63.40	0	7,452	0.00%
2018/05/11	5	64.02	12	64.56	62.30	-7	7,482	-0.09%
2018/05/10	27	63.26	11	63.18	64.50	16	7,516	0.21%
2018/05/09	2	62.40	4	62.85	61.90	-2	7,592	-0.03%
2018/05/08	1	62.00	1	62.10	61.40	0	7,650	0.00%
2018/05/07	3	62.40	3	62.60	62.90	0	7,823	0.00%
2018/05/04	9	60.39	8	61.46	61.50	1	7,886	0.01%
2018/05/03	2	59.60	6	60.40	59.50	-4	7,912	-0.05%
2018/05/02	12	59.47	17	59.42	60.40	-5	8,047	-0.06%
2018/04/30	17	56.35	19	56.87	57.90	-2	8,141	-0.02%
2018/04/27	6	54.67	4	54.43	54.90	2	8,263	0.02%
2018/04/26	24	55.17	22	54.48	53.70	2	8,558	0.02%
2018/04/25	29	56.21	22	56.91	57.10	7	8,678	0.08%
2018/04/24	23	56.71	17	56.11	56.00	6	8,806	0.07%
2018/04/23	13	59.08	15	59.99	59.20	-2	9,012	-0.02%
2018/04/20	2	61.05	4	61.78	62.10	-2	9,165	-0.02%
2018/04/19	38	61.87	30	61.99	61.90	8	9,529	0.08%
2018/04/18	0	0.00	1	61.00	61.20	-1	9,643	-0.01%
2018/04/17	2	60.55	2	61.10	60.70	0	9,895	0.00%
2018/04/16	2	63.80	2	63.50	63.30	0	10,093	0.00%
2018/04/13	2	63.65	2	63.90	63.50	0	10,590	0.00%
2018/04/12	17	60.66	18	61.80	62.40	-1	10,774	-0.01%
2018/04/11	30	60.93	39	60.82	61.10	-9	10,948	-0.08%
2018/04/10	2	64.00	3	64.40	63.00	-1	11,167	-0.01%
2018/04/09	4	63.50	5	62.90	62.70	-1	11,366	-0.01%
2018/04/03	26	63.66	29	63.31	64.10	-3	11,541	-0.03%
2018/04/02	2	67.30	11	67.10	66.30	-9	11,640	-0.08%
2018/03/31	10	66.50	11	66.29	66.20	-1	11,838	-0.01%
2018/03/30	15	66.65	0	0.00	66.20	15	11,981	0.13%
2018/03/29	2	67.25	1	67.00	67.00	1	12,188	0.01%
2018/03/28	38	68.36	6	67.57	66.20	32	12,285	0.26%
2018/03/27	41	71.17	17	71.65	68.40	24	12,524	0.19%
2018/03/26	51	69.38	57	70.49	70.60	-6	12,551	-0.05%
2018/03/23	12	64.13	10	63.68	65.70	2	12,542	0.02%
2018/03/22	5	66.30	12	67.95	66.10	-7	12,725	-0.06%
2018/03/21	55	68.53	31	68.16	67.80	24	12,931	0.19%
2018/03/20	12	66.93	14	67.47	67.20	-2	13,239	-0.02%
2018/03/19	55	70.40	3	69.40	69.00	52	13,717	0.38%
2018/03/16	35	70.34	28	70.23	70.30	7	13,950	0.05%
2018/03/15	29	71.14	37	71.11	71.20	-8	14,241	-0.06%
2018/03/14	40	67.56	58	67.99	68.90	-18	14,539	-0.12%
2018/03/13	60	67.47	54	68.09	68.00	6	14,988	0.04%
2018/03/12	18	64.37	40	62.85	65.60	-22	15,185	-0.14%
2018/03/09	25	59.99	21	60.17	59.70	4	15,259	0.03%
2018/03/08	6	58.77	22	58.62	58.40	-16	15,516	-0.10%
2018/03/07	7	58.46	10	58.41	58.00	-3	15,768	-0.02%
2018/03/06	8	57.78	5	58.00	58.00	3	16,338	0.02%
2018/03/05	4	58.83	9	58.51	56.80	-5	16,639	-0.03%
2018/03/02	6	58.03	12	57.33	58.20	-6	17,129	-0.04%
2018/03/01	26	56.07	1	56.70	57.50	25	17,425	0.14%
2018/02/27	29	57.81	6	57.50	57.20	23	17,791	0.13%
2018/02/26	27	56.91	29	57.20	56.90	-2	17,987	-0.01%
2018/02/23	27	58.87	16	58.48	58.70	11	18,280	0.06%
2018/02/22	31	56.05	64	55.95	56.80	-33	18,695	-0.18%
2018/02/21	40	53.94	24	53.43	53.40	16	18,942	0.08%
2018/02/12	25	52.19	11	53.46	51.60	14	19,135	0.07%
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	46	65.45	25	63.81	63.60	21	19,581	0.11%
2018/02/07	48	68.57	35	68.39	64.50	13	19,761	0.07%
2018/02/06	17	68.31	39	68.06	67.60	-22	19,925	-0.11%
2018/02/05	14	74.81	25	74.70	75.10	-11	19,735	-0.06%
2018/02/02	13.5	78.10	11	77.76	78.00	2.5	19,966	0.01%
2018/02/01	59	78.31	23	78.38	77.50	36	20,568	0.18%
2018/01/31	48	76.76	20	76.80	77.50	28	21,135	0.13%
2018/01/30	71	77.45	82	76.66	75.60	-11	21,137	-0.05%
2018/01/29	24	76.28	25	76.13	76.00	-1	21,218	0.00%
2018/01/26	2	74.95	13	74.59	75.00	-11	21,171	-0.05%
2018/01/25	25	76.92	15	77.23	75.00	10	21,192	0.05%
2018/01/24	34	74.53	47	74.40	77.30	-13	21,410	-0.06%
2018/01/23	31	76.46	7	75.61	75.50	24	21,282	0.11%
2018/01/22	50	77.06	36	78.05	76.00	14	21,229	0.07%
2018/01/19	19	79.86	60	80.03	79.60	-41	21,023	-0.20%
2018/01/18	42	79.72	35	80.09	78.70	7	20,894	0.03%
2018/01/17	52	79.56	23	80.13	78.70	29	20,796	0.14%
2018/01/16	21	78.87	25	79.07	78.30	-4	20,598	-0.02%
2018/01/15	26	77.54	51	77.64	80.10	-25	20,533	-0.12%
2018/01/12	9	73.23	0	0.00	73.50	9	20,312	0.04%
2018/01/11	60	73.85	48	74.05	72.70	12	20,526	0.06%
2018/01/10	51	72.03	38	72.41	71.00	13	20,382	0.06%
2018/01/09	40	75.47	31	76.93	73.60	9	20,314	0.04%
2018/01/08	27	82.36	19	83.12	80.80	8	19,997	0.04%
2018/01/05	21	84.53	22.1	84.30	84.30	-1.1	20,234	-0.01%
2018/01/04	57	83.36	65	83.34	83.70	-8	20,093	-0.04%
2018/01/03	16	81.20	57	81.37	80.70	-41	19,829	-0.21%
2018/01/02	21	80.26	22	80.05	79.90	-1	19,745	-0.01%