精材 (3374)-永豐金-松山券商分點個股進出

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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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	0	117.50	117.50	0	2,195	0.00%
2024/04/17	4	117.75	1	118.50	117.50	3	2,193	0.14%
2024/04/16	4.5	118.00	2	118.50	117.50	2.5	2,187	0.11%
2024/04/15	21	122.10	0	0.00	121.50	21	2,174	0.97%
2024/04/12	1	124.50	0	0.00	124.50	1	2,169	0.05%
2024/04/11	0	0.00	0.1	125.50	125.50	-0.1	2,166	0.00%
2024/04/08	0	127.99	0	0.00	127.00	0	2,133	0.00%
2024/04/03	1	125.50	1	127.50	127.50	0	2,131	0.00%
2024/04/02	0	125.00	0	0.00	127.50	0	2,130	0.00%
2024/04/01	0	0.00	3	125.00	124.50	-3	2,121	-0.14%
2024/03/29	1	123.50	0	0.00	124.00	1	2,127	0.05%
2024/03/28	10	123.25	10	124.00	123.50	0	2,128	0.00%
2024/03/27	1	123.50	0	0.00	124.00	1	2,137	0.05%
2024/03/26	3	126.83	0	0.00	124.50	3	2,136	0.14%
2024/03/25	2	127.50	15	127.50	127.50	-13	2,153	-0.60%
2024/03/22	15	130.33	1	130.50	128.50	14	2,159	0.65%
2024/03/21	0	0.00	1	127.00	127.00	-1	2,134	-0.05%
2024/03/15	3	125.17	3	124.50	123.50	0	2,250	0.00%
2024/03/14	2	126.00	0	0.00	125.50	2	2,331	0.09%
2024/03/13	6	127.33	3	128.67	126.50	3	2,357	0.13%
2024/03/12	4	128.75	0	0.00	129.50	4	2,385	0.17%
2024/03/11	2	128.50	4	128.50	128.50	-2	2,393	-0.08%
2024/03/08	3	133.33	1	134.50	129.50	2	2,439	0.08%
2024/03/07	6.1	131.84	1.1	133.95	131.50	5	2,390	0.21%
2024/03/06	5	130.70	1	132.00	132.00	4	2,447	0.16%
2024/03/05	3	131.67	3	132.17	131.50	0	2,529	0.00%
2024/03/04	1	131.00	1	131.50	130.50	0	2,580	0.00%
2024/03/01	3.5	130.85	6	129.33	129.50	-2.5	2,691	-0.09%
2024/02/29	3	129.50	3	130.50	132.00	0	2,817	0.00%
2024/02/27	7	129.21	5	130.20	128.50	2	2,893	0.07%
2024/02/26	6	132.33	6.1	131.63	130.50	-0.1	3,073	0.00%
2024/02/23	12	136.08	10	133.50	132.50	2	3,063	0.07%
2024/02/22	1	131.00	1	131.00	131.50	0	3,009	0.00%
2024/02/21	10	130.70	2	129.50	129.50	8	2,972	0.27%
2024/02/20	4	136.50	8	135.63	135.50	-4	2,886	-0.14%
2024/02/19	1.1	134.57	1	133.50	133.50	0.1	2,822	0.00%
2024/02/16	2	131.03	2	132.50	132.50	0	2,756	0.00%
2024/02/15	1	131.04	0	0.00	131.50	1	2,759	0.04%
2024/02/01	0	0.00	3	126.00	126.00	-3	2,787	-0.11%
2024/01/31	0	0.00	3	126.50	125.50	-3	2,787	-0.11%
2024/01/30	1	127.00	5	127.00	127.00	-4	2,866	-0.14%
2024/01/25	0	0.00	1	127.50	126.50	-1	2,989	-0.03%
2024/01/24	2	128.25	1	128.50	127.50	1	2,970	0.03%
2024/01/23	2	127.25	1	127.00	127.00	1	2,959	0.03%
2024/01/22	2	126.50	3	127.33	127.00	-1	2,955	-0.03%
2024/01/19	13	126.85	0	0.00	125.50	13	2,939	0.44%
2024/01/18	0	0.00	1	123.50	124.00	-1	2,920	-0.03%
2024/01/15	1	122.00	1	123.00	123.50	0	2,988	0.00%
2024/01/11	0	0.00	21	122.05	122.50	-21	3,149	-0.67%
2024/01/10	1	120.50	2	121.50	121.50	-1	3,164	-0.03%
2024/01/09	3	120.83	4	121.50	120.50	-1	3,195	-0.03%
2024/01/08	6	121.67	0	0.00	120.50	6	3,204	0.19%
2024/01/05	1	123.00	0	0.00	123.00	1	3,216	0.03%
2024/01/04	18	123.78	0	0.00	123.00	18	3,265	0.55%
2024/01/02	0	0.00	2	126.50	126.00	-2	3,248	-0.06%
2023/12/29	1	127.00	0	0.00	127.50	1	3,250	0.03%
2023/12/27	3	128.17	8	128.38	128.00	-5	3,291	-0.15%
2023/12/26	2	127.00	2	127.00	126.50	0	3,311	0.00%
2023/12/25	0	0.00	2	126.00	125.00	-2	3,377	-0.06%
2023/12/20	12	126.17	0	0.00	125.00	12	3,405	0.35%
2023/12/19	0	0.00	10	127.30	127.00	-10	3,373	-0.30%
2023/12/18	2	128.50	0	0.00	128.00	2	3,370	0.06%
2023/12/15	1	130.50	3	132.33	130.00	-2	3,365	-0.06%
2023/12/14	0	0.00	6	130.67	130.00	-6	3,308	-0.18%
2023/12/13	0	0.00	1	128.50	128.00	-1	3,271	-0.03%
2023/12/12	2	127.50	6	128.17	127.50	-4	3,258	-0.12%
2023/12/11	13	129.50	7	127.64	128.50	6	3,222	0.19%
2023/12/08	1	137.00	4	137.50	136.00	-3	3,128	-0.10%
2023/12/07	5	135.30	4	135.50	135.00	1	3,092	0.03%
2023/12/06	1	137.00	3	137.67	136.00	-2	3,046	-0.07%
2023/12/05	12	137.58	11	136.41	135.50	1	3,037	0.03%
2023/12/04	23	138.15	15	138.00	137.50	8	2,976	0.27%
2023/12/01	27	140.26	2	139.00	139.50	25	2,929	0.85%
2023/11/30	1	138.00	4	138.75	138.00	-3	2,840	-0.11%
2023/11/29	8	135.00	13	136.08	136.00	-5	2,739	-0.18%
2023/11/28	7	132.71	6	133.33	132.50	1	2,664	0.04%
2023/11/27	5	135.70	3	137.00	133.50	2	2,531	0.08%
2023/11/24	7	136.93	4	138.25	136.50	3	2,387	0.13%
2023/11/22	11	131.27	10	132.20	133.50	1	2,096	0.05%
2023/11/21	23	131.43	20	133.00	132.50	3	2,064	0.15%
2023/11/20	2	129.25	7.1	131.06	131.00	-5.1	2,017	-0.25%
2023/11/17	8	129.63	4	130.50	129.50	4	1,997	0.20%
2023/11/15	4.1	130.48	5.1	131.08	128.50	-1	1,973	-0.05%
2023/11/14	0	0.00	5	130.30	130.00	-5	1,941	-0.26%
2023/11/13	10	130.65	6.1	133.33	128.50	3.9	1,908	0.20%
2023/11/10	6	127.33	12	128.42	127.00	-6	1,789	-0.34%
2023/11/09	3	128.00	1	127.00	129.00	2	1,763	0.11%
2023/11/08	18.1	128.25	11	129.95	128.50	7.1	1,773	0.40%
2023/11/07	0	0.00	0	128.50	130.00	0	1,712	0.00%
2023/11/06	3.1	126.11	12	126.79	128.00	-8.9	1,633	-0.54%
2023/11/03	9	120.83	5	121.00	121.00	4	1,518	0.26%
2023/11/02	1	119.50	8	119.75	120.00	-7	1,517	-0.46%
2023/10/31	3	118.83	3	119.83	115.50	0	1,516	0.00%
2023/10/30	1	117.50	1	118.50	117.00	0	1,510	0.00%
2023/10/27	1	117.00	0	0.00	117.00	1	1,535	0.07%
2023/10/26	15	120.07	7	118.64	117.50	8	1,550	0.52%
2023/10/25	2	122.00	9	122.83	122.50	-7	1,527	-0.46%
2023/10/24	1	117.00	1	118.50	118.00	0	1,478	0.00%
2023/10/23	4	118.38	18	118.19	116.50	-14	1,494	-0.94%
2023/10/20	9	118.50	16	120.34	120.00	-7	1,498	-0.47%
2023/10/19	28	123.71	10	121.50	123.50	18	1,467	1.23%
2023/10/18	6	116.17	0	0.00	116.00	6	1,470	0.41%
2023/10/17	0	0.00	6	118.92	118.00	-6	1,490	-0.40%
2023/10/16	5	116.10	0	0.00	115.00	5	1,520	0.33%
2023/10/13	4	116.88	9	118.67	118.00	-5	1,554	-0.32%
2023/10/12	4	117.63	14	117.04	119.00	-10	1,593	-0.63%
2023/10/11	1	112.50	4	113.63	112.50	-3	1,613	-0.19%
2023/10/06	2	112.00	0	0.00	112.00	2	1,719	0.12%
2023/10/05	0	113.50	1	113.00	112.00	-1	1,797	-0.05%
2023/10/04	2	110.00	2	111.00	111.00	0	1,849	0.00%
2023/10/03	2	114.25	0	0.00	114.00	2	1,884	0.11%
2023/10/02	8	115.88	3	118.17	115.50	5	1,943	0.26%
2023/09/28	7	117.29	5	118.40	117.50	2	2,015	0.10%
2023/09/27	1	118.00	2	118.00	118.00	-1	2,224	-0.04%
2023/09/26	0	0.00	4	107.50	108.00	-4	2,562	-0.16%
2023/09/25	0	0.00	2	108.50	108.50	-2	2,693	-0.07%
2023/09/22	0	0.00	2	108.50	109.00	-2	2,730	-0.07%
2023/09/21	1	106.00	0	0.00	106.00	1	2,758	0.04%
2023/09/19	6	113.42	0	0.00	111.00	6	2,924	0.21%
2023/09/15	0	0.00	3	113.00	113.50	-3	3,046	-0.10%
2023/09/14	8	112.19	5	113.00	113.00	3	3,093	0.10%
2023/09/08	2	113.00	0	0.00	111.50	2	3,478	0.06%
2023/09/07	0	0.00	2	117.50	115.50	-2	3,711	-0.05%
2023/09/06	2	115.50	0	0.00	116.00	2	4,172	0.05%
2023/09/05	0	0.00	4	117.13	117.00	-4	4,457	-0.09%
2023/08/30	1	112.00	1	112.50	112.00	0	4,926	0.00%
2023/08/15	1	110.00	0	0.00	110.00	1	4,908	0.02%
2023/08/14	4	103.00	4	106.25	109.00	0	4,897	0.00%
2023/08/11	0	0.00	1	113.00	113.50	-1	4,858	-0.02%
2023/08/10	2	113.75	0	0.00	113.00	2	4,851	0.04%
2023/08/02	0	0.00	1	120.50	120.50	-1	4,776	-0.02%
2023/08/01	2	122.50	7	123.57	123.50	-5	4,750	-0.11%
2023/07/31	2	125.50	0	0.00	125.00	2	4,721	0.04%
2023/07/28	0	0.00	10	128.00	128.50	-10	4,688	-0.21%
2023/07/27	10	127.00	1	127.50	127.00	9	4,669	0.19%
2023/07/26	1	127.00	0	0.00	125.50	1	4,655	0.02%
2023/07/25	2	130.25	2	129.50	129.00	0	4,639	0.00%
2023/07/24	4	126.88	2	126.00	126.50	2	4,607	0.04%
2023/07/21	15.2	126.80	16	128.97	129.50	-0.8	4,566	-0.02%
2023/07/20	1	135.00	2	135.50	136.50	-1	4,510	-0.02%
2023/07/19	4	136.00	1	135.00	134.00	3	4,475	0.07%
2023/07/18	3	134.33	4	133.50	132.50	-1	4,433	-0.02%
2023/07/17	9	135.17	3	134.00	134.00	6	4,399	0.14%
2023/07/14	0	0.00	4	137.75	138.00	-4	4,358	-0.09%
2023/07/13	0.3	134.50	0	0.00	134.50	0.3	4,332	0.01%
2023/07/12	2	136.50	18	137.78	137.00	-16	4,253	-0.38%
2023/07/11	6	134.67	1	135.50	133.50	5	4,175	0.12%
2023/07/10	12	136.42	4	137.00	136.00	8	4,119	0.19%
2023/07/07	2	132.75	0	0.00	134.00	2	4,061	0.05%
2023/07/06	15.5	137.82	6	140.58	135.00	9.5	3,973	0.24%
2023/07/05	22	142.59	3	140.00	140.00	19	3,862	0.49%
2023/07/04	5	139.11	22.1	142.50	144.50	-17	3,576	-0.48%
2023/07/03	3.1	131.00	2	132.00	131.50	1.1	3,173	0.03%
2023/06/30	4	124.88	4	126.63	128.50	0	3,046	0.00%
2023/06/29	2	126.00	0	0.00	126.00	2	3,017	0.07%
2023/06/28	1	130.00	2	129.50	126.50	-1	3,009	-0.03%
2023/06/27	11	128.00	10	128.05	126.50	1	2,960	0.03%
2023/06/26	0	0.00	14	125.54	124.50	-14	2,867	-0.49%
2023/06/21	9	124.06	1	125.00	123.00	8	2,813	0.28%
2023/06/19	5	129.10	9	129.06	129.00	-4	2,744	-0.15%
2023/06/16	7	127.36	2	128.50	127.00	5	2,673	0.19%
2023/06/15	23	133.26	25	133.26	130.00	-2	2,616	-0.08%
2023/06/14	5	128.10	4.1	128.80	129.00	0.9	2,456	0.04%
2023/06/13	40	129.43	26	130.17	130.00	14	2,372	0.59%
2023/06/12	60	133.38	54.2	130.10	128.00	5.8	2,139	0.27%
2023/06/09	18.2	122.49	17.1	125.07	128.00	1.1	1,682	0.07%
2023/06/08	47.1	117.93	50.7	117.36	116.50	-3.6	1,425	-0.26%
2023/06/07	5.1	109.00	19	111.79	113.00	-13.9	1,147	-1.21%
2023/06/06	30	106.75	13	107.12	107.00	17	1,034	1.64%
2023/06/02	2	105.50	2	106.50	105.00	0	1,148	0.00%
2023/06/01	21	104.00	0	0.00	105.00	21	1,157	1.81%
2023/05/31	11	104.68	1	105.00	105.00	10	1,156	0.86%
2023/05/30	1	105.50	0	105.00	105.50	1	1,153	0.09%
2023/05/29	11	105.00	0	0.00	105.00	11	1,152	0.95%
2023/05/26	12	105.08	12	105.42	104.50	0	1,146	0.00%
2023/05/25	0	0.00	2	101.75	102.50	-2	1,117	-0.18%
2023/05/24	0	0.00	2	100.50	100.50	-2	1,130	-0.18%
2023/05/19	1	100.00	0	0.00	99.70	1	1,199	0.08%
2023/05/18	0	0.00	1	101.00	100.00	-1	1,218	-0.08%
2023/05/16	0	99.20	0	0.00	99.10	0	1,243	0.00%
2023/05/12	0	97.01	0	0.00	98.00	0	1,349	0.00%
2023/05/11	0.2	97.00	0	0.00	95.90	0.2	1,373	0.01%
2023/05/08	1	100.00	0	0.00	100.00	1	1,402	0.07%
2023/05/04	0	0.00	2	100.00	100.50	-2	1,465	-0.14%
2023/05/03	2	99.65	0	0.00	99.50	2	1,479	0.14%
2023/04/28	0	0.00	1	99.20	98.00	-1	1,579	-0.06%
2023/04/26	3	96.47	0	0.00	98.80	3	1,599	0.19%
2023/04/21	3	102.17	1	104.00	102.00	2	1,639	0.12%
2023/04/20	3	107.00	3	106.17	105.00	0	1,658	0.00%
2023/04/19	5.1	107.71	3	110.50	107.50	2.1	1,685	0.12%
2023/04/18	2	111.00	0	0.00	110.50	2	1,686	0.12%
2023/04/17	0	0.00	1	107.00	110.00	-1	1,643	-0.06%
2023/04/13	0	0.00	1	106.50	106.50	-1	1,613	-0.06%
2023/04/12	1	108.00	0	0.00	107.00	1	1,616	0.06%
2023/04/11	0	0.00	2	108.00	108.00	-2	1,615	-0.12%
2023/04/07	1	107.00	0	0.00	107.00	1	1,632	0.06%
2023/04/06	0	108.00	1	107.00	107.00	-1	1,634	-0.06%
2023/03/31	2	109.00	0	0.00	108.00	2	1,652	0.12%
2023/03/30	0	0.00	1	108.50	109.00	-1	1,655	-0.06%
2023/03/29	1	107.50	0	110.00	107.50	1	1,661	0.06%
2023/03/28	3	108.50	0.1	110.50	110.00	3	1,664	0.18%
2023/03/27	1.2	109.00	0	0.00	108.00	1.2	1,636	0.07%
2023/03/23	1	110.00	2	110.75	110.00	-1	1,629	-0.06%
2023/03/22	2	109.00	0	0.00	110.00	2	1,625	0.12%
2023/03/21	1	108.00	1	108.00	108.00	0	1,613	0.00%
2023/03/20	0	0.00	0.1	108.00	108.00	-0.1	1,614	0.00%
2023/03/17	0	106.00	0	0.00	106.50	0	1,619	0.00%
2023/03/15	0	0.00	1	108.50	107.50	-1	1,645	-0.06%
2023/03/14	1	107.00	0	0.00	106.50	1	1,667	0.06%
2023/03/13	0	105.50	0	0.00	107.00	0	1,736	0.00%
2023/03/10	4	109.50	1	110.00	110.00	3	1,747	0.17%
2023/03/09	2	111.50	2	112.00	111.50	0	1,840	0.00%
2023/03/08	2	111.50	9.1	109.07	111.50	-7.1	1,820	-0.39%
2023/03/07	0	0.00	2	106.50	105.00	-2	1,717	-0.12%
2023/03/06	0	0.00	5	106.00	105.50	-5	1,721	-0.29%
2023/03/03	0	0.00	1	103.50	103.00	-1	1,724	-0.06%
2023/03/02	0	103.50	0	0.00	103.50	0	1,756	0.00%
2023/03/01	1	102.00	2.2	103.42	104.00	-1.2	1,810	-0.06%
2023/02/24	0.1	105.00	1	104.00	103.00	-0.9	1,836	-0.05%
2023/02/23	0	0.00	1	103.00	103.50	-1	1,875	-0.05%
2023/02/22	3	101.83	0	0.00	101.50	3	1,922	0.16%
2023/02/21	3	104.00	3	104.33	104.00	0	1,967	0.00%
2023/02/20	1	104.00	1	104.00	104.00	0	2,166	0.00%
2023/02/17	2	103.01	0	0.00	104.00	2	2,329	0.09%
2023/02/13	7	106.00	0	0.00	105.50	7	2,382	0.29%
2023/02/09	0	0.00	1	110.00	109.50	-1	2,373	-0.04%
2023/02/08	1	109.00	2	108.50	108.50	-1	2,368	-0.04%
2023/02/07	0	0.00	1	108.00	108.00	-1	2,346	-0.04%
2023/02/06	1	107.00	1	106.50	107.00	0	2,345	0.00%
2023/02/03	4	108.75	3.7	110.04	107.50	0.3	2,350	0.01%
2023/02/02	2	108.50	2	109.75	109.00	0	2,346	0.00%
2023/01/31	0	0.00	1	107.00	107.00	-1	2,332	-0.04%
2023/01/30	0.7	106.21	4.5	106.56	106.00	-3.8	2,325	-0.16%
2023/01/17	0	0.00	10	103.60	104.50	-10	2,255	-0.44%
2023/01/16	4	103.63	0.1	104.00	103.50	4	2,261	0.17%
2023/01/13	7	103.07	0	0.00	101.50	7	2,252	0.31%
2023/01/12	1	101.50	0	0.00	101.00	1	2,200	0.05%
2023/01/10	1	105.50	3	105.67	104.50	-2	2,203	-0.09%
2023/01/09	3	104.17	0	0.00	104.00	3	2,182	0.14%
2023/01/06	0	0.00	1	102.00	102.00	-1	2,163	-0.05%
2022/12/30	0	0.00	1	97.20	96.30	-1	2,255	-0.04%
2022/12/29	1	96.30	0	0.00	96.30	1	2,280	0.04%
2022/12/28	2	95.62	0	0.00	95.40	2	2,345	0.09%
2022/12/27	0	100.50	0	0.00	99.20	0	2,407	0.00%
2022/12/23	1	99.50	1	99.60	99.50	0	2,554	0.00%
2022/12/22	0	0.00	1	102.50	101.00	-1	2,641	-0.04%
2022/12/16	0	103.00	0	0.00	102.50	0	2,826	0.00%
2022/12/15	0	0.00	1	105.00	105.00	-1	2,812	-0.04%
2022/12/12	4	104.00	0	0.00	103.50	4	2,793	0.14%
2022/12/09	0	105.50	0	0.00	105.00	0	2,796	0.00%
2022/12/08	0	0.00	4	104.00	104.00	-4	2,788	-0.14%
2022/12/07	0.1	107.00	1.5	104.67	103.50	-1.4	2,784	-0.05%
2022/12/06	8.1	108.24	0.1	109.00	106.50	8	2,754	0.29%
2022/12/05	9	111.11	8.6	111.23	111.00	0.4	2,723	0.02%
2022/12/02	4	106.50	4	108.50	108.50	0	2,658	0.00%
2022/12/01	3	108.83	6	107.17	106.00	-3	2,630	-0.12%
2022/11/30	0.5	105.00	41	104.73	104.50	-40.5	2,535	-1.60%
2022/11/29	7	102.07	0	0.00	103.00	7	2,536	0.28%
2022/11/28	1	104.00	1	104.50	104.00	0	2,518	0.00%
2022/11/24	0	0.00	0	104.00	105.50	0	2,562	0.00%
2022/11/23	5.5	105.51	1	104.00	104.00	4.5	2,530	0.18%
2022/11/21	3	105.98	18	106.31	104.50	-15	2,488	-0.60%
2022/11/18	17.6	105.74	2	105.50	106.00	15.6	2,459	0.63%
2022/11/17	4.1	104.82	2	105.25	107.00	2.1	2,423	0.09%
2022/11/16	9	108.78	9	109.36	108.00	0	2,381	0.00%
2022/11/15	3	108.17	9	108.33	109.50	-6	2,254	-0.27%
2022/11/14	4	99.48	3.1	98.77	99.70	0.9	2,158	0.04%
2022/11/11	2	98.35	1	99.89	97.80	1	2,164	0.04%
2022/11/09	2	94.20	4	94.38	94.40	-2	2,125	-0.09%
2022/11/08	1	93.20	0	0.00	92.40	1	2,124	0.05%
2022/11/07	1	93.90	0	0.00	93.30	1	2,197	0.05%
2022/11/04	0	93.00	8	93.60	96.70	-8	2,209	-0.36%
2022/11/02	4	94.85	0	0.00	94.40	4	2,346	0.17%
2022/11/01	2	94.90	3	95.67	94.70	-1	2,396	-0.04%
2022/10/31	0	0.00	1	94.50	95.70	-1	2,495	-0.04%
2022/10/28	1	91.40	0	0.00	91.40	1	2,528	0.04%
2022/10/27	1	92.60	0	0.00	92.90	1	2,534	0.04%
2022/10/24	0	0.00	1	88.90	88.40	-1	2,546	-0.04%
2022/10/20	1	89.00	0	0.00	90.10	1	2,597	0.04%
2022/10/18	3	90.37	0	0.00	91.70	3	2,659	0.11%
2022/10/12	0	92.10	1	90.20	90.60	-1	2,837	-0.04%
2022/10/11	0	0.00	3	89.10	88.50	-3	2,908	-0.10%
2022/10/05	2	96.15	0	0.00	94.20	2	3,049	0.07%
2022/10/03	3	92.13	1	91.80	91.00	2	3,013	0.07%
2022/09/30	0	0.00	1	93.20	96.00	-1	3,088	-0.03%
2022/09/29	0.1	93.20	0.1	95.90	92.90	0	3,245	0.00%
2022/09/28	2	100.25	2	99.25	97.20	0	3,202	0.00%
2022/09/27	2	103.75	10	104.00	106.00	-8	3,173	-0.25%
2022/09/26	9	106.06	40	103.45	103.00	-31	3,145	-0.99%
2022/09/23	1	115.00	1	116.00	113.00	0	3,130	0.00%
2022/09/22	0	0.00	25	121.00	121.00	-25	3,115	-0.80%
2022/09/21	0	0.00	2	121.00	120.50	-2	3,151	-0.06%
2022/09/15	2	125.50	3	125.17	123.50	-1	3,306	-0.03%
2022/09/14	2	124.50	0	0.00	125.00	2	3,354	0.06%
2022/09/13	0	0.00	1	127.00	125.00	-1	3,416	-0.03%
2022/09/12	10	126.00	0	0.00	125.50	10	3,473	0.29%
2022/09/08	1	121.00	1	121.00	124.50	0	3,512	0.00%
2022/09/07	0	119.50	0	0.00	120.50	0	3,553	0.00%
2022/09/06	1	122.50	0	0.00	119.50	1	3,601	0.03%
2022/09/05	4	124.25	3	122.83	122.00	1	3,648	0.03%
2022/09/01	0.1	129.50	0	0.00	127.50	0.1	3,671	0.00%
2022/08/31	2.1	126.76	57	129.73	131.50	-54.9	3,663	-1.50%
2022/08/30	0.1	127.25	9	126.50	126.50	-8.9	3,655	-0.24%
2022/08/29	0	0.00	0	124.00	126.00	0	3,692	0.00%
2022/08/26	2	129.50	26	131.46	128.00	-24	3,795	-0.63%
2022/08/25	0	0.00	2	130.00	129.50	-2	3,821	-0.05%
2022/08/24	1	128.50	0	0.00	128.00	1	3,855	0.03%
2022/08/23	1	127.00	0	0.00	127.50	1	3,982	0.03%
2022/08/22	2	131.50	2	130.75	128.50	0	4,022	0.00%
2022/08/19	0	0.00	4	128.88	129.50	-4	3,998	-0.10%
2022/08/17	0	0.00	1	124.50	124.00	-1	3,950	-0.03%
2022/08/16	0	0.00	1	123.00	123.00	-1	3,983	-0.03%
2022/08/12	3	119.67	2	120.50	122.50	1	4,094	0.02%
2022/08/10	1	121.00	1	120.50	120.50	0	4,137	0.00%
2022/08/09	4	126.50	8	124.50	125.00	-4	4,121	-0.10%
2022/08/08	9	130.50	1	130.00	130.00	8	4,069	0.20%
2022/08/05	4	130.38	7	130.21	129.50	-3	4,038	-0.07%
2022/08/04	1	126.50	0	0.00	129.50	1	3,959	0.03%
2022/08/02	5	124.00	7	125.36	127.00	-2	3,967	-0.05%
2022/08/01	2	126.50	0	0.00	127.00	2	3,991	0.05%
2022/07/29	0	0.00	10	127.50	129.00	-10	4,034	-0.25%
2022/07/28	4	128.00	10	128.55	126.50	-6	4,072	-0.15%
2022/07/27	2	127.25	19	127.63	128.50	-17	4,109	-0.41%
2022/07/26	18	127.75	26	126.88	127.50	-8	4,362	-0.18%
2022/07/25	6	126.00	5	123.00	126.00	1	4,407	0.02%
2022/07/22	40	128.19	1	130.00	125.00	39	4,576	0.85%
2022/07/21	2	123.00	2	125.75	128.00	0	4,613	0.00%
2022/07/20	0	0.00	4	124.00	122.00	-4	4,686	-0.09%
2022/07/19	1	122.00	0	0.00	122.50	1	4,758	0.02%
2022/07/18	0	0.00	1	124.50	124.50	-1	4,884	-0.02%
2022/07/15	4	122.25	6	120.33	122.00	-2	5,046	-0.04%
2022/07/14	1	110.50	4	108.38	114.00	-3	4,993	-0.06%
2022/07/12	6	107.08	2	107.50	107.00	4	5,151	0.08%
2022/07/11	2	112.25	2	112.50	112.50	0	5,095	0.00%
2022/07/08	9	109.67	5	110.90	111.00	4	5,042	0.08%
2022/07/07	3	104.33	4	105.25	111.00	-1	4,893	-0.02%
2022/07/06	1	119.83	0	0.00	111.50	1	4,678	0.02%
2022/07/05	3	122.50	2	122.50	123.50	1	4,631	0.02%
2022/07/04	2	122.25	1	120.50	121.50	1	4,591	0.02%
2022/07/01	1	128.00	3	124.17	122.00	-2	4,577	-0.04%
2022/06/29	0	0.00	2	135.00	134.50	-2	4,539	-0.04%
2022/06/24	0	0.00	1	126.00	128.50	-1	4,711	-0.02%
2022/06/23	0.1	118.00	1	125.00	124.50	-1	4,660	-0.02%
2022/06/22	0	0.00	1	122.00	119.50	-1	4,605	-0.02%
2022/06/21	4	122.25	1	125.00	124.50	3	4,556	0.07%
2022/06/20	0	0.00	1	125.00	122.00	-1	4,497	-0.02%
2022/06/14	4	144.38	1	145.50	145.00	3	4,309	0.07%
2022/06/09	0	0.00	4	148.00	148.00	-4	4,190	-0.10%
2022/06/08	0	0.00	2.1	145.83	146.00	-2.1	4,161	-0.05%
2022/06/07	2	147.00	0	0.00	147.00	2	4,144	0.05%
2022/06/06	4	149.75	10	149.40	147.00	-6	4,107	-0.15%
2022/06/02	1	146.50	0	0.00	146.00	1	4,008	0.02%
2022/05/31	1	147.00	9	149.17	147.00	-8	3,922	-0.20%
2022/05/27	1	142.00	1	143.50	143.50	0	3,728	0.00%
2022/05/25	3	138.50	0	0.00	140.50	3	3,661	0.08%
2022/05/23	2	145.75	3	143.83	142.50	-1	3,617	-0.03%
2022/05/20	4	144.25	20	143.75	144.00	-16	3,542	-0.45%
2022/05/19	11	141.23	12	141.29	144.00	-1	3,476	-0.03%
2022/05/18	7	138.71	8	140.56	139.50	-1	3,422	-0.03%
2022/05/17	7	137.64	1	140.50	140.00	6	3,358	0.18%
2022/05/16	7	137.57	1	139.00	135.00	6	3,322	0.18%
2022/05/13	4	135.75	2	136.50	135.50	2	3,295	0.06%
2022/05/12	1	132.50	4	135.63	132.50	-3	3,276	-0.09%
2022/05/11	4	135.50	3	136.00	137.00	1	3,252	0.03%
2022/05/10	0	0.00	1	134.00	135.50	-1	3,192	-0.03%
2022/05/09	1	130.50	3	130.50	133.00	-2	3,173	-0.06%
2022/05/06	0	0.00	1	133.00	134.50	-1	3,131	-0.03%
2022/05/05	3	136.00	1	138.50	134.50	2	3,077	0.06%
2022/05/04	4	135.50	0	0.00	135.00	4	3,024	0.13%
2022/05/03	11	140.32	17.2	142.89	137.00	-6.2	2,958	-0.21%
2022/04/29	2	138.00	1	138.50	138.00	1	2,675	0.04%
2022/04/28	3	137.50	5	138.80	135.50	-2	2,587	-0.08%
2022/04/27	1	133.00	3	132.00	136.00	-2	2,398	-0.08%
2022/04/26	5	138.90	2	138.25	131.50	3	2,301	0.13%
2022/04/25	3	137.33	11	135.91	137.00	-8	2,148	-0.37%
2022/04/22	25	138.92	40.2	138.03	138.00	-15.2	2,052	-0.74%
2022/04/21	36	138.25	13	136.42	138.00	23	1,943	1.18%
2022/04/20	6	130.75	3	130.67	130.50	3	1,676	0.18%
2022/04/19	5	131.40	5	130.90	126.50	0	1,602	0.00%
2022/04/18	2	129.25	2	129.25	130.00	0	1,483	0.00%
2022/04/14	0	0.00	1	121.50	122.00	-1	1,419	-0.07%
2022/04/12	1	118.00	1	119.00	120.00	0	1,510	0.00%
2022/04/01	15	128.50	14	127.50	128.50	1	2,004	0.05%
2022/03/31	17	130.26	15	132.03	130.50	2	1,990	0.10%
2022/03/30	0	0.00	3	130.50	130.50	-3	1,826	-0.16%
2022/03/29	0	0.00	2	119.00	119.00	-2	1,743	-0.11%
2022/03/28	0	0.00	3	119.00	118.50	-3	1,748	-0.17%
2022/03/24	2	121.25	0	0.00	120.50	2	1,752	0.11%
2022/03/23	0	0.00	2	122.75	122.50	-2	1,754	-0.11%
2022/03/22	2	120.75	0	0.00	121.00	2	1,754	0.11%
2022/03/21	1	121.00	0	0.00	121.50	1	1,754	0.06%
2022/03/17	1	121.50	0	0.00	122.00	1	1,788	0.06%
2022/03/16	8	119.06	0	0.00	119.50	8	1,777	0.45%
2022/03/15	0	0.00	4	117.00	118.00	-4	1,772	-0.23%
2022/03/11	0	0.00	10	118.30	119.50	-10	1,804	-0.55%
2022/03/08	2	116.00	8	116.31	116.50	-6	1,968	-0.30%
2022/03/07	0	0.00	3	117.50	118.50	-3	1,988	-0.15%
2022/03/04	0	0.00	2	121.25	120.50	-2	1,993	-0.10%
2022/03/03	0	0.00	2	122.50	122.50	-2	2,013	-0.10%
2022/03/01	1	120.50	0	0.00	120.50	1	2,032	0.05%
2022/02/25	0	0.00	1	118.50	118.50	-1	2,038	-0.05%
2022/02/24	1	119.00	1	120.50	118.00	0	2,053	0.00%
2022/02/22	2	120.50	2.2	120.03	120.00	-0.2	2,086	-0.01%
2022/02/18	2	121.50	2	123.25	124.50	0	2,107	0.00%
2022/02/15	2	127.75	1	128.00	128.00	1	2,116	0.05%
2022/01/26	0	0.00	4	126.50	125.50	-4	2,719	-0.15%
2022/01/20	0	0.00	1	133.00	135.00	-1	2,851	-0.04%
2022/01/19	2	133.00	1	134.50	133.00	1	2,867	0.03%
2022/01/18	6	137.33	1	136.00	136.00	5	2,872	0.17%
2022/01/14	2	138.50	1	136.50	136.00	1	2,897	0.03%
2022/01/12	1	137.50	1	137.50	137.50	0	2,969	0.00%
2022/01/07	1	139.00	16	138.06	138.00	-15	3,428	-0.44%
2022/01/06	0	0.00	9	140.44	141.50	-9	3,396	-0.26%
2022/01/05	2	143.00	3	146.17	143.00	-1	3,378	-0.03%
2022/01/04	32.2	148.61	9	147.67	146.00	23.2	3,327	0.70%
2022/01/03	1	145.00	0	0.00	143.00	1	3,050	0.03%
2021/12/30	0	0.00	3	144.00	143.00	-3	3,016	-0.10%
2021/12/29	6	143.00	2	143.50	145.00	4	2,999	0.13%
2021/12/28	3.1	142.56	3	142.67	143.00	0.1	2,959	0.00%
2021/12/21	3	136.50	0	0.00	137.50	3	2,949	0.10%
2021/12/20	0	0.00	1	135.50	135.50	-1	2,956	-0.03%
2021/12/17	5	137.00	5	137.50	137.00	0	2,960	0.00%
2021/12/16	0	0.00	1	137.50	138.00	-1	2,960	-0.03%
2021/12/15	0	0.00	2	136.50	136.50	-2	2,959	-0.07%
2021/12/14	2	136.75	0	0.00	136.50	2	2,979	0.07%
2021/12/13	0	0.00	4	138.38	137.50	-4	2,997	-0.13%
2021/12/10	0.1	141.00	1	141.50	140.50	-0.9	2,997	-0.03%
2021/12/08	2.2	143.68	1	143.50	142.00	1.2	3,038	0.04%
2021/12/07	7	142.64	0	0.00	142.00	7	3,038	0.23%
2021/12/06	3	146.00	0	0.00	144.00	3	3,028	0.10%
2021/12/03	3	145.17	5	145.10	144.50	-2	3,015	-0.07%
2021/12/02	10	142.50	2	142.00	143.00	8	2,974	0.27%
2021/12/01	0	0.00	2	142.25	142.00	-2	2,961	-0.07%
2021/11/30	2	138.25	0	0.00	138.00	2	2,964	0.07%
2021/11/29	1	133.50	0	0.00	136.00	1	3,003	0.03%
2021/11/25	1	138.00	0	0.00	138.00	1	3,102	0.03%
2021/11/23	1	140.00	0	0.00	138.00	1	3,137	0.03%
2021/11/19	1	144.50	0	0.00	143.00	1	3,264	0.03%
2021/11/18	2	144.50	1	144.00	142.00	1	3,258	0.03%
2021/11/17	0	0.00	7	142.14	142.00	-7	3,270	-0.21%
2021/11/16	6	142.00	1	142.00	142.50	5	3,270	0.15%
2021/11/15	4	144.38	0	0.00	144.50	4	3,283	0.12%
2021/11/12	1	143.50	1	143.00	143.50	0	3,317	0.00%
2021/11/11	1	141.50	10	141.95	142.00	-9	3,340	-0.27%
2021/11/10	11.1	146.96	3	147.50	147.50	8.1	3,484	0.23%
2021/11/09	8	143.56	11	148.82	146.50	-3	3,652	-0.08%
2021/11/05	2	139.00	1	138.00	138.50	1	3,474	0.03%
2021/11/04	2	134.00	12	134.83	136.50	-10	3,454	-0.29%
2021/11/03	5	133.50	0	0.00	134.00	5	3,468	0.14%
2021/11/02	0	0.00	1	140.50	136.50	-1	3,486	-0.03%
2021/11/01	1	136.50	0	0.00	139.00	1	3,422	0.03%
2021/10/29	0	0.00	0.3	135.50	135.00	-0.3	3,421	-0.01%
2021/10/28	1	134.50	0	0.00	135.00	1	3,431	0.03%
2021/10/26	2	134.75	0	0.00	133.00	2	3,480	0.06%
2021/10/25	6	131.42	6	133.50	133.50	0	3,524	0.00%
2021/10/22	2	135.50	20	135.00	134.50	-18	3,615	-0.50%
2021/10/21	7	135.50	0	0.00	134.00	7	3,638	0.19%
2021/10/20	3	137.00	5	138.00	137.50	-2	3,645	-0.05%
2021/10/19	8	137.06	3	137.17	137.50	5	3,661	0.14%
2021/10/18	23	134.09	5	136.30	134.50	18	3,648	0.49%
2021/10/15	0	0.00	2	131.00	131.00	-2	3,585	-0.06%
2021/10/14	1	119.00	1	120.00	119.50	0	3,600	0.00%
2021/10/12	6	121.67	5	121.00	121.00	1	3,828	0.03%
2021/10/06	1	119.50	1	120.00	119.50	0	4,680	0.00%
2021/10/01	2	122.50	0	0.00	121.50	2	5,188	0.04%
2021/09/29	0	0.00	5	124.50	124.50	-5	5,297	-0.09%
2021/09/27	5	134.00	5	133.50	133.50	0	5,407	0.00%
2021/09/22	0	0.00	1	133.50	133.50	-1	5,632	-0.02%
2021/09/17	0	0.00	1	136.00	136.00	-1	5,678	-0.02%
2021/09/16	1	133.00	0	0.00	132.00	1	5,795	0.02%
2021/09/15	5	134.50	0	0.00	133.50	5	5,867	0.09%
2021/09/14	1	139.50	1	139.50	138.00	0	6,005	0.00%
2021/09/13	0	0.00	2	139.50	138.50	-2	6,083	-0.03%
2021/09/08	5	142.00	1	139.00	137.50	4	6,568	0.06%
2021/09/07	1	140.50	4	140.63	141.50	-3	6,608	-0.05%
2021/09/06	3	148.00	3.1	146.83	145.50	-0.1	6,826	0.00%
2021/09/03	4	147.88	3	149.67	148.50	1	7,138	0.01%
2021/09/02	2	147.25	11	147.05	147.50	-9	7,195	-0.13%
2021/09/01	14	148.61	1	148.00	152.00	13	7,157	0.18%
2021/08/31	5	145.00	0.1	145.50	145.00	5	7,103	0.07%
2021/08/30	1	145.00	3	144.67	143.50	-2	7,113	-0.03%
2021/08/27	2.1	142.59	0	0.00	142.50	2.1	7,142	0.03%
2021/08/26	1	146.00	0	0.00	145.00	1	7,202	0.01%
2021/08/25	2	142.25	7	142.64	145.00	-5	7,326	-0.07%
2021/08/24	3	138.33	0	0.00	137.00	3	7,323	0.04%
2021/08/23	12	139.58	7	139.50	140.00	5	7,362	0.07%
2021/08/19	55	135.50	55	137.50	135.50	0	7,484	0.00%
2021/08/18	1	134.50	6	138.83	142.00	-5	7,595	-0.07%
2021/08/17	0	0.00	6	134.25	134.00	-6	7,767	-0.08%
2021/08/16	7	137.21	2	132.75	134.50	5	7,963	0.06%
2021/08/13	35.3	145.51	14	143.50	143.00	21.3	7,790	0.27%
2021/08/12	0	0.00	1	155.50	158.50	-1	7,552	-0.01%
2021/08/11	11	157.77	5	156.00	156.00	6	7,576	0.08%
2021/08/10	7.3	159.38	7	161.57	163.00	0.3	7,581	0.00%
2021/08/09	1	161.50	4	162.63	162.00	-3	7,659	-0.04%
2021/08/06	6	166.42	7	165.86	165.50	-1	7,759	-0.01%
2021/08/05	1	168.50	0	0.00	168.00	1	7,924	0.01%
2021/08/04	0	0.00	30	170.40	168.50	-30	8,069	-0.37%
2021/08/03	1	171.50	0	0.00	170.50	1	8,134	0.01%
2021/08/02	1	171.50	1	172.50	172.00	0	8,146	0.00%
2021/07/30	2	172.25	1	172.00	168.00	1	8,183	0.01%
2021/07/29	33	171.26	28	169.88	171.50	5	8,221	0.06%
2021/07/28	36	164.38	32	162.03	163.50	4	8,249	0.05%
2021/07/27	15	174.70	6	170.75	170.50	9	8,269	0.11%
2021/07/26	10	174.75	9	176.00	175.00	1	8,304	0.01%
2021/07/23	10.1	170.47	4	171.75	172.50	6.1	8,256	0.07%
2021/07/22	3	168.83	0	0.00	168.00	3	8,207	0.04%
2021/07/21	20	170.73	82.1	172.34	167.50	-62.1	8,146	-0.76%
2021/07/20	1	181.00	9	176.67	175.00	-8	7,935	-0.10%
2021/07/19	8	179.81	4	180.00	179.00	4	7,871	0.05%
2021/07/16	15.1	183.72	24	185.19	184.50	-8.9	7,815	-0.11%
2021/07/15	37	188.54	40	189.43	188.00	-3	7,706	-0.04%
2021/07/14	15	185.17	21	184.86	183.00	-6	7,431	-0.08%
2021/07/13	49	184.42	41.5	185.79	180.00	7.5	7,207	0.10%
2021/07/12	70	182.52	33.3	179.87	186.00	36.7	6,948	0.53%
2021/07/09	3	171.17	9	170.89	170.50	-6	6,644	-0.09%
2021/07/08	1	176.00	4	175.75	173.00	-3	6,766	-0.04%
2021/07/07	15	175.07	13	172.19	172.00	2	6,750	0.03%
2021/07/06	8	169.75	0	0.00	168.00	8	6,792	0.12%
2021/07/05	7	171.43	7	172.29	172.00	0	6,838	0.00%
2021/07/02	11	164.27	15	167.17	168.50	-4	6,829	-0.06%
2021/07/01	5	165.00	3	166.33	164.00	2	6,840	0.03%
2021/06/30	0	0.00	3	168.33	169.00	-3	6,861	-0.04%
2021/06/29	14	170.25	48	170.22	168.50	-34	6,940	-0.49%
2021/06/28	7	173.93	9.2	173.64	173.00	-2.2	7,134	-0.03%
2021/06/25	36	179.06	11	177.95	174.00	25	7,129	0.35%
2021/06/24	9	177.56	4	176.50	176.50	5	7,045	0.07%
2021/06/23	2	174.76	10	175.20	175.00	-8	7,014	-0.11%
2021/06/22	32	170.92	32	174.14	170.50	0	6,885	0.00%
2021/06/21	18	173.47	58	172.64	171.50	-40	6,832	-0.59%
2021/06/18	14.4	179.01	11	179.36	177.00	3.4	6,705	0.05%
2021/06/17	3.1	173.60	7	174.36	174.50	-3.9	6,484	-0.06%
2021/06/16	3	170.17	0.1	168.52	169.50	2.9	6,390	0.05%
2021/06/15	50	172.51	9	171.94	172.00	41	6,359	0.64%
2021/06/11	42	167.08	44	163.15	167.00	-2	6,218	-0.03%
2021/06/10	3	158.83	6	157.08	160.00	-3	5,943	-0.05%
2021/06/09	5	154.00	6	152.17	152.00	-1	5,890	-0.02%
2021/06/08	10	153.55	8	154.63	155.00	2	5,946	0.03%
2021/06/07	11	152.23	20	153.43	154.00	-9	5,999	-0.15%
2021/06/04	11	153.55	24	153.15	151.50	-13	5,961	-0.22%
2021/06/03	14	156.21	10	156.45	157.00	4	5,978	0.07%
2021/06/02	29	161.91	12	159.33	157.50	17	5,940	0.29%
2021/06/01	16.1	153.50	4	153.63	155.00	12.1	5,765	0.21%
2021/05/31	6.1	153.25	18	152.50	152.50	-11.9	5,804	-0.21%
2021/05/28	2	152.75	6	153.17	154.00	-4	5,953	-0.07%
2021/05/27	19	152.32	2	151.50	149.00	17	5,968	0.28%
2021/05/26	7.1	151.20	8	150.81	150.00	-0.9	5,931	-0.02%
2021/05/25	6	148.25	7	149.50	146.50	-1	5,877	-0.02%
2021/05/24	11	138.73	5.1	137.43	143.50	6	5,725	0.10%
2021/05/21	0	0.00	2	129.00	130.50	-2	5,541	-0.04%
2021/05/20	1	127.50	2	130.00	124.50	-1	5,629	-0.02%
2021/05/19	6	127.00	7	126.79	127.50	-1	5,799	-0.02%
2021/05/18	0	130.00	1	129.00	131.00	-1	5,877	-0.02%
2021/05/17	4.1	127.15	12	124.38	123.50	-7.9	5,961	-0.13%
2021/05/14	7	131.79	3	128.00	127.00	4	6,002	0.07%
2021/05/13	214	133.67	227.1	133.57	132.00	-13	6,118	-0.21%	大買/大賣/
2021/05/12	10	123.45	221	122.19	122.00	-211	6,583	-3.20%	大賣/鉅額交易
2021/05/11	4	136.00	7	136.93	135.00	-3	6,563	-0.05%
2021/05/10	4.1	147.51	7	147.71	147.00	-2.9	6,685	-0.04%
2021/05/07	3	151.00	10.1	149.58	151.50	-7.1	6,828	-0.10%
2021/05/06	15.2	146.25	4	144.63	142.50	11.2	7,030	0.16%
2021/05/05	12	147.50	19	145.13	145.00	-7	7,264	-0.10%
2021/05/04	5	137.40	5	144.40	139.50	0	8,261	0.00%
2021/05/03	7	151.71	7	148.50	146.00	0	8,256	0.00%
2021/04/29	2	156.75	0	0.00	156.00	2	8,413	0.02%
2021/04/28	4	159.13	1	160.00	158.00	3	8,642	0.03%
2021/04/27	3	159.50	3	162.00	159.50	0	8,883	0.00%
2021/04/26	3	158.50	5	158.70	158.50	-2	9,122	-0.02%
2021/04/23	6	157.42	11	158.82	159.50	-5	9,430	-0.05%
2021/04/22	6	157.67	4	157.50	156.00	2	9,853	0.02%
2021/04/21	0	0.00	2	160.00	159.50	-2	10,035	-0.02%
2021/04/20	1	161.50	10	160.75	162.00	-9	10,308	-0.09%
2021/04/19	5	158.80	1	159.50	158.00	4	10,647	0.04%
2021/04/16	5	162.10	0	0.00	161.00	5	11,002	0.05%
2021/04/15	4	160.13	5	162.30	164.50	-1	11,521	-0.01%
2021/04/14	8	161.25	0	0.00	159.00	8	12,043	0.07%
2021/04/13	8	164.69	8	166.38	164.50	0	12,703	0.00%
2021/04/12	58	169.66	8	170.13	168.00	50	12,875	0.39%
2021/04/09	14	176.07	8	175.00	175.00	6	13,056	0.05%
2021/04/08	6	178.33	0	0.00	178.50	6	13,451	0.04%
2021/04/07	8	178.50	6	179.67	179.50	2	13,495	0.01%
2021/04/06	26	176.37	28	180.32	176.00	-2	13,482	-0.01%
2021/04/01	33	179.02	34.1	181.42	179.00	-1.1	13,519	-0.01%
2021/03/31	9.1	180.40	5.1	181.30	181.00	4	13,493	0.03%
2021/03/30	3	173.83	1	174.00	173.50	2	13,352	0.01%
2021/03/29	6	173.58	2	173.50	172.50	4	13,563	0.03%
2021/03/26	0.1	171.00	9	172.33	173.00	-9	13,815	-0.06%
2021/03/25	6	166.75	4	169.25	166.50	2	14,068	0.01%
2021/03/24	64	167.52	5	168.20	167.00	59	14,155	0.42%
2021/03/23	1	170.50	4	171.13	170.00	-3	14,331	-0.02%
2021/03/22	5.1	171.50	4	172.75	171.00	1.1	14,591	0.01%
2021/03/19	7	174.00	4	173.38	174.50	3	15,058	0.02%
2021/03/18	4	174.13	5	173.70	174.50	-1	15,457	-0.01%
2021/03/17	9	175.39	4	176.00	173.00	5	16,019	0.03%
2021/03/16	4	173.25	5	172.90	172.00	-1	16,435	-0.01%
2021/03/15	2	176.50	1	174.50	173.00	1	17,301	0.01%
2021/03/12	1	176.50	5	175.90	174.00	-4	18,042	-0.02%
2021/03/11	1	170.50	5	172.40	174.50	-4	18,240	-0.02%
2021/03/10	5	170.50	1	169.50	168.00	4	18,435	0.02%
2021/03/09	13	167.62	11	169.32	169.50	2	18,692	0.01%
2021/03/08	51	171.31	0	0.00	166.50	51	18,842	0.27%
2021/03/05	8	170.38	8	170.75	170.00	0	18,948	0.00%
2021/03/04	112	172.96	33	174.59	173.00	79	19,169	0.41%	大買/
2021/03/03	12.1	169.86	12	172.46	177.50	0.1	19,401	0.00%
2021/03/02	132	172.34	8	171.38	166.50	124	19,411	0.64%	大買/鉅額交易
2021/02/26	17	172.38	82	173.11	173.00	-65	19,843	-0.33%
2021/02/25	5	176.40	5	176.60	175.00	0	20,021	0.00%
2021/02/24	12.1	178.79	5	179.40	177.00	7.1	20,393	0.03%
2021/02/23	18	178.44	15	178.47	178.50	3	20,736	0.01%
2021/02/22	16	182.56	5	183.30	181.50	11	21,242	0.05%
2021/02/19	15	182.70	6	182.92	183.50	9	21,752	0.04%
2021/02/18	7	178.29	3	179.17	179.00	4	22,257	0.02%
2021/02/17	4	179.63	3	180.67	181.00	1	22,991	0.00%
2021/02/05	8	176.25	7	176.29	174.50	1	23,351	0.00%
2021/02/04	10.1	173.10	12	171.96	174.00	-1.9	23,961	-0.01%
2021/02/03	160.1	181.43	17	178.50	178.00	143.1	24,408	0.59%	大買/鉅額交易
2021/02/02	9	192.17	4	192.25	192.50	5	24,549	0.02%
2021/02/01	7.1	182.73	6	182.59	191.00	1.1	25,135	0.00%
2021/01/29	8	189.63	2	189.75	185.50	6	25,467	0.02%
2021/01/28	17	193.82	4	194.25	192.00	13	25,635	0.05%
2021/01/27	15	205.30	7	205.29	203.00	8	25,941	0.03%
2021/01/26	43	210.26	51	210.75	203.00	-8	26,040	-0.03%
2021/01/25	4	200.50	6	200.75	200.00	-2	24,975	-0.01%
2021/01/22	6	201.75	9	202.39	203.00	-3	24,898	-0.01%
2021/01/21	9	198.94	10	200.55	203.00	-1	24,715	0.00%
2021/01/20	13	201.00	36	199.72	195.00	-23	24,517	-0.09%
2021/01/19	25	204.44	28	203.50	204.00	-3	24,299	-0.01%
2021/01/18	26	193.35	31	195.81	202.50	-5	24,131	-0.02%
2021/01/15	17.1	199.65	22	203.07	193.00	-4.9	23,970	-0.02%
2021/01/14	19	203.29	14	201.50	199.00	5	23,591	0.02%
2021/01/13	19	203.08	19.3	202.82	202.00	-0.3	23,410	0.00%
2021/01/12	8	204.88	4	202.75	199.50	4	23,156	0.02%
2021/01/11	5.3	198.76	10	202.70	205.50	-4.7	22,830	-0.02%
2021/01/08	19	198.90	7	201.64	196.00	12	22,519	0.05%
2021/01/07	7	202.21	12.1	201.58	203.00	-5.1	22,024	-0.02%
2021/01/06	32.1	195.92	27	193.81	193.00	5.1	21,470	0.02%
2021/01/05	11	190.59	79	191.49	188.00	-68	20,708	-0.33%
2021/01/04	28	190.30	10.1	188.98	187.50	18	20,524	0.09%
2020/12/31	33	184.03	22	184.66	183.50	11	20,324	0.05%
2020/12/30	5	174.10	14	174.39	176.50	-9	19,893	-0.05%
2020/12/29	5	172.10	4	172.13	171.50	1	19,833	0.01%
2020/12/28	11	172.77	10	173.50	172.00	1	19,785	0.01%
2020/12/25	2	171.50	3	169.00	169.00	-1	19,703	-0.01%
2020/12/24	5.1	171.71	4	171.25	170.00	1.1	19,653	0.01%
2020/12/23	15	172.27	24	172.52	173.50	-9	19,578	-0.05%
2020/12/22	19	170.00	17	168.76	167.50	2	19,489	0.01%
2020/12/21	32	164.55	5	165.90	164.00	27	19,295	0.14%
2020/12/18	2	171.25	1	171.50	171.50	1	19,108	0.01%
2020/12/17	61	171.98	7	174.07	175.00	54	19,345	0.28%
2020/12/16	11	173.64	5	175.60	171.50	6	19,198	0.03%
2020/12/15	9	174.11	42	173.19	171.00	-33	18,978	-0.17%
2020/12/14	24	181.54	47	179.82	176.00	-23	18,544	-0.12%
2020/12/11	61	195.50	44	191.89	188.00	17	18,244	0.09%
2020/12/10	17	202.65	17	206.15	208.50	0	17,953	0.00%
2020/12/09	41	203.87	39	205.17	204.00	2	17,732	0.01%
2020/12/08	42	193.24	40	195.71	199.00	2	16,902	0.01%
2020/12/07	42	178.15	45	179.67	181.00	-3	16,210	-0.02%
2020/12/04	39	181.67	32	178.31	176.50	7	16,011	0.04%
2020/12/03	19	176.63	48	179.50	185.00	-29	15,856	-0.18%
2020/12/02	36	179.33	22	178.36	177.00	14	15,706	0.09%
2020/12/01	11	178.95	7	178.93	180.50	4	15,636	0.03%
2020/11/30	26	179.81	29	180.45	179.50	-3	15,668	-0.02%
2020/11/27	21	175.14	317	172.49	177.00	-296	15,781	-1.88%	大賣/鉅額交易
2020/11/26	17	179.32	10	179.00	179.50	7	15,633	0.04%
2020/11/25	57	179.39	52	177.35	179.00	5	15,522	0.03%
2020/11/24	17	188.97	8	187.06	185.00	9	15,127	0.06%
2020/11/23	28	187.50	19	189.13	190.00	9	15,109	0.06%
2020/11/20	28	191.36	41	190.48	187.00	-13	15,053	-0.09%
2020/11/19	82	187.42	57	188.73	189.50	25	14,903	0.17%
2020/11/18	37	183.29	33	185.64	186.50	4	14,501	0.03%
2020/11/17	110	184.92	50	183.35	179.50	60	14,192	0.42%	大買/
2020/11/16	161	178.95	69	180.83	190.00	92	13,878	0.66%	大買/
2020/11/13	136	172.15	45	171.54	175.00	91	13,259	0.69%	大買/
2020/11/12	58	169.54	49	169.43	170.00	9	12,977	0.07%
2020/11/11	89	163.83	177	168.88	171.00	-88	12,355	-0.71%	大賣/
2020/11/10	38	157.20	24	158.10	160.00	14	11,944	0.12%
2020/11/09	38	150.72	43	152.40	156.50	-5	11,295	-0.04%
2020/11/06	34	141.40	53	140.55	142.50	-19	10,799	-0.18%
2020/11/05	17	135.18	25	136.14	136.50	-8	10,591	-0.08%
2020/11/04	22	132.57	25	131.68	135.00	-3	10,510	-0.03%
2020/11/03	18	126.31	22	129.05	127.00	-4	10,071	-0.04%
2020/11/02	10	120.40	10	119.00	119.50	0	9,829	0.00%
2020/10/30	1	119.00	0	0.00	120.00	1	9,998	0.01%
2020/10/29	15	118.50	11	120.55	121.00	4	10,137	0.04%
2020/10/28	3	121.33	0	0.00	120.50	3	10,289	0.03%
2020/10/27	2	121.25	5	122.30	124.00	-3	10,407	-0.03%
2020/10/26	5	125.90	4	124.50	122.50	1	10,636	0.01%
2020/10/23	56	122.71	6	124.08	124.50	50	10,925	0.46%
2020/10/22	2	120.25	54	116.76	121.00	-52	11,681	-0.45%
2020/10/21	5	118.50	5	117.80	117.00	0	12,242	0.00%
2020/10/20	5	117.00	6	116.92	117.50	-1	12,615	-0.01%
2020/10/19	0	0.00	2	119.25	118.50	-2	12,784	-0.02%
2020/10/16	10	121.95	8	118.50	118.50	2	13,006	0.02%
2020/10/15	0	0.00	4	123.63	123.00	-4	13,396	-0.03%
2020/10/14	5	123.60	7	123.43	122.50	-2	13,720	-0.01%
2020/10/13	7	123.07	11	122.45	123.50	-4	14,190	-0.03%
2020/10/12	7	123.29	24	122.77	121.50	-17	14,629	-0.12%
2020/10/08	2	122.00	6	121.58	121.00	-4	15,305	-0.03%
2020/10/07	1	117.00	2	118.00	118.00	-1	15,940	-0.01%
2020/10/06	7	118.71	5	117.50	117.00	2	16,476	0.01%
2020/10/05	2	117.50	2	116.50	116.50	0	17,141	0.00%
2020/09/30	14	114.21	14	115.39	117.00	0	17,743	0.00%
2020/09/29	78	115.45	8	114.50	113.50	70	18,154	0.39%
2020/09/28	14	112.50	15	114.00	114.00	-1	18,800	-0.01%
2020/09/25	10	113.70	12	110.83	110.50	-2	19,141	-0.01%
2020/09/24	21	115.76	37	114.80	115.00	-16	19,447	-0.08%
2020/09/23	17	117.68	35	117.71	119.50	-18	20,036	-0.09%
2020/09/22	44	120.08	64	118.66	118.00	-20	20,364	-0.10%
2020/09/21	3	125.33	0	0.00	125.50	3	20,809	0.01%
2020/09/18	2	127.75	0	0.00	127.00	2	21,670	0.01%
2020/09/17	1	127.00	2	127.00	127.00	-1	22,528	0.00%
2020/09/16	2	129.50	5	130.60	128.00	-3	23,416	-0.01%
2020/09/15	10	130.20	10	131.60	129.50	0	23,469	0.00%
2020/09/14	10	129.80	17	130.38	131.50	-7	23,225	-0.03%
2020/09/11	1	124.00	6	125.00	125.50	-5	23,024	-0.02%
2020/09/10	2	126.00	1	127.50	125.00	1	22,969	0.00%
2020/09/09	0	0.00	1	124.50	126.50	-1	22,944	0.00%
2020/09/08	0	0.00	3	125.17	126.00	-3	22,944	-0.01%
2020/09/07	3	124.00	2	128.00	124.00	1	22,954	0.00%
2020/09/04	2	129.00	1	125.50	129.00	1	22,976	0.00%
2020/09/03	9	128.22	3	130.83	127.50	6	22,886	0.03%
2020/09/02	11	129.32	23	128.76	129.00	-12	22,798	-0.05%
2020/09/01	4	124.75	8	124.88	125.50	-4	22,541	-0.02%
2020/08/31	2	124.00	10	123.50	123.50	-8	22,476	-0.04%
2020/08/28	5	119.70	3	121.17	123.00	2	22,550	0.01%
2020/08/27	7	123.43	7	123.43	121.50	0	22,530	0.00%
2020/08/26	20	121.33	24	121.98	122.00	-4	22,493	-0.02%
2020/08/25	11	116.00	19	116.13	118.00	-8	22,183	-0.04%
2020/08/24	16	109.59	5	111.10	112.00	11	21,931	0.05%
2020/08/21	48	106.34	20	107.75	110.00	28	21,832	0.13%
2020/08/20	30	104.50	18	106.17	102.00	12	21,572	0.06%
2020/08/19	21	114.36	12	115.25	112.50	9	21,309	0.04%
2020/08/18	13	117.96	9	118.39	118.00	4	21,142	0.02%
2020/08/17	11	123.09	6	122.92	122.00	5	20,998	0.02%
2020/08/14	10	121.75	25	122.54	126.00	-15	21,133	-0.07%
2020/08/13	7	121.79	4	120.50	120.50	3	20,947	0.01%
2020/08/12	14	124.21	7	123.93	123.50	7	20,939	0.03%
2020/08/11	7	130.93	5	129.20	127.50	2	20,872	0.01%
2020/08/10	7	128.71	4	128.88	128.00	3	20,869	0.01%
2020/08/07	1	128.00	8	127.56	126.50	-7	20,790	-0.03%
2020/08/06	7	129.00	4	128.88	128.50	3	20,802	0.01%
2020/08/05	4	128.75	4	128.00	127.00	0	20,761	0.00%
2020/08/04	8	127.69	10	128.30	128.00	-2	20,817	-0.01%
2020/08/03	4	126.25	17	127.79	125.00	-13	20,802	-0.06%
2020/07/31	4	122.63	8	125.38	126.00	-4	20,709	-0.02%
2020/07/30	16	125.13	44	123.72	123.00	-28	20,683	-0.14%
2020/07/29	18	120.08	27	121.65	125.00	-9	20,576	-0.04%
2020/07/28	74	129.09	50	128.52	119.00	24	20,433	0.12%
2020/07/27	56	129.29	22	128.45	130.00	34	19,670	0.17%
2020/07/24	12	125.33	12	127.46	122.00	0	19,162	0.00%
2020/07/23	7	125.71	2	126.25	125.50	5	18,906	0.03%
2020/07/22	6	125.92	20	125.65	128.00	-14	18,943	-0.07%
2020/07/21	14	125.25	8	126.38	126.50	6	18,718	0.03%
2020/07/20	10	118.35	13	117.92	120.50	-3	18,387	-0.02%
2020/07/17	32	124.67	33	121.00	121.50	-1	18,135	-0.01%
2020/07/16	4	126.75	4	125.63	128.00	0	17,773	0.00%
2020/07/15	49	133.05	86	129.89	125.00	-37	17,379	-0.21%
2020/07/14	36	139.86	32	141.39	136.50	4	16,998	0.02%
2020/07/13	29	138.05	28	136.45	140.50	1	16,475	0.01%
2020/07/10	101	137.59	77	132.61	128.00	24	16,084	0.15%	大買/
2020/07/09	33	138.56	78	136.42	138.00	-45	15,491	-0.29%
2020/07/08	35	132.99	64	132.01	133.00	-29	14,981	-0.19%
2020/07/07	91	130.54	38	126.59	129.50	53	14,728	0.36%
2020/07/06	22	122.91	61	119.70	123.00	-39	14,173	-0.28%
2020/07/03	9	121.94	71	122.69	119.50	-62	13,982	-0.44%
2020/07/02	38	121.07	28	121.89	125.00	10	13,554	0.07%
2020/07/01	43	116.37	48	117.18	116.00	-5	12,873	-0.04%
2020/06/30	144	118.40	33	115.94	112.00	111	12,431	0.89%	大買/鉅額交易
2020/06/29	34	109.29	58	112.41	115.00	-24	11,637	-0.21%
2020/06/24	56	102.69	36	102.82	105.50	20	10,716	0.19%
2020/06/23	184	94.92	121	94.56	96.10	63	9,831	0.64%	大買/大賣/
2020/06/22	2	85.60	7	85.40	87.40	-5	8,916	-0.06%
2020/06/19	5	84.04	2	84.65	84.00	3	8,763	0.03%
2020/06/18	3	84.10	6	83.58	84.40	-3	8,698	-0.03%
2020/06/17	1	81.00	0	0.00	81.30	1	8,622	0.01%
2020/06/16	1	81.80	21	81.50	82.30	-20	8,616	-0.23%
2020/06/15	26	79.96	2	80.60	79.80	24	8,564	0.28%
2020/06/12	30	79.56	27	80.84	81.50	3	8,550	0.04%
2020/06/11	26	83.71	22	84.87	81.60	4	8,523	0.05%
2020/06/10	0	0.00	15	85.85	86.10	-15	8,428	-0.18%
2020/06/09	6	86.08	20	86.68	86.00	-14	8,424	-0.17%
2020/06/08	8	87.66	5	87.84	86.80	3	8,733	0.03%
2020/06/05	5	86.90	12	87.48	86.80	-7	8,930	-0.08%
2020/06/04	20	86.51	72	87.30	86.50	-52	9,056	-0.57%
2020/06/03	2	86.45	21	85.90	85.90	-19	9,109	-0.21%
2020/06/02	10	85.31	19	86.15	84.00	-9	9,114	-0.10%
2020/06/01	51	84.98	24	84.20	85.20	27	9,265	0.29%
2020/05/29	1	81.80	1	81.60	81.70	0	9,465	0.00%
2020/05/28	13	82.75	217	81.90	81.50	-204	9,550	-2.14%	大賣/鉅額交易
2020/05/27	113	84.67	4	85.53	84.00	109	9,539	1.14%	大買/鉅額交易
2020/05/26	0	0.00	10	84.84	84.50	-10	9,532	-0.10%
2020/05/25	1	83.00	25	83.10	83.40	-24	9,439	-0.25%
2020/05/22	63	83.03	2	82.30	81.90	61	9,445	0.65%
2020/05/21	59	82.96	23	83.34	84.50	36	9,372	0.38%
2020/05/20	12	78.52	8	78.93	78.20	4	9,126	0.04%
2020/05/19	33	78.86	26	78.85	77.70	7	9,054	0.08%
2020/05/18	38	81.11	9	81.87	79.10	29	8,949	0.32%
2020/05/15	48	81.95	38	82.16	83.50	10	8,879	0.11%
2020/05/14	43	87.81	10	87.36	85.20	33	8,911	0.37%
2020/05/13	6	87.93	20	87.77	88.40	-14	9,000	-0.16%
2020/05/12	15	86.75	60	86.83	86.10	-45	9,134	-0.49%
2020/05/11	72	87.78	20	87.20	87.30	52	9,661	0.54%
2020/05/08	20	85.19	4	85.28	84.80	16	9,777	0.16%
2020/05/07	2	83.80	26	83.56	83.70	-24	9,807	-0.24%
2020/05/06	4	81.93	31	82.05	81.70	-27	9,836	-0.27%
2020/05/05	6	85.13	11	83.76	83.50	-5	9,946	-0.05%
2020/05/04	11	84.12	30	82.72	85.00	-19	9,910	-0.19%
2020/04/30	11	83.17	2	82.70	82.70	9	9,851	0.09%
2020/04/29	1	83.40	3	82.53	81.90	-2	9,859	-0.02%
2020/04/28	14	82.81	4	82.33	82.00	10	9,997	0.10%
2020/04/27	12	81.46	30	81.48	83.00	-18	9,876	-0.18%
2020/04/24	2	78.30	2	78.05	77.70	0	9,790	0.00%
2020/04/23	15	78.03	3	78.10	78.10	12	10,157	0.12%
2020/04/22	7	75.40	36	73.47	76.80	-29	10,429	-0.28%
2020/04/21	4	77.03	6	76.47	75.00	-2	10,445	-0.02%
2020/04/20	1	78.50	1	78.60	78.60	0	10,568	0.00%
2020/04/17	67	80.70	20	80.93	79.40	47	10,565	0.44%
2020/04/16	17	76.63	25	77.25	78.00	-8	10,358	-0.08%
2020/04/15	45	74.87	11	74.15	74.70	34	10,145	0.34%
2020/04/14	32	73.18	11	73.39	73.60	21	9,967	0.21%
2020/04/13	12	72.80	25	72.20	72.10	-13	9,871	-0.13%
2020/04/10	3	73.73	11	73.59	74.50	-8	9,748	-0.08%
2020/04/09	26	72.08	1	71.20	71.20	25	9,553	0.26%
2020/04/08	40	72.13	8	71.85	73.30	32	9,411	0.34%
2020/04/07	0	0.00	5	69.00	69.00	-5	9,184	-0.05%
2020/03/31	0	0.00	2	58.25	59.00	-2	9,188	-0.02%
2020/03/27	3	60.37	2	57.50	57.00	1	9,680	0.01%
2020/03/26	1	56.40	0	0.00	58.50	1	9,843	0.01%
2020/03/25	0	0.00	1	55.30	55.30	-1	10,074	-0.01%
2020/03/23	1	46.00	0	0.00	45.80	1	10,540	0.01%
2020/03/19	2	44.15	0	0.00	44.15	2	11,096	0.02%
2020/03/18	1	49.05	0	0.00	49.05	1	11,755	0.01%
2020/03/17	5	55.46	0	0.00	54.50	5	12,081	0.04%
2020/03/16	0	0.00	3	64.80	59.90	-3	12,017	-0.02%
2020/03/13	0	0.00	1	66.50	66.50	-1	11,967	-0.01%
2020/03/12	51	75.17	84	76.68	73.80	-33	11,995	-0.28%
2020/03/11	49	87.31	47	83.30	82.00	2	11,586	0.02%
2020/03/10	46	83.91	49	84.75	88.90	-3	11,269	-0.03%
2020/03/09	73	88.41	44	86.96	85.40	29	11,052	0.26%
2020/03/06	34	92.79	23	93.27	92.20	11	10,805	0.10%
2020/03/05	27	92.32	38	93.04	94.40	-11	10,694	-0.10%
2020/03/04	27	89.29	23	90.90	90.50	4	10,369	0.04%
2020/03/03	14	92.65	26	92.08	93.30	-12	10,123	-0.12%
2020/03/02	22	87.19	20	86.29	88.00	2	10,366	0.02%
2020/02/27	3	90.53	1	88.50	88.90	2	10,608	0.02%
2020/02/26	5	92.50	7	91.50	91.00	-2	10,801	-0.02%
2020/02/25	0	0.00	5	92.68	92.80	-5	11,563	-0.04%
2020/02/24	1	88.50	2	90.45	92.00	-1	12,057	-0.01%
2020/02/21	0	0.00	2	90.35	90.70	-2	12,145	-0.02%
2020/02/20	17	90.32	6	90.17	90.50	11	12,200	0.09%
2020/02/19	1	89.80	2	88.90	89.60	-1	12,238	-0.01%
2020/02/18	1	90.00	3	89.77	87.10	-2	12,283	-0.02%
2020/02/17	31	92.81	20	94.07	90.30	11	12,367	0.09%
2020/02/14	43	92.37	77	92.31	92.90	-34	12,039	-0.28%
2020/02/13	38	94.01	30	92.90	92.20	8	11,828	0.07%
2020/02/12	32	93.12	23	93.93	93.90	9	11,698	0.08%
2020/02/11	49	88.32	61	88.95	90.30	-12	11,126	-0.11%
2020/02/10	7	81.50	12	82.19	82.10	-5	10,831	-0.05%
2020/02/07	16	82.87	6	82.22	81.50	10	10,693	0.09%
2020/02/06	8	82.78	20	83.61	84.50	-12	10,615	-0.11%
2020/02/05	6	79.78	4	79.23	79.10	2	10,467	0.02%
2020/02/04	24	79.31	8	79.53	80.20	16	10,441	0.15%
2020/02/03	5	71.68	6	73.43	74.70	-1	10,361	-0.01%
2020/01/31	58	79.43	25	79.76	78.60	33	10,724	0.31%
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	7	90.36	50	90.02	89.60	-43	11,261	-0.38%
2020/01/17	12	90.03	20	90.23	90.00	-8	11,488	-0.07%
2020/01/16	33	85.33	44	86.05	87.20	-11	11,434	-0.10%
2020/01/15	37	84.29	30	83.96	83.50	7	11,303	0.06%
2020/01/14	10	82.73	8	82.91	84.60	2	11,542	0.02%
2020/01/13	22	80.94	5	81.62	80.60	17	11,503	0.15%
2020/01/10	21	80.72	16	80.96	80.30	5	11,529	0.04%
2020/01/09	11	79.85	0	0.00	80.80	11	11,344	0.10%
2020/01/07	6	78.00	0	0.00	76.30	6	11,372	0.05%
2020/01/03	0	0.00	1	79.40	79.20	-1	11,433	-0.01%
2019/12/30	0	0.00	1	80.00	80.00	-1	11,489	-0.01%
2019/12/26	0	0.00	3	78.93	79.50	-3	11,499	-0.03%
2019/12/25	10	81.66	4	81.93	77.80	6	11,476	0.05%
2019/12/24	11	79.61	12	79.29	80.50	-1	11,212	-0.01%
2019/12/23	10	77.23	20	77.70	77.70	-10	11,084	-0.09%
2019/12/20	18	79.43	12	79.33	78.80	6	10,936	0.05%
2019/12/19	12	83.59	21	84.00	83.00	-9	10,824	-0.08%
2019/12/18	8	82.48	2	82.55	83.00	6	10,621	0.06%
2019/12/17	25	82.51	12	82.77	82.80	13	10,511	0.12%
2019/12/16	13	82.62	15	82.65	83.50	-2	10,491	-0.02%
2019/12/13	28	81.04	25	80.86	79.40	3	10,099	0.03%
2019/12/12	8	77.23	16	79.06	79.70	-8	9,473	-0.08%
2019/12/11	2	72.00	2	72.00	72.50	0	9,150	0.00%
2019/12/10	7	72.00	0	0.00	71.30	7	9,143	0.08%
2019/12/09	16	71.41	0	0.00	71.50	16	9,189	0.17%
2019/11/28	0	0.00	5	64.80	65.70	-5	9,726	-0.05%
2019/11/27	11	67.00	10	67.42	66.20	1	9,792	0.01%
2019/11/26	5	70.00	5	69.62	69.90	0	9,471	0.00%
2019/11/25	3	70.37	10.2	70.77	70.30	-7.2	9,255	-0.08%
2019/11/22	31	71.38	26	71.73	71.00	5	9,023	0.06%
2019/11/21	23	65.61	162	66.88	70.00	-139	8,275	-1.68%	大賣/鉅額交易
2019/11/20	37	64.17	1	64.70	63.70	36	7,756	0.46%
2019/11/19	32	64.27	7	64.21	64.10	25	7,777	0.32%
2019/11/18	6	64.23	0	0.00	63.50	6	8,006	0.07%
2019/11/14	2	62.45	3	62.60	64.30	-1	7,985	-0.01%
2019/11/12	1	62.00	0	0.00	63.60	1	8,029	0.01%
2019/11/11	10	60.95	1	61.20	60.90	9	8,044	0.11%
2019/11/08	0	0.00	6	66.30	67.00	-6	7,968	-0.08%
2019/11/07	0	0.00	5	65.80	64.20	-5	7,975	-0.06%
2019/11/06	0	0.00	14	65.90	65.90	-14	8,028	-0.17%
2019/11/05	4	66.43	0	0.00	66.60	4	8,016	0.05%
2019/11/04	2	66.40	4	66.25	67.00	-2	8,031	-0.02%
2019/11/01	3	65.37	2	65.30	65.70	1	7,989	0.01%
2019/10/31	7	63.30	13	63.14	62.90	-6	7,970	-0.08%
2019/10/30	13	64.69	12	64.79	65.30	1	7,902	0.01%
2019/10/29	7	62.61	70	62.08	62.50	-63	7,459	-0.84%
2019/10/28	67	61.78	9	60.86	62.50	58	7,213	0.80%
2019/10/25	10	58.28	28	57.66	58.40	-18	6,847	-0.26%
2019/10/24	11	55.64	19	55.46	57.10	-8	6,622	-0.12%
2019/10/23	9	53.97	7	53.13	53.20	2	6,388	0.03%
2019/10/22	49	51.83	29	52.67	53.40	20	6,493	0.31%
2019/10/21	34	49.75	44	50.61	50.70	-10	6,472	-0.15%
2019/10/18	12	48.54	29	48.72	48.75	-17	6,602	-0.26%
2019/10/17	2	47.03	32	46.96	47.10	-30	6,751	-0.44%
2019/10/16	33	46.44	2	46.65	46.60	31	6,805	0.46%
2019/10/15	3	46.93	26	47.06	46.70	-23	6,832	-0.34%
2019/10/14	31	46.02	8	46.09	45.85	23	6,886	0.33%
2019/10/08	6	47.13	1	46.75	46.80	5	7,248	0.07%
2019/10/07	3	47.80	0	0.00	47.80	3	7,375	0.04%
2019/10/04	0	0.00	3	48.83	48.00	-3	7,409	-0.04%
2019/10/03	0	0.00	5	48.30	48.45	-5	7,488	-0.07%
2019/10/02	6	47.58	1	47.50	47.65	5	7,522	0.07%
2019/10/01	2	48.00	0	0.00	47.80	2	7,684	0.03%
2019/09/27	4	46.78	5	47.79	47.80	-1	7,994	-0.01%
2019/09/26	3	48.07	11	48.16	47.70	-8	8,055	-0.10%
2019/09/25	0	0.00	31	48.59	48.60	-31	7,997	-0.39%
2019/09/24	6	50.37	8	49.84	49.20	-2	7,972	-0.03%
2019/09/23	37	50.69	85	51.19	51.60	-48	7,820	-0.61%
2019/09/20	22	50.05	13	49.44	49.65	9	7,658	0.12%
2019/09/19	37	49.86	58	50.17	49.75	-21	7,631	-0.28%
2019/09/18	3	48.22	14	48.39	48.70	-11	7,452	-0.15%
2019/09/17	10	48.41	5	48.40	48.20	5	7,429	0.07%
2019/09/16	11	49.65	1	49.15	49.15	10	7,406	0.14%
2019/09/12	0	0.00	1	49.35	49.10	-1	7,355	-0.01%
2019/09/11	1	49.35	0	0.00	48.90	1	7,347	0.01%
2019/09/10	14	49.57	0	0.00	48.70	14	7,287	0.19%
2019/09/09	2	49.55	2	49.78	49.55	0	7,298	0.00%
2019/09/06	50	50.17	68	50.74	49.60	-18	7,253	-0.25%
2019/09/05	3	49.70	0	0.00	49.10	3	6,993	0.04%
2019/09/04	17	49.51	21	49.75	49.00	-4	6,930	-0.06%
2019/08/30	11	48.10	11	48.40	48.10	0	6,767	0.00%
2019/08/29	0	0.00	21	46.88	46.95	-21	6,653	-0.32%
2019/08/28	2	47.83	2	47.23	46.50	0	6,616	0.00%
2019/08/27	0	0.00	3	46.12	45.75	-3	6,507	-0.05%
2019/08/26	3	45.62	4	45.98	45.25	-1	6,483	-0.02%
2019/08/23	0	0.00	36	47.55	47.10	-36	6,419	-0.56%
2019/08/22	26	48.86	6	48.76	48.20	20	6,365	0.31%
2019/08/21	41	48.69	25	49.05	49.50	16	6,219	0.26%
2019/08/20	10	47.55	7	47.11	46.70	3	5,900	0.05%
2019/08/19	4	47.03	2	47.20	47.20	2	5,832	0.03%
2019/08/16	1	46.90	8	47.23	46.15	-7	5,768	-0.12%
2019/08/15	7	47.56	0	0.00	49.10	7	5,559	0.13%
2019/08/14	1	47.70	1	49.35	47.70	0	5,492	0.00%
2019/08/13	0	0.00	2	49.50	47.70	-2	5,415	-0.04%
2019/08/12	3	49.10	4	49.18	48.90	-1	5,341	-0.02%
2019/08/08	7	46.92	8	47.68	47.85	-1	5,247	-0.02%
2019/08/07	0	0.00	2	45.80	44.30	-2	5,122	-0.04%
2019/08/06	4	44.94	2	44.20	45.05	2	5,075	0.04%
2019/08/05	3	47.63	2	47.25	46.35	1	4,992	0.02%
2019/08/02	20	46.73	25	46.57	46.50	-5	4,936	-0.10%
2019/08/01	3	48.05	1	47.90	48.25	2	4,875	0.04%
2019/07/31	3	48.83	28	48.96	49.00	-25	4,831	-0.52%
2019/07/30	35	47.29	10	47.40	47.50	25	4,736	0.53%
2019/07/26	2	51.60	32	52.44	51.00	-30	4,519	-0.66%
2019/07/25	4	50.90	1	50.90	51.50	3	4,353	0.07%
2019/07/24	10	50.83	6	50.38	51.50	4	4,223	0.09%
2019/07/23	13	49.50	10	48.73	48.05	3	3,858	0.08%
2019/07/22	12	47.10	13	47.86	48.95	-1	3,506	-0.03%
2019/07/19	5	44.40	23	44.48	44.50	-18	3,149	-0.57%
2019/07/18	3	42.37	2	41.90	41.95	1	2,877	0.03%
2019/07/17	4	44.20	10	43.63	43.25	-6	2,829	-0.21%
2019/07/16	15	44.38	13	44.11	44.00	2	2,815	0.07%
2019/07/15	11	42.96	12	42.94	43.65	-1	2,741	-0.04%
2019/07/12	11	44.40	31	43.53	43.10	-20	2,702	-0.74%
2019/07/11	20	41.68	5	42.08	43.00	15	2,412	0.62%
2019/07/10	3	40.67	1	40.80	40.80	2	2,316	0.09%
2019/07/09	16	42.02	13	41.74	40.40	3	2,410	0.12%
2019/07/08	11	41.66	9	42.19	41.30	2	2,324	0.09%
2019/07/05	4	41.49	6	41.77	42.40	-2	2,310	-0.09%
2019/07/04	12	40.12	0	0.00	40.30	12	2,161	0.56%
2019/07/03	2	38.70	30	38.82	39.30	-28	1,933	-1.45%
2019/07/02	1	35.25	0	0.00	35.75	1	1,850	0.05%
2019/06/28	6	34.03	0	0.00	34.35	6	1,851	0.32%
2019/06/27	1	33.75	0	0.00	33.80	1	1,887	0.05%
2019/06/26	2	33.45	2	33.70	33.70	0	1,907	0.00%
2019/06/25	2	33.80	0	0.00	33.65	2	1,971	0.10%
2019/06/24	4	34.28	0	0.00	34.20	4	2,078	0.19%
2019/06/21	31	35.06	6	34.65	34.65	25	2,070	1.21%
2019/06/20	1	34.35	0	0.00	34.55	1	2,057	0.05%
2019/06/18	2	34.55	0	0.00	34.70	2	2,061	0.10%
2019/06/13	2	33.60	0	0.00	33.60	2	2,022	0.10%
2019/06/12	3	34.38	0	0.00	34.30	3	2,045	0.15%
2019/06/11	1	34.75	1	33.90	34.00	0	2,045	0.00%
2019/06/10	2	32.20	0	0.00	32.45	2	1,978	0.10%
2019/06/05	1	31.75	0	0.00	31.55	1	1,972	0.05%
2019/06/04	2	31.40	0	0.00	31.40	2	1,980	0.10%
2019/05/31	2	32.55	0	0.00	32.55	2	2,041	0.10%
2019/05/30	2	32.58	2	32.48	32.35	0	2,038	0.00%
2019/05/29	2	32.60	0	0.00	32.60	2	2,041	0.10%
2019/05/23	6	31.77	0	0.00	31.50	6	2,102	0.29%
2019/05/17	4	34.38	0	0.00	33.95	4	2,285	0.18%
2019/05/16	13	35.60	1	35.05	35.00	12	2,381	0.50%
2019/05/15	1	35.80	2	35.98	36.15	-1	2,541	-0.04%
2019/05/14	1	34.00	0	0.00	35.10	1	2,621	0.04%
2019/05/13	4	35.10	0	0.00	35.00	4	2,659	0.15%
2019/05/10	2	35.60	0	0.00	35.60	2	2,744	0.07%
2019/05/09	7	36.90	1	36.05	36.10	6	2,759	0.22%
2019/05/08	1	37.80	0	0.00	37.75	1	2,768	0.04%
2019/05/07	1	38.50	0	0.00	38.50	1	2,814	0.04%
2019/05/06	3	38.42	0	0.00	38.50	3	2,907	0.10%
2019/04/30	1	39.10	0	0.00	39.60	1	3,570	0.03%
2019/04/29	1	39.30	0	0.00	39.30	1	3,562	0.03%
2019/04/26	2	40.93	5	40.79	40.75	-3	3,544	-0.08%
2019/04/25	1	41.70	0	0.00	42.00	1	3,523	0.03%
2019/04/24	1	43.10	0	0.00	42.05	1	3,522	0.03%
2019/04/23	3	42.43	0	0.00	42.50	3	3,508	0.09%
2019/04/19	0	0.00	10	41.85	41.80	-10	3,463	-0.29%
2019/04/18	13	42.02	1	43.40	41.40	12	3,447	0.35%
2019/04/17	5	43.60	0	0.00	43.60	5	3,387	0.15%
2019/04/16	7	43.15	0	0.00	43.30	7	3,329	0.21%
2019/04/15	8	43.25	10	43.80	44.00	-2	3,260	-0.06%
2019/04/12	0	0.00	1	42.00	42.00	-1	3,118	-0.03%
2019/04/11	1	41.20	1	42.85	41.20	0	3,102	0.00%
2019/04/10	0	0.00	5	42.28	41.90	-5	3,043	-0.16%
2019/04/09	4	42.25	2	42.50	42.70	2	3,017	0.07%
2019/04/03	4	40.93	0	0.00	40.90	4	2,892	0.14%
2019/04/02	1	41.30	5	41.45	41.45	-4	2,886	-0.14%
2019/03/29	8	40.08	0	0.00	40.00	8	2,810	0.28%
2019/03/28	3	41.68	16	41.49	40.70	-13	2,797	-0.46%
2019/03/27	17	40.37	5	41.70	41.60	12	2,738	0.44%
2019/03/25	1	38.95	0	0.00	38.95	1	2,649	0.04%
2019/03/22	0	0.00	5	39.80	40.50	-5	2,641	-0.19%
2019/03/21	1	38.90	0	0.00	39.00	1	2,615	0.04%
2019/03/19	2	39.20	0	0.00	39.15	2	2,632	0.08%
2019/03/13	1	38.35	0	0.00	38.35	1	2,674	0.04%
2019/03/12	1	38.50	0	0.00	38.50	1	2,703	0.04%
2019/03/08	1	37.20	0	0.00	38.45	1	2,814	0.04%
2019/03/07	11	38.59	0	0.00	38.00	11	2,872	0.38%
2019/03/06	1	40.05	0	0.00	40.05	1	2,892	0.03%
2019/03/04	5	40.70	0	0.00	40.65	5	2,959	0.17%
2019/02/27	1	39.80	0	0.00	40.00	1	2,970	0.03%
2019/02/26	3	40.50	0	0.00	40.20	3	2,979	0.10%
2019/02/25	3	40.83	0	0.00	40.75	3	3,017	0.10%
2019/02/22	3	41.42	3	40.95	40.75	0	3,024	0.00%
2019/02/18	4	41.01	1	41.20	41.10	3	2,940	0.10%
2019/02/15	0	0.00	5	42.30	42.00	-5	2,897	-0.17%
2019/02/14	2	43.25	2	43.15	43.25	0	2,836	0.00%
2019/02/13	1	41.40	1	40.15	41.10	0	2,698	0.00%
2019/02/12	1	39.55	0	0.00	39.55	1	2,629	0.04%
2019/02/11	2	39.48	5	39.24	39.80	-3	2,624	-0.11%
2019/01/30	11	37.94	2	37.90	38.00	9	2,563	0.35%
2019/01/29	0	0.00	1	37.95	37.45	-1	2,623	-0.04%
2019/01/25	1	38.55	0	0.00	38.10	1	2,673	0.04%
2019/01/24	24	38.07	23	38.14	38.30	1	2,630	0.04%
2019/01/23	2	35.50	7	35.80	37.00	-5	2,159	-0.23%
2019/01/16	0	0.00	5	32.30	33.10	-5	2,164	-0.23%
2019/01/09	2	33.38	1	33.80	33.30	1	2,315	0.04%
2019/01/07	1	33.20	1	33.20	33.25	0	2,439	0.00%
2019/01/03	2	32.80	0	0.00	32.85	2	2,569	0.08%
2018/12/28	0	34.00	2	33.58	34.00	-2	2,704	-0.07%
2018/12/27	5	34.00	1	34.30	33.65	4	2,816	0.14%
2018/12/26	1	34.45	0	0.00	33.60	1	2,819	0.04%
2018/12/24	1	35.00	1	35.30	34.90	0	2,839	0.00%
2018/12/19	1	35.60	1	35.00	34.85	0	2,869	0.00%
2018/12/18	0	0.00	1	35.80	35.15	-1	2,888	-0.03%
2018/12/17	1	37.05	0	0.00	36.20	1	2,898	0.03%
2018/12/13	0	0.00	2	37.55	37.55	-2	2,962	-0.07%
2018/12/12	1	37.10	0	0.00	37.10	1	2,975	0.03%
2018/12/11	1	35.80	1	35.50	36.00	0	2,989	0.00%
2018/12/06	5	36.50	0	0.00	36.50	5	3,194	0.16%
2018/12/05	0	0.00	1	38.65	38.65	-1	3,204	-0.03%
2018/12/04	0	0.00	1	40.95	40.00	-1	3,221	-0.03%
2018/12/03	2	40.43	2	41.03	40.80	0	3,242	0.00%
2018/11/30	2	37.65	5	37.85	38.00	-3	3,177	-0.09%
2018/11/29	1	37.25	4	37.86	36.50	-3	3,152	-0.10%
2018/11/28	1	36.10	7	36.09	36.30	-6	3,150	-0.19%
2018/11/27	1	35.30	5	35.26	35.50	-4	3,147	-0.13%
2018/11/26	0	0.00	2	34.20	34.30	-2	3,164	-0.06%
2018/11/23	1	33.75	2	33.75	33.75	-1	3,191	-0.03%
2018/11/22	1	35.55	0	0.00	33.80	1	3,231	0.03%
2018/11/21	0	0.00	5	34.42	34.70	-5	3,255	-0.15%
2018/11/16	6	34.20	0	0.00	34.10	6	3,358	0.18%
2018/11/12	5	35.80	0	0.00	35.55	5	3,909	0.13%
2018/11/08	1	36.40	6	36.27	35.10	-5	3,953	-0.13%
2018/11/07	1	35.90	1	36.05	36.00	0	3,938	0.00%
2018/11/06	4	35.83	2	35.70	34.85	2	3,983	0.05%
2018/11/05	7	36.85	6	36.92	37.35	1	3,980	0.03%
2018/11/02	16	34.92	22	35.20	35.00	-6	3,990	-0.15%
2018/11/01	1	34.45	2	33.63	34.80	-1	3,981	-0.03%
2018/10/31	2	33.03	1	32.90	33.00	1	4,014	0.02%
2018/10/29	2	32.13	1	32.20	32.00	1	4,148	0.02%
2018/10/25	6	32.30	1	33.30	32.30	5	4,145	0.12%
2018/10/24	6	35.11	7	34.62	35.35	-1	4,114	-0.02%
2018/10/23	5	35.00	0	0.00	34.90	5	4,101	0.12%
2018/10/22	1	36.30	5	36.05	36.05	-4	4,080	-0.10%
2018/10/19	3	34.40	1	33.80	34.25	2	4,066	0.05%
2018/10/18	3	35.40	1	35.30	35.40	2	4,033	0.05%
2018/10/17	3	36.18	1	35.40	35.50	2	4,051	0.05%
2018/10/16	5	34.70	6	34.99	35.50	-1	4,109	-0.02%
2018/10/15	2	34.88	7	34.17	34.50	-5	4,119	-0.12%
2018/10/12	3	31.40	2	31.80	32.35	1	4,089	0.02%
2018/10/11	3	31.35	0	0.00	31.35	3	4,057	0.07%
2018/10/09	3	35.72	8	35.18	34.80	-5	4,030	-0.12%
2018/10/08	1	37.85	1	39.15	37.85	0	4,021	0.00%
2018/10/05	2	39.98	1	40.40	39.80	1	4,160	0.02%
2018/10/03	4	44.28	0	0.00	44.60	4	4,111	0.10%
2018/10/02	4	45.60	4	46.30	45.60	0	4,132	0.00%
2018/10/01	5	45.10	3	46.15	46.15	2	4,158	0.05%
2018/09/28	11	44.96	11	44.66	44.50	0	4,241	0.00%
2018/09/27	10	45.05	11	44.80	44.75	-1	4,267	-0.02%
2018/09/26	8	45.91	0	0.00	45.40	8	4,284	0.19%
2018/09/25	0	0.00	5	46.30	46.30	-5	4,307	-0.12%
2018/09/21	1	43.80	2	44.50	44.50	-1	4,321	-0.02%
2018/09/20	2	43.98	2	43.30	43.30	0	4,336	0.00%
2018/09/19	5	45.36	2	45.00	45.00	3	4,340	0.07%
2018/09/18	6	45.58	3	44.85	44.85	3	4,366	0.07%
2018/09/14	6	45.65	14	47.24	47.90	-8	4,438	-0.18%
2018/09/13	2	44.73	0	0.00	45.05	2	4,433	0.05%
2018/09/12	8	44.95	0	0.00	43.20	8	4,445	0.18%
2018/09/11	1	46.75	1	46.90	46.90	0	4,497	0.00%
2018/09/10	7	47.57	4	46.95	46.20	3	4,775	0.06%
2018/09/07	2	49.70	1	49.25	49.25	1	4,878	0.02%
2018/09/06	7	50.40	7	51.20	50.50	0	4,877	0.00%
2018/09/04	3	51.90	16	52.11	51.90	-13	4,927	-0.26%
2018/09/03	5	50.00	0	0.00	49.80	5	4,920	0.10%
2018/08/31	1	49.60	7	51.21	51.40	-6	4,944	-0.12%
2018/08/30	8	50.71	10	51.80	50.50	-2	5,026	-0.04%
2018/08/29	16	50.68	0	0.00	50.80	16	5,096	0.31%
2018/08/27	1	47.70	0	0.00	48.45	1	5,167	0.02%
2018/08/22	1	46.50	0	0.00	46.95	1	5,505	0.02%
2018/08/21	6	45.73	1	46.50	46.50	5	5,605	0.09%
2018/08/20	6	46.08	4	44.60	44.60	2	5,688	0.04%
2018/08/17	4	50.58	0	0.00	49.20	4	5,577	0.07%
2018/08/16	9	54.48	0	0.00	54.60	9	5,737	0.16%
2018/08/15	4	55.00	0	0.00	55.30	4	5,824	0.07%
2018/08/07	1	59.30	1	61.00	60.60	0	6,623	0.00%
2018/08/06	0	0.00	5	57.02	59.20	-5	6,601	-0.08%
2018/07/30	2	57.60	0	0.00	57.70	2	6,648	0.03%
2018/07/27	0	0.00	3	59.60	59.60	-3	6,701	-0.04%
2018/07/26	3	58.80	0	0.00	58.80	3	6,753	0.04%
2018/07/25	3	58.90	0	0.00	58.90	3	6,821	0.04%
2018/07/23	1	59.40	3	58.13	58.20	-2	6,874	-0.03%
2018/07/20	0	0.00	3	64.70	63.40	-3	6,858	-0.04%
2018/07/17	4	64.05	2	62.70	62.80	2	6,945	0.03%
2018/07/16	1	63.00	0	0.00	63.00	1	6,935	0.01%
2018/07/13	6	63.42	6	63.83	63.80	0	6,892	0.00%
2018/07/12	0	0.00	3	59.53	59.80	-3	6,751	-0.04%
2018/07/11	3	57.70	3	57.70	58.10	0	6,782	0.00%
2018/07/10	4	56.50	5	57.08	57.50	-1	6,794	-0.01%
2018/07/09	2	55.20	0	0.00	55.20	2	6,819	0.03%
2018/07/06	3	54.03	0	0.00	54.30	3	6,863	0.04%
2018/07/05	3	59.00	3	59.30	57.60	0	6,871	0.00%
2018/07/04	6	58.70	6	58.43	58.60	0	6,896	0.00%
2018/07/03	2	59.55	2	59.20	58.50	0	6,918	0.00%
2018/06/27	2	59.60	3	59.90	58.80	-1	6,970	-0.01%
2018/06/26	1	59.80	0	0.00	60.00	1	6,948	0.01%
2018/06/25	1	60.90	3	60.90	60.90	-2	6,964	-0.03%
2018/06/22	4	63.00	1	63.50	63.00	3	7,101	0.04%
2018/06/21	0	0.00	1	65.00	65.30	-1	7,276	-0.01%
2018/06/20	6	61.97	1	62.80	64.10	5	7,278	0.07%
2018/06/19	9	64.56	109	64.36	64.30	-100	7,169	-1.39%	大賣/
2018/06/15	56	73.14	12	72.35	71.40	44	6,933	0.63%
2018/06/14	11	70.35	7	70.66	70.40	4	6,884	0.06%
2018/06/13	7	69.29	0	0.00	69.20	7	6,928	0.10%
2018/06/12	0	0.00	1	70.70	70.50	-1	7,086	-0.01%
2018/06/11	12	70.56	10	70.40	70.10	2	7,271	0.03%
2018/06/08	15	71.78	2	72.15	71.50	13	7,345	0.18%
2018/06/07	21	73.47	21	74.13	72.90	0	7,612	0.00%
2018/06/06	17	72.74	16	72.94	73.00	1	7,774	0.01%
2018/06/05	15	72.40	1	72.60	72.10	14	7,830	0.18%
2018/06/04	2	72.20	8	72.89	72.70	-6	7,807	-0.08%
2018/06/01	2	69.90	14	70.31	70.10	-12	7,751	-0.15%
2018/05/31	11	71.17	6	72.63	70.90	5	7,704	0.06%
2018/05/30	11	72.53	0	0.00	73.00	11	7,571	0.15%
2018/05/29	3	76.27	3	76.17	74.90	0	7,497	0.00%
2018/05/28	0	0.00	5	75.64	75.10	-5	7,378	-0.07%
2018/05/25	33	73.98	9	74.99	73.20	24	7,271	0.33%
2018/05/24	12	73.84	4	74.45	73.80	8	7,205	0.11%
2018/05/23	1	70.30	3	71.93	70.70	-2	7,078	-0.03%
2018/05/22	16	70.94	11	69.75	72.20	5	7,194	0.07%
2018/05/21	4	66.50	23	68.22	69.40	-19	6,877	-0.28%
2018/05/18	9	63.57	3	64.10	63.10	6	6,979	0.09%
2018/05/17	0	0.00	2	66.70	65.30	-2	6,951	-0.03%
2018/05/16	4	65.80	8	66.33	66.40	-4	7,154	-0.06%
2018/05/15	12	65.97	4	65.45	67.00	8	7,358	0.11%
2018/05/14	3	63.90	1	63.50	63.40	2	7,452	0.03%
2018/05/11	0	0.00	1	62.50	62.30	-1	7,482	-0.01%
2018/05/10	0	0.00	3	62.57	64.50	-3	7,516	-0.04%
2018/05/09	1	62.90	2	62.50	61.90	-1	7,592	-0.01%
2018/05/08	2	61.80	0	0.00	61.40	2	7,650	0.03%
2018/05/04	5	60.70	5	61.70	61.50	0	7,886	0.00%
2018/05/03	100	60.10	4	59.78	59.50	96	7,912	1.21%
2018/05/02	101	59.74	8	59.06	60.40	93	8,047	1.16%	大買/
2018/04/30	101	56.00	101	56.37	57.90	0	8,141	0.00%	大買/大賣/
2018/04/26	3	55.63	103	55.39	53.70	-100	8,558	-1.17%	大賣/
2018/04/25	0	0.00	5	57.20	57.10	-5	8,678	-0.06%
2018/04/24	0	0.00	1	55.80	56.00	-1	8,806	-0.01%
2018/04/19	0	0.00	1	61.90	61.90	-1	9,529	-0.01%
2018/04/18	0	0.00	41	61.00	61.20	-41	9,643	-0.43%
2018/04/17	2	60.65	62	60.67	60.70	-60	9,895	-0.61%
2018/04/16	0	0.00	2	64.40	63.30	-2	10,093	-0.02%
2018/04/13	3	63.60	1	64.00	63.50	2	10,590	0.02%
2018/04/12	0	0.00	8	60.10	62.40	-8	10,774	-0.07%
2018/04/11	4	62.25	1	61.10	61.10	3	10,948	0.03%
2018/04/09	3	63.53	1	63.50	62.70	2	11,366	0.02%
2018/04/03	5	63.28	0	0.00	64.10	5	11,541	0.04%
2018/04/02	1	67.10	0	0.00	66.30	1	11,640	0.01%
2018/03/30	1	67.70	8	68.05	66.20	-7	11,981	-0.06%
2018/03/28	19	66.89	1	66.80	66.20	18	12,285	0.15%
2018/03/27	11	71.32	67	71.41	68.40	-56	12,524	-0.45%
2018/03/26	4	69.70	9	68.64	70.60	-5	12,551	-0.04%
2018/03/23	4	65.27	8	62.63	65.70	-4	12,542	-0.03%
2018/03/22	15	67.39	0	0.00	66.10	15	12,725	0.12%
2018/03/21	4	67.88	0	0.00	67.80	4	12,931	0.03%
2018/03/20	1	67.50	28	67.53	67.20	-27	13,239	-0.20%
2018/03/19	1	70.10	0	0.00	69.00	1	13,717	0.01%
2018/03/16	6	69.92	6	70.30	70.30	0	13,950	0.00%
2018/03/15	7	71.24	10	70.98	71.20	-3	14,241	-0.02%
2018/03/14	3	67.47	1	68.00	68.90	2	14,539	0.01%
2018/03/13	4	67.35	5	67.78	68.00	-1	14,988	-0.01%
2018/03/12	3	64.10	14	65.17	65.60	-11	15,185	-0.07%
2018/03/09	86	60.26	2	60.50	59.70	84	15,259	0.55%
2018/03/08	1	58.90	1	58.50	58.40	0	15,516	0.00%
2018/03/06	1	57.80	1	58.40	58.00	0	16,338	0.00%
2018/03/05	1	56.80	1	56.80	56.80	0	16,639	0.00%
2018/03/02	12	57.94	11	58.17	58.20	1	17,129	0.01%
2018/03/01	1	56.00	2	56.80	57.50	-1	17,425	-0.01%
2018/02/27	4	57.53	3	58.13	57.20	1	17,791	0.01%
2018/02/26	2	57.15	1	57.40	56.90	1	17,987	0.01%
2018/02/23	8	58.96	0	0.00	58.70	8	18,280	0.04%
2018/02/22	0	0.00	11	57.36	56.80	-11	18,695	-0.06%
2018/02/21	1	53.80	0	0.00	53.40	1	18,942	0.01%
2018/02/12	2	51.85	49	53.06	51.60	-47	19,135	-0.25%
2018/02/08	4	63.55	0	0.00	63.60	4	19,581	0.02%
2018/02/07	15	69.13	20	66.43	64.50	-5	19,761	-0.03%
2018/02/06	7	67.77	0	0.00	67.60	7	19,925	0.04%
2018/02/05	0	0.00	3	74.50	75.10	-3	19,735	-0.02%
2018/02/02	2	77.70	7	77.07	78.00	-5	19,966	-0.03%
2018/02/01	1	78.00	3	77.97	77.50	-2	20,568	-0.01%
2018/01/31	8	77.18	5	77.00	77.50	3	21,135	0.01%
2018/01/30	9	77.23	5	76.24	75.60	4	21,137	0.02%
2018/01/29	5	77.10	9	76.06	76.00	-4	21,218	-0.02%
2018/01/26	9	75.28	0	0.00	75.00	9	21,171	0.04%
2018/01/25	16	76.74	5	76.12	75.00	11	21,192	0.05%
2018/01/24	9	75.70	7	74.59	77.30	2	21,410	0.01%
2018/01/23	0	0.00	1	76.30	75.50	-1	21,282	0.00%
2018/01/22	28	76.23	23	75.71	76.00	5	21,229	0.02%
2018/01/19	11	80.27	12	80.08	79.60	-1	21,023	0.00%
2018/01/18	4	79.50	0	0.00	78.70	4	20,894	0.02%
2018/01/17	6	79.95	6	78.78	78.70	0	20,796	0.00%
2018/01/16	3	79.10	0	0.00	78.30	3	20,598	0.01%
2018/01/15	5	77.68	5	78.64	80.10	0	20,533	0.00%
2018/01/12	3	73.43	1	73.20	73.50	2	20,312	0.01%
2018/01/10	6	71.98	16	72.38	71.00	-10	20,382	-0.05%
2018/01/09	21	74.62	16	75.26	73.60	5	20,314	0.02%
2018/01/08	13	82.45	2	82.50	80.80	11	19,997	0.06%
2018/01/05	0	0.00	4	84.60	84.30	-4	20,234	-0.02%
2018/01/04	16	83.23	13	83.67	83.70	3	20,093	0.01%
2018/01/03	1	80.80	1	81.60	80.70	0	19,829	0.00%
2018/01/02	10	79.92	1	79.80	79.90	9	19,745	0.05%