精材 (3374)-永豐金-忠孝券商分點個股進出

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
113.5
漲跌
▼4.0
漲幅
-3.40%
成交量
1,681張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:14:30

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

精材 (3374)籌碼相關－永豐金-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/19	0.1	113.50	0	0.00	113.50	0.1	2,216	0.00%
2024/04/18	0	0.00	2	118.00	117.50	-2	2,195	-0.09%
2024/04/17	1	118.00	0	0.00	117.50	1	2,193	0.05%
2024/04/16	1	118.50	2	117.50	117.50	-1	2,187	-0.05%
2024/04/15	0	0.00	6	121.50	121.50	-6	2,174	-0.28%
2024/04/12	2	124.75	2	124.75	124.50	0	2,169	0.00%
2024/04/11	2	125.25	2	126.00	125.50	0	2,166	0.00%
2024/04/10	2	129.75	2	129.00	129.00	0	2,162	0.00%
2024/04/09	1	130.00	4	128.88	127.50	-3	2,159	-0.14%
2024/04/08	0	0.00	4	127.50	127.00	-4	2,133	-0.19%
2024/04/03	1	125.00	1	125.50	127.50	0	2,131	0.00%
2024/04/02	1	125.00	2	127.50	127.50	-1	2,130	-0.05%
2024/04/01	1	124.50	1	125.00	124.50	0	2,121	0.00%
2024/03/26	2	125.00	0	0.00	124.50	2	2,136	0.09%
2024/03/25	0	0.00	1	128.00	127.50	-1	2,153	-0.05%
2024/03/22	2	130.50	2	128.75	128.50	0	2,159	0.00%
2024/03/20	4	127.88	1	126.00	126.00	3	2,190	0.14%
2024/03/18	0	0.00	1	126.50	126.50	-1	2,216	-0.05%
2024/03/15	1	124.50	6	124.50	123.50	-5	2,250	-0.22%
2024/03/14	0.1	126.00	0	0.00	125.50	0.1	2,331	0.00%
2024/03/13	1	128.50	1.2	130.00	126.50	-0.2	2,357	-0.01%
2024/03/12	0	0.00	1	128.00	129.50	-1	2,385	-0.04%
2024/03/11	2	128.75	0.1	129.50	128.50	1.9	2,393	0.08%
2024/03/08	2	134.75	1	133.50	129.50	1	2,439	0.04%
2024/03/07	0	0.00	1.1	131.97	131.50	-1.1	2,390	-0.04%
2024/03/06	2	131.50	0	0.00	132.00	2	2,447	0.08%
2024/03/05	0	0.00	1	132.50	131.50	-1	2,529	-0.04%
2024/03/04	1	130.50	1	132.00	130.50	0	2,580	0.00%
2024/03/01	1	129.50	1	131.00	129.50	0	2,691	0.00%
2024/02/29	0	0.00	2	131.25	132.00	-2	2,817	-0.07%
2024/02/27	2.1	128.51	1	128.50	128.50	1.1	2,893	0.04%
2024/02/26	18	132.78	15.2	130.53	130.50	2.8	3,073	0.09%
2024/02/23	5.1	134.39	8.2	135.09	132.50	-3.1	3,063	-0.10%
2024/02/22	0	0.00	8	131.50	131.50	-8	3,009	-0.27%
2024/02/21	4.2	129.83	18	128.67	129.50	-13.8	2,972	-0.46%
2024/02/20	14.1	135.82	2	136.50	135.50	12.1	2,886	0.42%
2024/02/19	18.2	135.83	1.3	134.08	133.50	16.9	2,822	0.60%
2024/02/16	2	132.50	5	132.00	132.50	-3	2,756	-0.11%
2024/02/15	0.1	130.00	2	130.50	131.50	-1.9	2,759	-0.07%
2024/02/02	2	129.25	6	127.42	128.00	-4	2,833	-0.14%
2024/02/01	4	127.00	3	125.50	126.00	1	2,787	0.04%
2024/01/31	2	127.50	2	126.00	125.50	0	2,787	0.00%
2024/01/30	0	0.00	1	127.50	127.00	-1	2,866	-0.03%
2024/01/29	1	127.00	0	0.00	126.50	1	2,963	0.03%
2024/01/26	1.1	125.95	0	0.00	126.00	1.1	2,974	0.04%
2024/01/25	1	128.00	3	127.50	126.50	-2	2,989	-0.07%
2024/01/24	2	128.75	3	128.00	127.50	-1	2,970	-0.03%
2024/01/23	8.1	126.93	8	127.56	127.00	0.1	2,959	0.00%
2024/01/19	4	127.75	8	127.00	125.50	-4	2,939	-0.14%
2024/01/12	7	123.00	2	122.00	122.00	5	3,070	0.16%
2024/01/09	0	0.00	2	122.00	120.50	-2	3,195	-0.06%
2024/01/04	11	123.36	11	124.36	123.00	0	3,265	0.00%
2024/01/03	3.3	124.00	0	0.00	124.00	3.3	3,256	0.10%
2024/01/02	2.2	126.00	0	0.00	126.00	2.2	3,248	0.07%
2023/12/29	0.1	127.00	0.2	127.00	127.50	-0.1	3,250	0.00%
2023/12/28	0.2	127.50	2	127.75	128.00	-1.8	3,273	-0.05%
2023/12/27	0	0.00	1	128.00	128.00	-1	3,291	-0.03%
2023/12/26	0.2	127.50	1	127.00	126.50	-0.8	3,311	-0.02%
2023/12/25	1.2	125.00	1	126.00	125.00	0.2	3,377	0.01%
2023/12/22	1	124.50	0.1	125.50	124.50	1	3,433	0.03%
2023/12/20	12	125.13	10	126.20	125.00	2	3,405	0.06%
2023/12/19	1	126.00	3	127.00	127.00	-2	3,373	-0.06%
2023/12/18	2	127.75	0	0.00	128.00	2	3,370	0.06%
2023/12/15	5	130.80	5	131.80	130.00	0	3,365	0.00%
2023/12/14	10	130.20	5	130.10	130.00	5	3,308	0.15%
2023/12/13	0	128.50	0	0.00	128.00	0	3,271	0.00%
2023/12/12	2	127.75	3	128.50	127.50	-1	3,258	-0.03%
2023/12/11	5.4	128.36	3	130.00	128.50	2.4	3,222	0.07%
2023/12/08	0	0.00	20	137.25	136.00	-20	3,128	-0.64%
2023/12/07	14.1	134.61	12	134.00	135.00	2.1	3,092	0.07%
2023/12/06	13	137.23	13	137.19	136.00	0	3,046	0.00%
2023/12/05	28	136.14	32	136.89	135.50	-4	3,037	-0.13%
2023/12/04	9	138.39	5.1	139.19	137.50	3.9	2,976	0.13%
2023/12/01	17	139.12	19	138.97	139.50	-2	2,929	-0.07%
2023/11/30	25	137.98	23	137.74	138.00	2	2,840	0.07%
2023/11/29	8	136.38	4	136.13	136.00	4	2,739	0.15%
2023/11/28	18	132.92	12	133.29	132.50	6	2,664	0.23%
2023/11/27	25.1	137.74	23	136.87	133.50	2.1	2,531	0.08%
2023/11/24	15	138.27	3.1	138.02	136.50	11.9	2,387	0.50%
2023/11/22	3	132.83	11	131.18	133.50	-8	2,096	-0.38%
2023/11/21	10	133.95	1	133.00	132.50	9	2,064	0.44%
2023/11/20	1	129.00	1	130.50	131.00	0	2,017	0.00%
2023/11/17	0	0.00	1	130.00	129.50	-1	1,997	-0.05%
2023/11/16	0	0.00	2	127.50	128.00	-2	1,978	-0.10%
2023/11/15	2	129.00	1	129.00	128.50	1	1,973	0.05%
2023/11/14	0	0.00	1.1	130.45	130.00	-1.1	1,941	-0.06%
2023/11/13	12	129.29	12	129.71	128.50	0	1,908	0.00%
2023/11/10	15.1	127.00	16	128.34	127.00	-1	1,789	-0.05%
2023/11/09	0	0.00	2	128.75	129.00	-2	1,763	-0.11%
2023/11/08	23	128.57	42	127.89	128.50	-19	1,773	-1.07%
2023/11/07	10.1	129.99	11.2	129.31	130.00	-1.1	1,712	-0.06%
2023/11/06	19.2	129.36	2	129.25	128.00	17.2	1,633	1.05%
2023/11/03	2	121.00	2	121.00	121.00	0	1,518	0.00%
2023/11/02	2	119.00	51	118.46	120.00	-49	1,517	-3.23%
2023/10/31	10.1	115.92	10	118.40	115.50	0.1	1,516	0.00%
2023/10/30	2	117.00	0	0.00	117.00	2	1,510	0.13%
2023/10/26	21.1	118.51	19	119.92	117.50	2.1	1,550	0.14%
2023/10/25	1	123.00	3	123.50	122.50	-2	1,527	-0.13%
2023/10/24	0	0.00	1	117.50	118.00	-1	1,478	-0.07%
2023/10/23	0	0.00	2	118.00	116.50	-2	1,494	-0.13%
2023/10/20	18	120.61	69	119.28	120.00	-51	1,498	-3.40%
2023/10/19	55	124.10	1	120.00	123.50	54	1,467	3.68%
2023/10/18	8	116.00	8	116.00	116.00	0	1,470	0.00%
2023/10/17	0	0.00	5	118.00	118.00	-5	1,490	-0.34%
2023/10/16	6	115.00	8	115.81	115.00	-2	1,520	-0.13%
2023/10/13	1	118.50	1	119.50	118.00	0	1,554	0.00%
2023/10/12	54	118.50	0	0.00	119.00	54	1,593	3.39%
2023/10/11	1	114.00	2	113.00	112.50	-1	1,613	-0.06%
2023/10/06	0	0.00	4	111.63	112.00	-4	1,719	-0.23%
2023/10/05	0	0.00	0	112.50	112.00	0	1,797	0.00%
2023/10/03	1	115.00	2	116.25	114.00	-1	1,884	-0.05%
2023/10/02	9	116.33	5	117.50	115.50	4	1,943	0.21%
2023/09/28	25	117.32	26	118.87	117.50	-1	2,015	-0.05%
2023/09/27	2	114.00	3	113.67	118.00	-1	2,224	-0.04%
2023/09/19	1	111.00	0	0.00	111.00	1	2,924	0.03%
2023/09/15	2	113.50	0	0.00	113.50	2	3,046	0.07%
2023/09/12	0.4	111.00	4	110.75	110.50	-3.6	3,224	-0.11%
2023/09/11	1	110.00	0	0.00	110.00	1	3,387	0.03%
2023/09/08	6	111.67	5	113.00	111.50	1	3,478	0.03%
2023/09/07	1	117.50	0	0.00	115.50	1	3,711	0.03%
2023/09/06	8	116.00	8	117.00	116.00	0	4,172	0.00%
2023/09/01	1	114.50	0	0.00	114.00	1	4,907	0.02%
2023/08/31	0	0.00	1	113.50	114.00	-1	4,918	-0.02%
2023/08/28	13	110.00	13	109.19	110.00	0	4,935	0.00%
2023/08/25	1	112.00	0	0.00	111.00	1	4,937	0.02%
2023/08/24	11	113.77	11	113.55	113.50	0	4,937	0.00%
2023/08/16	0	0.00	0.4	108.50	110.00	-0.4	4,920	-0.01%
2023/08/15	13	110.00	13	110.27	110.00	0	4,908	0.00%
2023/08/14	2	109.00	1	108.00	109.00	1	4,897	0.02%
2023/08/11	1	114.50	1	114.00	113.50	0	4,858	0.00%
2023/08/09	2	117.50	0	0.00	117.00	2	4,829	0.04%
2023/08/08	0.4	117.00	2.2	119.75	116.00	-1.8	4,820	-0.04%
2023/08/02	3	121.00	0	0.00	120.50	3	4,776	0.06%
2023/08/01	0	0.00	1	124.00	123.50	-1	4,750	-0.02%
2023/07/31	0	0.00	10	128.50	125.00	-10	4,721	-0.21%
2023/07/27	1	127.50	1	127.50	127.00	0	4,669	0.00%
2023/07/25	0	0.00	1.2	130.36	129.00	-1.2	4,639	-0.03%
2023/07/24	4	126.12	8	125.75	126.50	-4	4,607	-0.09%
2023/07/21	1.5	128.42	13	128.85	129.50	-11.5	4,566	-0.25%
2023/07/20	10	136.50	1	135.50	136.50	9	4,510	0.20%
2023/07/19	2.2	134.59	3.2	135.02	134.00	-0.9	4,475	-0.02%
2023/07/18	1	134.00	3	133.50	132.50	-2	4,433	-0.05%
2023/07/17	13	134.69	24	136.79	134.00	-11	4,399	-0.25%
2023/07/14	13	137.58	6.5	136.92	138.00	6.5	4,358	0.15%
2023/07/13	17	135.65	76	138.79	134.50	-59	4,332	-1.36%
2023/07/12	70.1	138.63	5	137.30	137.00	65.1	4,253	1.53%
2023/07/11	13.2	133.70	23.1	134.28	133.50	-9.9	4,175	-0.24%
2023/07/10	12	135.42	1	136.50	136.00	11	4,119	0.27%
2023/07/07	22	133.64	25.1	133.65	134.00	-3.1	4,061	-0.08%
2023/07/06	12.1	136.02	31.1	137.18	135.00	-19	3,973	-0.48%
2023/07/05	23.1	141.04	67	146.66	140.00	-43.9	3,862	-1.14%
2023/07/04	71	143.15	37	139.51	144.50	34	3,576	0.95%
2023/07/03	37.4	130.67	16	130.84	131.50	21.4	3,173	0.67%
2023/06/30	1	128.48	3	125.67	128.50	-2	3,046	-0.07%
2023/06/29	1	126.00	2	126.75	126.00	-1	3,017	-0.03%
2023/06/28	27.3	128.46	33	128.29	126.50	-5.7	3,009	-0.19%
2023/06/27	12	126.50	4	126.13	126.50	8	2,960	0.27%
2023/06/26	4	124.38	0.1	125.00	124.50	3.9	2,867	0.14%
2023/06/21	1	123.00	4	123.63	123.00	-3	2,813	-0.11%
2023/06/20	2	126.75	1	127.00	126.50	1	2,776	0.04%
2023/06/19	3	129.17	1	129.00	129.00	2	2,744	0.07%
2023/06/16	2	127.75	1.1	128.00	127.00	0.9	2,673	0.03%
2023/06/15	8	132.94	10	133.25	130.00	-2	2,616	-0.08%
2023/06/14	13	128.92	60	128.57	129.00	-47	2,456	-1.91%
2023/06/13	62.1	130.43	31	129.76	130.00	31.1	2,372	1.31%
2023/06/12	77.1	132.82	39	133.67	128.00	38	2,139	1.78%
2023/06/09	55	125.31	60.2	124.95	128.00	-5.2	1,682	-0.31%
2023/06/08	23.4	116.96	24	116.29	116.50	-0.6	1,425	-0.04%
2023/06/07	9	112.28	2	112.25	113.00	7	1,147	0.61%
2023/06/06	0	0.00	1	107.00	107.00	-1	1,034	-0.10%
2023/05/26	0.1	105.50	0	0.00	104.50	0.1	1,146	0.01%
2023/05/24	0	0.00	0.2	100.50	100.50	-0.2	1,130	-0.02%
2023/05/23	0	0.00	0.3	101.00	100.50	-0.3	1,138	-0.03%
2023/05/22	0	0.00	1.2	100.08	100.50	-1.2	1,151	-0.10%
2023/05/18	0	0.00	0.3	100.50	100.00	-0.3	1,218	-0.02%
2023/05/04	0	0.00	1	100.50	100.50	-1	1,465	-0.07%
2023/05/03	1	100.00	0	0.00	99.50	1	1,479	0.07%
2023/05/02	1.2	99.20	0	0.00	99.40	1.2	1,496	0.08%
2023/04/28	1	98.20	0	0.00	98.00	1	1,579	0.06%
2023/04/25	1	99.10	0	0.00	97.80	1	1,649	0.06%
2023/04/21	4	105.88	0	0.00	102.00	4	1,639	0.24%
2023/04/20	1	105.50	0	0.00	105.00	1	1,658	0.06%
2023/04/19	1	107.50	0	0.00	107.50	1	1,685	0.06%
2023/04/18	0	0.00	6	111.75	110.50	-6	1,686	-0.36%
2023/04/17	1	110.50	0	0.00	110.00	1	1,643	0.06%
2023/04/06	0	0.00	1	107.50	107.00	-1	1,634	-0.06%
2023/03/28	0	0.00	2	110.50	110.00	-2	1,664	-0.12%
2023/03/23	5	110.60	0	0.00	110.00	5	1,629	0.31%
2023/03/22	1	109.50	1	109.50	110.00	0	1,625	0.00%
2023/03/21	1	107.50	1.1	107.55	108.00	-0.1	1,613	0.00%
2023/03/20	0	0.00	1	108.00	108.00	-1	1,614	-0.06%
2023/03/17	1	107.00	0	0.00	106.50	1	1,619	0.06%
2023/03/16	13	105.00	13	106.19	105.00	0	1,624	0.00%
2023/03/15	0	0.00	1	108.98	107.50	-1	1,645	-0.06%
2023/03/13	14	107.00	14	104.75	107.00	0	1,736	0.00%
2023/03/10	6	110.83	6	109.58	110.00	0	1,747	0.00%
2023/03/09	12	111.54	12.1	112.16	111.50	-0.1	1,840	0.00%
2023/03/08	4.1	111.13	8	110.56	111.50	-4	1,820	-0.22%
2023/03/07	0	0.00	1	106.00	105.00	-1	1,717	-0.06%
2023/03/06	2	105.50	9	105.00	105.50	-7	1,721	-0.41%
2023/03/03	2	103.00	0	0.00	103.00	2	1,724	0.12%
2023/03/02	1	103.50	3	104.00	103.50	-2	1,756	-0.11%
2023/03/01	12	103.50	3	102.33	104.00	9	1,810	0.50%
2023/02/24	1	105.00	0	0.00	103.00	1	1,836	0.05%
2023/02/23	2	102.50	1	102.00	103.50	1	1,875	0.05%
2023/02/22	7	101.64	5	102.20	101.50	2	1,922	0.10%
2023/02/21	0	0.00	0.1	104.00	104.00	-0.1	1,967	-0.01%
2023/02/20	1	104.00	0	0.00	104.00	1	2,166	0.05%
2023/02/17	10.1	103.90	9	103.11	104.00	1.1	2,329	0.05%
2023/02/10	18	109.97	17	109.26	107.00	1	2,416	0.04%
2023/02/09	3	109.50	2	109.51	109.50	1	2,373	0.04%
2023/02/08	2	109.25	2	109.50	108.50	0	2,368	0.00%
2023/02/07	3	108.00	34	107.53	108.00	-31	2,346	-1.32%
2023/02/03	0	0.00	19	110.05	107.50	-19	2,350	-0.81%
2023/02/02	2	109.00	0	109.00	109.00	2	2,346	0.08%
2023/02/01	0	0.00	1	107.50	107.50	-1	2,326	-0.04%
2023/01/31	1	106.00	3	106.33	107.00	-2	2,332	-0.09%
2023/01/30	7	106.14	1	107.00	106.00	6	2,325	0.26%
2023/01/16	0	0.00	1	103.50	103.50	-1	2,261	-0.04%
2023/01/13	1	103.00	1	102.00	101.50	0	2,252	0.00%
2023/01/10	1	106.00	4	105.38	104.50	-3	2,203	-0.14%
2023/01/09	10	104.00	10	104.05	104.00	0	2,182	0.00%
2023/01/06	1	98.80	1	99.58	102.00	0	2,163	0.00%
2022/12/30	7	96.49	6	96.80	96.30	1	2,255	0.04%
2022/12/28	0	96.10	0	0.00	95.40	0	2,345	0.00%
2022/12/27	1	98.60	2	100.20	99.20	-1	2,407	-0.04%
2022/12/23	1	99.01	0	0.00	99.50	1	2,554	0.04%
2022/12/22	0	0.00	1	103.00	101.00	-1	2,641	-0.04%
2022/12/20	1	103.00	1	105.00	100.50	0	2,752	0.00%
2022/12/15	1	105.49	0	0.00	105.00	1	2,812	0.04%
2022/12/14	0	0.00	2	105.25	105.50	-2	2,808	-0.07%
2022/12/12	0	0.00	1	104.00	103.50	-1	2,793	-0.04%
2022/12/09	1	105.50	0	0.00	105.00	1	2,796	0.04%
2022/12/08	0	103.50	0	0.00	104.00	0	2,788	0.00%
2022/12/07	0	104.50	3	104.17	103.50	-3	2,784	-0.11%
2022/12/06	0	0.00	2	109.50	106.50	-2	2,754	-0.07%
2022/12/05	16	110.88	13	111.42	111.00	3	2,723	0.11%
2022/12/02	2	107.50	7	108.29	108.50	-5	2,658	-0.19%
2022/12/01	70	107.69	16	108.69	106.00	54	2,630	2.05%
2022/11/30	1	105.00	2	102.50	104.50	-1	2,535	-0.04%
2022/11/29	5	103.20	0	0.00	103.00	5	2,536	0.20%
2022/11/25	1	106.00	0	0.00	104.00	1	2,550	0.04%
2022/11/24	0	0.00	1	105.00	105.50	-1	2,562	-0.04%
2022/11/23	3	107.16	8	105.56	104.00	-5	2,530	-0.20%
2022/11/22	5	104.20	0	0.00	105.00	5	2,489	0.20%
2022/11/21	5	104.50	7	105.43	104.50	-2	2,488	-0.08%
2022/11/18	28	105.96	25	107.46	106.00	3	2,459	0.12%
2022/11/17	26	106.54	25	105.98	107.00	1	2,423	0.04%
2022/11/16	36	109.68	39	111.17	108.00	-3	2,381	-0.13%
2022/11/15	1	109.50	0	109.30	109.50	1	2,254	0.04%
2022/11/14	0	0.00	0	99.60	99.70	0	2,158	0.00%
2022/11/11	3	99.83	4	98.90	97.80	-1	2,164	-0.05%
2022/11/10	3	95.50	0	0.00	95.50	3	2,125	0.14%
2022/11/08	1	96.00	1	95.10	92.40	0	2,124	0.00%
2022/11/07	1	93.30	0	0.00	93.30	1	2,197	0.05%
2022/10/31	0	0.00	1	94.40	95.70	-1	2,495	-0.04%
2022/10/27	1	90.40	1	91.80	92.90	0	2,534	0.00%
2022/10/24	6	88.40	6	89.40	88.40	0	2,546	0.00%
2022/10/18	10	90.78	10	93.00	91.70	0	2,659	0.00%
2022/10/14	1	90.80	0.1	90.80	90.50	0.9	2,810	0.03%
2022/10/13	5	86.20	7	88.51	85.10	-2	2,835	-0.07%
2022/10/11	26	90.54	25	89.04	88.50	1	2,908	0.04%
2022/10/06	1	95.50	3	95.30	95.50	-2	3,040	-0.07%
2022/10/05	1	93.90	1	95.50	94.20	0	3,049	0.00%
2022/10/04	1	94.60	1	91.70	93.80	0	3,038	0.00%
2022/10/03	7	91.07	6	93.30	91.00	1	3,013	0.03%
2022/09/30	1	91.10	2	93.12	96.00	-1	3,088	-0.03%
2022/09/29	2.2	94.72	2	96.75	92.90	0.2	3,245	0.01%
2022/09/28	31	97.76	36	100.11	97.20	-5	3,202	-0.16%
2022/09/27	29	102.02	28	100.27	106.00	1	3,173	0.03%
2022/09/26	4	103.50	0	0.00	103.00	4	3,145	0.13%
2022/09/23	8	117.00	0	0.00	113.00	8	3,130	0.26%
2022/09/22	0	0.00	3	119.50	121.00	-3	3,115	-0.10%
2022/09/20	0	122.50	0	0.00	121.50	0	3,169	0.00%
2022/09/15	1	123.50	1	125.50	123.50	0	3,306	0.00%
2022/09/12	3	125.50	3	126.50	125.50	0	3,473	0.00%
2022/09/08	3	122.50	3	120.33	124.50	0	3,512	0.00%
2022/09/07	0	0.00	1	119.00	120.50	-1	3,553	-0.03%
2022/09/05	4	122.00	4	124.50	122.00	0	3,648	0.00%
2022/09/02	4	128.50	4	127.50	128.50	0	3,656	0.00%
2022/09/01	1	129.50	1	130.50	127.50	0	3,671	0.00%
2022/08/31	0	0.00	1	131.50	131.50	-1	3,663	-0.03%
2022/08/25	0	0.00	2	130.00	129.50	-2	3,821	-0.05%
2022/08/19	0	0.00	2	129.50	129.50	-2	3,998	-0.05%
2022/08/16	1	123.50	1	123.00	123.00	0	3,983	0.00%
2022/08/15	2	122.00	0	0.00	124.50	2	4,055	0.05%
2022/08/12	5	119.00	6	119.33	122.50	-1	4,094	-0.02%
2022/08/11	2	120.75	0	0.00	120.50	2	4,113	0.05%
2022/08/10	0	0.00	3	121.67	120.50	-3	4,137	-0.07%
2022/08/09	3	126.33	2	125.00	125.00	1	4,121	0.02%
2022/08/08	2	131.00	4	129.75	130.00	-2	4,069	-0.05%
2022/08/05	13	130.15	9	130.33	129.50	4	4,038	0.10%
2022/08/03	0	0.00	2	126.00	126.00	-2	3,961	-0.05%
2022/08/02	4	127.00	6	124.33	127.00	-2	3,967	-0.05%
2022/08/01	2	127.00	2	127.50	127.00	0	3,991	0.00%
2022/07/29	1	129.00	0	0.00	129.00	1	4,034	0.02%
2022/07/28	7	128.07	9	127.28	126.50	-2	4,072	-0.05%
2022/07/27	10	128.20	10	127.20	128.50	0	4,109	0.00%
2022/07/26	2	127.50	3	126.50	127.50	-1	4,362	-0.02%
2022/07/25	1	126.00	0	0.00	126.00	1	4,407	0.02%
2022/07/22	8	124.75	10	126.20	125.00	-2	4,576	-0.04%
2022/07/21	8	126.94	3.1	127.98	128.00	4.9	4,613	0.11%
2022/07/20	1	122.00	1	121.50	122.00	0	4,686	0.00%
2022/07/18	13	124.38	13	123.65	124.50	0	4,884	0.00%
2022/07/15	12.1	121.71	14	117.72	122.00	-1.9	5,046	-0.04%
2022/07/14	10	114.00	11	111.77	114.00	-1	4,993	-0.02%
2022/07/13	1	109.00	0	0.00	108.00	1	5,079	0.02%
2022/07/12	21	106.83	20	108.85	107.00	1	5,151	0.02%
2022/07/11	19	112.76	19	113.03	112.50	0	5,095	0.00%
2022/07/08	25	110.16	25	109.08	111.00	0	5,042	0.00%
2022/07/07	24	104.37	44	105.03	111.00	-20	4,893	-0.41%
2022/07/06	9	111.67	8	116.75	111.50	1	4,678	0.02%
2022/07/05	0	0.00	7	120.57	123.50	-7	4,631	-0.15%
2022/07/04	22	122.05	2.1	121.78	121.50	20	4,591	0.43%
2022/07/01	3	123.83	3	127.83	122.00	0	4,577	0.00%
2022/06/30	6	128.58	7	131.29	128.50	-1	4,554	-0.02%
2022/06/29	2	134.50	5	131.80	134.50	-3	4,539	-0.07%
2022/06/28	0	0.00	1	133.00	132.50	-1	4,668	-0.02%
2022/06/24	8	128.25	8	125.75	128.50	0	4,711	0.00%
2022/06/23	0	121.50	3	122.50	124.50	-3	4,660	-0.06%
2022/06/22	3	119.50	3	122.00	119.50	0	4,605	0.00%
2022/06/21	2	123.50	0	0.00	124.50	2	4,556	0.04%
2022/06/20	4	122.75	8	123.94	122.00	-4	4,497	-0.09%
2022/06/17	3	129.50	5.1	129.01	129.50	-2.1	4,437	-0.05%
2022/06/16	19.1	137.63	22	133.11	131.50	-2.9	4,399	-0.07%
2022/06/15	3	141.17	9	137.22	137.00	-6	4,351	-0.14%
2022/06/14	4	145.38	1	142.50	145.00	3	4,309	0.07%
2022/06/13	1	149.00	0	0.00	146.00	1	4,244	0.02%
2022/06/10	2	148.50	3	147.67	148.50	-1	4,214	-0.02%
2022/06/09	5	147.50	0	0.00	148.00	5	4,190	0.12%
2022/06/08	2	146.00	1	147.50	146.00	1	4,161	0.02%
2022/06/07	20	146.23	19	147.13	147.00	1	4,144	0.02%
2022/06/06	9	149.67	13.1	148.01	147.00	-4.1	4,107	-0.10%
2022/06/02	7	148.21	14	147.43	146.00	-7	4,008	-0.17%
2022/06/01	17	147.88	12.1	146.75	148.00	4.9	3,969	0.12%
2022/05/31	7.2	148.67	7	148.43	147.00	0.2	3,922	0.00%
2022/05/30	12	146.17	7	145.50	146.00	5	3,782	0.13%
2022/05/27	1	143.50	7	143.00	143.50	-6	3,728	-0.16%
2022/05/26	4	140.50	6	140.08	140.50	-2	3,679	-0.05%
2022/05/25	10.4	140.88	2	139.01	140.50	8.4	3,661	0.23%
2022/05/24	24.7	138.45	20	142.35	138.00	4.7	3,663	0.13%
2022/05/23	28.9	143.97	23	145.46	142.50	5.9	3,617	0.16%
2022/05/20	6	143.75	17	144.18	144.00	-11	3,542	-0.31%
2022/05/19	31	143.02	24.1	142.79	144.00	7	3,476	0.20%
2022/05/18	9	138.72	12	140.25	139.50	-3	3,422	-0.09%
2022/05/17	0	137.00	1	139.00	140.00	-1	3,358	-0.03%
2022/05/16	1	135.99	3	137.83	135.00	-2	3,322	-0.06%
2022/05/13	1	136.00	0	0.00	135.50	1	3,295	0.03%
2022/05/12	1	136.00	63	135.03	132.50	-62	3,276	-1.89%
2022/05/11	2	137.00	0	0.00	137.00	2	3,252	0.06%
2022/05/10	1	131.50	3	133.50	135.50	-2	3,192	-0.06%
2022/05/09	3	133.00	3	130.50	133.00	0	3,173	0.00%
2022/05/06	5	134.90	13	134.15	134.50	-8	3,131	-0.26%
2022/05/05	12.1	136.62	3	135.83	134.50	9.1	3,077	0.29%
2022/05/04	23	134.48	24	137.58	135.00	-1	3,024	-0.03%
2022/05/03	58	139.92	66	141.86	137.00	-8	2,958	-0.27%
2022/04/29	3	138.33	3	138.67	138.00	0	2,675	0.00%
2022/04/28	19	136.32	24	137.21	135.50	-5	2,587	-0.19%
2022/04/27	21	134.71	19.2	127.74	136.00	1.8	2,398	0.08%
2022/04/26	118	139.80	117.1	140.52	131.50	0.9	2,301	0.04%	大買/大賣/
2022/04/25	26	136.73	23	136.04	137.00	3	2,148	0.14%
2022/04/22	77.1	138.05	4	139.00	138.00	73.1	2,052	3.56%
2022/04/21	15	137.63	76.1	139.73	138.00	-61.1	1,943	-3.14%
2022/04/20	3	130.50	9	129.78	130.50	-6	1,676	-0.36%
2022/04/19	12.1	128.94	11	133.14	126.50	1.1	1,602	0.07%
2022/04/18	4	128.13	5	128.80	130.00	-1	1,483	-0.07%
2022/04/13	8	120.50	8	121.00	120.50	0	1,452	0.00%
2022/04/12	0	0.00	0.1	118.50	120.00	-0.1	1,510	0.00%
2022/04/11	0	0.00	1	119.00	119.50	-1	1,793	-0.06%
2022/04/07	3	123.00	3.1	123.02	123.00	-0.1	1,864	-0.01%
2022/04/01	16	128.50	15	127.50	128.50	1	2,004	0.05%
2022/03/31	172.1	130.59	112	131.08	130.50	60.1	1,990	3.02%	大買/大賣/
2022/03/30	20	126.50	23	130.09	130.50	-3	1,826	-0.16%
2022/03/29	1	119.00	0	0.00	119.00	1	1,743	0.06%
2022/03/23	3	122.50	1	123.50	122.50	2	1,754	0.11%
2022/03/22	0	121.50	0	0.00	121.00	0	1,754	0.00%
2022/03/17	4	122.00	4	122.63	122.00	0	1,788	0.00%
2022/03/16	5	119.10	5	118.90	119.50	0	1,777	0.00%
2022/03/15	3	118.00	3	117.00	118.00	0	1,772	0.00%
2022/03/14	3	119.50	9	119.72	119.50	-6	1,781	-0.34%
2022/03/10	0	0.00	1	118.50	118.00	-1	1,852	-0.05%
2022/03/09	0	0.00	1	117.00	118.00	-1	1,930	-0.05%
2022/03/08	4	116.25	4.4	117.09	116.50	-0.4	1,968	-0.02%
2022/03/07	0	0.00	3	117.33	118.50	-3	1,988	-0.15%
2022/03/04	0	0.00	1	121.00	120.50	-1	1,993	-0.05%
2022/03/03	6	122.50	6	122.25	122.50	0	2,013	0.00%
2022/03/02	0	0.00	0.1	120.00	121.50	-0.1	2,029	0.00%
2022/03/01	2	120.00	0	0.00	120.50	2	2,032	0.10%
2022/02/25	0	0.00	0.4	118.94	118.50	-0.4	2,038	-0.02%
2022/02/23	0	0.00	1	121.50	122.00	-1	2,048	-0.05%
2022/02/22	5	119.90	4.5	120.50	120.00	0.6	2,086	0.03%
2022/02/18	2	122.50	1	123.00	124.50	1	2,107	0.05%
2022/02/16	1	133.00	0	0.00	133.00	1	2,083	0.05%
2022/02/15	0	0.00	1	130.50	128.00	-1	2,116	-0.05%
2022/02/11	1	128.50	0	0.00	128.50	1	2,313	0.04%
2022/02/07	0	0.00	1	127.50	127.50	-1	2,696	-0.04%
2022/01/26	1	125.51	2	125.50	125.50	-1	2,719	-0.04%
2022/01/24	0	0.00	3	127.00	129.50	-3	2,841	-0.11%
2022/01/20	0	0.00	0.1	133.00	135.00	-0.1	2,851	0.00%
2022/01/19	0	0.00	2	133.50	133.00	-2	2,867	-0.07%
2022/01/18	1	136.50	0	0.00	136.00	1	2,872	0.03%
2022/01/17	2	137.50	1	139.50	137.00	1	2,882	0.03%
2022/01/14	4	137.00	0	0.00	136.00	4	2,897	0.14%
2022/01/12	0	0.00	1	137.00	137.50	-1	2,969	-0.03%
2022/01/11	0	0.00	1	138.50	136.50	-1	3,074	-0.03%
2022/01/10	0	0.00	3.1	139.00	139.50	-3.1	3,363	-0.09%
2022/01/07	1	140.50	1.1	142.38	138.00	-0.1	3,428	0.00%
2022/01/06	1	140.50	1	141.50	141.50	0	3,396	0.00%
2022/01/05	6	145.17	5	144.60	143.00	1	3,378	0.03%
2022/01/04	9.2	148.43	6	147.58	146.00	3.2	3,327	0.10%
2022/01/03	1	143.50	1	145.00	143.00	0	3,050	0.00%
2021/12/30	0	0.00	2	144.00	143.00	-2	3,016	-0.07%
2021/12/29	3	144.83	1	144.50	145.00	2	2,999	0.07%
2021/12/28	2	143.75	1	144.00	143.00	1	2,959	0.03%
2021/12/24	1	139.00	0	0.00	137.50	1	2,893	0.03%
2021/12/23	1	139.00	0.1	139.00	138.50	1	2,908	0.03%
2021/12/21	1	136.50	0	0.00	137.50	1	2,949	0.03%
2021/12/17	1	137.00	0	0.00	137.00	1	2,960	0.03%
2021/12/14	1	138.50	1	138.50	136.50	0	2,979	0.00%
2021/12/13	1	137.00	0	0.00	137.50	1	2,997	0.03%
2021/12/09	0	0.00	0.3	141.50	141.50	-0.3	3,005	-0.01%
2021/12/08	2	143.50	0	0.00	142.00	2	3,038	0.07%
2021/12/07	0	0.00	3	142.17	142.00	-3	3,038	-0.10%
2021/12/06	1	145.00	1.1	145.00	144.00	-0.1	3,028	0.00%
2021/12/03	3.1	144.68	0.1	146.00	144.50	3.1	3,015	0.10%
2021/12/02	1	143.00	0	0.00	143.00	1	2,974	0.03%
2021/12/01	0	0.00	2	140.00	142.00	-2	2,961	-0.07%
2021/11/30	2	137.50	2.2	138.23	138.00	-0.2	2,964	-0.01%
2021/11/29	0	136.00	3.2	133.69	136.00	-3.2	3,003	-0.11%
2021/11/26	1	135.00	1	134.50	134.50	0	3,064	0.00%
2021/11/25	0	0.00	1	138.50	138.00	-1	3,102	-0.03%
2021/11/24	0	138.00	0	0.00	138.50	0	3,117	0.00%
2021/11/23	1	138.54	3	139.83	138.00	-2	3,137	-0.06%
2021/11/22	0.2	141.79	0.5	141.50	141.00	-0.3	3,221	-0.01%
2021/11/19	0	0.00	1	145.00	143.00	-1	3,264	-0.03%
2021/11/17	2	143.50	0	0.00	142.00	2	3,270	0.06%
2021/11/16	1	142.50	0	0.00	142.50	1	3,270	0.03%
2021/11/15	0	0.00	9	144.50	144.50	-9	3,283	-0.27%
2021/11/12	10.2	143.35	9.1	141.79	143.50	1.1	3,317	0.03%
2021/11/11	11	142.09	13.2	142.54	142.00	-2.2	3,340	-0.06%
2021/11/10	17	147.79	16	146.47	147.50	1	3,484	0.03%
2021/11/09	33.1	147.60	22	148.16	146.50	11.1	3,652	0.30%
2021/11/08	2	138.25	5	139.30	138.00	-3	3,417	-0.09%
2021/11/05	8	137.75	6	138.42	138.50	2	3,474	0.06%
2021/11/04	2	136.50	2	136.50	136.50	0	3,454	0.00%
2021/11/03	3	133.83	2	134.75	134.00	1	3,468	0.03%
2021/11/02	1.4	140.89	2.3	139.39	136.50	-0.9	3,486	-0.03%
2021/11/01	2	138.50	3	137.17	139.00	-1	3,422	-0.03%
2021/10/29	0.1	136.00	5	135.60	135.00	-4.9	3,421	-0.14%
2021/10/28	1	134.50	0	0.00	135.00	1	3,431	0.03%
2021/10/27	0	0.00	1	136.50	136.00	-1	3,456	-0.03%
2021/10/26	2	135.75	4	137.00	133.00	-2	3,480	-0.06%
2021/10/25	3.3	131.69	7	132.57	133.50	-3.8	3,524	-0.11%
2021/10/22	36	135.15	35	134.57	134.50	1	3,615	0.03%
2021/10/21	7	137.36	6.2	138.87	134.00	0.8	3,638	0.02%
2021/10/20	2	137.75	0	0.00	137.50	2	3,645	0.05%
2021/10/19	4	136.50	10	137.05	137.50	-6	3,661	-0.16%
2021/10/18	28.1	134.21	13	135.31	134.50	15.1	3,648	0.41%
2021/10/15	1.1	130.00	4	131.00	131.00	-2.9	3,585	-0.08%
2021/10/13	1	118.50	0	0.00	119.00	1	3,706	0.03%
2021/10/12	1	123.00	1	120.50	121.00	0	3,828	0.00%
2021/10/08	0	0.00	1	127.00	125.00	-1	4,141	-0.02%
2021/10/07	1	123.00	1	126.00	125.50	0	4,392	0.00%
2021/10/06	1	121.00	0.3	121.00	119.50	0.8	4,680	0.02%
2021/10/05	0	0.00	2	123.50	124.00	-2	5,048	-0.04%
2021/10/04	1	119.00	4	119.50	119.00	-3	5,076	-0.06%
2021/09/30	2	126.25	1	126.50	127.50	1	5,275	0.02%
2021/09/29	5	127.80	1	129.00	124.50	4	5,297	0.08%
2021/09/28	1	131.00	0	0.00	131.50	1	5,324	0.02%
2021/09/27	2	136.00	0	0.00	133.50	2	5,407	0.04%
2021/09/24	1	136.50	6	136.08	136.50	-5	5,473	-0.09%
2021/09/23	0	0.00	4.2	134.26	133.50	-4.2	5,526	-0.08%
2021/09/22	1	132.50	3	132.67	133.50	-2	5,632	-0.04%
2021/09/16	1	132.00	2	132.25	132.00	-1	5,795	-0.02%
2021/09/15	0	0.00	3	134.00	133.50	-3	5,867	-0.05%
2021/09/14	0	0.00	2	139.25	138.00	-2	6,005	-0.03%
2021/09/13	1	138.50	0	0.00	138.50	1	6,083	0.02%
2021/09/08	2	139.00	4	138.50	137.50	-2	6,568	-0.03%
2021/09/07	0	140.50	1	142.00	141.50	-1	6,608	-0.01%
2021/09/06	0.1	147.90	1	148.50	145.50	-1	6,826	-0.01%
2021/09/03	0	146.83	2	149.75	148.50	-2	7,138	-0.03%
2021/09/02	1	146.09	1	146.50	147.50	0	7,195	0.00%
2021/09/01	1	148.50	13	148.50	152.00	-12	7,157	-0.17%
2021/08/27	0	0.00	3	144.00	142.50	-3	7,142	-0.04%
2021/08/26	1	151.00	20	150.68	145.00	-19	7,202	-0.26%
2021/08/25	1	140.50	2	143.50	145.00	-1	7,326	-0.01%
2021/08/24	6	137.02	7	141.64	137.00	-1	7,323	-0.01%
2021/08/23	8	140.00	11	138.77	140.00	-3	7,362	-0.04%
2021/08/20	0	0.00	0.1	137.00	136.00	-0.1	7,413	0.00%
2021/08/19	1	137.49	0	0.00	135.50	1	7,484	0.01%
2021/08/18	1	132.04	2	136.25	142.00	-1	7,595	-0.01%
2021/08/17	11.1	135.40	10	136.00	134.00	1.1	7,767	0.01%
2021/08/16	24	135.31	20	137.45	134.50	4	7,963	0.05%
2021/08/13	39.1	143.86	2	143.00	143.00	37.1	7,790	0.48%
2021/08/12	1	156.50	1	157.00	158.50	0	7,552	0.00%
2021/08/11	5	157.40	10	159.05	156.00	-5	7,576	-0.07%
2021/08/10	11	163.86	11	160.86	163.00	0	7,581	0.00%
2021/08/09	2	164.72	8	161.00	162.00	-6	7,659	-0.08%
2021/08/06	1	165.01	3	165.83	165.50	-2	7,759	-0.03%
2021/08/05	0	169.00	2	169.50	168.00	-2	7,924	-0.02%
2021/08/04	4	169.62	6	170.67	168.50	-2	8,069	-0.02%
2021/08/03	0	0.00	1	170.00	170.50	-1	8,134	-0.01%
2021/08/02	2	171.50	0	0.00	172.00	2	8,146	0.02%
2021/07/30	8	171.62	5	168.40	168.00	3	8,183	0.04%
2021/07/29	8	170.13	0.2	171.00	171.50	7.9	8,221	0.10%
2021/07/28	1	163.01	4.4	163.64	163.50	-3.4	8,249	-0.04%
2021/07/27	5.1	171.19	5	175.50	170.50	0.1	8,269	0.00%
2021/07/26	5.2	175.01	3	176.17	175.00	2.2	8,304	0.03%
2021/07/23	0	0.00	7	171.93	172.50	-7	8,256	-0.08%
2021/07/22	5.1	169.90	0	0.00	168.00	5.1	8,207	0.06%
2021/07/21	14.1	170.92	2	169.12	167.50	12	8,146	0.15%
2021/07/20	5	178.89	5	176.50	175.00	0	7,935	0.00%
2021/07/19	14	180.39	18	180.28	179.00	-4	7,871	-0.05%
2021/07/16	6	184.17	32	183.88	184.50	-26	7,815	-0.33%
2021/07/15	35.4	188.43	58	191.30	188.00	-22.6	7,706	-0.29%
2021/07/14	14	185.00	20.3	185.43	183.00	-6.3	7,431	-0.08%
2021/07/13	143	183.70	105	183.60	180.00	38	7,207	0.53%	大買/大賣/
2021/07/12	44.1	181.03	32	181.17	186.00	12.1	6,948	0.17%
2021/07/09	3	170.51	0	0.00	170.50	3	6,644	0.05%
2021/07/08	31	175.92	25	174.78	173.00	6	6,766	0.09%
2021/07/07	3	171.83	8.1	172.91	172.00	-5.1	6,750	-0.08%
2021/07/06	3	169.00	1.1	168.82	168.00	1.9	6,792	0.03%
2021/07/05	3	171.51	2	171.50	172.00	1	6,838	0.01%
2021/07/02	1	164.00	1	162.50	168.50	0	6,829	0.00%
2021/07/01	4.3	167.54	1	164.00	164.00	3.3	6,840	0.05%
2021/06/30	5	168.90	2	168.75	169.00	3	6,861	0.04%
2021/06/29	4.2	169.53	5	170.10	168.50	-0.8	6,940	-0.01%
2021/06/28	0	0.00	5	173.50	173.00	-5	7,134	-0.07%
2021/06/25	9	178.78	3.1	177.05	174.00	5.9	7,129	0.08%
2021/06/24	9.1	177.55	3	177.67	176.50	6.1	7,045	0.09%
2021/06/23	12	175.21	14.1	176.35	175.00	-2.1	7,014	-0.03%
2021/06/22	11.2	171.34	2	174.25	170.50	9.2	6,885	0.13%
2021/06/21	4	171.00	8	172.25	171.50	-4	6,832	-0.06%
2021/06/18	27	179.17	19	179.37	177.00	8	6,705	0.12%
2021/06/17	4.1	172.62	5	173.80	174.50	-0.9	6,484	-0.01%
2021/06/16	5.1	170.29	6	170.75	169.50	-1	6,390	-0.01%
2021/06/15	4.3	172.82	13	172.73	172.00	-8.7	6,359	-0.14%
2021/06/11	33	164.68	25.1	166.68	167.00	7.9	6,218	0.13%
2021/06/10	4	158.50	12	156.71	160.00	-8	5,943	-0.13%
2021/06/09	1	152.00	0	0.00	152.00	1	5,890	0.02%
2021/06/07	0.1	153.00	2	154.50	154.00	-1.9	5,999	-0.03%
2021/06/04	4	153.25	1	152.60	151.50	3	5,961	0.05%
2021/06/03	2.1	155.73	14	157.54	157.00	-12	5,978	-0.20%
2021/06/02	74.2	162.35	65	159.48	157.50	9.2	5,940	0.15%
2021/06/01	4	154.13	0	0.00	155.00	4	5,765	0.07%
2021/05/31	4	153.12	3	153.33	152.50	1	5,804	0.02%
2021/05/28	10	153.70	2	154.00	154.00	8	5,953	0.13%
2021/05/27	3	150.17	3	151.67	149.00	0	5,968	0.00%
2021/05/26	11	151.59	7.1	151.14	150.00	4	5,931	0.07%
2021/05/25	9	148.06	5	146.50	146.50	4	5,877	0.07%
2021/05/24	6.1	138.45	19	132.39	143.50	-12.9	5,725	-0.23%
2021/05/21	21	130.52	6	129.17	130.50	15	5,541	0.27%
2021/05/19	1	126.00	0	0.00	127.50	1	5,799	0.02%
2021/05/18	1	127.00	1	127.50	131.00	0	5,877	0.00%
2021/05/17	0	0.00	2	122.50	123.50	-2	5,961	-0.03%
2021/05/14	2	132.00	1	135.50	127.00	1	6,002	0.02%
2021/05/13	0	0.00	5	128.30	132.00	-5	6,118	-0.08%
2021/05/12	2.1	124.68	5	124.40	122.00	-2.9	6,583	-0.04%
2021/05/11	0	0.00	1	140.00	135.00	-1	6,563	-0.02%
2021/05/10	2	147.75	0	0.00	147.00	2	6,685	0.03%
2021/05/07	2	146.00	2	150.50	151.50	0	6,828	0.00%
2021/05/06	1	148.00	1	144.00	142.50	0	7,030	0.00%
2021/05/05	3.1	147.34	3	146.67	145.00	0.1	7,264	0.00%
2021/05/04	8	138.94	10	138.60	139.50	-2	8,261	-0.02%
2021/05/03	2	147.00	5	149.30	146.00	-3	8,256	-0.04%
2021/04/29	11.1	157.01	12	156.67	156.00	-0.9	8,413	-0.01%
2021/04/28	1	158.00	5	159.20	158.00	-4	8,642	-0.05%
2021/04/27	0.1	158.50	1.3	160.42	159.50	-1.2	8,883	-0.01%
2021/04/26	1	158.50	0	0.00	158.50	1	9,122	0.01%
2021/04/23	0	0.00	1	158.00	159.50	-1	9,430	-0.01%
2021/04/22	1.2	156.83	0	0.00	156.00	1.2	9,853	0.01%
2021/04/21	2	161.00	0	0.00	159.50	2	10,035	0.02%
2021/04/20	1	161.50	3	162.33	162.00	-2	10,308	-0.02%
2021/04/19	1	158.50	5	159.00	158.00	-4	10,647	-0.04%
2021/04/16	1.1	163.18	1	164.00	161.00	0.1	11,002	0.00%
2021/04/15	4	159.11	1	157.50	164.50	3	11,521	0.03%
2021/04/14	4.1	159.87	0.2	157.50	159.00	3.9	12,043	0.03%
2021/04/13	6	165.17	3	166.00	164.50	3	12,703	0.02%
2021/04/12	9	168.78	6	170.08	168.00	3	12,875	0.02%
2021/04/09	1	175.01	1	174.50	175.00	0	13,056	0.00%
2021/04/08	1	178.50	1	179.50	178.50	0	13,451	0.00%
2021/04/07	4.1	178.76	3	178.17	179.50	1.1	13,495	0.01%
2021/04/06	3	178.00	1	176.00	176.00	2	13,482	0.01%
2021/04/01	11	182.00	17	178.94	179.00	-6	13,519	-0.04%
2021/03/31	14	179.86	16	178.32	181.00	-2	13,493	-0.02%
2021/03/30	1	173.00	5	175.50	173.50	-4	13,352	-0.03%
2021/03/29	5	173.60	6	173.67	172.50	-1	13,563	-0.01%
2021/03/26	0	0.00	3	171.84	173.00	-3	13,815	-0.02%
2021/03/25	2	167.01	1	169.00	166.50	1	14,068	0.01%
2021/03/24	1.1	167.09	0	0.00	167.00	1.1	14,155	0.01%
2021/03/23	1	171.50	1	171.00	170.00	0	14,331	0.00%
2021/03/22	1	174.97	1	171.50	171.00	0	14,591	0.00%
2021/03/18	3	173.83	1	176.00	174.50	2	15,457	0.01%
2021/03/17	9	175.00	4	177.62	173.00	5	16,019	0.03%
2021/03/16	2	174.00	0	0.00	172.00	2	16,435	0.01%
2021/03/15	8	174.56	0	0.00	173.00	8	17,301	0.05%
2021/03/12	1	176.50	5	176.40	174.00	-4	18,042	-0.02%
2021/03/11	1	173.50	3	171.19	174.50	-2	18,240	-0.01%
2021/03/10	2	169.50	2	171.00	168.00	0	18,435	0.00%
2021/03/09	4.1	168.46	5	167.80	169.50	-0.9	18,692	0.00%
2021/03/08	3.2	169.89	1.2	172.33	166.50	2	18,842	0.01%
2021/03/05	6	170.67	2	170.50	170.00	4	18,948	0.02%
2021/03/04	15	173.23	7	174.71	173.00	8	19,169	0.04%
2021/03/03	7	171.13	9	172.34	177.50	-2	19,401	-0.01%
2021/03/02	3.3	170.48	0	0.00	166.50	3.3	19,411	0.02%
2021/02/26	2	173.01	19	172.50	173.00	-17	19,843	-0.09%
2021/02/25	35.2	176.98	21	175.24	175.00	14.2	20,021	0.07%
2021/02/24	5	178.50	2	180.25	177.00	3	20,393	0.01%
2021/02/23	3.2	177.94	2.1	177.52	178.50	1.1	20,736	0.01%
2021/02/22	3	182.00	11	184.68	181.50	-8	21,242	-0.04%
2021/02/19	6.1	181.92	12	183.67	183.50	-5.9	21,752	-0.03%
2021/02/18	7	178.50	1	178.50	179.00	6	22,257	0.03%
2021/02/17	5.1	179.71	3.5	180.43	181.00	1.6	22,991	0.01%
2021/02/05	3	176.00	6	175.59	174.50	-3	23,351	-0.01%
2021/02/04	10.6	173.35	10	172.65	174.00	0.6	23,961	0.00%
2021/02/03	22.1	180.73	14.1	177.07	178.00	8	24,408	0.03%
2021/02/02	2	191.50	3	192.83	192.50	-1	24,549	0.00%
2021/02/01	7	182.86	9	185.39	191.00	-2	25,135	-0.01%
2021/01/29	7.1	189.73	2.1	188.50	185.50	5	25,467	0.02%
2021/01/28	13.1	194.46	4	192.00	192.00	9.1	25,635	0.04%
2021/01/27	16	204.53	26	204.69	203.00	-10	25,941	-0.04%
2021/01/26	53.1	211.58	67	205.28	203.00	-13.9	26,040	-0.05%
2021/01/25	11	199.95	0	0.00	200.00	11	24,975	0.04%
2021/01/22	13	202.15	11	202.28	203.00	2	24,898	0.01%
2021/01/21	14	200.00	5	199.90	203.00	9	24,715	0.04%
2021/01/20	13	200.35	18	198.92	195.00	-5	24,517	-0.02%
2021/01/19	12	203.29	9	204.06	204.00	3	24,299	0.01%
2021/01/18	15	195.43	10	195.95	202.50	5	24,131	0.02%
2021/01/15	18	201.78	13	204.04	193.00	5	23,970	0.02%
2021/01/14	5.1	202.14	2	200.75	199.00	3.1	23,591	0.01%
2021/01/13	2	201.50	4	202.25	202.00	-2	23,410	-0.01%
2021/01/12	12	203.00	6	200.33	199.50	6	23,156	0.03%
2021/01/11	5	201.00	11	203.05	205.50	-6	22,830	-0.03%
2021/01/08	11.1	204.72	24.1	203.37	196.00	-13.1	22,519	-0.06%
2021/01/07	18	201.06	13.1	201.80	203.00	4.9	22,024	0.02%
2021/01/06	23	196.07	40	194.88	193.00	-17	21,470	-0.08%
2021/01/05	13	190.19	36	190.64	188.00	-23	20,708	-0.11%
2021/01/04	13	186.73	3	188.50	187.50	10	20,524	0.05%
2020/12/31	54.1	185.16	37	183.54	183.50	17.1	20,324	0.08%
2020/12/30	18	173.83	4	173.50	176.50	14	19,893	0.07%
2020/12/29	3	172.50	1	173.00	171.50	2	19,833	0.01%
2020/12/28	2	173.00	8	173.13	172.00	-6	19,785	-0.03%
2020/12/25	2	170.50	7	171.64	169.00	-5	19,703	-0.03%
2020/12/24	1	174.50	10	174.00	170.00	-9	19,653	-0.05%
2020/12/23	28	171.66	6	172.75	173.50	22	19,578	0.11%
2020/12/22	12.1	170.34	8	169.94	167.50	4.1	19,489	0.02%
2020/12/21	11	165.05	27	167.31	164.00	-16	19,295	-0.08%
2020/12/18	5	173.00	1	172.00	171.50	4	19,108	0.02%
2020/12/17	13	173.58	19	172.50	175.00	-6	19,345	-0.03%
2020/12/16	5	173.60	2	175.75	171.50	3	19,198	0.02%
2020/12/15	13	172.85	15	175.63	171.00	-2	18,978	-0.01%
2020/12/14	13	179.42	17	181.53	176.00	-4	18,544	-0.02%
2020/12/11	25.1	195.12	22	198.75	188.00	3.1	18,244	0.02%
2020/12/10	26.1	206.66	23.1	206.38	208.50	3	17,953	0.02%
2020/12/09	95	205.01	289.1	202.08	204.00	-194.1	17,732	-1.09%	大賣/鉅額交易
2020/12/08	108.1	189.92	27	194.24	199.00	81.1	16,902	0.48%	大買/
2020/12/07	18	179.03	14	178.25	181.00	4	16,210	0.02%
2020/12/04	18	179.14	7	179.57	176.50	11	16,011	0.07%
2020/12/03	14	179.82	21	180.93	185.00	-7	15,856	-0.04%
2020/12/02	13	180.58	7	179.07	177.00	6	15,706	0.04%
2020/12/01	16	179.06	4	179.75	180.50	12	15,636	0.08%
2020/11/30	7	179.79	8	180.38	179.50	-1	15,668	-0.01%
2020/11/27	15	173.97	8	174.88	177.00	7	15,781	0.04%
2020/11/26	8	179.06	26	179.62	179.50	-18	15,633	-0.12%
2020/11/25	14	181.07	25	178.22	179.00	-11	15,522	-0.07%
2020/11/24	82	188.84	23	189.24	185.00	59	15,127	0.39%
2020/11/23	33	187.80	54	187.12	190.00	-21	15,109	-0.14%
2020/11/20	18	190.53	11	190.73	187.00	7	15,053	0.05%
2020/11/19	41	189.82	40	191.10	189.50	1	14,903	0.01%
2020/11/18	24	184.75	29	185.62	186.50	-5	14,501	-0.03%
2020/11/17	53	184.59	32.5	183.98	179.50	20.5	14,192	0.14%
2020/11/16	61.1	183.01	52.1	180.75	190.00	9	13,878	0.06%
2020/11/13	39.3	169.37	31	171.02	175.00	8.3	13,259	0.06%
2020/11/12	42	169.37	55.1	170.52	170.00	-13.1	12,977	-0.10%
2020/11/11	101.2	163.08	50.1	161.98	171.00	51	12,355	0.41%	大買/
2020/11/10	40	158.28	43.2	157.83	160.00	-3.2	11,944	-0.03%
2020/11/09	66.2	153.40	41.1	149.51	156.50	25.1	11,295	0.22%
2020/11/06	35.1	141.50	69	140.90	142.50	-33.9	10,799	-0.31%
2020/11/05	26.3	135.33	32.1	135.14	136.50	-5.8	10,591	-0.05%
2020/11/04	78.1	131.85	59.2	132.58	135.00	18.9	10,510	0.18%
2020/11/03	48.1	128.43	26	128.19	127.00	22.1	10,071	0.22%
2020/10/29	2	118.50	1	117.50	121.00	1	10,137	0.01%
2020/10/28	1	123.00	1	123.50	120.50	0	10,289	0.00%
2020/10/26	1	125.50	2	125.00	122.50	-1	10,636	-0.01%
2020/10/23	2	124.50	4	123.75	124.50	-2	10,925	-0.02%
2020/10/22	3	120.00	2	119.50	121.00	1	11,681	0.01%
2020/10/19	1	119.00	19	118.05	118.50	-18	12,784	-0.14%
2020/10/16	3	121.67	4	120.13	118.50	-1	13,006	-0.01%
2020/10/15	0	0.00	7	123.43	123.00	-7	13,396	-0.05%
2020/10/14	2	123.25	2	123.25	122.50	0	13,720	0.00%
2020/10/13	3	123.00	1	123.50	123.50	2	14,190	0.01%
2020/10/12	18	123.83	0.1	123.00	121.50	17.9	14,629	0.12%
2020/10/08	3.1	121.69	8	121.38	121.00	-4.9	15,305	-0.03%
2020/10/06	1	118.50	11	118.36	117.00	-10	16,476	-0.06%
2020/09/30	0	0.00	1	116.50	117.00	-1	17,743	-0.01%
2020/09/29	2	114.25	1	115.00	113.50	1	18,154	0.01%
2020/09/28	6	113.75	2	113.25	114.00	4	18,800	0.02%
2020/09/25	5	110.10	2	113.50	110.50	3	19,141	0.02%
2020/09/24	2	115.00	8	115.06	115.00	-6	19,447	-0.03%
2020/09/23	14	117.57	2	117.50	119.50	12	20,036	0.06%
2020/09/22	7	118.07	11	118.86	118.00	-4	20,364	-0.02%
2020/09/21	4	127.50	2	125.75	125.50	2	20,809	0.01%
2020/09/17	0	0.00	2	127.00	127.00	-2	22,528	-0.01%
2020/09/16	0	0.00	2	130.00	128.00	-2	23,416	-0.01%
2020/09/15	17	131.59	26	131.00	129.50	-9	23,469	-0.04%
2020/09/14	22.1	130.12	35	129.53	131.50	-12.9	23,225	-0.06%
2020/09/10	7	127.93	4	126.88	125.00	3	22,969	0.01%
2020/09/09	21	125.21	0	0.00	126.50	21	22,944	0.09%
2020/09/08	1	126.50	5	125.50	126.00	-4	22,944	-0.02%
2020/09/07	13	124.58	132	126.97	124.00	-119	22,954	-0.52%	大賣/鉅額交易
2020/09/04	11	126.86	13	126.73	129.00	-2	22,976	-0.01%
2020/09/03	4	128.88	1	131.50	127.50	3	22,886	0.01%
2020/09/02	26	127.56	10	129.35	129.00	16	22,798	0.07%
2020/09/01	10	125.10	25	125.46	125.50	-15	22,541	-0.07%
2020/08/31	12	123.92	4	123.75	123.50	8	22,476	0.04%
2020/08/28	33	122.23	26	121.73	123.00	7	22,550	0.03%
2020/08/27	1	122.00	39	120.67	121.50	-38	22,530	-0.17%
2020/08/26	56	120.12	26.9	122.13	122.00	29.1	22,493	0.13%
2020/08/25	32	117.25	9	113.83	118.00	23	22,183	0.10%
2020/08/24	30	110.80	4	110.63	112.00	26	21,931	0.12%
2020/08/21	27	108.24	14	107.50	110.00	13	21,832	0.06%
2020/08/20	10	107.55	8	104.13	102.00	2	21,572	0.01%
2020/08/19	18	116.67	25	116.04	112.50	-7	21,309	-0.03%
2020/08/18	18	117.47	31	119.11	118.00	-13	21,142	-0.06%
2020/08/17	5	123.60	0	0.00	122.00	5	20,998	0.02%
2020/08/14	16	120.16	14	124.46	126.00	2	21,133	0.01%
2020/08/13	21	122.12	3	123.00	120.50	18	20,947	0.09%
2020/08/12	7	123.93	7	122.71	123.50	0	20,939	0.00%
2020/08/11	59	132.17	7	131.00	127.50	52	20,872	0.25%
2020/08/10	2	128.00	8	129.44	128.00	-6	20,869	-0.03%
2020/08/07	4	128.50	7	128.07	126.50	-3	20,790	-0.01%
2020/08/06	20	128.83	3	127.83	128.50	17	20,802	0.08%
2020/08/05	5	127.60	13	128.81	127.00	-8	20,761	-0.04%
2020/08/04	7	128.50	5	128.50	128.00	2	20,817	0.01%
2020/08/03	5	126.70	9	127.00	125.00	-4	20,802	-0.02%
2020/07/31	4	125.00	2	126.00	126.00	2	20,709	0.01%
2020/07/30	16	125.41	35	125.36	123.00	-19	20,683	-0.09%
2020/07/29	31	121.24	28	119.84	125.00	3	20,576	0.01%
2020/07/28	68	129.69	138	132.35	119.00	-70	20,433	-0.34%	大賣/
2020/07/27	45	129.49	84	127.30	130.00	-39	19,670	-0.20%
2020/07/24	14	124.11	27	123.04	122.00	-13	19,162	-0.07%
2020/07/23	9	125.83	6	127.50	125.50	3	18,906	0.02%
2020/07/22	17	125.76	8	124.94	128.00	9	18,943	0.05%
2020/07/21	32	126.69	24	125.27	126.50	8	18,718	0.04%
2020/07/20	15	119.10	27	117.11	120.50	-12	18,387	-0.07%
2020/07/17	28	121.84	27	122.19	121.50	1	18,135	0.01%
2020/07/16	6	126.42	12	124.71	128.00	-6	17,773	-0.03%
2020/07/15	73	130.51	36	133.79	125.00	37	17,379	0.21%
2020/07/14	44	140.86	93	140.81	136.50	-49	16,998	-0.29%
2020/07/13	83	137.46	62	135.07	140.50	21	16,475	0.13%
2020/07/10	75	134.60	76	134.38	128.00	-1	16,084	-0.01%
2020/07/09	80	137.84	81	137.52	138.00	-1	15,491	-0.01%
2020/07/08	24	132.52	60	131.64	133.00	-36	14,981	-0.24%
2020/07/07	91	128.46	54	129.43	129.50	37	14,728	0.25%
2020/07/06	56	122.90	33	123.41	123.00	23	14,173	0.16%
2020/07/03	27	122.39	33	122.48	119.50	-6	13,982	-0.04%
2020/07/02	82	124.32	64	122.82	125.00	18	13,554	0.13%
2020/07/01	17	116.62	36	116.17	116.00	-19	12,873	-0.15%
2020/06/30	81	115.55	56	115.86	112.00	25	12,431	0.20%
2020/06/29	96	110.86	111	111.54	115.00	-15	11,637	-0.13%	大賣/
2020/06/24	70	102.53	143	101.19	105.50	-73	10,716	-0.68%	大賣/
2020/06/23	98	94.16	84	94.50	96.10	14	9,831	0.14%
2020/06/22	13	86.69	15	85.83	87.40	-2	8,916	-0.02%
2020/06/19	6	84.05	7	84.60	84.00	-1	8,763	-0.01%
2020/06/18	9	82.56	8.3	82.58	84.40	0.7	8,698	0.01%
2020/06/17	4	81.35	4	81.33	81.30	0	8,622	0.00%
2020/06/16	0	0.00	7	81.99	82.30	-7	8,616	-0.08%
2020/06/15	7	80.66	1	79.90	79.80	6	8,564	0.07%
2020/06/12	2	79.65	4	79.65	81.50	-2	8,550	-0.02%
2020/06/11	39	85.53	15	84.31	81.60	24	8,523	0.28%
2020/06/10	10	86.12	19	86.18	86.10	-9	8,428	-0.11%
2020/06/09	11	86.03	8	86.59	86.00	3	8,424	0.04%
2020/06/08	4	87.43	10	87.98	86.80	-6	8,733	-0.07%
2020/06/05	7	87.10	275	87.08	86.80	-268	8,930	-3.00%	大賣/鉅額交易
2020/06/04	28	87.17	106	86.88	86.50	-78	9,056	-0.86%	大賣/
2020/06/03	11	85.74	37	86.27	85.90	-26	9,109	-0.29%
2020/06/02	39	85.74	28	86.26	84.00	11	9,114	0.12%
2020/06/01	13	84.75	26	84.15	85.20	-13	9,265	-0.14%
2020/05/29	11	81.75	2	82.50	81.70	9	9,465	0.10%
2020/05/28	9	82.29	5	81.84	81.50	4	9,550	0.04%
2020/05/27	72	84.42	51	84.71	84.00	21	9,539	0.22%
2020/05/26	31	84.71	36	84.97	84.50	-5	9,532	-0.05%
2020/05/25	79	82.89	20	83.02	83.40	59	9,439	0.63%
2020/05/22	39	83.02	20	82.67	81.90	19	9,445	0.20%
2020/05/21	38	82.10	42	83.05	84.50	-4	9,372	-0.04%
2020/05/20	12	77.98	9	78.58	78.20	3	9,126	0.03%
2020/05/19	53	78.86	323	77.64	77.70	-270	9,054	-2.98%	大賣/鉅額交易
2020/05/18	59	80.55	18	81.13	79.10	41	8,949	0.46%
2020/05/15	84	82.00	23	82.78	83.50	61	8,879	0.69%
2020/05/14	101	87.67	18	87.78	85.20	83	8,911	0.93%	大買/
2020/05/13	46	87.05	45	87.78	88.40	1	9,000	0.01%
2020/05/12	7	86.46	25	86.90	86.10	-18	9,134	-0.20%
2020/05/11	21	87.91	18	87.78	87.30	3	9,661	0.03%
2020/05/08	9	85.32	11	85.18	84.80	-2	9,777	-0.02%
2020/05/07	24	83.25	15	83.53	83.70	9	9,807	0.09%
2020/05/06	39	82.11	40	82.23	81.70	-1	9,836	-0.01%
2020/05/05	5	84.70	203	85.19	83.50	-198	9,946	-1.99%	大賣/鉅額交易
2020/05/04	16	85.13	52	83.60	85.00	-36	9,910	-0.36%
2020/04/30	12	83.11	11	83.16	82.70	1	9,851	0.01%
2020/04/29	6	82.80	5	82.70	81.90	1	9,859	0.01%
2020/04/28	6	82.62	32	83.08	82.00	-26	9,997	-0.26%
2020/04/27	43	82.31	18	81.30	83.00	25	9,876	0.25%
2020/04/24	1	78.30	1	77.70	77.70	0	9,790	0.00%
2020/04/23	104	78.39	5	78.50	78.10	99	10,157	0.97%	大買/
2020/04/22	2	74.95	3	76.37	76.80	-1	10,429	-0.01%
2020/04/21	7	77.00	18	76.69	75.00	-11	10,445	-0.11%
2020/04/20	45	78.09	3	77.90	78.60	42	10,568	0.40%
2020/04/17	95	81.74	15	81.65	79.40	80	10,565	0.76%
2020/04/16	33	77.17	18	77.29	78.00	15	10,358	0.14%
2020/04/15	9	75.00	61	74.55	74.70	-52	10,145	-0.51%
2020/04/14	8	73.35	37	73.18	73.60	-29	9,967	-0.29%
2020/04/13	66	73.07	6	73.08	72.10	60	9,871	0.61%
2020/04/10	4	72.23	57	74.08	74.50	-53	9,748	-0.54%
2020/04/09	2	71.85	40	71.56	71.20	-38	9,553	-0.40%
2020/04/08	85	71.79	12	71.57	73.30	73	9,411	0.78%
2020/04/07	0	0.00	3	65.10	69.00	-3	9,184	-0.03%
2020/03/30	0	0.00	10	55.96	56.90	-10	9,485	-0.11%
2020/03/27	1	59.90	0	0.00	57.00	1	9,680	0.01%
2020/03/26	2	58.50	0	0.00	58.50	2	9,843	0.02%
2020/03/25	1	55.30	1	55.30	55.30	0	10,074	0.00%
2020/03/23	0	0.00	9	46.00	45.80	-9	10,540	-0.09%
2020/03/20	0	0.00	4	46.00	48.55	-4	10,709	-0.04%
2020/03/19	0	0.00	20	44.15	44.15	-20	11,096	-0.18%
2020/03/17	39	54.98	6	56.10	54.50	33	12,081	0.27%
2020/03/16	10	64.53	11	60.98	59.90	-1	12,017	-0.01%
2020/03/13	15	66.50	2	66.50	66.50	13	11,967	0.11%
2020/03/12	64	75.19	18	75.22	73.80	46	11,995	0.38%
2020/03/11	31	86.38	27	86.54	82.00	4	11,586	0.03%
2020/03/10	17	85.85	14	86.11	88.90	3	11,269	0.03%
2020/03/09	15	87.47	20	86.38	85.40	-5	11,052	-0.05%
2020/03/06	5	92.96	2	92.85	92.20	3	10,805	0.03%
2020/03/05	29	93.37	43	93.22	94.40	-14	10,694	-0.13%
2020/03/04	15	89.99	45	92.40	90.50	-30	10,369	-0.29%
2020/03/03	24	92.81	19	92.66	93.30	5	10,123	0.05%
2020/03/02	3	86.67	0	0.00	88.00	3	10,366	0.03%
2020/02/27	1	91.10	1	92.80	88.90	0	10,608	0.00%
2020/02/26	1	92.50	41	91.64	91.00	-40	10,801	-0.37%
2020/02/25	18	92.56	35	91.42	92.80	-17	11,563	-0.15%
2020/02/24	4	90.03	5	89.92	92.00	-1	12,057	-0.01%
2020/02/21	5	90.42	1	90.90	90.70	4	12,145	0.03%
2020/02/20	2	90.70	0	0.00	90.50	2	12,200	0.02%
2020/02/19	9	89.20	50	88.09	89.60	-41	12,238	-0.34%
2020/02/18	12	88.79	4	89.75	87.10	8	12,283	0.07%
2020/02/17	55	92.40	81	93.14	90.30	-26	12,367	-0.21%
2020/02/14	29	92.91	5	92.26	92.90	24	12,039	0.20%
2020/02/13	20.3	93.78	23	94.07	92.20	-2.7	11,828	-0.02%
2020/02/12	103	92.45	81	92.99	93.90	22	11,698	0.19%	大買/
2020/02/11	9	87.81	121	90.05	90.30	-112	11,126	-1.01%	大賣/鉅額交易
2020/02/10	19	81.47	32	82.06	82.10	-13	10,831	-0.12%
2020/02/07	18	81.94	17	82.94	81.50	1	10,693	0.01%
2020/02/06	20	83.08	44	83.08	84.50	-24	10,615	-0.23%
2020/02/05	20	79.55	10	79.23	79.10	10	10,467	0.10%
2020/02/04	32	79.30	29	79.02	80.20	3	10,441	0.03%
2020/02/03	72	72.48	46	73.67	74.70	26	10,361	0.25%
2020/01/31	23	78.86	47	79.14	78.60	-24	10,724	-0.22%
2020/01/30	6	80.70	0	0.00	80.70	6	10,841	0.06%
2020/01/20	9	90.17	2	90.80	89.60	7	11,261	0.06%
2020/01/17	142	89.84	70	89.91	90.00	72	11,488	0.63%	大買/
2020/01/16	73	85.60	67	85.93	87.20	6	11,434	0.05%
2020/01/15	61	83.88	12	83.76	83.50	49	11,303	0.43%
2020/01/14	69	82.83	21	83.43	84.60	48	11,542	0.42%
2020/01/13	30	80.48	2	81.20	80.60	28	11,503	0.24%
2020/01/10	78	80.59	10	81.08	80.30	68	11,529	0.59%
2020/01/07	0	0.00	12	75.33	76.30	-12	11,372	-0.11%
2020/01/06	1	78.00	0	0.00	77.70	1	11,420	0.01%
2020/01/02	1	80.00	0	0.00	80.00	1	11,458	0.01%
2019/12/30	0	0.00	1	81.90	80.00	-1	11,489	-0.01%
2019/12/27	10	81.00	11	80.80	81.00	-1	11,507	-0.01%
2019/12/26	2	80.00	1	79.50	79.50	1	11,499	0.01%
2019/12/25	23	79.47	17	81.24	77.80	6	11,476	0.05%
2019/12/24	12	79.19	16	79.83	80.50	-4	11,212	-0.04%
2019/12/23	9	77.26	8	78.46	77.70	1	11,084	0.01%
2019/12/20	85	80.12	34	79.44	78.80	51	10,936	0.47%
2019/12/19	47	85.17	47	84.11	83.00	0	10,824	0.00%
2019/12/18	3	82.13	1	82.70	83.00	2	10,621	0.02%
2019/12/17	29	82.89	14	82.92	82.80	15	10,511	0.14%
2019/12/16	26	81.74	39	82.35	83.50	-13	10,491	-0.12%
2019/12/13	67	80.59	38	81.21	79.40	29	10,099	0.29%
2019/12/12	30	76.65	44	78.42	79.70	-14	9,473	-0.15%
2019/12/11	0	0.00	1	72.50	72.50	-1	9,150	-0.01%
2019/12/10	0	0.00	5	70.60	71.30	-5	9,143	-0.05%
2019/12/09	0	0.00	8	70.06	71.50	-8	9,189	-0.09%
2019/12/05	0	0.00	1	67.70	67.40	-1	9,199	-0.01%
2019/12/04	8	65.56	1	66.60	67.40	7	9,452	0.07%
2019/11/29	0	0.00	1	66.00	66.00	-1	9,701	-0.01%
2019/11/28	2	65.35	3	64.67	65.70	-1	9,726	-0.01%
2019/11/27	79	68.06	5	66.98	66.20	74	9,792	0.76%
2019/11/26	64	69.88	7	70.61	69.90	57	9,471	0.60%
2019/11/25	29	69.83	21	70.66	70.30	8	9,255	0.09%
2019/11/22	110	70.54	90	71.54	71.00	20	9,023	0.22%	大買/
2019/11/21	57	67.00	45	67.72	70.00	12	8,275	0.15%
2019/11/20	6	64.45	3	64.80	63.70	3	7,756	0.04%
2019/11/19	2	64.00	1	64.00	64.10	1	7,777	0.01%
2019/11/18	3	64.40	4	64.28	63.50	-1	8,006	-0.01%
2019/11/15	8	64.95	9	63.98	64.00	-1	8,002	-0.01%
2019/11/14	29	63.20	57	62.64	64.30	-28	7,985	-0.35%
2019/11/12	2	62.25	6	62.05	63.60	-4	8,029	-0.05%
2019/11/11	18	61.86	7	60.96	60.90	11	8,044	0.14%
2019/11/08	4	65.45	3	65.47	67.00	1	7,968	0.01%
2019/11/07	12	64.73	2	65.25	64.20	10	7,975	0.13%
2019/11/06	12	66.19	4	66.10	65.90	8	8,028	0.10%
2019/11/05	20	66.23	10	66.50	66.60	10	8,016	0.12%
2019/11/04	2	67.10	7	66.60	67.00	-5	8,031	-0.06%
2019/11/01	4	63.78	4	65.15	65.70	0	7,989	0.00%
2019/10/31	8	63.61	9	63.42	62.90	-1	7,970	-0.01%
2019/10/30	44	64.88	45	64.68	65.30	-1	7,902	-0.01%
2019/10/29	40	61.45	65	61.60	62.50	-25	7,459	-0.34%
2019/10/28	69	61.16	71	60.43	62.50	-2	7,213	-0.03%
2019/10/25	61	58.40	42	58.55	58.40	19	6,847	0.28%
2019/10/24	51	55.86	52	55.59	57.10	-1	6,622	-0.02%
2019/10/23	8	53.21	50	53.63	53.20	-42	6,388	-0.66%
2019/10/22	91	52.22	37	52.06	53.40	54	6,493	0.83%
2019/10/21	38	50.81	37	50.43	50.70	1	6,472	0.02%
2019/10/18	24	48.44	15	48.75	48.75	9	6,602	0.14%
2019/10/15	0	0.00	2	46.45	46.70	-2	6,832	-0.03%
2019/10/14	1	47.00	0	0.00	45.85	1	6,886	0.01%
2019/10/08	1	47.05	0	0.00	46.80	1	7,248	0.01%
2019/10/07	0	0.00	5	48.10	47.80	-5	7,375	-0.07%
2019/10/04	2	48.53	0	0.00	48.00	2	7,409	0.03%
2019/10/03	2	48.18	2	48.15	48.45	0	7,488	0.00%
2019/10/02	0	0.00	6	47.50	47.65	-6	7,522	-0.08%
2019/09/26	0	0.00	3	47.65	47.70	-3	8,055	-0.04%
2019/09/25	3	48.68	2	48.70	48.60	1	7,997	0.01%
2019/09/24	16	50.06	60	49.91	49.20	-44	7,972	-0.55%
2019/09/23	18	51.13	9	50.49	51.60	9	7,820	0.12%
2019/09/19	18	50.20	16	49.98	49.75	2	7,631	0.03%
2019/09/18	2	48.35	1	48.40	48.70	1	7,452	0.01%
2019/09/17	4	48.40	0	0.00	48.20	4	7,429	0.05%
2019/09/16	1	49.25	0	0.00	49.15	1	7,406	0.01%
2019/09/12	1	49.15	1	48.95	49.10	0	7,355	0.00%
2019/09/11	16	49.55	10	49.15	48.90	6	7,347	0.08%
2019/09/10	2	48.28	10	48.65	48.70	-8	7,287	-0.11%
2019/09/09	8	49.69	2	49.55	49.55	6	7,298	0.08%
2019/09/06	28	50.41	23	50.62	49.60	5	7,253	0.07%
2019/09/05	7	49.81	2	49.38	49.10	5	6,993	0.07%
2019/09/04	13	49.61	23	49.51	49.00	-10	6,930	-0.14%
2019/09/03	1	48.10	6	48.40	48.15	-5	6,843	-0.07%
2019/09/02	6	48.03	9	47.84	47.80	-3	6,790	-0.04%
2019/08/30	13	48.23	10	48.15	48.10	3	6,767	0.04%
2019/08/29	3	47.15	3	46.77	46.95	0	6,653	0.00%
2019/08/28	25	47.24	11	47.39	46.50	14	6,616	0.21%
2019/08/27	0	0.00	4	45.95	45.75	-4	6,507	-0.06%
2019/08/26	2	46.10	10	45.64	45.25	-8	6,483	-0.12%
2019/08/23	0	0.00	50	47.58	47.10	-50	6,419	-0.78%
2019/08/22	53	49.73	43	48.20	48.20	10	6,365	0.16%
2019/08/21	41	49.00	26	48.95	49.50	15	6,219	0.24%
2019/08/20	8	47.44	6	47.68	46.70	2	5,900	0.03%
2019/08/19	28	47.17	48	47.11	47.20	-20	5,832	-0.34%
2019/08/16	71	47.07	32	46.97	46.15	39	5,768	0.68%
2019/08/15	8	48.53	3	47.68	49.10	5	5,559	0.09%
2019/08/14	6	48.81	2	48.68	47.70	4	5,492	0.07%
2019/08/13	7	48.82	12	48.57	47.70	-5	5,415	-0.09%
2019/08/12	31	49.08	34	48.94	48.90	-3	5,341	-0.06%
2019/08/08	29	46.44	18	47.25	47.85	11	5,247	0.21%
2019/08/07	11	45.51	16	45.23	44.30	-5	5,122	-0.10%
2019/08/06	4	43.96	10	44.69	45.05	-6	5,075	-0.12%
2019/08/05	15	46.82	9	46.73	46.35	6	4,992	0.12%
2019/08/02	17	46.56	19	46.53	46.50	-2	4,936	-0.04%
2019/08/01	25	48.33	18	48.31	48.25	7	4,875	0.14%
2019/07/31	29	48.67	23	48.90	49.00	6	4,831	0.12%
2019/07/30	7	47.65	0	0.00	47.50	7	4,736	0.15%
2019/07/29	6	50.20	14	50.15	49.50	-8	4,617	-0.17%
2019/07/26	2	51.80	14	51.72	51.00	-12	4,519	-0.27%
2019/07/25	14	50.80	3	50.83	51.50	11	4,353	0.25%
2019/07/24	48	50.57	43	50.79	51.50	5	4,223	0.12%
2019/07/23	58	48.85	29	48.96	48.05	29	3,858	0.75%
2019/07/22	39	46.78	25	46.90	48.95	14	3,506	0.40%
2019/07/19	66	44.26	79	44.42	44.50	-13	3,149	-0.41%
2019/07/18	27	42.91	35	42.31	41.95	-8	2,877	-0.28%
2019/07/17	7	43.27	6	43.54	43.25	1	2,829	0.04%
2019/07/16	6	43.97	15	44.31	44.00	-9	2,815	-0.32%
2019/07/15	27	43.44	23	42.76	43.65	4	2,741	0.15%
2019/07/12	62	43.75	34	44.27	43.10	28	2,702	1.04%
2019/07/11	38	42.42	46	42.52	43.00	-8	2,412	-0.33%
2019/07/10	54	40.68	61	40.53	40.80	-7	2,316	-0.30%
2019/07/09	44	40.98	40	41.36	40.40	4	2,410	0.17%
2019/07/08	20	41.47	24	41.39	41.30	-4	2,324	-0.17%
2019/07/05	76	40.98	94	40.88	42.40	-18	2,310	-0.78%
2019/07/04	80	40.25	60	40.47	40.30	20	2,161	0.93%
2019/07/03	0	0.00	4	36.43	39.30	-4	1,933	-0.21%
2019/07/02	1	35.75	2	35.35	35.75	-1	1,850	-0.05%
2019/07/01	2	35.18	2	35.40	35.20	0	1,845	0.00%
2019/06/28	0	0.00	2	34.20	34.35	-2	1,851	-0.11%
2019/06/27	1	34.00	10	33.93	33.80	-9	1,887	-0.48%
2019/06/21	1	35.25	1	35.15	34.65	0	2,070	0.00%
2019/06/20	3	34.45	3	34.62	34.55	0	2,057	0.00%
2019/06/17	18	35.17	3	35.60	34.85	15	2,070	0.72%
2019/06/14	0	0.00	1	33.85	33.80	-1	2,016	-0.05%
2019/06/13	4	33.79	2	34.13	33.60	2	2,022	0.10%
2019/06/12	3	34.22	4	34.48	34.30	-1	2,045	-0.05%
2019/06/11	19	34.69	16	34.25	34.00	3	2,045	0.15%
2019/06/06	1	32.30	0	0.00	31.65	1	1,978	0.05%
2019/06/05	1	31.65	0	0.00	31.55	1	1,972	0.05%
2019/06/04	1	31.65	61	32.08	31.40	-60	1,980	-3.03%
2019/06/03	0	0.00	1	32.05	32.05	-1	2,032	-0.05%
2019/05/31	5	32.70	0	0.00	32.55	5	2,041	0.24%
2019/05/30	2	32.35	1	32.45	32.35	1	2,038	0.05%
2019/05/29	1	32.55	1	32.65	32.60	0	2,041	0.00%
2019/05/28	1	31.75	1	33.15	33.15	0	2,048	0.00%
2019/05/27	2	31.55	2	31.70	31.55	0	2,075	0.00%
2019/05/24	2	31.68	2	31.75	31.85	0	2,089	0.00%
2019/05/23	3	31.68	2	31.70	31.50	1	2,102	0.05%
2019/05/20	0	0.00	1	33.20	33.45	-1	2,227	-0.04%
2019/05/14	10	33.50	0	0.00	35.10	10	2,621	0.38%
2019/05/09	1	37.00	0	0.00	36.10	1	2,759	0.04%
2019/05/03	1	39.85	0	0.00	39.75	1	3,405	0.03%
2019/04/30	1	39.05	2	39.33	39.60	-1	3,570	-0.03%
2019/04/29	0	0.00	1	39.30	39.30	-1	3,562	-0.03%
2019/04/26	3	40.98	2	40.73	40.75	1	3,544	0.03%
2019/04/25	4	41.95	0	0.00	42.00	4	3,523	0.11%
2019/04/24	0	0.00	1	42.05	42.05	-1	3,522	-0.03%
2019/04/23	7	42.41	1	42.40	42.50	6	3,508	0.17%
2019/04/22	4	42.75	8	43.13	43.30	-4	3,497	-0.11%
2019/04/19	3	42.12	11	41.79	41.80	-8	3,463	-0.23%
2019/04/18	4	41.63	13	42.87	41.40	-9	3,447	-0.26%
2019/04/17	3	44.20	6	43.90	43.60	-3	3,387	-0.09%
2019/04/16	12	43.55	6	43.30	43.30	6	3,329	0.18%
2019/04/15	1	43.35	3	43.90	44.00	-2	3,260	-0.06%
2019/04/11	0	0.00	6	42.45	41.20	-6	3,102	-0.19%
2019/04/10	1	42.20	0	0.00	41.90	1	3,043	0.03%
2019/04/09	15	42.39	2	42.25	42.70	13	3,017	0.43%
2019/04/08	1	41.45	3	41.43	41.45	-2	2,915	-0.07%
2019/04/03	2	40.90	0	0.00	40.90	2	2,892	0.07%
2019/04/02	2	41.23	1	41.65	41.45	1	2,886	0.03%
2019/04/01	3	40.60	16	40.88	40.95	-13	2,858	-0.45%
2019/03/29	10	40.00	8	40.07	40.00	2	2,810	0.07%
2019/03/28	5	42.02	12	42.19	40.70	-7	2,797	-0.25%
2019/03/27	21	40.61	12	41.28	41.60	9	2,738	0.33%
2019/03/22	4	40.44	16	39.63	40.50	-12	2,641	-0.45%
2019/03/21	0	0.00	8	38.85	39.00	-8	2,615	-0.31%
2019/03/20	0	0.00	10	39.40	39.15	-10	2,631	-0.38%
2019/03/15	0	0.00	4	39.10	39.45	-4	2,655	-0.15%
2019/03/14	0	0.00	25	38.75	38.50	-25	2,645	-0.94%
2019/03/13	0	0.00	12	38.50	38.35	-12	2,674	-0.45%
2019/03/12	1	38.55	5	38.51	38.50	-4	2,703	-0.15%
2019/03/11	3	38.85	1	39.00	38.85	2	2,736	0.07%
2019/03/07	3	38.62	3	37.85	38.00	0	2,872	0.00%
2019/03/06	0	0.00	1	40.35	40.05	-1	2,892	-0.03%
2019/02/26	0	0.00	3	40.70	40.20	-3	2,979	-0.10%
2019/02/25	0	0.00	3	41.15	40.75	-3	3,017	-0.10%
2019/02/21	6	41.98	7	41.71	41.50	-1	3,023	-0.03%
2019/02/20	0	0.00	3	40.90	41.10	-3	2,984	-0.10%
2019/02/19	21	42.39	17	41.77	41.40	4	2,963	0.13%
2019/02/18	10	41.33	12	40.91	41.10	-2	2,940	-0.07%
2019/02/15	13	42.48	5	42.84	42.00	8	2,897	0.28%
2019/02/14	26	43.11	12	43.29	43.25	14	2,836	0.49%
2019/02/13	18	41.01	14	41.01	41.10	4	2,698	0.15%
2019/02/12	6	39.89	7	40.14	39.55	-1	2,629	-0.04%
2019/02/11	22	39.68	5	39.80	39.80	17	2,624	0.65%
2019/01/30	1	37.65	1	37.55	38.00	0	2,563	0.00%
2019/01/29	0	0.00	4	37.68	37.45	-4	2,623	-0.15%
2019/01/28	2	38.53	5	38.38	38.20	-3	2,676	-0.11%
2019/01/25	0	0.00	6	38.17	38.10	-6	2,673	-0.22%
2019/01/24	148	37.99	146	37.92	38.30	2	2,630	0.08%	大買/大賣/
2019/01/23	32	36.15	56	35.79	37.00	-24	2,159	-1.11%
2019/01/22	2	33.80	1	33.95	33.65	1	2,019	0.05%
2019/01/21	0	0.00	2	33.70	33.50	-2	2,031	-0.10%
2019/01/18	3	33.07	0	0.00	33.55	3	2,082	0.14%
2019/01/17	6	33.44	1	33.80	32.75	5	2,130	0.23%
2019/01/16	0	0.00	1	33.05	33.10	-1	2,164	-0.05%
2019/01/15	1	32.30	0	0.00	32.05	1	2,188	0.05%
2019/01/14	0	0.00	1	32.00	32.00	-1	2,229	-0.04%
2019/01/11	0	0.00	1	33.25	32.65	-1	2,273	-0.04%
2019/01/10	1	34.00	0	0.00	33.60	1	2,281	0.04%
2019/01/09	1	33.50	1	33.45	33.30	0	2,315	0.00%
2018/12/27	1	34.25	1	34.60	33.65	0	2,816	0.00%
2018/12/22	0	0.00	20	34.25	34.50	-20	2,854	-0.70%
2018/12/21	5	34.22	3	33.55	34.65	2	2,869	0.07%
2018/12/20	4	33.88	3	34.23	33.95	1	2,864	0.03%
2018/12/19	4	35.31	2	35.05	34.85	2	2,869	0.07%
2018/12/18	3	35.25	1	36.00	35.15	2	2,888	0.07%
2018/12/17	6	36.53	3	37.15	36.20	3	2,898	0.10%
2018/12/14	2	36.70	2	37.33	36.90	0	2,936	0.00%
2018/12/13	3	37.57	1	37.50	37.55	2	2,962	0.07%
2018/12/12	0	0.00	11	36.54	37.10	-11	2,975	-0.37%
2018/12/11	2	36.13	4	35.84	36.00	-2	2,989	-0.07%
2018/12/10	6	36.22	5	36.54	36.05	1	3,033	0.03%
2018/12/07	5	37.39	6	37.42	37.50	-1	3,078	-0.03%
2018/12/06	5	36.42	3	37.30	36.50	2	3,194	0.06%
2018/12/05	1	38.95	1	39.20	38.65	0	3,204	0.00%
2018/12/04	2	39.98	8	40.74	40.00	-6	3,221	-0.19%
2018/12/03	2	40.08	4	40.13	40.80	-2	3,242	-0.06%
2018/11/30	2	38.00	5	37.69	38.00	-3	3,177	-0.09%
2018/11/29	12	37.18	6	37.28	36.50	6	3,152	0.19%
2018/11/28	5	36.00	6	36.04	36.30	-1	3,150	-0.03%
2018/11/27	2	35.50	4	34.86	35.50	-2	3,147	-0.06%
2018/11/26	1	34.30	4	34.50	34.30	-3	3,164	-0.09%
2018/11/23	1	34.10	0	0.00	33.75	1	3,191	0.03%
2018/11/22	6	34.87	3	35.42	33.80	3	3,231	0.09%
2018/11/15	1	33.70	26	33.13	33.70	-25	3,416	-0.73%
2018/11/13	26	33.87	26	33.50	35.30	0	3,790	0.00%
2018/11/09	0	0.00	25	35.00	35.45	-25	3,940	-0.63%
2018/11/06	12	35.22	11	35.58	34.85	1	3,983	0.03%
2018/11/05	2	35.83	3	35.68	37.35	-1	3,980	-0.03%
2018/11/02	3	35.30	4	35.15	35.00	-1	3,990	-0.03%
2018/11/01	10	34.80	11	34.77	34.80	-1	3,981	-0.03%
2018/10/31	9	32.98	7	33.09	33.00	2	4,014	0.05%
2018/10/26	1	31.35	1	31.10	32.35	0	4,163	0.00%
2018/10/25	16	33.55	1	33.55	32.30	15	4,145	0.36%
2018/10/23	1	35.35	19	35.11	34.90	-18	4,101	-0.44%
2018/10/19	3	33.40	3	34.13	34.25	0	4,066	0.00%
2018/10/18	11	36.00	1	35.40	35.40	10	4,033	0.25%
2018/10/17	3	36.02	3	36.10	35.50	0	4,051	0.00%
2018/10/16	7	34.79	17	35.68	35.50	-10	4,109	-0.24%
2018/10/15	1	32.10	11	32.13	34.50	-10	4,119	-0.24%
2018/10/12	23	31.20	1	32.10	32.35	22	4,089	0.54%
2018/10/11	2	31.35	34	31.43	31.35	-32	4,057	-0.79%
2018/10/09	34	37.62	12	36.85	34.80	22	4,030	0.55%
2018/10/08	7	38.91	5	38.80	37.85	2	4,021	0.05%
2018/10/05	5	40.62	18	40.26	39.80	-13	4,160	-0.31%
2018/10/04	4	44.04	1	44.15	44.15	3	4,088	0.07%
2018/10/03	1	45.70	0	0.00	44.60	1	4,111	0.02%
2018/10/02	17	46.00	13	46.03	45.60	4	4,132	0.10%
2018/10/01	0	0.00	6	45.40	46.15	-6	4,158	-0.14%
2018/09/28	5	44.78	4	44.84	44.50	1	4,241	0.02%
2018/09/27	3	44.67	3	44.93	44.75	0	4,267	0.00%
2018/09/26	2	45.83	3	46.05	45.40	-1	4,284	-0.02%
2018/09/25	4	44.83	13	45.38	46.30	-9	4,307	-0.21%
2018/09/21	1	44.25	2	44.48	44.50	-1	4,321	-0.02%
2018/09/20	2	44.43	0	0.00	43.30	2	4,336	0.05%
2018/09/19	8	45.14	4	45.55	45.00	4	4,340	0.09%
2018/09/18	4	45.75	4	44.90	44.85	0	4,366	0.00%
2018/09/17	4	46.80	3	47.00	46.95	1	4,410	0.02%
2018/09/14	13	46.22	21	46.49	47.90	-8	4,438	-0.18%
2018/09/13	2	44.85	3	45.12	45.05	-1	4,433	-0.02%
2018/09/12	23	43.90	23	43.99	43.20	0	4,445	0.00%
2018/09/11	1	46.85	0	0.00	46.90	1	4,497	0.02%
2018/09/10	0	0.00	20	47.29	46.20	-20	4,775	-0.42%
2018/09/07	52	49.28	2	47.60	49.25	50	4,878	1.02%
2018/09/06	0	0.00	4	50.60	50.50	-4	4,877	-0.08%
2018/09/05	2	51.80	3	51.83	51.40	-1	4,910	-0.02%
2018/09/04	14	51.96	4	51.85	51.90	10	4,927	0.20%
2018/09/03	4	51.50	20	51.00	49.80	-16	4,920	-0.33%
2018/08/31	8	51.79	1	50.80	51.40	7	4,944	0.14%
2018/08/30	1	51.80	5	51.60	50.50	-4	5,026	-0.08%
2018/08/29	12	51.67	1	50.90	50.80	11	5,096	0.22%
2018/08/28	50	50.18	0	0.00	50.70	50	5,122	0.98%
2018/08/23	3	46.35	2	46.60	47.60	1	5,431	0.02%
2018/08/22	2	46.75	0	0.00	46.95	2	5,505	0.04%
2018/08/21	1	45.15	2	45.80	46.50	-1	5,605	-0.02%
2018/08/20	10	45.02	55	46.12	44.60	-45	5,688	-0.79%
2018/08/17	33	51.97	61	51.33	49.20	-28	5,577	-0.50%
2018/08/16	2	55.35	0	0.00	54.60	2	5,737	0.03%
2018/08/15	0	0.00	100	55.05	55.30	-100	5,824	-1.72%
2018/08/13	0	0.00	2	55.90	55.90	-2	6,524	-0.03%
2018/08/10	3	58.73	5	59.20	58.20	-2	6,505	-0.03%
2018/08/09	20	61.93	14	62.11	61.00	6	6,484	0.09%
2018/08/08	5	60.80	3	60.10	60.10	2	6,496	0.03%
2018/08/07	1	59.20	11	61.09	60.60	-10	6,623	-0.15%
2018/08/06	2	54.10	3	54.67	59.20	-1	6,601	-0.02%
2018/08/03	0	0.00	10	60.20	60.10	-10	6,480	-0.15%
2018/08/02	10	60.20	1	60.40	59.80	9	6,568	0.14%
2018/08/01	1	59.80	0	0.00	60.30	1	6,598	0.02%
2018/07/24	1	59.00	1	59.20	59.60	0	6,847	0.00%
2018/07/23	15	58.16	13	59.68	58.20	2	6,874	0.03%
2018/07/20	1	64.20	1	63.70	63.40	0	6,858	0.00%
2018/07/19	2	63.80	0	0.00	63.00	2	6,858	0.03%
2018/07/18	15	63.40	10	62.90	62.80	5	6,915	0.07%
2018/07/17	11	64.23	16	63.58	62.80	-5	6,945	-0.07%
2018/07/16	21	64.33	33	63.42	63.00	-12	6,935	-0.17%
2018/07/13	20	62.97	19	62.76	63.80	1	6,892	0.01%
2018/07/12	22	58.87	23	59.27	59.80	-1	6,751	-0.01%
2018/07/11	44	57.26	3	57.47	58.10	41	6,782	0.60%
2018/07/06	1	54.80	2	54.95	54.30	-1	6,863	-0.01%
2018/07/05	12	59.08	0	0.00	57.60	12	6,871	0.17%
2018/07/04	1	59.40	0	0.00	58.60	1	6,896	0.01%
2018/07/03	0	0.00	11	59.15	58.50	-11	6,918	-0.16%
2018/07/02	0	0.00	1	61.10	61.00	-1	6,962	-0.01%
2018/06/29	5	59.86	4	60.10	60.80	1	6,971	0.01%
2018/06/27	1	60.40	0	0.00	58.80	1	6,970	0.01%
2018/06/26	19	59.81	52	59.84	60.00	-33	6,948	-0.47%
2018/06/25	1	60.80	1	60.80	60.90	0	6,964	0.00%
2018/06/22	0	0.00	20	63.10	63.00	-20	7,101	-0.28%
2018/06/21	3	65.00	13	65.43	65.30	-10	7,276	-0.14%
2018/06/20	10	62.29	27	62.34	64.10	-17	7,278	-0.23%
2018/06/19	47	64.51	95	64.85	64.30	-48	7,169	-0.67%
2018/06/15	3	72.07	0	0.00	71.40	3	6,933	0.04%
2018/06/14	1	69.40	1	70.60	70.40	0	6,884	0.00%
2018/06/13	0	0.00	3	69.60	69.20	-3	6,928	-0.04%
2018/06/12	1	70.80	9	71.06	70.50	-8	7,086	-0.11%
2018/06/11	1	70.80	1	70.50	70.10	0	7,271	0.00%
2018/06/07	33	74.41	28	73.35	72.90	5	7,612	0.07%
2018/06/06	16	73.77	18	73.24	73.00	-2	7,774	-0.03%
2018/06/05	47	72.98	40	73.04	72.10	7	7,830	0.09%
2018/06/04	39	72.70	13	72.76	72.70	26	7,807	0.33%
2018/06/01	11	70.33	11	70.09	70.10	0	7,751	0.00%
2018/05/31	121	74.57	224	72.63	70.90	-103	7,704	-1.34%	大買/大賣/鉅額交易
2018/05/30	4	73.08	34	73.31	73.00	-30	7,571	-0.40%
2018/05/29	214	76.65	213	76.37	74.90	1	7,497	0.01%	大買/大賣/
2018/05/28	42	75.30	23	75.48	75.10	19	7,378	0.26%
2018/05/25	58	74.40	63	74.48	73.20	-5	7,271	-0.07%
2018/05/24	411	74.57	324	74.42	73.80	87	7,205	1.21%	大買/大賣/
2018/05/23	29	70.82	15	72.61	70.70	14	7,078	0.20%
2018/05/22	457	72.23	471	71.22	72.20	-14	7,194	-0.19%	大買/大賣/
2018/05/21	70	67.06	34	67.68	69.40	36	6,877	0.52%
2018/05/18	2	65.05	2	64.45	63.10	0	6,979	0.00%
2018/05/17	14	66.96	14	66.64	65.30	0	6,951	0.00%
2018/05/16	14	66.27	23	66.40	66.40	-9	7,154	-0.13%
2018/05/15	43	64.84	51	65.06	67.00	-8	7,358	-0.11%
2018/05/14	13	63.38	13	63.84	63.40	0	7,452	0.00%
2018/05/11	4	63.20	5	63.84	62.30	-1	7,482	-0.01%
2018/05/10	6	63.72	15	62.33	64.50	-9	7,516	-0.12%
2018/05/09	2	62.65	14	61.22	61.90	-12	7,592	-0.16%
2018/05/08	32	62.17	19	62.31	61.40	13	7,650	0.17%
2018/05/07	45	62.47	40	62.73	62.90	5	7,823	0.06%
2018/05/04	33	61.14	22	61.30	61.50	11	7,886	0.14%
2018/05/03	10	60.10	19	60.28	59.50	-9	7,912	-0.11%
2018/05/02	15	58.71	10	59.25	60.40	5	8,047	0.06%
2018/04/30	0	0.00	5	56.12	57.90	-5	8,141	-0.06%
2018/04/27	4	54.43	57	54.51	54.90	-53	8,263	-0.64%
2018/04/26	7	55.16	4	56.05	53.70	3	8,558	0.04%
2018/04/25	8	55.00	1	56.70	57.10	7	8,678	0.08%
2018/04/24	10	56.57	12	55.49	56.00	-2	8,806	-0.02%
2018/04/23	0	0.00	2	59.35	59.20	-2	9,012	-0.02%
2018/04/20	1	61.00	1	61.40	62.10	0	9,165	0.00%
2018/04/19	1	61.40	18	61.66	61.90	-17	9,529	-0.18%
2018/04/18	11	60.54	11	61.53	61.20	0	9,643	0.00%
2018/04/17	3	61.13	2	60.75	60.70	1	9,895	0.01%
2018/04/16	2	64.00	8	63.69	63.30	-6	10,093	-0.06%
2018/04/13	3	63.33	1	63.50	63.50	2	10,590	0.02%
2018/04/11	1	61.10	36	60.92	61.10	-35	10,948	-0.32%
2018/04/10	37	64.20	15	63.68	63.00	22	11,167	0.20%
2018/04/09	131	64.00	1	64.00	62.70	130	11,366	1.14%	大買/鉅額交易
2018/04/03	27	63.26	7	63.06	64.10	20	11,541	0.17%
2018/04/02	2	67.15	2	66.70	66.30	0	11,640	0.00%
2018/03/30	2	68.60	2	68.35	66.20	0	11,981	0.00%
2018/03/29	1	67.90	1	67.00	67.00	0	12,188	0.00%
2018/03/28	6	67.98	6	67.25	66.20	0	12,285	0.00%
2018/03/27	112	71.60	121	72.57	68.40	-9	12,524	-0.07%	大買/大賣/
2018/03/26	67	69.88	55	70.01	70.60	12	12,551	0.10%
2018/03/23	3	63.20	73	62.42	65.70	-70	12,542	-0.56%
2018/03/22	2	66.40	2	67.65	66.10	0	12,725	0.00%
2018/03/21	30	68.40	34	67.80	67.80	-4	12,931	-0.03%
2018/03/20	5	67.04	13	67.39	67.20	-8	13,239	-0.06%
2018/03/19	5	70.34	10	70.93	69.00	-5	13,717	-0.04%
2018/03/16	28	71.25	78	70.33	70.30	-50	13,950	-0.36%
2018/03/15	223	70.07	274	71.04	71.20	-51	14,241	-0.36%	大買/大賣/
2018/03/14	128	67.72	6	68.13	68.90	122	14,539	0.84%	大買/鉅額交易
2018/03/13	123	67.61	53	68.16	68.00	70	14,988	0.47%	大買/
2018/03/12	11	64.65	115	63.93	65.60	-104	15,185	-0.68%	大賣/鉅額交易
2018/03/09	124	59.99	38	60.07	59.70	86	15,259	0.56%	大買/
2018/03/08	11	58.76	54	58.92	58.40	-43	15,516	-0.28%
2018/03/07	49	58.07	47	58.95	58.00	2	15,768	0.01%
2018/03/06	46	57.89	87	58.17	58.00	-41	16,338	-0.25%
2018/03/05	92	57.65	177	58.52	56.80	-85	16,639	-0.51%	大賣/
2018/03/02	12	58.07	2	57.80	58.20	10	17,129	0.06%
2018/03/01	14	56.81	33	57.02	57.50	-19	17,425	-0.11%
2018/02/27	47	58.05	4	57.80	57.20	43	17,791	0.24%
2018/02/26	138	59.09	14	57.76	56.90	124	17,987	0.69%	大買/鉅額交易
2018/02/23	19	59.19	98	58.58	58.70	-79	18,280	-0.43%
2018/02/22	102	55.71	18	56.53	56.80	84	18,695	0.45%	大買/
2018/02/21	14	53.74	5	53.60	53.40	9	18,942	0.05%
2018/02/12	17	53.51	103	52.86	51.60	-86	19,135	-0.45%	大賣/
2018/02/09	0	0.00	1	57.30	57.30	-1	19,299	-0.01%
2018/02/08	5	64.30	123	65.31	63.60	-118	19,581	-0.60%	大賣/鉅額交易
2018/02/07	5	64.50	6	67.97	64.50	-1	19,761	-0.01%
2018/02/06	10	69.61	7	68.27	67.60	3	19,925	0.02%
2018/02/05	5	74.68	1	74.50	75.10	4	19,735	0.02%
2018/02/02	2	77.95	5	77.78	78.00	-3	19,966	-0.02%
2018/02/01	8	77.86	11	78.13	77.50	-3	20,568	-0.01%
2018/01/31	4	76.38	2	76.30	77.50	2	21,135	0.01%
2018/01/30	8	77.13	4	76.98	75.60	4	21,137	0.02%
2018/01/29	2	76.35	6	76.68	76.00	-4	21,218	-0.02%
2018/01/26	9	74.76	3	74.67	75.00	6	21,171	0.03%
2018/01/25	11	77.26	12	77.06	75.00	-1	21,192	0.00%
2018/01/24	32	76.20	30	74.26	77.30	2	21,410	0.01%
2018/01/23	6	76.98	12	76.08	75.50	-6	21,282	-0.03%
2018/01/22	26	76.63	20	76.63	76.00	6	21,229	0.03%
2018/01/19	21	80.10	26	80.09	79.60	-5	21,023	-0.02%
2018/01/18	13	80.27	15	79.20	78.70	-2	20,894	-0.01%
2018/01/17	38	79.65	24	79.63	78.70	14	20,796	0.07%
2018/01/16	58	79.23	41	78.96	78.30	17	20,598	0.08%
2018/01/15	13	75.61	16	76.39	80.10	-3	20,533	-0.01%
2018/01/12	15	72.87	10	73.26	73.50	5	20,312	0.02%
2018/01/11	26	73.19	48	73.81	72.70	-22	20,526	-0.11%
2018/01/10	60	72.59	25	71.97	71.00	35	20,382	0.17%
2018/01/09	32	76.76	43	75.84	73.60	-11	20,314	-0.05%
2018/01/08	25	81.66	28	81.51	80.80	-3	19,997	-0.02%
2018/01/05	18	84.22	18	84.44	84.30	0	20,234	0.00%
2018/01/04	26	82.45	25	83.29	83.70	1	20,093	0.00%
2018/01/03	40	81.18	33	81.21	80.70	7	19,829	0.04%
2018/01/02	32	80.30	30	79.83	79.90	2	19,745	0.01%