精材 (3374)-元富-城東券商分點個股進出

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
116.5
漲跌
▼1.5
漲幅
-1.27%
成交量
694張
產業
上櫃半導體類股
1093人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

精材 (3374)籌碼相關－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/05/16	0	0.00	2	116.50	116.50	-2	1,695	-0.12%
2024/05/13	1	117.00	1	116.50	116.50	0	1,827	0.00%
2024/05/08	5	115.50	0	0.00	117.00	5	1,975	0.25%
2024/05/03	0	0.00	1	118.00	117.00	-1	2,021	-0.05%
2024/04/30	0.2	117.50	0	0.00	117.00	0.2	2,090	0.01%
2024/04/29	1	117.50	6	117.33	118.00	-5	2,100	-0.24%
2024/04/19	2	111.25	3	112.83	113.50	-1	2,216	-0.05%
2024/04/16	0	0.00	15	118.00	117.50	-15	2,187	-0.69%
2024/04/11	1	126.00	2	125.50	125.50	-1	2,166	-0.05%
2024/04/10	0	0.00	1.2	129.86	129.00	-1.2	2,162	-0.05%
2024/04/09	10	128.80	0.2	129.00	127.50	9.8	2,159	0.46%
2024/04/08	0	0.00	1.1	127.48	127.00	-1.1	2,133	-0.05%
2024/04/03	0	0.00	1	127.50	127.50	-1	2,131	-0.05%
2024/04/02	13	127.50	4	126.51	127.50	9	2,130	0.42%
2024/04/01	0	0.00	1	124.50	124.50	-1	2,121	-0.05%
2024/03/29	0	0.00	1	124.00	124.00	-1	2,127	-0.05%
2024/03/28	0	0.00	1	123.50	123.50	-1	2,128	-0.05%
2024/03/27	2	124.25	1	123.50	124.00	1	2,137	0.05%
2024/03/26	5	124.70	0	0.00	124.50	5	2,136	0.23%
2024/03/22	2	130.00	1.2	130.48	128.50	0.8	2,159	0.04%
2024/03/20	0	0.00	1	127.50	126.00	-1	2,190	-0.05%
2024/03/19	3	127.00	0	0.00	126.50	3	2,207	0.14%
2024/03/18	0	0.00	2	125.50	126.50	-2	2,216	-0.09%
2024/03/15	1	124.00	0	0.00	123.50	1	2,250	0.04%
2024/03/14	1	126.00	21	125.67	125.50	-20	2,331	-0.86%
2024/03/13	4	128.13	7	127.00	126.50	-3	2,357	-0.13%
2024/03/12	1	127.50	0.1	128.50	129.50	1	2,385	0.04%
2024/03/11	2	129.25	1	129.00	128.50	1	2,393	0.04%
2024/03/08	10.1	131.98	11.2	134.45	129.50	-1.1	2,439	-0.04%
2024/03/07	12	133.04	5	134.70	131.50	7	2,390	0.29%
2024/03/06	1	132.50	2.1	132.24	132.00	-1.1	2,447	-0.04%
2024/03/05	2	132.25	2.1	132.00	131.50	-0.1	2,529	0.00%
2024/03/04	1	132.00	0	0.00	130.50	1	2,580	0.04%
2024/03/01	4	129.75	0.1	130.00	129.50	4	2,691	0.15%
2024/02/29	1	131.00	2.1	131.24	132.00	-1.1	2,817	-0.04%
2024/02/27	2.1	128.50	0	0.00	128.50	2.1	2,893	0.07%
2024/02/26	22	132.70	4	131.63	130.50	18	3,073	0.59%
2024/02/23	13.1	134.42	22	134.77	132.50	-8.9	3,063	-0.29%
2024/02/22	9	131.00	1	131.00	131.50	8	3,009	0.27%
2024/02/21	17	129.15	10	130.65	129.50	7	2,972	0.24%
2024/02/20	10.1	134.96	15.2	136.31	135.50	-5.2	2,886	-0.18%
2024/02/19	7	135.14	9	135.44	133.50	-2	2,822	-0.07%
2024/02/16	18.1	131.64	0	0.00	132.50	18.1	2,756	0.66%
2024/02/15	0	0.00	14.1	130.44	131.50	-14.1	2,759	-0.51%
2024/02/05	1	127.50	0	0.00	126.50	1	2,821	0.04%
2024/02/02	2	128.50	42	128.98	128.00	-40	2,833	-1.41%
2024/02/01	2	127.25	3	127.33	126.00	-1	2,787	-0.04%
2024/01/31	0	0.00	3	127.33	125.50	-3	2,787	-0.11%
2024/01/30	1	126.50	2	126.00	127.00	-1	2,866	-0.03%
2024/01/29	1	126.50	0	0.00	126.50	1	2,963	0.03%
2024/01/26	3	126.00	1	126.00	126.00	2	2,974	0.07%
2024/01/25	2	127.50	1	127.50	126.50	1	2,989	0.03%
2024/01/24	13	127.96	10	128.90	127.50	3	2,970	0.10%
2024/01/23	2.1	127.21	0	0.00	127.00	2.1	2,959	0.07%
2024/01/22	4	126.38	0	0.00	127.00	4	2,955	0.14%
2024/01/19	12	127.50	2	127.50	125.50	10	2,939	0.34%
2024/01/18	0	0.00	1	123.50	124.00	-1	2,920	-0.03%
2024/01/17	2	123.25	1	124.50	122.00	1	2,970	0.03%
2024/01/15	1	123.50	1	122.50	123.50	0	2,988	0.00%
2024/01/12	1	122.00	3	123.33	122.00	-2	3,070	-0.07%
2024/01/11	1	122.50	3	121.50	122.50	-2	3,149	-0.06%
2024/01/08	4.1	120.66	0	0.00	120.50	4.1	3,204	0.13%
2024/01/04	0	0.00	0	123.50	123.00	0	3,265	0.00%
2024/01/03	1.1	124.00	0	0.00	124.00	1.1	3,256	0.03%
2024/01/02	3	125.50	0	0.00	126.00	3	3,248	0.09%
2023/12/29	2	126.50	2	127.50	127.50	0	3,250	0.00%
2023/12/28	3	128.00	0	0.00	128.00	3	3,273	0.09%
2023/12/27	0	0.00	1	129.50	128.00	-1	3,291	-0.03%
2023/12/26	1	127.50	1	126.50	126.50	0	3,311	0.00%
2023/12/25	0	0.00	1.2	124.92	125.00	-1.2	3,377	-0.04%
2023/12/22	2	125.00	0	0.00	124.50	2	3,433	0.06%
2023/12/20	3	126.67	0	0.00	125.00	3	3,405	0.09%
2023/12/19	1	127.50	6	127.08	127.00	-5	3,373	-0.15%
2023/12/18	10	127.85	0	0.00	128.00	10	3,370	0.30%
2023/12/15	10	130.60	5	131.90	130.00	5	3,365	0.15%
2023/12/14	5	130.10	2	130.25	130.00	3	3,308	0.09%
2023/12/12	2	128.00	0	0.00	127.50	2	3,258	0.06%
2023/12/11	9.2	129.75	2	128.50	128.50	7.1	3,222	0.22%
2023/12/08	0	137.00	0	0.00	136.00	0	3,128	0.00%
2023/12/07	6	134.58	3	135.50	135.00	3	3,092	0.10%
2023/12/05	1	138.00	0	0.00	135.50	1	3,037	0.03%
2023/12/04	3	139.00	0	0.00	137.50	3	2,976	0.10%
2023/12/01	0	0.00	5.2	139.91	139.50	-5.2	2,929	-0.18%
2023/11/30	3.2	137.69	17	138.18	138.00	-13.8	2,840	-0.49%
2023/11/29	16	134.72	13	136.38	136.00	3	2,739	0.11%
2023/11/28	10.3	132.80	4	133.25	132.50	6.3	2,664	0.23%
2023/11/27	10	137.55	17	134.94	133.50	-7	2,531	-0.28%
2023/11/24	8	138.06	8	139.06	136.50	0	2,387	0.00%
2023/11/22	2	131.00	8	132.50	133.50	-6	2,096	-0.29%
2023/11/21	1	130.50	10.2	132.92	132.50	-9.2	2,064	-0.45%
2023/11/20	0	0.00	0	131.25	131.00	0	2,017	0.00%
2023/11/17	0	0.00	3	130.83	129.50	-3	1,997	-0.15%
2023/11/15	1	129.00	2.1	131.74	128.50	-1.1	1,973	-0.05%
2023/11/14	0	0.00	3	130.17	130.00	-3	1,941	-0.15%
2023/11/13	18	130.25	5.1	132.88	128.50	12.9	1,908	0.68%
2023/11/10	1	127.00	2	128.75	127.00	-1	1,789	-0.06%
2023/11/09	3.1	126.67	1	129.00	129.00	2.1	1,763	0.12%
2023/11/08	12	131.17	11	129.05	128.50	1	1,773	0.06%
2023/11/07	4	129.00	4	130.37	130.00	0	1,712	0.00%
2023/11/06	7	126.43	54	127.27	128.00	-47	1,633	-2.88%
2023/11/03	1	121.00	1	121.00	121.00	0	1,518	0.00%
2023/11/02	0	0.00	3	120.33	120.00	-3	1,517	-0.20%
2023/10/31	1	119.50	1	120.50	115.50	0	1,516	0.00%
2023/10/30	0	0.00	1.1	118.53	117.00	-1.1	1,510	-0.07%
2023/10/27	2	117.75	1	117.50	117.00	1	1,535	0.07%
2023/10/26	4	120.38	0	0.00	117.50	4	1,550	0.26%
2023/10/25	6	121.00	9	122.78	122.50	-3	1,527	-0.20%
2023/10/24	3	117.17	3	117.83	118.00	0	1,478	0.00%
2023/10/23	2	119.00	2	117.00	116.50	0	1,494	0.00%
2023/10/20	9	119.94	9	121.06	120.00	0	1,498	0.00%
2023/10/19	4	119.88	16	121.97	123.50	-12	1,467	-0.82%
2023/10/17	1	118.50	1	120.00	118.00	0	1,490	0.00%
2023/10/16	1	117.00	0	0.00	115.00	1	1,520	0.07%
2023/10/13	0	0.00	0	118.50	118.00	0	1,554	0.00%
2023/10/12	0	0.00	6.1	117.75	119.00	-6.1	1,593	-0.38%
2023/10/11	2	113.75	0	0.00	112.50	2	1,613	0.12%
2023/10/04	9	110.33	7	110.50	111.00	2	1,849	0.11%
2023/10/02	2	117.25	0	117.05	115.50	2	1,943	0.10%
2023/09/28	4	117.38	3	118.00	117.50	1	2,015	0.05%
2023/09/27	2	118.25	3	115.00	118.00	-1	2,224	-0.04%
2023/09/22	0	0.00	0.2	108.30	109.00	-0.2	2,730	-0.01%
2023/09/21	1	106.50	0	0.00	106.00	1	2,758	0.04%
2023/09/20	3	109.00	1	111.00	108.00	2	2,834	0.07%
2023/09/19	2	111.25	0	0.00	111.00	2	2,924	0.07%
2023/09/15	1	113.50	0	0.00	113.50	1	3,046	0.03%
2023/09/11	2	109.75	1	110.50	110.00	1	3,387	0.03%
2023/09/08	3	112.33	2	113.00	111.50	1	3,478	0.03%
2023/09/07	0	0.00	10	117.50	115.50	-10	3,711	-0.27%
2023/09/05	2	116.98	2	117.50	117.00	0	4,457	0.00%
2023/09/01	5	114.00	0	114.50	114.00	5	4,907	0.10%
2023/08/30	1	112.00	1	112.50	112.00	0	4,926	0.00%
2023/08/29	1	111.00	0	0.00	111.50	1	4,931	0.02%
2023/08/28	1	109.00	0	0.00	110.00	1	4,935	0.02%
2023/08/25	0	0.00	1	111.50	111.00	-1	4,937	-0.02%
2023/08/24	10	114.00	0	0.00	113.50	10	4,937	0.20%
2023/08/18	0	0.00	2	109.50	109.00	-2	4,945	-0.04%
2023/08/16	1	111.00	1	111.00	110.00	0	4,920	0.00%
2023/08/14	5	108.90	2	110.50	109.00	3	4,897	0.06%
2023/08/11	0.2	113.50	0.1	114.00	113.50	0.1	4,858	0.00%
2023/08/10	4	113.38	2	113.50	113.00	2	4,851	0.04%
2023/08/09	0	0.00	0.2	117.50	117.00	-0.2	4,829	0.00%
2023/08/08	2.5	116.50	78	116.02	116.00	-75.5	4,820	-1.57%
2023/08/07	0	0.00	60	119.00	119.00	-60	4,807	-1.25%
2023/08/04	0.3	119.00	0	0.00	121.00	0.3	4,784	0.01%
2023/08/02	0.5	121.00	9	120.50	120.50	-8.5	4,776	-0.18%
2023/08/01	0	0.00	1	125.00	123.50	-1	4,750	-0.02%
2023/07/31	2	128.50	2	125.00	125.00	0	4,721	0.00%
2023/07/28	0	0.00	1	128.50	128.50	-1	4,688	-0.02%
2023/07/27	2	126.50	41	126.91	127.00	-39	4,669	-0.84%
2023/07/26	2	126.50	0	0.00	125.50	2	4,655	0.04%
2023/07/25	5	128.50	5	130.80	129.00	0	4,639	0.00%
2023/07/24	2.2	125.64	10.1	128.58	126.50	-7.9	4,607	-0.17%
2023/07/21	6.1	129.02	29.1	128.45	129.50	-23	4,566	-0.50%
2023/07/20	6.1	136.09	3	135.67	136.50	3.1	4,510	0.07%
2023/07/19	7	136.14	8	135.44	134.00	-1	4,475	-0.02%
2023/07/18	8	133.13	27	134.59	132.50	-19	4,433	-0.43%
2023/07/17	4	133.76	5	135.50	134.00	-1	4,399	-0.02%
2023/07/14	5	137.60	10	137.25	138.00	-5	4,358	-0.11%
2023/07/13	8	138.81	8	136.25	134.50	0	4,332	0.00%
2023/07/12	11	136.77	11	137.05	137.00	0	4,253	0.00%
2023/07/11	3	134.33	8	133.88	133.50	-5	4,175	-0.12%
2023/07/10	14	135.89	10	135.25	136.00	4	4,119	0.10%
2023/07/07	2.2	133.93	41	132.54	134.00	-38.9	4,061	-0.96%
2023/07/06	110	138.54	12	139.92	135.00	98	3,973	2.47%	大買/
2023/07/05	132.1	141.41	7	141.86	140.00	125.1	3,862	3.24%	大買/鉅額交易
2023/07/04	46	139.27	49	141.62	144.50	-3	3,576	-0.08%
2023/07/03	4	130.38	7.1	130.42	131.50	-3.1	3,173	-0.10%
2023/06/30	10	128.50	1	128.00	128.50	9	3,046	0.30%
2023/06/29	1	126.50	1	126.00	126.00	0	3,017	0.00%
2023/06/28	11.2	129.15	3	126.83	126.50	8.2	3,009	0.27%
2023/06/27	1	128.90	3	127.00	126.50	-2	2,960	-0.07%
2023/06/26	4	124.25	17	125.97	124.50	-13	2,867	-0.45%
2023/06/21	2	123.50	0.3	124.00	123.00	1.7	2,813	0.06%
2023/06/20	5.1	127.22	6	126.83	126.50	-0.9	2,776	-0.03%
2023/06/19	7	128.93	9	129.17	129.00	-2	2,744	-0.07%
2023/06/16	5	127.60	3	127.00	127.00	2	2,673	0.07%
2023/06/15	15	132.87	29	133.64	130.00	-14	2,616	-0.54%
2023/06/14	24	129.60	11	129.77	129.00	13	2,456	0.53%
2023/06/13	23.1	130.88	9.2	129.79	130.00	13.9	2,372	0.59%
2023/06/12	28	133.00	21.5	131.21	128.00	6.5	2,139	0.30%
2023/06/09	7	126.93	11	126.55	128.00	-4	1,682	-0.24%
2023/06/08	15	117.57	15.5	118.05	116.50	-0.5	1,425	-0.04%
2023/06/07	13	110.54	6	111.42	113.00	7	1,147	0.61%
2023/06/06	1	107.00	1	106.50	107.00	0	1,034	0.00%
2023/06/05	1	106.50	1	106.50	106.50	0	1,155	0.00%
2023/06/02	1	107.00	0	0.00	105.00	1	1,148	0.09%
2023/05/30	0	0.00	1	105.00	105.50	-1	1,153	-0.09%
2023/05/29	1	105.00	1	104.00	105.00	0	1,152	0.00%
2023/05/26	3	105.17	3	105.50	104.50	0	1,146	0.00%
2023/05/25	2	101.75	4	102.50	102.50	-2	1,117	-0.18%
2023/05/24	1	100.50	0	0.00	100.50	1	1,130	0.09%
2023/05/19	2	101.00	0	0.00	99.70	2	1,199	0.17%
2023/05/18	4	101.00	6	100.27	100.00	-2	1,218	-0.16%
2023/05/16	4	99.30	0	0.00	99.10	4	1,243	0.32%
2023/05/15	1	97.70	0	0.00	97.00	1	1,258	0.08%
2023/05/08	2	100.00	2	101.00	100.00	0	1,402	0.00%
2023/04/28	1	98.10	1	98.00	98.00	0	1,579	0.00%
2023/04/27	5	98.18	1	98.10	98.10	4	1,583	0.25%
2023/04/26	0	0.00	1	98.70	98.80	-1	1,599	-0.06%
2023/04/25	5	100.14	3	97.80	97.80	2	1,649	0.12%
2023/04/24	1	102.00	1	102.50	102.50	0	1,627	0.00%
2023/04/21	1	103.00	0	0.00	102.00	1	1,639	0.06%
2023/04/20	4	106.00	0	0.00	105.00	4	1,658	0.24%
2023/04/19	3	109.17	9	107.44	107.50	-6	1,685	-0.36%
2023/04/18	14	111.11	0	0.00	110.50	14	1,686	0.83%
2023/04/17	1	110.50	9	110.06	110.00	-8	1,643	-0.49%
2023/04/13	2	106.50	1	107.00	106.50	1	1,613	0.06%
2023/04/10	1	107.00	2	107.00	107.00	-1	1,630	-0.06%
2023/04/06	1	107.50	0	0.00	107.00	1	1,634	0.06%
2023/03/31	0.5	110.00	0	0.00	108.00	0.5	1,652	0.03%
2023/03/29	3.1	107.53	0	0.00	107.50	3.1	1,661	0.19%
2023/03/28	0.1	110.00	3	108.50	110.00	-2.9	1,664	-0.17%
2023/03/27	8.1	108.50	1	108.00	108.00	7.1	1,636	0.43%
2023/03/24	0.1	111.00	0	0.00	110.50	0.1	1,643	0.01%
2023/03/23	3.1	110.19	2	110.50	110.00	1.1	1,629	0.07%
2023/03/22	2	109.50	6	109.42	110.00	-4	1,625	-0.25%
2023/03/17	1	106.00	3	106.83	106.50	-2	1,619	-0.12%
2023/03/16	0.5	106.00	16	106.06	105.00	-15.5	1,624	-0.95%
2023/03/15	7	107.86	1	108.50	107.50	6	1,645	0.36%
2023/03/14	2	106.25	0	0.00	106.50	2	1,667	0.12%
2023/03/13	1	105.00	1	107.00	107.00	0	1,736	0.00%
2023/03/10	2	109.00	0.1	110.00	110.00	2	1,747	0.11%
2023/03/09	2	112.00	4	111.75	111.50	-2	1,840	-0.11%
2023/03/08	10	110.75	56	109.38	111.50	-46	1,820	-2.53%
2023/03/06	2	105.50	1	104.50	105.50	1	1,721	0.06%
2023/03/03	10	103.50	2	103.50	103.00	8	1,724	0.46%
2023/03/02	0	0.00	11	103.50	103.50	-11	1,756	-0.63%
2023/02/24	1	104.00	1	104.00	103.00	0	1,836	0.00%
2023/02/23	0	0.00	4	103.00	103.50	-4	1,875	-0.21%
2023/02/22	4	102.00	0	0.00	101.50	4	1,922	0.21%
2023/02/21	6.2	103.90	5	104.00	104.00	1.2	1,967	0.06%
2023/02/20	11	104.00	1	104.50	104.00	10	2,166	0.46%
2023/02/17	11	103.00	178	102.39	104.00	-167	2,329	-7.17%	大賣/鉅額交易
2023/02/16	1	106.00	10	106.50	106.50	-9	2,299	-0.39%
2023/02/15	13	104.04	4	104.63	104.00	9	2,338	0.38%
2023/02/13	1.2	106.42	0	0.00	105.50	1.2	2,382	0.05%
2023/02/10	8.2	110.41	7.4	110.11	107.00	0.8	2,416	0.03%
2023/02/09	25	109.60	2	110.00	109.50	23	2,373	0.97%
2023/02/08	12.2	109.00	6	109.67	108.50	6.2	2,368	0.26%
2023/02/07	20	107.75	0	0.00	108.00	20	2,346	0.85%
2023/02/06	11	107.50	11	107.50	107.00	0	2,345	0.00%
2023/02/03	50	110.47	22	110.32	107.50	28	2,350	1.19%
2023/02/02	118	110.00	3	109.67	109.00	115	2,346	4.90%	大買/鉅額交易
2023/02/01	0	0.00	1	108.00	107.50	-1	2,326	-0.04%
2023/01/31	0	0.00	1	106.00	107.00	-1	2,332	-0.04%
2023/01/30	2	106.50	1	107.00	106.00	1	2,325	0.04%
2023/01/17	0	0.00	2	104.00	104.50	-2	2,255	-0.09%
2023/01/13	1	104.00	2	105.25	101.50	-1	2,252	-0.04%
2023/01/12	2	102.75	0	0.00	101.00	2	2,200	0.09%
2023/01/11	3	103.33	0	0.00	102.50	3	2,206	0.14%
2023/01/10	0	0.00	1	105.00	104.50	-1	2,203	-0.05%
2023/01/09	2	104.75	5	103.60	104.00	-3	2,182	-0.14%
2023/01/06	3	102.33	2	100.50	102.00	1	2,163	0.05%
2023/01/05	1	99.50	0.5	99.62	97.80	0.5	2,167	0.02%
2023/01/03	2	97.60	0	0.00	97.80	2	2,245	0.09%
2022/12/30	6	96.93	0	0.00	96.30	6	2,255	0.27%
2022/12/29	2	96.35	0	0.00	96.30	2	2,280	0.09%
2022/12/28	2.1	96.46	0	0.00	95.40	2.1	2,345	0.09%
2022/12/27	2	99.60	3	100.27	99.20	-1	2,407	-0.04%
2022/12/26	3	98.80	1	98.50	98.50	2	2,486	0.08%
2022/12/23	4	99.40	6	99.58	99.50	-2	2,554	-0.08%
2022/12/22	2	102.50	4	101.75	101.00	-2	2,641	-0.08%
2022/12/21	5	100.50	9.8	101.00	100.50	-4.8	2,707	-0.18%
2022/12/20	0	0.00	55	103.50	100.50	-55	2,752	-2.00%
2022/12/19	2	104.50	0	0.00	103.50	2	2,786	0.07%
2022/12/16	1.1	102.55	0	0.00	102.50	1.1	2,826	0.04%
2022/12/14	0	0.00	0.1	105.60	105.50	-0.1	2,808	0.00%
2022/12/08	5	103.70	5	103.80	104.00	0	2,788	0.00%
2022/12/07	5	105.10	3	106.83	103.50	2	2,784	0.07%
2022/12/06	5.4	107.91	1	106.50	106.50	4.4	2,754	0.16%
2022/12/05	15	111.33	16	110.84	111.00	-1	2,723	-0.04%
2022/12/02	0	0.00	7	109.07	108.50	-7	2,658	-0.26%
2022/12/01	25	107.26	8	108.31	106.00	17	2,630	0.65%
2022/11/30	1	104.00	2.1	105.49	104.50	-1.1	2,535	-0.04%
2022/11/29	6	102.58	1	102.00	103.00	5	2,536	0.20%
2022/11/28	0.1	104.00	1	104.00	104.00	-0.9	2,518	-0.04%
2022/11/25	5	105.00	2	104.01	104.00	3	2,550	0.12%
2022/11/24	1	104.00	1	105.00	105.50	0	2,562	0.00%
2022/11/23	11	104.91	8	104.06	104.00	3	2,530	0.12%
2022/11/21	14	105.79	23	104.87	104.50	-9	2,488	-0.36%
2022/11/18	11	105.59	16	106.00	106.00	-5	2,459	-0.20%
2022/11/17	7.5	106.02	6	106.50	107.00	1.5	2,423	0.06%
2022/11/16	15	109.63	16	109.94	108.00	-1	2,381	-0.04%
2022/11/15	16	107.41	14.1	106.45	109.50	1.9	2,254	0.08%
2022/11/14	2	99.10	2	99.70	99.70	0	2,158	0.00%
2022/11/11	7	99.94	14	99.58	97.80	-7	2,164	-0.32%
2022/11/10	0	0.00	11.1	95.11	95.50	-11.1	2,125	-0.52%
2022/11/09	0	0.00	5	94.40	94.40	-5	2,125	-0.24%
2022/11/08	10	94.36	1	92.40	92.40	9	2,124	0.42%
2022/11/07	6	94.23	1	93.90	93.30	5	2,197	0.23%
2022/11/03	0	0.00	2	93.90	94.80	-2	2,265	-0.09%
2022/11/01	3	95.07	3	94.50	94.70	0	2,396	0.00%
2022/10/27	4	89.70	0	0.00	92.90	4	2,534	0.16%
2022/10/26	0	0.00	1	88.60	88.80	-1	2,533	-0.04%
2022/10/25	21	87.83	21	87.51	87.50	0	2,534	0.00%
2022/10/20	6	90.17	5	89.68	90.10	1	2,597	0.04%
2022/10/17	6	89.98	12	88.70	91.50	-6	2,731	-0.22%
2022/10/14	10	90.15	0	0.00	90.50	10	2,810	0.36%
2022/10/13	2.1	85.80	5	87.20	85.10	-2.9	2,835	-0.10%
2022/10/12	3	91.17	2	90.45	90.60	1	2,837	0.04%
2022/10/11	17	89.23	15	88.81	88.50	2	2,908	0.07%
2022/10/07	3	94.60	6	94.43	94.60	-3	3,000	-0.10%
2022/10/05	10	97.20	1	94.70	94.20	9	3,049	0.30%
2022/10/04	3	93.03	0	0.00	93.80	3	3,038	0.10%
2022/10/03	25	91.50	25	91.20	91.00	0	3,013	0.00%
2022/09/30	5	91.78	3	94.43	96.00	2	3,088	0.06%
2022/09/29	4.1	92.68	6	93.10	92.90	-1.9	3,245	-0.06%
2022/09/28	14	99.36	11	98.00	97.20	3	3,202	0.09%
2022/09/27	26	103.25	25	100.12	106.00	1	3,173	0.03%
2022/09/26	22	104.66	27	104.13	103.00	-5	3,145	-0.16%
2022/09/23	39	114.00	37	114.08	113.00	2	3,130	0.06%
2022/09/22	27	120.09	3	120.50	121.00	24	3,115	0.77%
2022/09/21	0	0.00	33	120.88	120.50	-33	3,151	-1.05%
2022/09/20	14	121.57	11	122.55	121.50	3	3,169	0.09%
2022/09/19	0	0.00	3	122.00	122.00	-3	3,200	-0.09%
2022/09/16	6	122.75	5	123.20	122.00	1	3,253	0.03%
2022/09/15	1.1	123.95	1	126.00	123.50	0.1	3,306	0.00%
2022/09/06	2	118.50	7	120.14	119.50	-5	3,601	-0.14%
2022/09/05	0	0.00	1	123.00	122.00	-1	3,648	-0.03%
2022/09/02	1	128.50	3	128.50	128.50	-2	3,656	-0.05%
2022/09/01	26	129.29	14	128.43	127.50	12	3,671	0.33%
2022/08/31	1	130.00	5	130.90	131.50	-4	3,663	-0.11%
2022/08/29	2	124.01	0	0.00	126.00	2	3,692	0.05%
2022/08/26	1	132.00	0	0.00	128.00	1	3,795	0.03%
2022/08/25	0	130.25	0.2	129.50	129.50	-0.2	3,821	0.00%
2022/08/24	10.1	129.00	8	129.31	128.00	2.1	3,855	0.05%
2022/08/23	8	127.44	5	128.30	127.50	3	3,982	0.08%
2022/08/22	39	130.55	13.1	129.97	128.50	26	4,022	0.65%
2022/08/19	2.2	127.91	19	128.11	129.50	-16.8	3,998	-0.42%
2022/08/18	17	123.38	4	124.00	124.50	13	3,947	0.33%
2022/08/17	2	124.00	0	0.00	124.00	2	3,950	0.05%
2022/08/16	5	124.40	2	123.50	123.00	3	3,983	0.08%
2022/08/15	4	123.00	10	123.80	124.50	-6	4,055	-0.15%
2022/08/12	27	122.26	165.6	117.68	122.50	-138.6	4,094	-3.39%	大賣/鉅額交易
2022/08/11	19.4	121.83	76	120.99	120.50	-56.7	4,113	-1.38%
2022/08/10	9	121.83	6	120.50	120.50	3	4,137	0.07%
2022/08/09	20.4	125.77	11	126.55	125.00	9.4	4,121	0.23%
2022/08/08	3	129.33	0	0.00	130.00	3	4,069	0.07%
2022/08/05	20	128.20	4.4	130.36	129.50	15.6	4,038	0.39%
2022/08/04	62	128.94	13	126.12	129.50	49	3,959	1.24%
2022/08/03	23	125.43	77.1	125.13	126.00	-54.1	3,961	-1.36%
2022/08/02	1.3	125.12	18.1	123.51	127.00	-16.8	3,967	-0.42%
2022/08/01	8.1	126.51	8	127.00	127.00	0.1	3,991	0.00%
2022/07/28	0.1	127.00	0	0.00	126.50	0.1	4,072	0.00%
2022/07/26	0	0.00	3	126.67	127.50	-3	4,362	-0.07%
2022/07/25	1.5	125.19	0	0.00	126.00	1.5	4,407	0.03%
2022/07/22	1.5	125.10	1	125.50	125.00	0.5	4,576	0.01%
2022/07/20	1.3	121.92	0	0.00	122.00	1.3	4,686	0.03%
2022/07/19	1.7	122.71	2	122.75	122.50	-0.3	4,758	-0.01%
2022/07/18	2	123.00	6.3	123.57	124.50	-4.3	4,884	-0.09%
2022/07/15	30.3	122.22	32	118.64	122.00	-1.7	5,046	-0.03%
2022/07/14	4	112.13	12	114.25	114.00	-8	4,993	-0.16%
2022/07/13	14	109.82	6	108.58	108.00	8	5,079	0.16%
2022/07/12	14	107.57	20	107.50	107.00	-6	5,151	-0.12%
2022/07/11	1	113.50	0	0.00	112.50	1	5,095	0.02%
2022/07/08	16	110.41	1	107.00	111.00	15	5,042	0.30%
2022/07/07	53	105.69	13	102.04	111.00	40	4,893	0.82%
2022/07/06	3	114.00	44	114.38	111.50	-41	4,678	-0.88%
2022/07/05	14	120.57	13.1	119.64	123.50	1	4,631	0.02%
2022/07/04	31.5	121.40	1	122.00	121.50	30.5	4,591	0.66%
2022/07/01	3	124.17	3	125.00	122.00	0	4,577	0.00%
2022/06/30	2	129.50	2	128.50	128.50	0	4,554	0.00%
2022/06/29	1	129.50	28.6	132.05	134.50	-27.6	4,539	-0.61%
2022/06/28	0.1	132.00	3	131.17	132.50	-2.9	4,668	-0.06%
2022/06/27	4	132.75	8	131.94	131.50	-4	4,742	-0.08%
2022/06/24	47	127.31	44	126.86	128.50	3	4,711	0.06%
2022/06/23	21	120.31	19	120.82	124.50	2	4,660	0.04%
2022/06/22	4	120.88	23	119.72	119.50	-19	4,605	-0.41%
2022/06/21	9	122.89	6	122.92	124.50	3	4,556	0.07%
2022/06/20	16.5	123.85	16	123.31	122.00	0.5	4,497	0.01%
2022/06/17	30	128.20	9	128.39	129.50	21	4,437	0.47%
2022/06/16	14	133.96	19	132.53	131.50	-5	4,399	-0.11%
2022/06/15	8	139.44	5	139.00	137.00	3	4,351	0.07%
2022/06/14	8	143.75	11	143.41	145.00	-3	4,309	-0.07%
2022/06/13	5	148.30	1	146.50	146.00	4	4,244	0.09%
2022/06/10	2	148.00	1	148.00	148.50	1	4,214	0.02%
2022/06/08	1	145.50	6	147.25	146.00	-5	4,161	-0.12%
2022/06/07	4	146.50	14	147.32	147.00	-10	4,144	-0.24%
2022/06/06	10	148.60	8	149.31	147.00	2	4,107	0.05%
2022/06/02	6	147.83	3	146.50	146.00	3	4,008	0.07%
2022/06/01	15	147.33	10	147.85	148.00	5	3,969	0.13%
2022/05/31	16	148.88	13.1	149.11	147.00	2.9	3,922	0.07%
2022/05/30	2	146.50	11	146.05	146.00	-9	3,782	-0.24%
2022/05/27	1	144.50	4	142.13	143.50	-3	3,728	-0.08%
2022/05/26	6	140.25	0	0.00	140.50	6	3,679	0.16%
2022/05/25	39	140.72	3	138.33	140.50	36	3,661	0.98%
2022/05/24	16	140.31	23	140.33	138.00	-7	3,663	-0.19%
2022/05/23	19	145.26	1	143.00	142.50	18	3,617	0.50%
2022/05/20	19	143.95	13.1	143.77	144.00	6	3,542	0.17%
2022/05/19	2	140.50	2	144.00	144.00	0	3,476	0.00%
2022/05/18	34	139.03	1	141.00	139.50	33	3,422	0.96%
2022/05/17	1	140.50	4	139.57	140.00	-3	3,358	-0.09%
2022/05/16	2	138.00	0	0.00	135.00	2	3,322	0.06%
2022/05/11	1	136.00	2	136.25	137.00	-1	3,252	-0.03%
2022/05/10	0	0.00	1	131.00	135.50	-1	3,192	-0.03%
2022/05/09	2.1	132.48	1	131.50	133.00	1.1	3,173	0.03%
2022/05/06	18	135.50	18	134.50	134.50	0	3,131	0.00%
2022/05/05	4	137.00	4	134.50	134.50	0	3,077	0.00%
2022/05/04	45	138.31	3	135.17	135.00	42	3,024	1.39%
2022/05/03	5	143.19	8.1	141.46	137.00	-3.1	2,958	-0.10%
2022/04/29	12	138.13	15	138.23	138.00	-3	2,675	-0.11%
2022/04/28	8	138.38	10.1	137.86	135.50	-2.1	2,587	-0.08%
2022/04/27	2.1	131.01	0	0.00	136.00	2.1	2,398	0.09%
2022/04/26	11.1	137.86	5	136.80	131.50	6.1	2,301	0.27%
2022/04/25	4.1	137.50	1	136.00	137.00	3.1	2,148	0.14%
2022/04/22	4	138.38	7	138.21	138.00	-3	2,052	-0.15%
2022/04/21	7	137.29	14	138.14	138.00	-7	1,943	-0.36%
2022/04/20	3	131.33	8	131.00	130.50	-5	1,676	-0.30%
2022/04/19	99	131.07	8	131.00	126.50	91	1,602	5.68%
2022/04/18	14	129.32	16	129.75	130.00	-2	1,483	-0.13%
2022/04/14	0	0.00	1	121.50	122.00	-1	1,419	-0.07%
2022/04/13	2	121.50	0	0.00	120.50	2	1,452	0.14%
2022/04/11	0	0.00	7	118.71	119.50	-7	1,793	-0.39%
2022/04/08	2	123.50	1	123.50	123.00	1	1,832	0.05%
2022/04/06	1	125.00	2	125.25	125.00	-1	1,911	-0.05%
2022/04/01	0	0.00	1	128.00	128.50	-1	2,004	-0.05%
2022/03/31	10.1	131.79	11	131.45	130.50	-1	1,990	-0.05%
2022/03/30	7	127.79	5	128.80	130.50	2	1,826	0.11%
2022/03/28	1	118.50	1	119.50	118.50	0	1,748	0.00%
2022/03/21	1	121.50	1	121.50	121.50	0	1,754	0.00%
2022/03/16	0	0.00	1	119.00	119.50	-1	1,777	-0.06%
2022/03/15	1	117.50	1	118.00	118.00	0	1,772	0.00%
2022/03/14	0	0.00	1	119.00	119.50	-1	1,781	-0.06%
2022/03/11	1	118.50	3	118.50	119.50	-2	1,804	-0.11%
2022/03/10	2	119.75	1	118.00	118.00	1	1,852	0.05%
2022/03/08	0	0.00	1	117.00	116.50	-1	1,968	-0.05%
2022/03/07	6	118.17	0	0.00	118.50	6	1,988	0.30%
2022/03/04	1	121.00	0	0.00	120.50	1	1,993	0.05%
2022/03/03	4	123.00	0.3	122.50	122.50	3.7	2,013	0.18%
2022/02/25	3	118.83	0.3	119.00	118.50	2.7	2,038	0.13%
2022/02/24	0.1	120.00	1	119.00	118.00	-0.9	2,053	-0.04%
2022/02/23	0	0.00	1	122.00	122.00	-1	2,048	-0.05%
2022/02/22	3.2	120.20	7	120.00	120.00	-3.8	2,086	-0.18%
2022/02/18	2.3	121.17	9	121.56	124.50	-6.7	2,107	-0.32%
2022/02/17	4	131.50	0	0.00	130.50	4	2,049	0.20%
2022/02/15	0	0.00	1	130.50	128.00	-1	2,116	-0.05%
2022/02/14	2	126.00	0	0.00	126.00	2	2,192	0.09%
2022/02/11	0	0.00	2	129.25	128.50	-2	2,313	-0.09%
2022/02/09	1	132.00	0	0.00	132.00	1	2,607	0.04%
2022/02/08	2	129.00	1	129.00	129.50	1	2,664	0.04%
2022/02/07	0	0.00	1	128.00	127.50	-1	2,696	-0.04%
2022/01/26	1	125.00	1	126.00	125.50	0	2,719	0.00%
2022/01/25	2	126.75	0	0.00	126.50	2	2,804	0.07%
2022/01/24	2	127.50	5	128.60	129.50	-3	2,841	-0.11%
2022/01/21	0	0.00	15	133.00	131.00	-15	2,843	-0.53%
2022/01/20	15	132.53	1	135.00	135.00	14	2,851	0.49%
2022/01/19	0	0.00	1	132.50	133.00	-1	2,867	-0.03%
2022/01/18	0	0.00	1	136.00	136.00	-1	2,872	-0.03%
2022/01/17	1	137.00	5	137.40	137.00	-4	2,882	-0.14%
2022/01/14	3	137.33	2	137.50	136.00	1	2,897	0.03%
2022/01/12	0	0.00	2	136.00	137.50	-2	2,969	-0.07%
2022/01/11	2	136.25	0	0.00	136.50	2	3,074	0.07%
2022/01/07	1	138.50	4	139.00	138.00	-3	3,428	-0.09%
2022/01/06	1	141.00	0	0.00	141.50	1	3,396	0.03%
2022/01/05	3	143.33	0	0.00	143.00	3	3,378	0.09%
2022/01/04	16	148.81	14.2	148.11	146.00	1.8	3,327	0.05%
2021/12/30	2	143.50	0	0.00	143.00	2	3,016	0.07%
2021/12/29	2	144.25	0	0.00	145.00	2	2,999	0.07%
2021/12/28	9.1	143.50	30	143.02	143.00	-21	2,959	-0.71%
2021/12/23	3	139.50	0	0.00	138.50	3	2,908	0.10%
2021/12/22	0	0.00	1	138.00	137.50	-1	2,943	-0.03%
2021/12/17	1	139.00	0	0.00	137.00	1	2,960	0.03%
2021/12/13	1	138.00	0	0.00	137.50	1	2,997	0.03%
2021/12/08	1	142.00	0	0.00	142.00	1	3,038	0.03%
2021/12/07	1	141.00	4	141.75	142.00	-3	3,038	-0.10%
2021/12/06	3	145.33	0	0.00	144.00	3	3,028	0.10%
2021/12/03	2	145.50	1.1	145.45	144.50	0.9	3,015	0.03%
2021/12/02	0.1	143.00	3	142.17	143.00	-3	2,974	-0.10%
2021/12/01	1	140.50	1	142.00	142.00	0	2,961	0.00%
2021/11/30	3	138.67	3	138.33	138.00	0	2,964	0.00%
2021/11/29	1	135.00	0	0.00	136.00	1	3,003	0.03%
2021/11/26	0	0.00	2	135.00	134.50	-2	3,064	-0.07%
2021/11/24	0	0.00	6	137.50	138.50	-6	3,117	-0.19%
2021/11/23	0	0.00	4.2	138.59	138.00	-4.2	3,137	-0.13%
2021/11/22	2	141.50	1	141.00	141.00	1	3,221	0.03%
2021/11/19	1	143.00	0.2	144.00	143.00	0.8	3,264	0.02%
2021/11/17	0	0.00	1	143.50	142.00	-1	3,270	-0.03%
2021/11/16	1	142.50	0.3	144.00	142.50	0.8	3,270	0.02%
2021/11/15	2	144.00	2	145.50	144.50	0	3,283	0.00%
2021/11/12	1	141.50	2.3	142.84	143.50	-1.3	3,317	-0.04%
2021/11/11	7.1	142.44	4	141.88	142.00	3.1	3,340	0.09%
2021/11/10	17	147.00	8	147.56	147.50	9	3,484	0.26%
2021/11/09	3.2	146.42	9.1	145.73	146.50	-5.9	3,652	-0.16%
2021/11/08	4	138.00	1.2	139.08	138.00	2.8	3,417	0.08%
2021/11/05	2	138.00	7	138.79	138.50	-5	3,474	-0.14%
2021/11/04	4	133.88	1	133.50	136.50	3	3,454	0.09%
2021/11/03	1	133.50	3	135.50	134.00	-2	3,468	-0.06%
2021/11/02	5	138.90	1	137.00	136.50	4	3,486	0.11%
2021/11/01	6	137.58	7	138.50	139.00	-1	3,422	-0.03%
2021/10/29	3	135.83	1.8	135.50	135.00	1.2	3,421	0.04%
2021/10/27	0.2	136.50	1	135.50	136.00	-0.8	3,456	-0.02%
2021/10/26	4	133.63	1	137.50	133.00	3	3,480	0.09%
2021/10/25	2	131.25	3	132.17	133.50	-1	3,524	-0.03%
2021/10/22	1	136.00	1	135.50	134.50	0	3,615	0.00%
2021/10/21	4	137.38	2	136.25	134.00	2	3,638	0.05%
2021/10/20	1	136.50	1	137.50	137.50	0	3,645	0.00%
2021/10/19	2	136.75	111	137.06	137.50	-109	3,661	-2.98%	大賣/鉅額交易
2021/10/18	115	133.42	102	133.53	134.50	13	3,648	0.36%	大買/大賣/
2021/10/15	70	126.94	0	0.00	131.00	70	3,585	1.95%
2021/10/14	0	0.00	40	119.75	119.50	-40	3,600	-1.11%
2021/10/07	1	125.50	1	126.00	125.50	0	4,392	0.00%
2021/10/06	1	120.50	10	120.75	119.50	-9	4,680	-0.19%
2021/10/05	0	0.00	52	118.80	124.00	-52	5,048	-1.03%
2021/10/04	2	121.75	73	120.64	119.00	-71	5,076	-1.40%
2021/10/01	1	124.00	39	123.00	121.50	-38	5,188	-0.73%
2021/09/30	4	124.75	13	125.77	127.50	-9	5,275	-0.17%
2021/09/29	2.1	127.07	50	126.17	124.50	-47.9	5,297	-0.90%
2021/09/28	1	132.00	43	131.71	131.50	-42	5,324	-0.79%
2021/09/27	1	135.00	11	135.36	133.50	-10	5,407	-0.19%
2021/09/24	1	136.50	21	135.95	136.50	-20	5,473	-0.37%
2021/09/23	1	134.50	20	134.20	133.50	-19	5,526	-0.34%
2021/09/22	0	0.00	30	133.83	133.50	-30	5,632	-0.53%
2021/09/16	2	131.75	1	132.00	132.00	1	5,795	0.02%
2021/09/15	21	134.05	1	133.50	133.50	20	5,867	0.34%
2021/09/14	0	0.00	5	139.90	138.00	-5	6,005	-0.08%
2021/09/13	2	139.25	0	0.00	138.50	2	6,083	0.03%
2021/09/09	1	136.00	1	138.00	141.00	0	6,439	0.00%
2021/09/08	4	138.25	5	140.00	137.50	-1	6,568	-0.02%
2021/09/07	11	140.50	2	140.75	141.50	9	6,608	0.14%
2021/09/06	12	146.04	0	0.00	145.50	12	6,826	0.18%
2021/09/03	0	0.00	1	149.00	148.50	-1	7,138	-0.01%
2021/09/01	1	151.00	2	149.25	152.00	-1	7,157	-0.01%
2021/08/31	2	144.25	2	145.00	145.00	0	7,103	0.00%
2021/08/30	0	144.50	2	143.25	143.50	-2	7,113	-0.03%
2021/08/27	2	142.77	1	146.00	142.50	1	7,142	0.01%
2021/08/26	1	149.50	0	0.00	145.00	1	7,202	0.01%
2021/08/25	0	0.00	6	142.92	145.00	-6	7,326	-0.08%
2021/08/24	5	139.00	0	0.00	137.00	5	7,323	0.07%
2021/08/19	2	139.00	1	135.50	135.50	1	7,484	0.01%
2021/08/18	1	130.50	3	138.17	142.00	-2	7,595	-0.03%
2021/08/17	0	0.00	1	135.00	134.00	-1	7,767	-0.01%
2021/08/16	6	134.92	4	137.13	134.50	2	7,963	0.03%
2021/08/13	5	144.60	3	148.00	143.00	2	7,790	0.03%
2021/08/11	2	157.75	61	158.89	156.00	-59	7,576	-0.78%
2021/08/10	6	162.50	7.1	163.07	163.00	-1.1	7,581	-0.01%
2021/08/09	2.1	162.72	1.1	161.23	162.00	1	7,659	0.01%
2021/08/06	1	165.00	11.1	166.95	165.50	-10.1	7,759	-0.13%
2021/08/05	0.2	169.38	37	168.41	168.00	-36.8	7,924	-0.46%
2021/08/04	3	171.33	4	172.00	168.50	-1	8,069	-0.01%
2021/08/03	2	169.50	0	0.00	170.50	2	8,134	0.02%
2021/08/02	0	0.00	1	172.50	172.00	-1	8,146	-0.01%
2021/07/30	1	171.00	25	171.90	168.00	-24	8,183	-0.29%
2021/07/29	24	170.08	1	170.00	171.50	23	8,221	0.28%
2021/07/28	6	161.34	25	165.28	163.50	-19	8,249	-0.23%
2021/07/27	3.1	172.10	4	171.50	170.50	-0.9	8,269	-0.01%
2021/07/23	35	172.33	5	171.70	172.50	30	8,256	0.36%
2021/07/22	6	168.83	2	170.50	168.00	4	8,207	0.05%
2021/07/21	14	169.61	3	169.00	167.50	11	8,146	0.14%
2021/07/20	3	177.33	1	175.00	175.00	2	7,935	0.03%
2021/07/19	11	179.64	11	182.86	179.00	0	7,871	0.00%
2021/07/16	10.1	183.96	3.1	185.52	184.50	7	7,815	0.09%
2021/07/15	4	190.50	16.1	189.13	188.00	-12.1	7,706	-0.16%
2021/07/14	10.1	186.44	36.1	185.93	183.00	-26	7,431	-0.35%
2021/07/13	52	185.63	26	184.87	180.00	26	7,207	0.36%
2021/07/12	99	182.39	5.1	180.08	186.00	93.9	6,948	1.35%
2021/07/09	0	0.00	1	171.00	170.50	-1	6,644	-0.02%
2021/07/08	3	174.33	2	176.25	173.00	1	6,766	0.01%
2021/07/07	2	175.25	8	171.63	172.00	-6	6,750	-0.09%
2021/07/06	2	169.00	0	0.00	168.00	2	6,792	0.03%
2021/07/05	0	0.00	1	172.00	172.00	-1	6,838	-0.01%
2021/07/02	1.1	168.55	5	167.20	168.50	-3.9	6,829	-0.06%
2021/07/01	6	167.83	3	166.00	164.00	3	6,840	0.04%
2021/06/30	6	168.58	5.1	169.38	169.00	0.9	6,861	0.01%
2021/06/29	1.1	171.27	5.2	169.06	168.50	-4.1	6,940	-0.06%
2021/06/28	1	174.00	1	173.00	173.00	0	7,134	0.00%
2021/06/25	5	178.90	7	179.14	174.00	-2	7,129	-0.03%
2021/06/24	1	177.00	3	177.50	176.50	-2	7,045	-0.03%
2021/06/23	49	175.10	28	177.09	175.00	21	7,014	0.30%
2021/06/22	2	173.50	14	169.75	170.50	-12	6,885	-0.17%
2021/06/21	6.2	176.85	34	172.15	171.50	-27.9	6,832	-0.41%
2021/06/18	11	178.36	10	180.45	177.00	1	6,705	0.01%
2021/06/17	1	173.00	32	171.70	174.50	-31	6,484	-0.48%
2021/06/16	33.1	170.77	17	168.97	169.50	16.1	6,390	0.25%
2021/06/15	5	173.20	3	174.34	172.00	2	6,359	0.03%
2021/06/11	26	162.52	10	164.30	167.00	16	6,218	0.26%
2021/06/10	5	156.40	24	157.69	160.00	-19	5,943	-0.32%
2021/06/09	9	152.67	0	0.00	152.00	9	5,890	0.15%
2021/06/08	8	154.81	8	154.31	155.00	0	5,946	0.00%
2021/06/07	8	151.69	11	151.95	154.00	-3	5,999	-0.05%
2021/06/04	9	153.50	10	153.50	151.50	-1	5,961	-0.02%
2021/06/03	7	156.71	7	157.36	157.00	0	5,978	0.00%
2021/06/02	51.1	159.49	53	160.61	157.50	-1.9	5,940	-0.03%
2021/06/01	14	153.64	4	155.38	155.00	10	5,765	0.17%
2021/05/31	2	153.00	2	152.50	152.50	0	5,804	0.00%
2021/05/28	12	152.83	2	154.75	154.00	10	5,953	0.17%
2021/05/27	1	152.50	0	0.00	149.00	1	5,968	0.02%
2021/05/26	12	151.42	5	150.40	150.00	7	5,931	0.12%
2021/05/25	27	149.48	40	148.45	146.50	-13	5,877	-0.22%
2021/05/24	23	137.26	2	135.75	143.50	21	5,725	0.37%
2021/05/20	2	127.25	0	0.00	124.50	2	5,629	0.04%
2021/05/19	2	126.50	8	125.75	127.50	-6	5,799	-0.10%
2021/05/18	1	129.50	2	127.25	131.00	-1	5,877	-0.02%
2021/05/17	18	123.22	17	127.50	123.50	1	5,961	0.02%
2021/05/14	6	132.00	5	127.90	127.00	1	6,002	0.02%
2021/05/13	3	126.54	17	128.74	132.00	-14	6,118	-0.23%
2021/05/12	4.2	122.24	18	125.39	122.00	-13.8	6,583	-0.21%
2021/05/11	3	134.83	4.5	139.11	135.00	-1.5	6,563	-0.02%
2021/05/07	9	151.00	3	149.33	151.50	6	6,828	0.09%
2021/05/06	2	148.00	1	141.50	142.50	1	7,030	0.01%
2021/05/05	8	146.81	6	146.75	145.00	2	7,264	0.03%
2021/05/04	5.1	140.02	8	139.25	139.50	-2.9	8,261	-0.04%
2021/05/03	6	150.58	3	150.67	146.00	3	8,256	0.04%
2021/04/29	1	156.50	3	157.00	156.00	-2	8,413	-0.02%
2021/04/28	1	160.50	2	158.00	158.00	-1	8,642	-0.01%
2021/04/27	12	161.92	0	0.00	159.50	12	8,883	0.14%
2021/04/26	2	158.50	0	0.00	158.50	2	9,122	0.02%
2021/04/23	0.1	159.50	3.1	158.52	159.50	-3	9,430	-0.03%
2021/04/22	3	155.50	5	158.40	156.00	-2	9,853	-0.02%
2021/04/21	2	159.75	0	0.00	159.50	2	10,035	0.02%
2021/04/20	3	162.00	11	161.64	162.00	-8	10,308	-0.08%
2021/04/19	1	159.00	2	158.75	158.00	-1	10,647	-0.01%
2021/04/16	4	162.75	5	161.70	161.00	-1	11,002	-0.01%
2021/04/15	6	160.42	3	159.50	164.50	3	11,521	0.03%
2021/04/14	10	161.10	6.3	159.99	159.00	3.7	12,043	0.03%
2021/04/13	5.1	165.62	7	165.50	164.50	-2	12,703	-0.02%
2021/04/12	11.1	170.00	6	170.42	168.00	5.1	12,875	0.04%
2021/04/09	2	175.00	1	175.00	175.00	1	13,056	0.01%
2021/04/08	1	178.00	2	179.25	178.50	-1	13,451	-0.01%
2021/04/07	9	178.83	2	179.75	179.50	7	13,495	0.05%
2021/04/06	8	178.06	9	177.67	176.00	-1	13,482	-0.01%
2021/04/01	19.3	179.87	10	179.10	179.00	9.3	13,519	0.07%
2021/03/31	19.1	180.65	24	179.79	181.00	-4.9	13,493	-0.04%
2021/03/30	1	173.50	3	174.83	173.50	-2	13,352	-0.01%
2021/03/29	6	174.00	1	174.00	172.50	5	13,563	0.04%
2021/03/26	2	170.26	1	172.00	173.00	1	13,815	0.01%
2021/03/25	1	170.00	7	167.43	166.50	-6	14,068	-0.04%
2021/03/24	4	167.75	1	167.50	167.00	3	14,155	0.02%
2021/03/23	0	0.00	1	173.00	170.00	-1	14,331	-0.01%
2021/03/22	3	174.00	0	0.00	171.00	3	14,591	0.02%
2021/03/19	6	174.58	0	0.00	174.50	6	15,058	0.04%
2021/03/18	2	175.74	5	174.80	174.50	-3	15,457	-0.02%
2021/03/17	5	175.20	6	177.17	173.00	-1	16,019	-0.01%
2021/03/16	1	174.00	3	173.00	172.00	-2	16,435	-0.01%
2021/03/12	4	176.38	6.9	175.62	174.00	-2.9	18,042	-0.02%
2021/03/11	3	173.00	3.6	174.14	174.50	-0.6	18,240	0.00%
2021/03/10	2	170.50	1.1	171.45	168.00	0.9	18,435	0.00%
2021/03/09	3	167.33	7.6	168.62	169.50	-4.6	18,692	-0.02%
2021/03/08	2	167.00	0.2	171.50	166.50	1.8	18,842	0.01%
2021/03/05	2	169.25	3.5	170.29	170.00	-1.5	18,948	-0.01%
2021/03/04	6.2	173.92	7.6	173.24	173.00	-1.4	19,169	-0.01%
2021/03/03	22.2	175.30	66.7	174.81	177.50	-44.5	19,401	-0.23%
2021/03/02	13	170.12	1.3	170.61	166.50	11.7	19,411	0.06%
2021/02/26	7	172.50	63.5	173.00	173.00	-56.5	19,843	-0.28%
2021/02/25	13	177.27	9.2	176.12	175.00	3.8	20,021	0.02%
2021/02/24	4	178.25	18.3	178.99	177.00	-14.3	20,393	-0.07%
2021/02/23	7	177.51	5	178.10	178.50	2	20,736	0.01%
2021/02/22	6	183.50	5	182.20	181.50	1	21,242	0.00%
2021/02/19	5	183.20	9	183.44	183.50	-4	21,752	-0.02%
2021/02/18	9	178.67	3	178.83	179.00	6	22,257	0.03%
2021/02/17	6	180.50	9	179.61	181.00	-3	22,991	-0.01%
2021/02/05	26	175.42	21	176.67	174.50	5	23,351	0.02%
2021/02/04	5	171.90	76.1	174.26	174.00	-71.1	23,961	-0.30%
2021/02/03	30.2	180.84	88	181.03	178.00	-57.8	24,408	-0.24%
2021/02/02	18	191.97	5	192.20	192.50	13	24,549	0.05%
2021/02/01	9	183.96	10	185.70	191.00	-1	25,135	0.00%
2021/01/29	9.1	188.80	2	187.75	185.50	7.1	25,467	0.03%
2021/01/28	28	193.96	6.1	193.87	192.00	21.9	25,635	0.09%
2021/01/27	14	206.04	12	204.92	203.00	2	25,941	0.01%
2021/01/26	53.1	208.78	63	209.50	203.00	-9.9	26,040	-0.04%
2021/01/25	4	200.38	22	200.30	200.00	-18	24,975	-0.07%
2021/01/22	12	202.04	11.3	203.12	203.00	0.7	24,898	0.00%
2021/01/21	9	199.72	14.1	199.67	203.00	-5.1	24,715	-0.02%
2021/01/20	25	202.14	27.1	198.62	195.00	-2.1	24,517	-0.01%
2021/01/19	20	204.10	16	202.94	204.00	4	24,299	0.02%
2021/01/18	16	191.00	22	197.36	202.50	-6	24,131	-0.02%
2021/01/15	179.4	202.28	46	203.67	193.00	133.4	23,970	0.56%	大買/鉅額交易
2021/01/14	34	203.79	15	203.03	199.00	19	23,591	0.08%
2021/01/13	20.5	202.73	25	203.22	202.00	-4.5	23,410	-0.02%
2021/01/12	22	204.11	27	203.31	199.50	-5	23,156	-0.02%
2021/01/11	32	201.31	75	201.45	205.50	-43	22,830	-0.19%
2021/01/08	67	199.36	57.4	202.50	196.00	9.6	22,519	0.04%
2021/01/07	24	201.23	46.1	202.86	203.00	-22.1	22,024	-0.10%
2021/01/06	41.1	196.57	41.2	196.08	193.00	-0.1	21,470	0.00%
2021/01/05	16.2	190.82	77	191.69	188.00	-60.9	20,708	-0.29%
2021/01/04	39	185.85	27.4	188.55	187.50	11.6	20,524	0.06%
2020/12/31	46.4	183.70	52.1	182.61	183.50	-5.7	20,324	-0.03%
2020/12/30	3	173.83	10	174.88	176.50	-7	19,893	-0.04%
2020/12/29	5	171.90	8	173.19	171.50	-3	19,833	-0.02%
2020/12/28	16	172.19	18.1	173.28	172.00	-2.1	19,785	-0.01%
2020/12/25	16	169.84	6	171.00	169.00	10	19,703	0.05%
2020/12/24	17	171.21	2	170.50	170.00	15	19,653	0.08%
2020/12/23	6.1	171.74	10	172.15	173.50	-3.9	19,578	-0.02%
2020/12/22	11.1	168.01	12	169.13	167.50	-1	19,489	0.00%
2020/12/21	16	165.53	15	164.70	164.00	1	19,295	0.01%
2020/12/18	7	173.57	6	172.58	171.50	1	19,108	0.01%
2020/12/17	8.1	172.73	9	173.67	175.00	-0.9	19,345	0.00%
2020/12/16	13	174.62	13	175.23	171.50	0	19,198	0.00%
2020/12/15	93.2	173.57	44	172.11	171.00	49.2	18,978	0.26%
2020/12/14	85.1	178.52	23	180.37	176.00	62.1	18,544	0.33%
2020/12/11	72	195.42	59	195.01	188.00	13	18,244	0.07%
2020/12/10	60	205.16	69	206.56	208.50	-9	17,953	-0.05%
2020/12/09	106.1	203.93	60.1	208.32	204.00	46	17,732	0.26%	大買/
2020/12/08	45	189.06	81.2	190.99	199.00	-36.2	16,902	-0.21%
2020/12/07	9	180.00	4	179.75	181.00	5	16,210	0.03%
2020/12/04	35	181.60	22	177.89	176.50	13	16,011	0.08%
2020/12/03	15	177.00	23.1	180.00	185.00	-8.1	15,856	-0.05%
2020/12/02	7	178.00	2	180.25	177.00	5	15,706	0.03%
2020/12/01	13	177.73	3	180.33	180.50	10	15,636	0.06%
2020/11/30	4	180.25	11	180.91	179.50	-7	15,668	-0.04%
2020/11/27	25	174.94	11	174.73	177.00	14	15,781	0.09%
2020/11/26	2.1	180.48	1	179.50	179.50	1.1	15,633	0.01%
2020/11/25	37.1	179.01	12.5	179.91	179.00	24.6	15,522	0.16%
2020/11/24	11	188.27	1	185.00	185.00	10	15,127	0.07%
2020/11/23	30.1	188.67	26.1	187.88	190.00	4	15,109	0.03%
2020/11/20	81.1	191.20	77	189.69	187.00	4.1	15,053	0.03%
2020/11/19	9.2	186.33	16	189.59	189.50	-6.8	14,903	-0.05%
2020/11/18	92.2	185.55	90	184.42	186.50	2.2	14,501	0.02%
2020/11/17	91.2	184.38	63.7	186.35	179.50	27.6	14,192	0.19%
2020/11/16	38.1	181.22	50	183.16	190.00	-11.9	13,878	-0.09%
2020/11/13	21	168.24	32	170.27	175.00	-11	13,259	-0.08%
2020/11/12	59.1	170.86	45	170.66	170.00	14.1	12,977	0.11%
2020/11/11	9.3	159.82	20	161.75	171.00	-10.8	12,355	-0.09%
2020/11/10	82.2	157.81	53.2	156.39	160.00	29	11,944	0.24%
2020/11/09	30	150.37	71	150.96	156.50	-41	11,295	-0.36%
2020/11/06	16.3	141.30	29	140.98	142.50	-12.7	10,799	-0.12%
2020/11/05	28.1	134.47	126	133.67	136.50	-97.9	10,591	-0.92%	大賣/
2020/11/04	100.1	127.71	39	130.47	135.00	61.1	10,510	0.58%
2020/11/03	50	127.84	48	125.95	127.00	2	10,071	0.02%
2020/11/02	1	119.00	0	0.00	119.50	1	9,829	0.01%
2020/10/30	1	121.00	16	120.56	120.00	-15	9,998	-0.15%
2020/10/29	0	0.00	8	117.75	121.00	-8	10,137	-0.08%
2020/10/28	6	122.58	1	120.50	120.50	5	10,289	0.05%
2020/10/27	12	121.92	12	122.08	124.00	0	10,407	0.00%
2020/10/26	11	125.86	1	126.00	122.50	10	10,636	0.09%
2020/10/23	8	123.69	4	123.75	124.50	4	10,925	0.04%
2020/10/22	0	0.00	16	120.91	121.00	-16	11,681	-0.14%
2020/10/21	36	117.03	1	119.50	117.00	35	12,242	0.29%
2020/10/20	1	117.50	1	117.00	117.50	0	12,615	0.00%
2020/10/19	6	118.92	0	0.00	118.50	6	12,784	0.05%
2020/10/16	10	120.30	1	118.50	118.50	9	13,006	0.07%
2020/10/15	1	123.00	1	124.00	123.00	0	13,396	0.00%
2020/10/14	0	0.00	2	123.50	122.50	-2	13,720	-0.01%
2020/10/13	1	122.00	2	122.50	123.50	-1	14,190	-0.01%
2020/10/12	1	121.50	7	123.36	121.50	-6	14,629	-0.04%
2020/10/08	2	121.00	13	121.04	121.00	-11	15,305	-0.07%
2020/10/07	10	119.50	0	0.00	118.00	10	15,940	0.06%
2020/10/06	0	0.00	1	118.00	117.00	-1	16,476	-0.01%
2020/10/05	2	116.75	2	116.75	116.50	0	17,141	0.00%
2020/09/30	1	114.00	1	115.50	117.00	0	17,743	0.00%
2020/09/29	0	0.00	1	114.50	113.50	-1	18,154	-0.01%
2020/09/28	3	114.17	3	113.33	114.00	0	18,800	0.00%
2020/09/24	1	115.00	2	115.50	115.00	-1	19,447	-0.01%
2020/09/23	1	118.50	3	118.50	119.50	-2	20,036	-0.01%
2020/09/22	40	119.61	39	119.76	118.00	1	20,364	0.00%
2020/09/21	5	125.90	1	125.50	125.50	4	20,809	0.02%
2020/09/18	7	127.07	6	128.58	127.00	1	21,670	0.00%
2020/09/17	5	128.00	21	127.29	127.00	-16	22,528	-0.07%
2020/09/16	2	129.50	8	130.56	128.00	-6	23,416	-0.03%
2020/09/15	31	131.66	2	132.50	129.50	29	23,469	0.12%
2020/09/14	28	130.50	20	130.03	131.50	8	23,225	0.03%
2020/09/11	2	124.50	5	124.30	125.50	-3	23,024	-0.01%
2020/09/10	14	127.79	13	126.00	125.00	1	22,969	0.00%
2020/09/09	3	125.33	9	125.17	126.50	-6	22,944	-0.03%
2020/09/07	4	128.75	6	124.00	124.00	-2	22,954	-0.01%
2020/09/04	0	0.00	20	124.50	129.00	-20	22,976	-0.09%
2020/09/03	14	129.96	10	130.45	127.50	4	22,886	0.02%
2020/09/02	10	129.65	19	129.00	129.00	-9	22,798	-0.04%
2020/09/01	1	125.50	7	125.14	125.50	-6	22,541	-0.03%
2020/08/31	6	123.08	30	124.50	123.50	-24	22,476	-0.11%
2020/08/28	1	119.00	1	122.50	123.00	0	22,550	0.00%
2020/08/27	10	123.20	15	124.37	121.50	-5	22,530	-0.02%
2020/08/26	28	122.20	18	122.03	122.00	10	22,493	0.04%
2020/08/25	8	114.50	10	114.75	118.00	-2	22,183	-0.01%
2020/08/24	2	109.75	3	110.83	112.00	-1	21,931	0.00%
2020/08/21	3	106.50	13	107.58	110.00	-10	21,832	-0.05%
2020/08/20	14	107.82	13	107.42	102.00	1	21,572	0.00%
2020/08/19	70	113.88	23	117.00	112.50	47	21,309	0.22%
2020/08/18	16	117.94	4	118.38	118.00	12	21,142	0.06%
2020/08/17	54	123.89	0	0.00	122.00	54	20,998	0.26%
2020/08/14	25	123.48	20	122.03	126.00	5	21,133	0.02%
2020/08/13	6	123.42	1	121.00	120.50	5	20,947	0.02%
2020/08/12	10	127.45	52	123.61	123.50	-42	20,939	-0.20%
2020/08/11	9	130.94	14	129.50	127.50	-5	20,872	-0.02%
2020/08/10	10	129.60	3	130.50	128.00	7	20,869	0.03%
2020/08/07	11	128.82	13	129.23	126.50	-2	20,790	-0.01%
2020/08/06	6	128.42	11	128.55	128.50	-5	20,802	-0.02%
2020/08/05	3	128.33	6	128.58	127.00	-3	20,761	-0.01%
2020/08/04	10	127.95	2	129.00	128.00	8	20,817	0.04%
2020/08/03	3	125.17	11	127.41	125.00	-8	20,802	-0.04%
2020/07/31	2	125.50	2	125.75	126.00	0	20,709	0.00%
2020/07/30	27	125.31	22	125.57	123.00	5	20,683	0.02%
2020/07/29	14	121.11	16	121.81	125.00	-2	20,576	-0.01%
2020/07/28	128	134.72	120	130.02	119.00	8	20,433	0.04%	大買/大賣/
2020/07/27	43	129.45	43	128.87	130.00	0	19,670	0.00%
2020/07/24	16	124.84	52	126.45	122.00	-36	19,162	-0.19%
2020/07/23	6	126.17	2	126.25	125.50	4	18,906	0.02%
2020/07/22	28	126.05	17	127.00	128.00	11	18,943	0.06%
2020/07/21	381	126.66	387	127.24	126.50	-6	18,718	-0.03%	大買/大賣/
2020/07/20	175	118.45	140	120.84	120.50	35	18,387	0.19%	大買/大賣/
2020/07/17	48	122.17	35	124.10	121.50	13	18,135	0.07%
2020/07/16	11	125.68	18	126.64	128.00	-7	17,773	-0.04%
2020/07/15	43	128.33	62	132.56	125.00	-19	17,379	-0.11%
2020/07/14	60	141.10	51	140.84	136.50	9	16,998	0.05%
2020/07/13	71	137.24	164.8	135.85	140.50	-93.8	16,475	-0.57%	大賣/
2020/07/10	109	133.56	96	134.54	128.00	13	16,084	0.08%	大買/
2020/07/09	171	138.22	160	139.11	138.00	11	15,491	0.07%	大買/大賣/
2020/07/08	89	132.46	94	131.81	133.00	-5	14,981	-0.03%
2020/07/07	62	129.05	158	128.59	129.50	-96	14,728	-0.65%	大賣/
2020/07/06	29	121.14	34	122.94	123.00	-5	14,173	-0.04%
2020/07/03	70	121.72	54.7	122.61	119.50	15.3	13,982	0.11%
2020/07/02	49	122.01	86	122.23	125.00	-37	13,554	-0.27%
2020/07/01	84	116.29	83	115.96	116.00	1	12,873	0.01%
2020/06/30	128	115.38	45	112.77	112.00	83	12,431	0.67%	大買/
2020/06/29	58	110.98	53	112.26	115.00	5	11,637	0.04%
2020/06/24	61	102.59	62	103.18	105.50	-1	10,716	-0.01%
2020/06/23	34	91.15	54	91.41	96.10	-20	9,831	-0.20%
2020/06/22	7	85.80	34	86.27	87.40	-27	8,916	-0.30%
2020/06/19	8	84.64	1	84.50	84.00	7	8,763	0.08%
2020/06/18	34	83.17	35	83.51	84.40	-1	8,698	-0.01%
2020/06/17	12	81.66	5	81.68	81.30	7	8,622	0.08%
2020/06/16	2	81.85	6	81.87	82.30	-4	8,616	-0.05%
2020/06/15	5	80.36	7	80.14	79.80	-2	8,564	-0.02%
2020/06/12	11	79.15	39	78.23	81.50	-28	8,550	-0.33%
2020/06/11	26	83.14	15	84.61	81.60	11	8,523	0.13%
2020/06/10	1	86.40	3	86.03	86.10	-2	8,428	-0.02%
2020/06/09	26	86.54	32	86.31	86.00	-6	8,424	-0.07%
2020/06/08	38	87.47	1	87.40	86.80	37	8,733	0.42%
2020/06/05	5	86.46	3.4	87.11	86.80	1.6	8,930	0.02%
2020/06/04	9	87.00	51	87.35	86.50	-42	9,056	-0.46%
2020/06/03	6	85.70	12	86.05	85.90	-6	9,109	-0.07%
2020/06/02	66	86.76	76	86.30	84.00	-10	9,114	-0.11%
2020/06/01	5	83.96	9	83.83	85.20	-4	9,265	-0.04%
2020/05/29	5	82.10	0	0.00	81.70	5	9,465	0.05%
2020/05/28	21	83.60	11	83.68	81.50	10	9,550	0.10%
2020/05/27	10	84.06	0	0.00	84.00	10	9,539	0.10%
2020/05/26	31	85.21	24	85.62	84.50	7	9,532	0.07%
2020/05/25	2	82.60	3	83.17	83.40	-1	9,439	-0.01%
2020/05/22	6	83.27	21	83.01	81.90	-15	9,445	-0.16%
2020/05/21	94	83.84	25	83.09	84.50	69	9,372	0.74%
2020/05/20	18	78.86	22	78.81	78.20	-4	9,126	-0.04%
2020/05/19	48	78.45	5	79.58	77.70	43	9,054	0.47%
2020/05/18	9	80.14	6	81.35	79.10	3	8,949	0.03%
2020/05/15	91	84.30	106	81.39	83.50	-15	8,879	-0.17%	大賣/
2020/05/14	21	87.84	14	87.86	85.20	7	8,911	0.08%
2020/05/13	4	87.90	4	87.83	88.40	0	9,000	0.00%
2020/05/12	8	86.43	17	87.15	86.10	-9	9,134	-0.10%
2020/05/11	34	87.73	65	87.68	87.30	-31	9,661	-0.32%
2020/05/08	4	85.18	8	85.60	84.80	-4	9,777	-0.04%
2020/05/07	3	84.03	15	83.13	83.70	-12	9,807	-0.12%
2020/05/06	19	82.13	5	82.58	81.70	14	9,836	0.14%
2020/05/05	31	85.43	15	85.42	83.50	16	9,946	0.16%
2020/05/04	14	84.27	45	84.41	85.00	-31	9,910	-0.31%
2020/04/30	13	82.98	2	83.55	82.70	11	9,851	0.11%
2020/04/29	59	83.34	52	82.64	81.90	7	9,859	0.07%
2020/04/28	9	82.74	14	82.49	82.00	-5	9,997	-0.05%
2020/04/27	7	79.91	5	81.14	83.00	2	9,876	0.02%
2020/04/24	1	77.40	4	78.10	77.70	-3	9,790	-0.03%
2020/04/23	6	78.37	4	78.38	78.10	2	10,157	0.02%
2020/04/22	21	75.88	19	75.14	76.80	2	10,429	0.02%
2020/04/21	0	0.00	32	76.23	75.00	-32	10,445	-0.31%
2020/04/20	7	78.29	24	78.64	78.60	-17	10,568	-0.16%
2020/04/17	105	80.36	79	80.67	79.40	26	10,565	0.25%	大買/
2020/04/16	16	76.98	19	77.67	78.00	-3	10,358	-0.03%
2020/04/15	5	75.20	17	74.69	74.70	-12	10,145	-0.12%
2020/04/14	27	73.29	16	73.24	73.60	11	9,967	0.11%
2020/04/13	29	72.57	13	72.34	72.10	16	9,871	0.16%
2020/04/10	12	73.34	38	74.16	74.50	-26	9,748	-0.27%
2020/04/09	36	72.01	9	71.62	71.20	27	9,553	0.28%
2020/04/08	6	71.80	9	71.36	73.30	-3	9,411	-0.03%
2020/04/07	2	68.50	0	0.00	69.00	2	9,184	0.02%
2020/04/01	0	0.00	3	60.20	61.00	-3	9,162	-0.03%
2020/03/31	0	0.00	10	59.00	59.00	-10	9,188	-0.11%
2020/03/27	6	58.90	0	0.00	57.00	6	9,680	0.06%
2020/03/26	11	53.50	0	0.00	58.50	11	9,843	0.11%
2020/03/24	0	0.00	1	50.30	50.30	-1	10,400	-0.01%
2020/03/23	1	44.00	2	44.20	45.80	-1	10,540	-0.01%
2020/03/18	1	50.10	0	0.00	49.05	1	11,755	0.01%
2020/03/17	3	54.50	2	55.30	54.50	1	12,081	0.01%
2020/03/16	11	64.84	1	59.90	59.90	10	12,017	0.08%
2020/03/13	37	66.50	4	66.50	66.50	33	11,967	0.28%
2020/03/12	6	75.22	21	74.67	73.80	-15	11,995	-0.13%
2020/03/11	13	84.42	26	83.89	82.00	-13	11,586	-0.11%
2020/03/10	14	88.06	3	87.23	88.90	11	11,269	0.10%
2020/03/09	2	86.60	0	0.00	85.40	2	11,052	0.02%
2020/03/06	4	93.35	9	92.89	92.20	-5	10,805	-0.05%
2020/03/05	11	94.13	44	94.31	94.40	-33	10,694	-0.31%
2020/03/04	12	92.00	0	0.00	90.50	12	10,369	0.12%
2020/03/03	2	93.60	5	92.06	93.30	-3	10,123	-0.03%
2020/03/02	7	85.36	5	88.04	88.00	2	10,366	0.02%
2020/02/27	4	90.78	27	91.23	88.90	-23	10,608	-0.22%
2020/02/26	9	91.87	3	92.00	91.00	6	10,801	0.06%
2020/02/25	3	91.40	3	91.53	92.80	0	11,563	0.00%
2020/02/24	13	89.28	3	90.10	92.00	10	12,057	0.08%
2020/02/21	7	90.50	1	90.50	90.70	6	12,145	0.05%
2020/02/20	1	90.20	0	0.00	90.50	1	12,200	0.01%
2020/02/19	0	0.00	5	88.00	89.60	-5	12,238	-0.04%
2020/02/18	7	89.19	9	88.54	87.10	-2	12,283	-0.02%
2020/02/17	79	93.10	47	92.53	90.30	32	12,367	0.26%
2020/02/14	36	92.20	251	92.85	92.90	-215	12,039	-1.79%	大賣/鉅額交易
2020/02/13	11	93.20	9	93.79	92.20	2	11,828	0.02%
2020/02/12	49	93.31	42	93.57	93.90	7	11,698	0.06%
2020/02/11	4	88.98	17	88.38	90.30	-13	11,126	-0.12%
2020/02/10	23	81.66	26	82.73	82.10	-3	10,831	-0.03%
2020/02/07	3	82.47	8	81.60	81.50	-5	10,693	-0.05%
2020/02/06	8	82.71	22	83.71	84.50	-14	10,615	-0.13%
2020/02/05	3	79.77	7	79.60	79.10	-4	10,467	-0.04%
2020/02/04	38	79.23	43	79.87	80.20	-5	10,441	-0.05%
2020/02/03	11.1	72.25	10	73.77	74.70	1.1	10,361	0.01%
2020/01/31	30.1	78.94	13	80.22	78.60	17.1	10,724	0.16%
2020/01/30	6	80.70	0	0.00	80.70	6	10,841	0.06%
2020/01/20	7	90.00	7	90.54	89.60	0	11,261	0.00%
2020/01/17	29	89.83	76	90.01	90.00	-47	11,488	-0.41%
2020/01/16	66	86.74	81	85.41	87.20	-15	11,434	-0.13%
2020/01/15	67	84.12	16	84.74	83.50	51	11,303	0.45%
2020/01/14	9	82.89	27	83.60	84.60	-18	11,542	-0.16%
2020/01/13	5	80.76	9	80.96	80.60	-4	11,503	-0.03%
2020/01/10	0	0.00	1	81.00	80.30	-1	11,529	-0.01%
2020/01/09	0	0.00	1	80.00	80.80	-1	11,344	-0.01%
2020/01/08	5	77.70	0	0.00	77.00	5	11,346	0.04%
2020/01/07	0	0.00	1	76.00	76.30	-1	11,372	-0.01%
2020/01/02	170	81.60	0	0.00	80.00	170	11,458	1.48%	大買/鉅額交易
2019/12/30	0	0.00	2	81.20	80.00	-2	11,489	-0.02%
2019/12/25	18	80.14	25	80.68	77.80	-7	11,476	-0.06%
2019/12/24	13	79.86	20	79.33	80.50	-7	11,212	-0.06%
2019/12/23	10	77.53	9	77.72	77.70	1	11,084	0.01%
2019/12/20	23	80.00	12	82.23	78.80	11	10,936	0.10%
2019/12/19	27	83.67	26	85.18	83.00	1	10,824	0.01%
2019/12/18	18	82.56	10	82.10	83.00	8	10,621	0.08%
2019/12/17	11	82.85	10	82.90	82.80	1	10,511	0.01%
2019/12/16	13	83.08	26	82.56	83.50	-13	10,491	-0.12%
2019/12/13	32	81.89	32	80.73	79.40	0	10,099	0.00%
2019/12/12	2	76.30	35	76.83	79.70	-33	9,473	-0.35%
2019/12/10	0	0.00	1	71.20	71.30	-1	9,143	-0.01%
2019/12/02	0	0.00	2	64.85	64.80	-2	9,657	-0.02%
2019/11/29	1	66.00	10	66.00	66.00	-9	9,701	-0.09%
2019/11/28	0	0.00	5	64.50	65.70	-5	9,726	-0.05%
2019/11/27	28	67.64	14	68.16	66.20	14	9,792	0.14%
2019/11/26	5	69.94	5	70.30	69.90	0	9,471	0.00%
2019/11/25	31	70.78	30	70.37	70.30	1	9,255	0.01%
2019/11/22	21	70.97	19	71.66	71.00	2	9,023	0.02%
2019/11/21	22	66.23	23	67.77	70.00	-1	8,275	-0.01%
2019/11/20	0	0.00	3	64.43	63.70	-3	7,756	-0.04%
2019/11/19	5	63.50	6	64.17	64.10	-1	7,777	-0.01%
2019/11/18	9	64.11	8	63.90	63.50	1	8,006	0.01%
2019/11/15	2	64.00	0	0.00	64.00	2	8,002	0.02%
2019/11/14	14	63.46	13	62.53	64.30	1	7,985	0.01%
2019/11/12	4	62.35	5	61.56	63.60	-1	8,029	-0.01%
2019/11/11	12	60.68	14	61.91	60.90	-2	8,044	-0.02%
2019/11/08	5	64.24	9	64.93	67.00	-4	7,968	-0.05%
2019/11/07	10	64.44	2	63.70	64.20	8	7,975	0.10%
2019/11/06	2	66.30	2	65.90	65.90	0	8,028	0.00%
2019/11/05	1	66.20	3	66.77	66.60	-2	8,016	-0.02%
2019/11/04	1	67.00	15	66.59	67.00	-14	8,031	-0.17%
2019/11/01	5	64.90	4	64.13	65.70	1	7,989	0.01%
2019/10/31	4	63.25	5	63.46	62.90	-1	7,970	-0.01%
2019/10/30	19	64.81	24	64.70	65.30	-5	7,902	-0.06%
2019/10/29	7	61.67	63	62.16	62.50	-56	7,459	-0.75%
2019/10/28	64	61.08	23	60.57	62.50	41	7,213	0.57%
2019/10/25	27	57.93	24	58.27	58.40	3	6,847	0.04%
2019/10/24	8	56.73	12	55.96	57.10	-4	6,622	-0.06%
2019/10/23	8	54.40	7	53.69	53.20	1	6,388	0.02%
2019/10/22	7	52.77	10	52.57	53.40	-3	6,493	-0.05%
2019/10/21	1	50.90	12	49.71	50.70	-11	6,472	-0.17%
2019/10/18	11	48.05	14	48.49	48.75	-3	6,602	-0.05%
2019/10/16	2	47.15	1	46.30	46.60	1	6,805	0.01%
2019/10/15	3	46.50	11	47.09	46.70	-8	6,832	-0.12%
2019/10/14	5	46.04	0	0.00	45.85	5	6,886	0.07%
2019/10/09	4	46.83	0	0.00	46.75	4	6,921	0.06%
2019/10/08	2	47.10	0	0.00	46.80	2	7,248	0.03%
2019/10/07	4	48.04	0	0.00	47.80	4	7,375	0.05%
2019/10/04	10	48.35	0	0.00	48.00	10	7,409	0.13%
2019/10/03	0	0.00	1	47.80	48.45	-1	7,488	-0.01%
2019/10/02	2	47.35	0	0.00	47.65	2	7,522	0.03%
2019/10/01	0	0.00	4	48.48	47.80	-4	7,684	-0.05%
2019/09/27	5	47.07	21	47.76	47.80	-16	7,994	-0.20%
2019/09/26	9	48.32	24	47.87	47.70	-15	8,055	-0.19%
2019/09/24	11	50.62	1	50.50	49.20	10	7,972	0.13%
2019/09/23	24	51.08	7	50.94	51.60	17	7,820	0.22%
2019/09/20	7	49.53	1	50.00	49.65	6	7,658	0.08%
2019/09/19	11	50.44	17	50.22	49.75	-6	7,631	-0.08%
2019/09/18	2	48.53	30	48.25	48.70	-28	7,452	-0.38%
2019/09/17	0	0.00	2	49.35	48.20	-2	7,429	-0.03%
2019/09/16	2	49.70	1	49.20	49.15	1	7,406	0.01%
2019/09/12	12	49.13	3	49.08	49.10	9	7,355	0.12%
2019/09/11	0	0.00	8	49.38	48.90	-8	7,347	-0.11%
2019/09/10	2	48.35	0	0.00	48.70	2	7,287	0.03%
2019/09/09	23	50.05	1	49.55	49.55	22	7,298	0.30%
2019/09/06	18	50.44	3	50.90	49.60	15	7,253	0.21%
2019/09/05	12	49.48	18	49.55	49.10	-6	6,993	-0.09%
2019/09/04	10	49.40	11	49.73	49.00	-1	6,930	-0.01%
2019/09/03	2	48.20	3	48.60	48.15	-1	6,843	-0.01%
2019/09/02	4	48.04	0	0.00	47.80	4	6,790	0.06%
2019/08/30	0	0.00	5	48.20	48.10	-5	6,767	-0.07%
2019/08/29	0	0.00	2	47.15	46.95	-2	6,653	-0.03%
2019/08/28	9	47.00	22	47.29	46.50	-13	6,616	-0.20%
2019/08/27	5	46.06	0	0.00	45.75	5	6,507	0.08%
2019/08/26	18	45.76	6	45.79	45.25	12	6,483	0.19%
2019/08/23	3	47.47	3	47.38	47.10	0	6,419	0.00%
2019/08/22	11	48.97	56	49.81	48.20	-45	6,365	-0.71%
2019/08/21	66	48.83	21	48.46	49.50	45	6,219	0.72%
2019/08/20	8	47.29	3	47.48	46.70	5	5,900	0.08%
2019/08/19	0	0.00	4	47.50	47.20	-4	5,832	-0.07%
2019/08/16	9	47.23	1	48.70	46.15	8	5,768	0.14%
2019/08/15	3	47.33	14	47.36	49.10	-11	5,559	-0.20%
2019/08/14	12	48.89	5	48.80	47.70	7	5,492	0.13%
2019/08/13	11	48.27	8	48.40	47.70	3	5,415	0.06%
2019/08/12	3	48.90	2	49.50	48.90	1	5,341	0.02%
2019/08/08	18	47.86	24	46.23	47.85	-6	5,247	-0.11%
2019/08/07	4	45.20	2	44.60	44.30	2	5,122	0.04%
2019/08/06	5	43.81	0	0.00	45.05	5	5,075	0.10%
2019/08/02	1	46.60	0	0.00	46.50	1	4,936	0.02%
2019/07/31	0	0.00	3	48.55	49.00	-3	4,831	-0.06%
2019/07/30	4	48.13	25	47.13	47.50	-21	4,736	-0.44%
2019/07/29	3	50.05	0	0.00	49.50	3	4,617	0.06%
2019/07/26	3	51.80	1	51.80	51.00	2	4,519	0.04%
2019/07/25	10	50.50	15	51.15	51.50	-5	4,353	-0.11%
2019/07/24	117	51.04	254	50.33	51.50	-137	4,223	-3.24%	大買/大賣/鉅額交易
2019/07/23	10	49.02	113	49.61	48.05	-103	3,858	-2.67%	大賣/鉅額交易
2019/07/22	31	46.78	129	47.18	48.95	-98	3,506	-2.80%	大賣/
2019/07/19	5	44.22	63	44.64	44.50	-58	3,149	-1.84%
2019/07/18	5	43.00	8	42.40	41.95	-3	2,877	-0.10%
2019/07/17	0	0.00	1	44.00	43.25	-1	2,829	-0.04%
2019/07/16	1	44.60	6	44.46	44.00	-5	2,815	-0.18%
2019/07/15	403	43.21	6	43.35	43.65	397	2,741	14.48%	大買/鉅額交易
2019/07/12	8	44.19	18	43.49	43.10	-10	2,702	-0.37%
2019/07/11	7	41.96	0	0.00	43.00	7	2,412	0.29%
2019/07/10	11	40.67	1	40.60	40.80	10	2,316	0.43%
2019/07/08	0	0.00	2	41.40	41.30	-2	2,324	-0.09%
2019/07/05	2	40.30	4	41.65	42.40	-2	2,310	-0.09%
2019/07/04	55	40.54	57	40.01	40.30	-2	2,161	-0.09%
2019/07/03	2	39.03	2	38.65	39.30	0	1,933	0.00%
2019/07/02	0	0.00	5	35.50	35.75	-5	1,850	-0.27%
2019/06/27	0	0.00	0	34.20	33.80	0	1,887	0.00%
2019/06/20	2	34.68	1	34.50	34.55	1	2,057	0.05%
2019/06/19	1	34.40	0	0.00	34.40	1	2,078	0.05%
2019/06/12	5	34.20	0	0.00	34.30	5	2,045	0.24%
2019/06/11	6	34.48	5	34.33	34.00	1	2,045	0.05%
2019/06/10	1	32.55	9	32.05	32.45	-8	1,978	-0.40%
2019/06/03	0	0.00	11	32.01	32.05	-11	2,032	-0.54%
2019/05/09	1	36.70	0	0.00	36.10	1	2,759	0.04%
2019/05/03	0	0.00	1	39.85	39.75	-1	3,405	-0.03%
2019/04/30	1	39.40	0	0.00	39.60	1	3,570	0.03%
2019/04/26	1	40.65	0	0.00	40.75	1	3,544	0.03%
2019/04/23	4	42.25	0	0.00	42.50	4	3,508	0.11%
2019/04/22	2	43.28	3	42.95	43.30	-1	3,497	-0.03%
2019/04/19	0	0.00	3	41.90	41.80	-3	3,463	-0.09%
2019/04/18	2	42.38	3	41.82	41.40	-1	3,447	-0.03%
2019/04/17	0	0.00	2	43.65	43.60	-2	3,387	-0.06%
2019/04/16	0	0.00	1	42.95	43.30	-1	3,329	-0.03%
2019/04/15	6	43.93	8	43.98	44.00	-2	3,260	-0.06%
2019/04/12	3	41.78	0	0.00	42.00	3	3,118	0.10%
2019/04/09	2	42.13	2	42.28	42.70	0	3,017	0.00%
2019/04/02	7	41.51	14	41.53	41.45	-7	2,886	-0.24%
2019/04/01	6	41.14	7	41.06	40.95	-1	2,858	-0.03%
2019/03/29	2	40.45	0	0.00	40.00	2	2,810	0.07%
2019/03/28	5	40.93	4	41.80	40.70	1	2,797	0.04%
2019/03/27	5	41.48	14	41.45	41.60	-9	2,738	-0.33%
2019/03/26	0	0.00	4	39.60	39.00	-4	2,635	-0.15%
2019/03/25	4	39.54	0	0.00	38.95	4	2,649	0.15%
2019/03/22	12	39.24	2	40.30	40.50	10	2,641	0.38%
2019/03/20	0	0.00	1	39.10	39.15	-1	2,631	-0.04%
2019/03/14	0	0.00	3	39.08	38.50	-3	2,645	-0.11%
2019/03/08	2	37.40	0	0.00	38.45	2	2,814	0.07%
2019/03/07	10	39.02	1	37.85	38.00	9	2,872	0.31%
2019/03/06	1	40.10	0	0.00	40.05	1	2,892	0.03%
2019/03/05	1	40.80	0	0.00	40.60	1	2,926	0.03%
2019/03/04	1	40.60	0	0.00	40.65	1	2,959	0.03%
2019/02/27	1	39.85	0	0.00	40.00	1	2,970	0.03%
2019/02/22	0	0.00	1	40.75	40.75	-1	3,024	-0.03%
2019/02/21	1	41.60	0	0.00	41.50	1	3,023	0.03%
2019/02/20	2	40.95	1	41.00	41.10	1	2,984	0.03%
2019/02/19	2	42.65	2	42.05	41.40	0	2,963	0.00%
2019/02/18	2	40.68	1	41.05	41.10	1	2,940	0.03%
2019/02/15	2	43.25	0	0.00	42.00	2	2,897	0.07%
2019/02/14	2	43.15	3	42.50	43.25	-1	2,836	-0.04%
2019/02/13	0	0.00	8	40.59	41.10	-8	2,698	-0.30%
2019/02/12	0	0.00	2	40.45	39.55	-2	2,629	-0.08%
2019/02/11	4	40.46	20	39.18	39.80	-16	2,624	-0.61%
2019/01/30	1	37.90	1	37.50	38.00	0	2,563	0.00%
2019/01/29	3	37.60	5	37.54	37.45	-2	2,623	-0.08%
2019/01/28	3	38.47	0	0.00	38.20	3	2,676	0.11%
2019/01/25	13	38.34	5	38.38	38.10	8	2,673	0.30%
2019/01/24	33	37.78	38	38.04	38.30	-5	2,630	-0.19%
2019/01/23	25	36.08	11	36.63	37.00	14	2,159	0.65%
2019/01/11	0	0.00	2	33.13	32.65	-2	2,273	-0.09%
2019/01/10	0	0.00	50	33.49	33.60	-50	2,281	-2.19%
2019/01/09	1	33.30	1	33.50	33.30	0	2,315	0.00%
2019/01/03	3	32.98	0	0.00	32.85	3	2,569	0.12%
2018/12/28	2	33.75	0	0.00	34.00	2	2,704	0.07%
2018/12/26	1	33.75	0	0.00	33.60	1	2,819	0.04%
2018/12/24	0	0.00	16	34.86	34.90	-16	2,839	-0.56%
2018/12/22	2	34.35	0	0.00	34.50	2	2,854	0.07%
2018/12/21	2	33.65	5	33.51	34.65	-3	2,869	-0.10%
2018/12/20	2	34.05	0	0.00	33.95	2	2,864	0.07%
2018/12/19	0	0.00	2	35.00	34.85	-2	2,869	-0.07%
2018/12/18	1	35.75	0	0.00	35.15	1	2,888	0.03%
2018/12/17	1	36.65	0	0.00	36.20	1	2,898	0.03%
2018/12/13	0	0.00	2	37.90	37.55	-2	2,962	-0.07%
2018/12/12	1	37.00	1	37.10	37.10	0	2,975	0.00%
2018/12/11	0	0.00	10	36.00	36.00	-10	2,989	-0.33%
2018/12/10	1	36.40	0	0.00	36.05	1	3,033	0.03%
2018/12/07	0	0.00	2	37.60	37.50	-2	3,078	-0.06%
2018/12/06	3	36.87	1	38.10	36.50	2	3,194	0.06%
2018/12/05	13	38.75	17	38.89	38.65	-4	3,204	-0.12%
2018/12/04	3	40.90	7	40.01	40.00	-4	3,221	-0.12%
2018/12/03	7	40.66	1	40.80	40.80	6	3,242	0.19%
2018/11/30	4	37.29	2	38.50	38.00	2	3,177	0.06%
2018/11/29	3	37.50	5	37.45	36.50	-2	3,152	-0.06%
2018/11/28	5	35.80	8	36.31	36.30	-3	3,150	-0.10%
2018/11/27	4	35.28	6	35.39	35.50	-2	3,147	-0.06%
2018/11/26	1	33.95	1	34.20	34.30	0	3,164	0.00%
2018/11/23	1	33.90	1	34.50	33.75	0	3,191	0.00%
2018/11/22	3	34.60	12	34.00	33.80	-9	3,231	-0.28%
2018/11/21	2	34.00	0	0.00	34.70	2	3,255	0.06%
2018/11/16	2	34.75	0	0.00	34.10	2	3,358	0.06%
2018/11/14	5	34.57	0	0.00	34.40	5	3,500	0.14%
2018/11/12	1	35.55	0	0.00	35.55	1	3,909	0.03%
2018/11/09	2	35.03	0	0.00	35.45	2	3,940	0.05%
2018/11/08	3	35.52	10	36.35	35.10	-7	3,953	-0.18%
2018/11/06	3	35.67	0	0.00	34.85	3	3,983	0.08%
2018/11/05	2	37.33	0	0.00	37.35	2	3,980	0.05%
2018/11/02	1	35.10	1	35.00	35.00	0	3,990	0.00%
2018/10/31	1	33.05	1	33.55	33.00	0	4,014	0.00%
2018/10/30	5	31.56	0	0.00	31.70	5	4,161	0.12%
2018/10/29	4	32.08	0	0.00	32.00	4	4,148	0.10%
2018/10/26	2	32.78	0	0.00	32.35	2	4,163	0.05%
2018/10/25	1	33.60	0	0.00	32.30	1	4,145	0.02%
2018/10/24	2	35.40	0	0.00	35.35	2	4,114	0.05%
2018/10/23	3	35.50	0	0.00	34.90	3	4,101	0.07%
2018/10/22	2	35.30	2	35.98	36.05	0	4,080	0.00%
2018/10/18	2	35.00	2	35.40	35.40	0	4,033	0.00%
2018/10/17	1	36.30	0	0.00	35.50	1	4,051	0.02%
2018/10/16	9	35.54	2	35.35	35.50	7	4,109	0.17%
2018/10/15	7	32.89	9	34.44	34.50	-2	4,119	-0.05%
2018/10/12	4	31.74	3	32.12	32.35	1	4,089	0.02%
2018/10/11	3	31.57	6	31.43	31.35	-3	4,057	-0.07%
2018/10/09	2	34.95	0	0.00	34.80	2	4,030	0.05%
2018/10/08	5	38.63	3	38.00	37.85	2	4,021	0.05%
2018/10/05	13	41.48	14	40.43	39.80	-1	4,160	-0.02%
2018/10/04	1	43.80	6	44.06	44.15	-5	4,088	-0.12%
2018/10/03	1	45.35	0	0.00	44.60	1	4,111	0.02%
2018/10/02	3	45.88	0	0.00	45.60	3	4,132	0.07%
2018/10/01	3	45.07	3	45.50	46.15	0	4,158	0.00%
2018/09/20	8	43.63	5	43.50	43.30	3	4,336	0.07%
2018/09/18	0	0.00	5	45.60	44.85	-5	4,366	-0.11%
2018/09/14	0	0.00	3	46.45	47.90	-3	4,438	-0.07%
2018/09/13	0	0.00	3	44.35	45.05	-3	4,433	-0.07%
2018/09/12	10	44.26	11	43.97	43.20	-1	4,445	-0.02%
2018/09/11	5	46.85	8	47.44	46.90	-3	4,497	-0.07%
2018/09/10	5	46.50	1	47.95	46.20	4	4,775	0.08%
2018/09/07	14	49.69	2	48.35	49.25	12	4,878	0.25%
2018/09/06	27	50.94	1	51.20	50.50	26	4,877	0.53%
2018/09/05	5	51.82	1	51.70	51.40	4	4,910	0.08%
2018/09/04	11	51.71	51	52.02	51.90	-40	4,927	-0.81%
2018/09/03	5	49.91	0	0.00	49.80	5	4,920	0.10%
2018/08/31	5	50.20	11	51.03	51.40	-6	4,944	-0.12%
2018/08/30	3	50.73	0	0.00	50.50	3	5,026	0.06%
2018/08/29	18	50.81	11	51.89	50.80	7	5,096	0.14%
2018/08/28	3	50.10	48	50.39	50.70	-45	5,122	-0.88%
2018/08/27	0	0.00	6	47.83	48.45	-6	5,167	-0.12%
2018/08/24	2	46.75	2	47.05	47.05	0	5,223	0.00%
2018/08/23	7	46.13	7	46.43	47.60	0	5,431	0.00%
2018/08/22	39	46.96	73	46.80	46.95	-34	5,505	-0.62%
2018/08/21	1	45.80	6	46.29	46.50	-5	5,605	-0.09%
2018/08/20	14	45.53	70	48.94	44.60	-56	5,688	-0.98%
2018/08/17	18	52.48	12.5	51.71	49.20	5.5	5,577	0.10%
2018/08/16	4	54.45	0	0.00	54.60	4	5,737	0.07%
2018/08/15	0	0.00	36	54.96	55.30	-36	5,824	-0.62%
2018/08/14	0	0.00	23	55.86	56.70	-23	6,281	-0.37%
2018/08/13	5	55.86	1	57.00	55.90	4	6,524	0.06%
2018/08/10	5	59.02	2	60.50	58.20	3	6,505	0.05%
2018/08/09	5	61.34	7	61.87	61.00	-2	6,484	-0.03%
2018/08/08	21.5	60.20	0	0.00	60.10	21.5	6,496	0.33%
2018/08/07	0	0.00	12	60.01	60.60	-12	6,623	-0.18%
2018/08/06	12	55.50	3	55.47	59.20	9	6,601	0.14%
2018/08/02	6	60.33	1	60.60	59.80	5	6,568	0.08%
2018/08/01	3	60.03	2	60.20	60.30	1	6,598	0.02%
2018/07/31	1	59.00	1	59.30	59.30	0	6,607	0.00%
2018/07/30	0	0.00	2	58.00	57.70	-2	6,648	-0.03%
2018/07/27	1	59.50	0	0.00	59.60	1	6,701	0.01%
2018/07/26	1	60.10	0	0.00	58.80	1	6,753	0.01%
2018/07/24	0	0.00	6	58.75	59.60	-6	6,847	-0.09%
2018/07/23	11	58.34	6	59.08	58.20	5	6,874	0.07%
2018/07/18	1	63.20	1	64.00	62.80	0	6,915	0.00%
2018/07/17	1	63.40	1	64.00	62.80	0	6,945	0.00%
2018/07/16	3	63.83	0	0.00	63.00	3	6,935	0.04%
2018/07/13	15	63.23	14	64.36	63.80	1	6,892	0.01%
2018/07/12	3	59.20	2	59.10	59.80	1	6,751	0.01%
2018/07/11	0	0.00	5	57.80	58.10	-5	6,782	-0.07%
2018/07/10	1	56.50	72	56.14	57.50	-71	6,794	-1.04%
2018/07/09	70	55.23	0	0.00	55.20	70	6,819	1.03%
2018/07/06	17	53.34	1	58.10	54.30	16	6,863	0.23%
2018/07/05	3	59.13	3	59.10	57.60	0	6,871	0.00%
2018/07/04	2	58.85	2	59.00	58.60	0	6,896	0.00%
2018/07/03	0	0.00	159	58.50	58.50	-159	6,918	-2.30%	大賣/鉅額交易
2018/07/02	7	61.14	3	60.97	61.00	4	6,962	0.06%
2018/06/29	3	59.47	10	60.40	60.80	-7	6,971	-0.10%
2018/06/28	0	0.00	13	58.18	58.00	-13	6,950	-0.19%
2018/06/27	4	60.25	6	59.13	58.80	-2	6,970	-0.03%
2018/06/26	15	60.03	6	59.70	60.00	9	6,948	0.13%
2018/06/25	0	0.00	11	61.05	60.90	-11	6,964	-0.16%
2018/06/22	29	63.39	3	64.37	63.00	26	7,101	0.37%
2018/06/21	32	65.02	63	65.08	65.30	-31	7,276	-0.43%
2018/06/20	79	62.14	91	62.59	64.10	-12	7,278	-0.16%
2018/06/19	284	64.73	50	65.09	64.30	234	7,169	3.26%	大買/鉅額交易
2018/06/15	26	72.00	12	72.20	71.40	14	6,933	0.20%
2018/06/14	4	70.40	2	71.35	70.40	2	6,884	0.03%
2018/06/13	268	70.23	4	69.95	69.20	264	6,928	3.81%	大買/鉅額交易
2018/06/12	7	71.27	16	71.03	70.50	-9	7,086	-0.13%
2018/06/11	11	70.30	5	70.40	70.10	6	7,271	0.08%
2018/06/08	7	71.89	14	71.31	71.50	-7	7,345	-0.10%
2018/06/07	12	73.98	7	74.11	72.90	5	7,612	0.07%
2018/06/06	6	73.20	16	73.15	73.00	-10	7,774	-0.13%
2018/06/05	15	72.55	9	73.08	72.10	6	7,830	0.08%
2018/06/04	5	72.74	11	72.56	72.70	-6	7,807	-0.08%
2018/06/01	18	69.36	7	70.20	70.10	11	7,751	0.14%
2018/05/31	20	73.05	19	74.57	70.90	1	7,704	0.01%
2018/05/30	17	73.65	3	72.67	73.00	14	7,571	0.18%
2018/05/29	18	76.13	17	76.26	74.90	1	7,497	0.01%
2018/05/28	20	75.77	23	75.73	75.10	-3	7,378	-0.04%
2018/05/25	6	74.22	11	74.10	73.20	-5	7,271	-0.07%
2018/05/24	41	74.44	40	74.67	73.80	1	7,205	0.01%
2018/05/23	18	71.43	7	71.81	70.70	11	7,078	0.16%
2018/05/22	89	72.05	94	71.64	72.20	-5	7,194	-0.07%
2018/05/21	154	69.03	25	68.62	69.40	129	6,877	1.88%	大買/鉅額交易
2018/05/18	9	64.47	0	0.00	63.10	9	6,979	0.13%
2018/05/17	8	66.54	7	67.29	65.30	1	6,951	0.01%
2018/05/16	21	66.44	0	0.00	66.40	21	7,154	0.29%
2018/05/15	11	64.33	20	65.65	67.00	-9	7,358	-0.12%
2018/05/14	5	63.30	1	63.50	63.40	4	7,452	0.05%
2018/05/11	1	62.30	0	0.00	62.30	1	7,482	0.01%
2018/05/10	1	61.60	6	63.53	64.50	-5	7,516	-0.07%
2018/05/09	4	62.05	0	0.00	61.90	4	7,592	0.05%
2018/05/08	7	62.03	7	61.71	61.40	0	7,650	0.00%
2018/05/07	3	62.17	7	62.43	62.90	-4	7,823	-0.05%
2018/05/04	3	60.90	13	61.05	61.50	-10	7,886	-0.13%
2018/05/03	0	0.00	4	59.85	59.50	-4	7,912	-0.05%
2018/05/02	0	0.00	8	59.06	60.40	-8	8,047	-0.10%
2018/04/30	0	0.00	3	56.43	57.90	-3	8,141	-0.04%
2018/04/27	5	54.60	0	0.00	54.90	5	8,263	0.06%
2018/04/26	8	54.38	5	58.20	53.70	3	8,558	0.04%
2018/04/25	6	56.67	1	55.80	57.10	5	8,678	0.06%
2018/04/24	5	56.00	5	57.00	56.00	0	8,806	0.00%
2018/04/23	4	61.18	2	61.55	59.20	2	9,012	0.02%
2018/04/19	1	61.80	0	0.00	61.90	1	9,529	0.01%
2018/04/18	2	60.60	3	61.13	61.20	-1	9,643	-0.01%
2018/04/17	1	60.80	6	61.87	60.70	-5	9,895	-0.05%
2018/04/16	5	63.58	0	0.00	63.30	5	10,093	0.05%
2018/04/13	0	0.00	4	62.70	63.50	-4	10,590	-0.04%
2018/04/12	9	62.20	6	61.90	62.40	3	10,774	0.03%
2018/04/11	26	61.52	21	60.90	61.10	5	10,948	0.05%
2018/04/09	0	0.00	2	63.30	62.70	-2	11,366	-0.02%
2018/04/03	3	64.00	0	0.00	64.10	3	11,541	0.03%
2018/04/02	0	0.00	1	67.20	66.30	-1	11,640	-0.01%
2018/03/31	1	66.40	0	0.00	66.20	1	11,838	0.01%
2018/03/30	3	67.07	0	0.00	66.20	3	11,981	0.03%
2018/03/28	9	66.97	2	68.70	66.20	7	12,285	0.06%
2018/03/27	84	71.30	45	70.24	68.40	39	12,524	0.31%
2018/03/26	299	69.09	6	69.42	70.60	293	12,551	2.33%	大買/鉅額交易
2018/03/23	15	65.56	2	64.00	65.70	13	12,542	0.10%
2018/03/22	7	66.80	7	66.19	66.10	0	12,725	0.00%
2018/03/21	61	67.81	1	67.90	67.80	60	12,931	0.46%
2018/03/20	12	66.85	211	66.98	67.20	-199	13,239	-1.50%	大賣/鉅額交易
2018/03/19	35	69.81	49	70.60	69.00	-14	13,717	-0.10%
2018/03/16	3	71.30	4	69.43	70.30	-1	13,950	-0.01%
2018/03/15	12	70.69	20	70.67	71.20	-8	14,241	-0.06%
2018/03/14	7	67.53	5	68.28	68.90	2	14,539	0.01%
2018/03/13	65	67.54	27	67.98	68.00	38	14,988	0.25%
2018/03/12	24	63.08	69	62.82	65.60	-45	15,185	-0.30%
2018/03/09	29	60.10	13	60.33	59.70	16	15,259	0.10%
2018/03/08	1	58.70	5	58.80	58.40	-4	15,516	-0.03%
2018/03/07	2	58.20	15	58.76	58.00	-13	15,768	-0.08%
2018/03/05	31	58.47	10	58.20	56.80	21	16,639	0.13%
2018/03/02	5	58.12	5	57.84	58.20	0	17,129	0.00%
2018/03/01	2	56.20	1	57.40	57.50	1	17,425	0.01%
2018/02/27	15	57.76	8	58.23	57.20	7	17,791	0.04%
2018/02/26	8	57.41	41	57.49	56.90	-33	17,987	-0.18%
2018/02/23	4	58.88	2	59.30	58.70	2	18,280	0.01%
2018/02/22	22	55.95	19	55.88	56.80	3	18,695	0.02%
2018/02/21	4	53.35	9	53.58	53.40	-5	18,942	-0.03%
2018/02/12	10	52.71	271	54.70	51.60	-261	19,135	-1.36%	大賣/鉅額交易
2018/02/09	2	57.30	22	57.30	57.30	-20	19,299	-0.10%
2018/02/08	14	64.10	57	63.72	63.60	-43	19,581	-0.22%
2018/02/07	59	67.88	54	67.56	64.50	5	19,761	0.03%
2018/02/06	32	70.69	14	68.39	67.60	18	19,925	0.09%
2018/02/05	11	74.60	11	74.96	75.10	0	19,735	0.00%
2018/02/02	3	77.37	10	78.03	78.00	-7	19,966	-0.04%
2018/02/01	9	77.91	28	78.30	77.50	-19	20,568	-0.09%
2018/01/31	5	76.38	6	76.70	77.50	-1	21,135	0.00%
2018/01/30	15	77.29	9	77.09	75.60	6	21,137	0.03%
2018/01/29	26	77.00	26	77.21	76.00	0	21,218	0.00%
2018/01/26	19	74.77	10	74.84	75.00	9	21,171	0.04%
2018/01/25	20	76.75	11	77.66	75.00	9	21,192	0.04%
2018/01/24	25	75.07	14	75.49	77.30	11	21,410	0.05%
2018/01/23	19	75.90	3	76.20	75.50	16	21,282	0.08%
2018/01/22	91	78.45	40	76.59	76.00	51	21,229	0.24%
2018/01/19	30	80.03	12	80.58	79.60	18	21,023	0.09%
2018/01/18	36	80.17	57	79.91	78.70	-21	20,894	-0.10%
2018/01/17	77	78.71	116	79.63	78.70	-39	20,796	-0.19%	大賣/
2018/01/16	166	79.18	18	78.83	78.30	148	20,598	0.72%	大買/鉅額交易
2018/01/15	39	77.08	26	77.72	80.10	13	20,533	0.06%
2018/01/12	4	73.05	2	73.75	73.50	2	20,312	0.01%
2018/01/11	19	73.35	14	74.00	72.70	5	20,526	0.02%
2018/01/10	39	71.45	27	71.57	71.00	12	20,382	0.06%
2018/01/09	52	76.64	44	74.16	73.60	8	20,314	0.04%
2018/01/08	21	82.54	35	81.89	80.80	-14	19,997	-0.07%
2018/01/05	6	84.43	39	84.89	84.30	-33	20,234	-0.16%
2018/01/04	37	83.22	18	83.48	83.70	19	20,093	0.09%
2018/01/03	24	81.79	5	81.66	80.70	19	19,829	0.10%
2018/01/02	39	79.29	11	80.15	79.90	28	19,745	0.14%