精材 (3374)-凱基-松山券商分點個股進出

台股 » 個股 » 精材 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精材

(3374)

可現股當沖

股價
117.0
漲跌
▼1.0
漲幅
-0.85%
成交量
324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－凱基-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	117.50	0.1	117.00	117.00	0.9	2,090	0.04%
2024/04/25	0	0.00	2	115.00	114.50	-2	2,190	-0.09%
2024/04/24	0.1	115.00	0	0.00	115.50	0.1	2,205	0.00%
2024/04/22	1	112.50	0	0.00	111.00	1	2,219	0.05%
2024/04/18	1	117.50	0	0.00	117.50	1	2,195	0.05%
2024/04/17	2	118.00	0	0.00	117.50	2	2,193	0.09%
2024/04/16	1	118.50	0	0.00	117.50	1	2,187	0.05%
2024/04/12	1	124.50	2	124.75	124.50	-1	2,169	-0.05%
2024/04/11	0	0.00	6	127.17	125.50	-6	2,166	-0.28%
2024/04/10	2	129.50	4	128.88	129.00	-2	2,162	-0.09%
2024/04/09	2	130.00	1	127.50	127.50	1	2,159	0.05%
2024/04/03	0	0.00	2	126.00	127.50	-2	2,131	-0.09%
2024/04/02	2	127.75	3	127.67	127.50	-1	2,130	-0.05%
2024/03/29	3	123.83	0	0.00	124.00	3	2,127	0.14%
2024/03/27	1	123.00	2	124.00	124.00	-1	2,137	-0.05%
2024/03/26	4	125.75	0	0.00	124.50	4	2,136	0.19%
2024/03/25	0	0.00	7	127.86	127.50	-7	2,153	-0.33%
2024/03/22	1	128.00	0	0.00	128.50	1	2,159	0.05%
2024/03/20	7	127.43	0	0.00	126.00	7	2,190	0.32%
2024/03/19	2	127.00	1	127.50	126.50	1	2,207	0.05%
2024/03/14	3	125.33	0	0.00	125.50	3	2,331	0.13%
2024/03/13	1	127.00	2	128.00	126.50	-1	2,357	-0.04%
2024/03/08	3	129.67	1	130.50	129.50	2	2,439	0.08%
2024/03/07	2	133.25	2	133.50	131.50	0	2,390	0.00%
2024/03/06	0	0.00	1	132.00	132.00	-1	2,447	-0.04%
2024/03/04	0	0.00	1	130.50	130.50	-1	2,580	-0.04%
2024/03/01	1	130.00	0	0.00	129.50	1	2,691	0.04%
2024/02/29	1	130.50	4	132.00	132.00	-3	2,817	-0.11%
2024/02/27	1	128.50	0	0.00	128.50	1	2,893	0.03%
2024/02/26	5	132.10	5	131.30	130.50	0	3,073	0.00%
2024/02/23	28	135.64	28	133.91	132.50	0	3,063	0.00%
2024/02/22	9	130.89	4	131.75	131.50	5	3,009	0.17%
2024/02/21	12	129.75	1	129.50	129.50	11	2,972	0.37%
2024/02/20	0	0.00	3	136.50	135.50	-3	2,886	-0.10%
2024/02/19	6	134.42	16	134.50	133.50	-10	2,822	-0.35%
2024/02/16	1	131.50	1	132.50	132.50	0	2,756	0.00%
2024/02/15	6	129.58	3	129.67	131.50	3	2,759	0.11%
2024/02/05	0	0.00	1	126.50	126.50	-1	2,821	-0.04%
2024/02/02	3	128.00	2	129.50	128.00	1	2,833	0.04%
2024/02/01	2	128.25	0	0.00	126.00	2	2,787	0.07%
2024/01/31	3	128.00	1	126.00	125.50	2	2,787	0.07%
2024/01/30	1	127.50	7	126.50	127.00	-6	2,866	-0.21%
2024/01/29	2	127.00	0	0.00	126.50	2	2,963	0.07%
2024/01/26	3	126.33	2	126.00	126.00	1	2,974	0.03%
2024/01/24	5	127.70	1	128.50	127.50	4	2,970	0.13%
2024/01/23	2	127.25	3	126.83	127.00	-1	2,959	-0.03%
2024/01/22	9	127.61	1	126.00	127.00	8	2,955	0.27%
2024/01/19	3	128.17	3	127.17	125.50	0	2,939	0.00%
2024/01/18	0	0.00	5	125.00	124.00	-5	2,920	-0.17%
2024/01/17	5	123.00	0	0.00	122.00	5	2,970	0.17%
2024/01/16	0	0.00	1	122.50	124.00	-1	2,963	-0.03%
2024/01/12	5	123.00	0.4	123.00	122.00	4.6	3,070	0.15%
2024/01/09	1	121.50	0	0.00	120.50	1	3,195	0.03%
2024/01/08	0	0.00	1	123.00	120.50	-1	3,204	-0.03%
2024/01/05	0	0.00	1	123.00	123.00	-1	3,216	-0.03%
2024/01/04	2	124.75	0	0.00	123.00	2	3,265	0.06%
2024/01/02	0	0.00	1	126.50	126.00	-1	3,248	-0.03%
2023/12/27	1	129.00	0	0.00	128.00	1	3,291	0.03%
2023/12/25	2	125.50	0	0.00	125.00	2	3,377	0.06%
2023/12/22	0.1	125.00	0	0.00	124.50	0.1	3,433	0.00%
2023/12/21	6	125.42	0	0.00	125.00	6	3,416	0.18%
2023/12/20	1	127.50	2	125.50	125.00	-1	3,405	-0.03%
2023/12/18	2	129.00	0	0.00	128.00	2	3,370	0.06%
2023/12/15	2.2	131.45	3.5	131.93	130.00	-1.3	3,365	-0.04%
2023/12/13	1	129.00	5	128.50	128.00	-4	3,271	-0.12%
2023/12/12	0	0.00	3	127.83	127.50	-3	3,258	-0.09%
2023/12/11	7.5	128.50	2	128.25	128.50	5.5	3,222	0.17%
2023/12/08	1	136.50	0	0.00	136.00	1	3,128	0.03%
2023/12/07	1	134.00	1	135.00	135.00	0	3,092	0.00%
2023/12/05	1	137.50	0	0.00	135.50	1	3,037	0.03%
2023/12/04	3	138.67	1	138.50	137.50	2	2,976	0.07%
2023/12/01	3	139.83	0	0.00	139.50	3	2,929	0.10%
2023/11/30	0	0.00	1.1	138.91	138.00	-1.1	2,840	-0.04%
2023/11/29	1	133.50	2	136.00	136.00	-1	2,739	-0.04%
2023/11/28	2	133.25	3	132.67	132.50	-1	2,664	-0.04%
2023/11/27	10	139.50	16	135.00	133.50	-6	2,531	-0.24%
2023/11/24	1	137.00	0	0.00	136.50	1	2,387	0.04%
2023/11/22	2	131.50	1	133.00	133.50	1	2,096	0.05%
2023/11/21	1	131.50	1	133.50	132.50	0	2,064	0.00%
2023/11/20	1	130.00	4	130.38	131.00	-3	2,017	-0.15%
2023/11/17	3	130.33	2	129.50	129.50	1	1,997	0.05%
2023/11/16	0	0.00	2	127.75	128.00	-2	1,978	-0.10%
2023/11/15	4.3	130.94	6	128.83	128.50	-1.7	1,973	-0.09%
2023/11/14	2	128.50	2	130.00	130.00	0	1,941	0.00%
2023/11/13	13	130.54	13	129.04	128.50	0	1,908	0.00%
2023/11/09	3	127.50	4	127.25	129.00	-1	1,763	-0.06%
2023/11/08	3	128.67	2	128.75	128.50	1	1,773	0.06%
2023/11/07	10	130.00	14	129.43	130.00	-4	1,712	-0.23%
2023/11/06	4	126.63	3.2	125.63	128.00	0.8	1,633	0.05%
2023/11/03	1	121.00	1	120.50	121.00	0	1,518	0.00%
2023/11/02	2	120.50	3	120.00	120.00	-1	1,517	-0.07%
2023/11/01	3	115.83	0	0.00	115.50	3	1,514	0.20%
2023/10/31	2	119.25	4	119.13	115.50	-2	1,516	-0.13%
2023/10/30	1	119.00	0	0.00	117.00	1	1,510	0.07%
2023/10/27	0	0.00	1	117.00	117.00	-1	1,535	-0.07%
2023/10/26	1	118.00	0	0.00	117.50	1	1,550	0.06%
2023/10/25	5	123.00	0	0.00	122.50	5	1,527	0.33%
2023/10/24	0	0.00	3	117.00	118.00	-3	1,478	-0.20%
2023/10/23	2	117.50	1	120.00	116.50	1	1,494	0.07%
2023/10/19	4	119.50	3	120.33	123.50	1	1,467	0.07%
2023/10/17	1	119.00	0	0.00	118.00	1	1,490	0.07%
2023/10/13	2	118.00	0	0.00	118.00	2	1,554	0.13%
2023/10/12	3	117.17	0	0.00	119.00	3	1,593	0.19%
2023/10/03	1	115.00	0	0.00	114.00	1	1,884	0.05%
2023/10/02	2	117.50	0	0.00	115.50	2	1,943	0.10%
2023/09/28	0	0.00	1	117.50	117.50	-1	2,015	-0.05%
2023/09/22	3	108.00	0	0.00	109.00	3	2,730	0.11%
2023/09/14	0	0.00	1	112.00	113.00	-1	3,093	-0.03%
2023/09/13	0	0.00	3	110.00	110.50	-3	3,163	-0.09%
2023/09/12	1	110.50	1	111.00	110.50	0	3,224	0.00%
2023/09/05	3	117.00	0	0.00	117.00	3	4,457	0.07%
2023/08/24	1.2	114.42	0	0.00	113.50	1.2	4,937	0.02%
2023/08/10	2	114.50	2	113.00	113.00	0	4,851	0.00%
2023/08/08	0.1	116.50	0	0.00	116.00	0.1	4,820	0.00%
2023/08/07	0	0.00	3	119.50	119.00	-3	4,807	-0.06%
2023/08/04	0.1	119.50	0	0.00	121.00	0.1	4,784	0.00%
2023/08/02	13.1	122.99	7	120.50	120.50	6.1	4,776	0.13%
2023/08/01	3.1	123.03	0	0.00	123.50	3.1	4,750	0.07%
2023/07/31	0.2	127.25	0	0.00	125.00	0.2	4,721	0.00%
2023/07/27	0.1	127.00	0	0.00	127.00	0.1	4,669	0.00%
2023/07/26	1.1	127.00	0	0.00	125.50	1.1	4,655	0.02%
2023/07/25	1.1	128.55	0	0.00	129.00	1.1	4,639	0.02%
2023/07/24	1.1	126.41	0	0.00	126.50	1.1	4,607	0.02%
2023/07/21	1	127.50	1	131.00	129.50	0	4,566	0.00%
2023/07/19	2	133.75	1	135.00	134.00	1	4,475	0.02%
2023/07/18	1	133.50	1	133.00	132.50	0	4,433	0.00%
2023/07/17	3	135.83	2	135.50	134.00	1	4,399	0.02%
2023/07/13	3	136.83	1	141.00	134.50	2	4,332	0.05%
2023/07/12	13	136.00	15	137.07	137.00	-2	4,253	-0.05%
2023/07/11	2	134.00	2	137.00	133.50	0	4,175	0.00%
2023/07/10	0	0.00	2	136.00	136.00	-2	4,119	-0.05%
2023/07/07	10	134.00	11	133.36	134.00	-1	4,061	-0.02%
2023/07/06	29	138.67	20	135.50	135.00	9	3,973	0.23%
2023/07/05	48	142.36	45	141.01	140.00	3	3,862	0.08%
2023/07/04	7	140.21	7	143.29	144.50	0	3,576	0.00%
2023/07/03	5	130.60	6	130.67	131.50	-1	3,173	-0.03%
2023/06/30	1	127.50	4	128.38	128.50	-3	3,046	-0.10%
2023/06/29	10	126.50	11	126.14	126.00	-1	3,017	-0.03%
2023/06/28	13	129.12	16	127.22	126.50	-3	3,009	-0.10%
2023/06/27	12	125.46	17	127.21	126.50	-5	2,960	-0.17%
2023/06/26	13	125.38	12	124.46	124.50	1	2,867	0.03%
2023/06/21	3	123.83	0	0.00	123.00	3	2,813	0.11%
2023/06/20	11	127.36	8	127.00	126.50	3	2,776	0.11%
2023/06/19	3	128.67	3	129.67	129.00	0	2,744	0.00%
2023/06/16	6	128.00	5	127.60	127.00	1	2,673	0.04%
2023/06/15	7	132.93	1	130.50	130.00	6	2,616	0.23%
2023/06/14	3	129.17	21	129.02	129.00	-18	2,456	-0.73%
2023/06/13	23	131.87	4.1	129.39	130.00	19	2,372	0.80%
2023/06/12	25.1	133.41	23	129.89	128.00	2.1	2,139	0.10%
2023/06/09	6	124.75	17	125.26	128.00	-11	1,682	-0.65%
2023/06/08	18	118.69	15	117.27	116.50	3	1,425	0.21%
2023/06/07	7	110.36	25	109.60	113.00	-18	1,147	-1.57%
2023/06/06	3	106.67	0	0.00	107.00	3	1,034	0.29%
2023/06/02	0	0.00	2	105.50	105.00	-2	1,148	-0.17%
2023/06/01	2	104.50	0	0.00	105.00	2	1,157	0.17%
2023/05/31	0	0.00	10	105.00	105.00	-10	1,156	-0.86%
2023/05/30	6	104.83	10	104.00	105.50	-4	1,153	-0.35%
2023/05/29	5	105.80	0	0.00	105.00	5	1,152	0.43%
2023/05/26	3	105.50	1	105.00	104.50	2	1,146	0.17%
2023/05/24	2	100.50	0	0.00	100.50	2	1,130	0.18%
2023/05/19	11	100.45	0	0.00	99.70	11	1,199	0.92%
2023/05/18	0	0.00	2	100.00	100.00	-2	1,218	-0.16%
2023/05/16	2	99.30	0	0.00	99.10	2	1,243	0.16%
2023/05/08	0	0.00	3	100.67	100.00	-3	1,402	-0.21%
2023/05/03	0	0.00	1	99.30	99.50	-1	1,479	-0.07%
2023/04/27	1	98.80	0	0.00	98.10	1	1,583	0.06%
2023/04/26	0	0.00	0.1	99.00	98.80	-0.1	1,599	0.00%
2023/04/25	1	98.00	0	0.00	97.80	1	1,649	0.06%
2023/04/24	2	102.50	0	0.00	102.50	2	1,627	0.12%
2023/04/20	1	106.50	0	0.00	105.00	1	1,658	0.06%
2023/04/18	1	111.00	1	111.50	110.50	0	1,686	0.00%
2023/04/17	3	107.67	3	110.50	110.00	0	1,643	0.00%
2023/04/11	0	0.00	1	108.00	108.00	-1	1,615	-0.06%
2023/04/07	0.1	108.00	0	0.00	107.00	0.1	1,632	0.01%
2023/03/31	0	0.00	2	109.00	108.00	-2	1,652	-0.12%
2023/03/29	1	109.00	0	0.00	107.50	1	1,661	0.06%
2023/03/28	0	0.00	1	111.00	110.00	-1	1,664	-0.06%
2023/03/24	0	0.00	2	112.00	110.50	-2	1,643	-0.12%
2023/03/21	2	108.00	1	108.50	108.00	1	1,613	0.06%
2023/03/13	1	108.00	1	107.50	107.00	0	1,736	0.00%
2023/03/10	0	0.00	10	110.00	110.00	-10	1,747	-0.57%
2023/03/09	10	112.00	9	111.33	111.50	1	1,840	0.05%
2023/03/08	12	110.33	13	110.19	111.50	-1	1,820	-0.05%
2023/03/07	0	0.00	1	106.00	105.00	-1	1,717	-0.06%
2023/03/03	1	103.50	0	0.00	103.00	1	1,724	0.06%
2023/03/02	1	103.50	0	0.00	103.50	1	1,756	0.06%
2023/02/23	0	0.00	2	103.75	103.50	-2	1,875	-0.11%
2023/02/22	3	101.83	0	0.00	101.50	3	1,922	0.16%
2023/02/17	3	103.00	2	102.50	104.00	1	2,329	0.04%
2023/02/16	2	106.00	1	105.00	106.50	1	2,299	0.04%
2023/02/15	2	104.25	6	103.17	104.00	-4	2,338	-0.17%
2023/02/13	1	106.00	0	0.00	105.50	1	2,382	0.04%
2023/02/10	7	110.57	0	0.00	107.00	7	2,416	0.29%
2023/02/09	2	109.50	0	0.00	109.50	2	2,373	0.08%
2023/02/08	1	109.50	1	109.50	108.50	0	2,368	0.00%
2023/02/07	1	108.00	0	0.00	108.00	1	2,346	0.04%
2023/02/03	4	109.25	0	0.00	107.50	4	2,350	0.17%
2023/02/02	3	109.33	0	0.00	109.00	3	2,346	0.13%
2023/02/01	2	107.00	0	0.00	107.50	2	2,326	0.09%
2023/01/31	1	106.00	1	106.50	107.00	0	2,332	0.00%
2023/01/30	6	106.83	2	107.00	106.00	4	2,325	0.17%
2023/01/17	0	0.00	1	104.50	104.50	-1	2,255	-0.04%
2023/01/13	1	103.00	2	103.75	101.50	-1	2,252	-0.04%
2023/01/12	0	0.00	1	101.00	101.00	-1	2,200	-0.05%
2023/01/11	1	104.00	4	103.00	102.50	-3	2,206	-0.14%
2023/01/10	2	105.00	1	106.50	104.50	1	2,203	0.05%
2023/01/09	1	105.00	30	104.50	104.00	-29	2,182	-1.33%
2023/01/05	1	98.50	0	0.00	97.80	1	2,167	0.05%
2022/12/23	1	99.80	0	0.00	99.50	1	2,554	0.04%
2022/12/20	2	103.50	1	102.50	100.50	1	2,752	0.04%
2022/12/19	1	104.00	1	104.50	103.50	0	2,786	0.00%
2022/12/16	2	102.00	4	103.00	102.50	-2	2,826	-0.07%
2022/12/09	1	105.00	1	105.00	105.00	0	2,796	0.00%
2022/12/08	1	104.00	0	0.00	104.00	1	2,788	0.04%
2022/12/07	30	104.50	0	0.00	103.50	30	2,784	1.08%
2022/12/06	0	0.00	0.2	108.50	106.50	-0.2	2,754	-0.01%
2022/12/05	2	111.25	2	110.75	111.00	0	2,723	0.00%
2022/12/02	0	0.00	1	107.50	108.50	-1	2,658	-0.04%
2022/12/01	8	108.88	10.1	108.10	106.00	-2.1	2,630	-0.08%
2022/11/30	0.1	105.00	0	0.00	104.50	0.1	2,535	0.00%
2022/11/29	1	102.00	5	104.00	103.00	-4	2,536	-0.16%
2022/11/22	0	0.00	1	104.00	105.00	-1	2,489	-0.04%
2022/11/18	1	108.00	1	106.00	106.00	0	2,459	0.00%
2022/11/17	1.1	104.27	0	0.00	107.00	1.1	2,423	0.05%
2022/11/16	36	109.89	32	108.17	108.00	4	2,381	0.17%
2022/11/15	3	108.17	1.1	109.50	109.50	1.9	2,254	0.09%
2022/11/11	0	0.00	1	98.50	97.80	-1	2,164	-0.05%
2022/11/09	0	0.00	9	93.70	94.40	-9	2,125	-0.42%
2022/11/01	1	94.50	1	95.20	94.70	0	2,396	0.00%
2022/10/31	0	0.00	1	94.80	95.70	-1	2,495	-0.04%
2022/10/28	0	0.00	1	92.40	91.40	-1	2,528	-0.04%
2022/10/25	0	0.00	1	88.10	87.50	-1	2,534	-0.04%
2022/10/24	2	91.15	0	0.00	88.40	2	2,546	0.08%
2022/10/21	0	0.00	4	90.58	89.60	-4	2,560	-0.16%
2022/10/18	1	90.00	0	0.00	91.70	1	2,659	0.04%
2022/10/12	0	0.00	1	90.00	90.60	-1	2,837	-0.04%
2022/10/11	0	0.00	2	89.80	88.50	-2	2,908	-0.07%
2022/10/07	0	0.00	1	94.60	94.60	-1	3,000	-0.03%
2022/10/06	1	93.90	0	0.00	95.50	1	3,040	0.03%
2022/10/05	4	96.13	2	96.80	94.20	2	3,049	0.07%
2022/10/04	3	91.93	1	91.90	93.80	2	3,038	0.07%
2022/10/03	1.1	90.52	0	0.00	91.00	1.1	3,013	0.04%
2022/09/30	1	91.30	1	92.40	96.00	0	3,088	0.00%
2022/09/29	1	94.68	1	93.90	92.90	0	3,245	0.00%
2022/09/28	2	99.85	1	101.00	97.20	1	3,202	0.03%
2022/09/27	0.1	100.42	0	0.00	106.00	0.1	3,173	0.00%
2022/09/21	0	0.00	1	121.00	120.50	-1	3,151	-0.03%
2022/09/20	0	123.00	0	0.00	121.50	0	3,169	0.00%
2022/09/14	1	124.00	3	125.17	125.00	-2	3,354	-0.06%
2022/09/13	1	126.50	0	0.00	125.00	1	3,416	0.03%
2022/09/12	0	0.00	1	125.00	125.50	-1	3,473	-0.03%
2022/09/05	1	123.00	0	0.00	122.00	1	3,648	0.03%
2022/09/02	3	129.00	0	0.00	128.50	3	3,656	0.08%
2022/09/01	1.1	128.56	0	0.00	127.50	1.1	3,671	0.03%
2022/08/29	0	0.00	1	125.00	126.00	-1	3,692	-0.03%
2022/08/26	0	0.00	1	131.00	128.00	-1	3,795	-0.03%
2022/08/25	0	0.00	1	129.50	129.50	-1	3,821	-0.03%
2022/08/23	1	127.50	0	0.00	127.50	1	3,982	0.03%
2022/08/22	4	131.38	4	132.00	128.50	0	4,022	0.00%
2022/08/19	0	0.00	3	128.83	129.50	-3	3,998	-0.08%
2022/08/12	0	0.00	1	118.00	122.50	-1	4,094	-0.02%
2022/08/10	1	121.50	0	0.00	120.50	1	4,137	0.02%
2022/08/09	3	125.67	0	0.00	125.00	3	4,121	0.07%
2022/08/05	0	0.00	1	130.50	129.50	-1	4,038	-0.02%
2022/08/04	10	127.50	0	0.00	129.50	10	3,959	0.25%
2022/08/01	0	0.00	10	126.00	127.00	-10	3,991	-0.25%
2022/07/29	1	128.00	1	128.50	129.00	0	4,034	0.00%
2022/07/28	3	126.00	1	127.50	126.50	2	4,072	0.05%
2022/07/27	0	0.00	1	129.00	128.50	-1	4,109	-0.02%
2022/07/26	1	127.00	0	0.00	127.50	1	4,362	0.02%
2022/07/19	3	122.83	13	122.73	122.50	-10	4,758	-0.21%
2022/07/18	1	123.50	1	124.00	124.50	0	4,884	0.00%
2022/07/15	2	119.50	2	120.25	122.00	0	5,046	0.00%
2022/07/14	0	0.00	0	113.50	114.00	0	4,993	0.00%
2022/07/13	0	0.00	1	108.50	108.00	-1	5,079	-0.02%
2022/07/12	0.1	106.00	0	0.00	107.00	0.1	5,151	0.00%
2022/07/11	2	112.75	0.1	112.50	112.50	2	5,095	0.04%
2022/07/08	16.1	109.93	1	109.50	111.00	15.1	5,042	0.30%
2022/07/07	4	104.75	4	110.38	111.00	0	4,893	0.00%
2022/07/06	2.1	111.99	2	114.75	111.50	0.1	4,678	0.00%
2022/07/01	1	125.00	0	0.00	122.00	1	4,577	0.02%
2022/06/29	3	134.50	0	0.00	134.50	3	4,539	0.07%
2022/06/27	2	131.00	1	133.00	131.50	1	4,742	0.02%
2022/06/23	1	122.50	0	0.00	124.50	1	4,660	0.02%
2022/06/22	0	0.00	1	122.00	119.50	-1	4,605	-0.02%
2022/06/21	3	122.50	1	120.00	124.50	2	4,556	0.04%
2022/06/20	2	125.75	3	125.33	122.00	-1	4,497	-0.02%
2022/06/17	1	130.50	5	127.00	129.50	-4	4,437	-0.09%
2022/06/16	2	139.50	0	0.00	131.50	2	4,399	0.05%
2022/06/15	0	0.00	1	138.50	137.00	-1	4,351	-0.02%
2022/06/14	4	144.00	5	143.30	145.00	-1	4,309	-0.02%
2022/06/13	0	0.00	2	148.50	146.00	-2	4,244	-0.05%
2022/06/10	0.3	148.00	0	0.00	148.50	0.3	4,214	0.01%
2022/06/09	0.3	147.17	0	0.00	148.00	0.3	4,190	0.01%
2022/06/08	0.5	145.75	1	147.50	146.00	-0.5	4,161	-0.01%
2022/06/07	6	147.25	0	0.00	147.00	6	4,144	0.14%
2022/06/06	0	0.00	3	150.50	147.00	-3	4,107	-0.07%
2022/06/02	1	146.50	0	0.00	146.00	1	4,008	0.02%
2022/06/01	2	146.50	1	147.00	148.00	1	3,969	0.03%
2022/05/31	2	148.25	7	148.21	147.00	-5	3,922	-0.13%
2022/05/30	0	0.00	4	146.00	146.00	-4	3,782	-0.11%
2022/05/26	0	0.00	1	140.50	140.50	-1	3,679	-0.03%
2022/05/25	1	140.00	1	140.50	140.50	0	3,661	0.00%
2022/05/24	0	0.00	1	144.00	138.00	-1	3,663	-0.03%
2022/05/23	3	145.00	2	144.00	142.50	1	3,617	0.03%
2022/05/20	0	0.00	3.3	143.85	144.00	-3.3	3,542	-0.09%
2022/05/19	2	137.00	12	140.13	144.00	-10	3,476	-0.29%
2022/05/18	3	139.67	5.1	140.51	139.50	-2.1	3,422	-0.06%
2022/05/17	1	140.00	0	0.00	140.00	1	3,358	0.03%
2022/05/16	1	138.00	0	0.00	135.00	1	3,322	0.03%
2022/05/13	0	0.00	1	136.00	135.50	-1	3,295	-0.03%
2022/05/12	2.1	133.24	5	135.50	132.50	-3	3,276	-0.09%
2022/05/10	0	0.00	2	133.50	135.50	-2	3,192	-0.06%
2022/05/09	1.1	131.91	0	0.00	133.00	1.1	3,173	0.03%
2022/05/06	1	135.45	0	0.00	134.50	1	3,131	0.03%
2022/05/05	5	138.50	0	0.00	134.50	5	3,077	0.16%
2022/05/04	2	135.25	1	134.50	135.00	1	3,024	0.03%
2022/05/03	6.3	140.81	4	140.50	137.00	2.3	2,958	0.08%
2022/04/29	1	138.00	5.3	138.79	138.00	-4.3	2,675	-0.16%
2022/04/28	7.2	134.99	2	137.00	135.50	5.2	2,587	0.20%
2022/04/27	2.1	127.07	3	128.00	136.00	-0.9	2,398	-0.04%
2022/04/26	4	137.75	3	132.67	131.50	1	2,301	0.04%
2022/04/25	1	136.00	5	136.70	137.00	-4	2,148	-0.19%
2022/04/22	18	138.58	17	137.97	138.00	1	2,052	0.05%
2022/04/21	2	133.75	12	137.67	138.00	-10	1,943	-0.51%
2022/04/20	2	130.50	20	131.00	130.50	-18	1,676	-1.07%
2022/04/19	6	131.50	1	132.00	126.50	5	1,602	0.31%
2022/04/18	6	129.08	4	126.63	130.00	2	1,483	0.13%
2022/04/15	2	119.75	1	119.50	119.50	1	1,382	0.07%
2022/04/14	0	0.00	1	122.00	122.00	-1	1,419	-0.07%
2022/04/12	1	118.00	6	119.67	120.00	-5	1,510	-0.33%
2022/04/11	2	122.00	4	119.25	119.50	-2	1,793	-0.11%
2022/04/08	0	0.00	1	123.50	123.00	-1	1,832	-0.05%
2022/04/06	2	125.00	0	0.00	125.00	2	1,911	0.10%
2022/04/01	7	127.71	1	128.50	128.50	6	2,004	0.30%
2022/03/31	16	131.63	3	131.83	130.50	13	1,990	0.65%
2022/03/30	5	125.00	10	129.85	130.50	-5	1,826	-0.27%
2022/03/28	1	118.50	0	0.00	118.50	1	1,748	0.06%
2022/03/24	1	121.50	0	0.00	120.50	1	1,752	0.06%
2022/03/23	0	0.00	1	122.00	122.50	-1	1,754	-0.06%
2022/03/18	0	0.00	2	122.00	121.00	-2	1,760	-0.11%
2022/03/17	3	122.00	1	123.50	122.00	2	1,788	0.11%
2022/03/16	0	0.00	4	118.50	119.50	-4	1,777	-0.23%
2022/03/14	0	0.00	5	120.20	119.50	-5	1,781	-0.28%
2022/03/11	0	0.00	4	119.00	119.50	-4	1,804	-0.22%
2022/03/09	0	0.00	1	118.00	118.00	-1	1,930	-0.05%
2022/03/08	4	116.88	0	0.00	116.50	4	1,968	0.20%
2022/03/07	1	117.50	0	0.00	118.50	1	1,988	0.05%
2022/03/02	1	121.00	1	119.00	121.50	0	2,029	0.00%
2022/02/24	1	117.50	0	0.00	118.00	1	2,053	0.05%
2022/02/22	1	120.00	1	120.00	120.00	0	2,086	0.00%
2022/02/21	3	122.00	8	122.38	122.50	-5	2,091	-0.24%
2022/02/18	4	122.88	1	124.50	124.50	3	2,107	0.14%
2022/02/16	2	133.00	3	132.50	133.00	-1	2,083	-0.05%
2022/02/15	0	0.00	1	130.00	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	1	129.50	0	0.00	128.50	1	2,313	0.04%
2022/02/10	1	131.50	1	131.00	132.00	0	2,569	0.00%
2022/02/09	0	0.00	1	130.00	132.00	-1	2,607	-0.04%
2022/02/07	1	127.50	1	127.00	127.50	0	2,696	0.00%
2022/01/26	2	126.50	8	125.50	125.50	-6	2,719	-0.22%
2022/01/25	0	0.00	1	127.00	126.50	-1	2,804	-0.04%
2022/01/24	1	128.00	0	0.00	129.50	1	2,841	0.04%
2022/01/21	2	132.00	0	0.00	131.00	2	2,843	0.07%
2022/01/20	2	133.00	1	133.50	135.00	1	2,851	0.04%
2022/01/19	1	133.00	8	135.00	133.00	-7	2,867	-0.24%
2022/01/18	3	137.00	1	136.00	136.00	2	2,872	0.07%
2022/01/17	2	137.25	1	139.00	137.00	1	2,882	0.03%
2022/01/14	3	138.00	7	137.43	136.00	-4	2,897	-0.14%
2022/01/11	4	136.50	0	0.00	136.50	4	3,074	0.13%
2022/01/10	1	136.00	0	0.00	139.50	1	3,363	0.03%
2022/01/07	2	138.25	10	138.00	138.00	-8	3,428	-0.23%
2022/01/06	3	140.33	0	0.00	141.50	3	3,396	0.09%
2022/01/05	3	143.33	0	0.00	143.00	3	3,378	0.09%
2022/01/04	6	149.17	6	149.92	146.00	0	3,327	0.00%
2022/01/03	1	145.00	1	145.00	143.00	0	3,050	0.00%
2021/12/30	1	143.00	1	143.00	143.00	0	3,016	0.00%
2021/12/29	5	143.80	5	143.80	145.00	0	2,999	0.00%
2021/12/28	7	144.50	4	143.75	143.00	3	2,959	0.10%
2021/12/27	2	137.25	0	0.00	137.00	2	2,874	0.07%
2021/12/23	3	138.67	1	139.00	138.50	2	2,908	0.07%
2021/12/21	0	0.00	1	137.00	137.50	-1	2,949	-0.03%
2021/12/17	1	136.50	0	0.00	137.00	1	2,960	0.03%
2021/12/14	1	139.00	0	0.00	136.50	1	2,979	0.03%
2021/12/13	3	138.33	0	0.00	137.50	3	2,997	0.10%
2021/12/09	1	141.50	0	0.00	141.50	1	3,005	0.03%
2021/12/07	0	0.00	4	142.00	142.00	-4	3,038	-0.13%
2021/12/06	1	144.00	1	145.00	144.00	0	3,028	0.00%
2021/12/03	3	145.33	3.3	146.15	144.50	-0.3	3,015	-0.01%
2021/12/02	3	142.67	1	143.00	143.00	2	2,974	0.07%
2021/11/29	0	0.00	1	136.00	136.00	-1	3,003	-0.03%
2021/11/25	0.1	138.50	0	0.00	138.00	0.1	3,102	0.00%
2021/11/24	0	0.00	1	138.00	138.50	-1	3,117	-0.03%
2021/11/23	1	140.50	2	139.50	138.00	-1	3,137	-0.03%
2021/11/19	0	145.00	2	145.00	143.00	-2	3,264	-0.06%
2021/11/18	1	142.00	1	145.00	142.00	0	3,258	0.00%
2021/11/17	1	142.00	0	0.00	142.00	1	3,270	0.03%
2021/11/16	7	144.43	4	143.00	142.50	3	3,270	0.09%
2021/11/15	4.2	144.50	2	144.25	144.50	2.2	3,283	0.07%
2021/11/12	4	143.13	2	143.25	143.50	2	3,317	0.06%
2021/11/11	1	141.50	3	143.33	142.00	-2	3,340	-0.06%
2021/11/10	2	147.50	1	148.00	147.50	1	3,484	0.03%
2021/11/09	13	146.58	13	147.35	146.50	0	3,652	0.00%
2021/11/08	2	138.00	0	0.00	138.00	2	3,417	0.06%
2021/11/05	1	138.00	1	139.00	138.50	0	3,474	0.00%
2021/11/04	1	133.00	1	136.50	136.50	0	3,454	0.00%
2021/11/02	10	141.60	12	139.25	136.50	-2	3,486	-0.06%
2021/10/28	5	135.30	0	0.00	135.00	5	3,431	0.15%
2021/10/27	2	135.50	2	135.00	136.00	0	3,456	0.00%
2021/10/26	2	135.00	2	136.00	133.00	0	3,480	0.00%
2021/10/25	2	132.25	0	0.00	133.50	2	3,524	0.06%
2021/10/22	0	0.00	1	136.00	134.50	-1	3,615	-0.03%
2021/10/20	2	137.75	5	137.00	137.50	-3	3,645	-0.08%
2021/10/19	18	137.22	4	137.63	137.50	14	3,661	0.38%
2021/10/18	4	134.25	2	134.00	134.50	2	3,648	0.05%
2021/10/15	0	0.00	4	129.13	131.00	-4	3,585	-0.11%
2021/10/14	1	120.50	0	0.00	119.50	1	3,600	0.03%
2021/10/13	1	118.00	0	0.00	119.00	1	3,706	0.03%
2021/10/08	1	124.50	0	0.00	125.00	1	4,141	0.02%
2021/10/07	0	0.00	1	126.00	125.50	-1	4,392	-0.02%
2021/10/06	3	121.50	0	0.00	119.50	3	4,680	0.06%
2021/10/05	0	0.00	1	123.00	124.00	-1	5,048	-0.02%
2021/09/30	1	125.50	0	0.00	127.50	1	5,275	0.02%
2021/09/29	2	126.75	0	0.00	124.50	2	5,297	0.04%
2021/09/28	1	131.50	1	131.50	131.50	0	5,324	0.00%
2021/09/24	0	0.00	2	135.50	136.50	-2	5,473	-0.04%
2021/09/17	0	0.00	1	136.00	136.00	-1	5,678	-0.02%
2021/09/15	4	133.88	0	0.00	133.50	4	5,867	0.07%
2021/09/13	2	139.25	0	0.00	138.50	2	6,083	0.03%
2021/09/10	0	0.00	1	142.00	144.50	-1	6,200	-0.02%
2021/09/08	3	139.00	0	0.00	137.50	3	6,568	0.05%
2021/09/06	0	148.00	0	0.00	145.50	0	6,826	0.00%
2021/09/03	1	150.00	1	149.50	148.50	0	7,138	0.00%
2021/09/02	1	149.00	1	150.50	147.50	0	7,195	0.00%
2021/09/01	1	149.00	4	149.88	152.00	-3	7,157	-0.04%
2021/08/31	1	144.00	2	145.75	145.00	-1	7,103	-0.01%
2021/08/30	0	0.00	2	143.50	143.50	-2	7,113	-0.03%
2021/08/27	2	144.50	0	0.00	142.50	2	7,142	0.03%
2021/08/26	3	149.67	5	148.70	145.00	-2	7,202	-0.03%
2021/08/25	7	143.36	7	142.57	145.00	0	7,326	0.00%
2021/08/24	1	143.00	1	139.00	137.00	0	7,323	0.00%
2021/08/23	6	139.58	1	140.00	140.00	5	7,362	0.07%
2021/08/20	2	136.25	2	136.00	136.00	0	7,413	0.00%
2021/08/19	2	136.50	0	0.00	135.50	2	7,484	0.03%
2021/08/18	0	0.00	2	140.25	142.00	-2	7,595	-0.03%
2021/08/17	1	135.50	0	0.00	134.00	1	7,767	0.01%
2021/08/16	2.2	135.18	2	132.25	134.50	0.2	7,963	0.00%
2021/08/13	6	144.42	1	143.00	143.00	5	7,790	0.06%
2021/08/10	2	159.25	1	162.00	163.00	1	7,581	0.01%
2021/08/09	0	0.00	1.1	164.55	162.00	-1.1	7,659	-0.01%
2021/08/06	2.1	165.55	0	0.00	165.50	2.1	7,759	0.03%
2021/08/05	0	0.00	1	169.50	168.00	-1	7,924	-0.01%
2021/08/04	2	171.50	1	168.50	168.50	1	8,069	0.01%
2021/08/03	1	171.50	1	170.00	170.50	0	8,134	0.00%
2021/07/29	0.1	164.50	2	166.25	171.50	-1.9	8,221	-0.02%
2021/07/28	2	162.00	157	163.10	163.50	-155	8,249	-1.88%	大賣/鉅額交易
2021/07/26	0	0.00	12	175.33	175.00	-12	8,304	-0.14%
2021/07/23	11	171.18	2	170.75	172.50	9	8,256	0.11%
2021/07/22	2	169.50	1.1	168.18	168.00	0.9	8,207	0.01%
2021/07/21	5	168.50	4	170.38	167.50	1	8,146	0.01%
2021/07/20	4	177.00	2	177.50	175.00	2	7,935	0.03%
2021/07/19	4	180.13	0	0.00	179.00	4	7,871	0.05%
2021/07/16	4	184.50	1	185.00	184.50	3	7,815	0.04%
2021/07/15	13	187.46	7	189.36	188.00	6	7,706	0.08%
2021/07/14	4	186.13	4.1	184.96	183.00	-0.1	7,431	0.00%
2021/07/13	5.1	181.79	28	186.29	180.00	-22.9	7,207	-0.32%
2021/07/12	16	183.66	44.7	183.45	186.00	-28.7	6,948	-0.41%
2021/07/09	2	171.00	1	170.50	170.50	1	6,644	0.02%
2021/07/08	2.1	175.19	4	175.00	173.00	-1.9	6,766	-0.03%
2021/07/07	5	174.00	3	172.00	172.00	2	6,750	0.03%
2021/07/06	0	0.00	1	170.50	168.00	-1	6,792	-0.01%
2021/07/05	2	172.50	1	174.00	172.00	1	6,838	0.01%
2021/07/02	2.1	168.45	1.2	170.58	168.50	0.9	6,829	0.01%
2021/07/01	4.2	167.67	1.2	165.42	164.00	3	6,840	0.04%
2021/06/30	0.2	169.00	1	168.50	169.00	-0.8	6,861	-0.01%
2021/06/29	3	170.83	1	171.50	168.50	2	6,940	0.03%
2021/06/28	5	173.90	2	175.00	173.00	3	7,134	0.04%
2021/06/25	5	178.10	34	177.04	174.00	-29	7,129	-0.41%
2021/06/24	2	178.00	1	177.00	176.50	1	7,045	0.01%
2021/06/23	9	175.39	0	0.00	175.00	9	7,014	0.13%
2021/06/22	1	173.50	2	173.00	170.50	-1	6,885	-0.01%
2021/06/21	3	172.50	5	172.20	171.50	-2	6,832	-0.03%
2021/06/18	11	178.36	6.6	178.47	177.00	4.5	6,705	0.07%
2021/06/17	5.1	174.27	5	173.40	174.50	0.1	6,484	0.00%
2021/06/16	3	169.67	3	169.17	169.50	0	6,390	0.00%
2021/06/15	3	170.33	5.1	173.59	172.00	-2.1	6,359	-0.03%
2021/06/11	9	167.44	21.3	166.83	167.00	-12.3	6,218	-0.20%
2021/06/10	9.1	157.44	4	158.63	160.00	5.1	5,943	0.09%
2021/06/08	0.2	154.50	0	0.00	155.00	0.2	5,946	0.00%
2021/06/07	0	0.00	1	151.50	154.00	-1	5,999	-0.02%
2021/06/04	1	153.50	0	0.00	151.50	1	5,961	0.02%
2021/06/03	0	0.00	1.1	154.50	157.00	-1.1	5,978	-0.02%
2021/06/02	5	161.40	4	160.13	157.50	1	5,940	0.02%
2021/06/01	0.2	154.00	1	154.50	155.00	-0.8	5,765	-0.01%
2021/05/31	0.1	153.00	3	151.50	152.50	-2.9	5,804	-0.05%
2021/05/28	2	153.75	4	153.63	154.00	-2	5,953	-0.03%
2021/05/27	4	151.63	1	149.00	149.00	3	5,968	0.05%
2021/05/26	6	151.83	4	151.75	150.00	2	5,931	0.03%
2021/05/25	3	149.00	4	148.25	146.50	-1	5,877	-0.02%
2021/05/24	5	135.40	7	139.00	143.50	-2	5,725	-0.04%
2021/05/21	0	128.00	1	130.00	130.50	-1	5,541	-0.02%
2021/05/20	1	124.50	1.1	129.95	124.50	-0.1	5,629	0.00%
2021/05/19	1	126.00	1.1	127.45	127.50	-0.1	5,799	0.00%
2021/05/18	3.1	129.29	2	126.75	131.00	1.1	5,877	0.02%
2021/05/17	5	128.50	1.1	129.82	123.50	3.9	5,961	0.07%
2021/05/14	4	129.75	0	0.00	127.00	4	6,002	0.07%
2021/05/13	2	131.75	4	128.63	132.00	-2	6,118	-0.03%
2021/05/12	4	123.00	10	124.45	122.00	-6	6,583	-0.09%
2021/05/11	1	133.50	3	138.67	135.00	-2	6,563	-0.03%
2021/05/10	1	150.50	2	150.00	147.00	-1	6,685	-0.01%
2021/05/07	0	0.00	1	151.50	151.50	-1	6,828	-0.01%
2021/05/06	1	141.50	0	0.00	142.50	1	7,030	0.01%
2021/05/05	1	145.00	6.1	146.16	145.00	-5.1	7,264	-0.07%
2021/05/04	2	136.00	163.2	135.22	139.50	-161.2	8,261	-1.95%	大賣/鉅額交易
2021/05/03	2.1	148.07	3	149.33	146.00	-0.9	8,256	-0.01%
2021/04/29	2	157.50	1	157.50	156.00	1	8,413	0.01%
2021/04/27	2	161.75	1	160.00	159.50	1	8,883	0.01%
2021/04/26	4	159.12	0	0.00	158.50	4	9,122	0.04%
2021/04/23	0	0.00	1	159.50	159.50	-1	9,430	-0.01%
2021/04/22	1.1	157.09	0	0.00	156.00	1.1	9,853	0.01%
2021/04/21	1.1	160.09	0	0.00	159.50	1.1	10,035	0.01%
2021/04/20	5	162.00	2	159.50	162.00	3	10,308	0.03%
2021/04/19	3	158.50	0	0.00	158.00	3	10,647	0.03%
2021/04/16	1	163.50	3	161.33	161.00	-2	11,002	-0.02%
2021/04/15	2.1	162.29	1	164.50	164.50	1.1	11,521	0.01%
2021/04/14	3.1	158.06	8	156.13	159.00	-4.9	12,043	-0.04%
2021/04/13	5.6	165.77	2	166.00	164.50	3.6	12,703	0.03%
2021/04/12	5.3	169.57	1	171.50	168.00	4.3	12,875	0.03%
2021/04/09	5	175.50	0	0.00	175.00	5	13,056	0.04%
2021/04/08	1.1	178.09	1	179.00	178.50	0.1	13,451	0.00%
2021/04/07	2	179.25	5	179.40	179.50	-3	13,495	-0.02%
2021/04/06	15	176.50	0	178.00	176.00	15	13,482	0.11%
2021/04/01	16	179.75	9	178.72	179.00	7	13,519	0.05%
2021/03/31	9	181.67	23	180.22	181.00	-14	13,493	-0.10%
2021/03/30	3	174.50	1	175.00	173.50	2	13,352	0.01%
2021/03/29	7	173.21	6	173.50	172.50	1	13,563	0.01%
2021/03/26	2.1	171.50	0.1	173.50	173.00	2	13,815	0.01%
2021/03/23	2	170.50	1	170.50	170.00	1	14,331	0.01%
2021/03/22	2.1	171.55	1	171.50	171.00	1.1	14,591	0.01%
2021/03/19	4	174.13	0	0.00	174.50	4	15,058	0.03%
2021/03/18	3	174.50	4	175.13	174.50	-1	15,457	-0.01%
2021/03/17	3	174.83	2	176.00	173.00	1	16,019	0.01%
2021/03/16	3.1	172.04	0	0.00	172.00	3.1	16,435	0.02%
2021/03/12	1	174.50	1	174.50	174.00	0	18,042	0.00%
2021/03/11	0	0.00	11	173.73	174.50	-11	18,240	-0.06%
2021/03/10	2	169.00	4	169.25	168.00	-2	18,435	-0.01%
2021/03/09	2	164.00	3	168.33	169.50	-1	18,692	-0.01%
2021/03/08	3	171.33	3	169.50	166.50	0	18,842	0.00%
2021/03/05	8	170.25	5	170.40	170.00	3	18,948	0.02%
2021/03/04	7	173.50	6	173.25	173.00	1	19,169	0.01%
2021/03/03	7	170.36	19	174.89	177.50	-12	19,401	-0.06%
2021/03/02	6	169.75	7	169.79	166.50	-1	19,411	-0.01%
2021/02/26	5.1	172.82	1	172.50	173.00	4.1	19,843	0.02%
2021/02/25	3	176.00	2.1	175.05	175.00	0.9	20,021	0.00%
2021/02/24	5	178.50	1	179.00	177.00	4	20,393	0.02%
2021/02/23	5	178.10	5	178.00	178.50	0	20,736	0.00%
2021/02/22	16.3	184.14	16	182.31	181.50	0.3	21,242	0.00%
2021/02/19	45.5	184.25	50	183.07	183.50	-4.5	21,752	-0.02%
2021/02/18	23	179.11	14	179.00	179.00	9	22,257	0.04%
2021/02/17	12	179.54	2	179.75	181.00	10	22,991	0.04%
2021/02/05	8	175.88	4	177.13	174.50	4	23,351	0.02%
2021/02/04	4	171.63	4	172.50	174.00	0	23,961	0.00%
2021/02/03	49.2	181.89	35.1	177.29	178.00	14.2	24,408	0.06%
2021/02/02	5	191.80	5	193.10	192.50	0	24,549	0.00%
2021/02/01	4.1	184.04	8	183.94	191.00	-3.9	25,135	-0.02%
2021/01/29	6	190.75	3	187.17	185.50	3	25,467	0.01%
2021/01/28	14	194.21	3	192.83	192.00	11	25,635	0.04%
2021/01/27	9	204.61	11	204.27	203.00	-2	25,941	-0.01%
2021/01/26	36	209.11	37.1	208.35	203.00	-1.1	26,040	0.00%
2021/01/25	1	201.00	9	200.17	200.00	-8	24,975	-0.03%
2021/01/22	1	201.50	2	202.25	203.00	-1	24,898	0.00%
2021/01/21	1	198.00	6	199.67	203.00	-5	24,715	-0.02%
2021/01/20	105	199.24	7	198.86	195.00	98	24,517	0.40%	大買/
2021/01/19	251	204.98	18	204.36	204.00	233	24,299	0.96%	大買/鉅額交易
2021/01/18	8	196.31	7	199.14	202.50	1	24,131	0.00%
2021/01/15	23.1	202.47	14	204.93	193.00	9.1	23,970	0.04%
2021/01/14	7.2	202.64	7	202.71	199.00	0.2	23,591	0.00%
2021/01/13	21	203.93	9	202.89	202.00	12	23,410	0.05%
2021/01/12	16	202.66	12	203.63	199.50	4	23,156	0.02%
2021/01/11	4	203.00	19.4	203.44	205.50	-15.4	22,830	-0.07%
2021/01/08	25.2	202.77	21.1	202.52	196.00	4.1	22,519	0.02%
2021/01/07	28.2	200.65	36	201.75	203.00	-7.8	22,024	-0.04%
2021/01/06	45.1	196.38	53	196.04	193.00	-7.9	21,470	-0.04%
2021/01/05	4	189.00	8	190.81	188.00	-4	20,708	-0.02%
2021/01/04	14	188.00	15	188.60	187.50	-1	20,524	0.00%
2020/12/31	21.1	184.28	9	184.72	183.50	12.1	20,324	0.06%
2020/12/30	2	173.50	12	175.75	176.50	-10	19,893	-0.05%
2020/12/29	3	171.83	3	173.00	171.50	0	19,833	0.00%
2020/12/28	3	173.00	5	172.40	172.00	-2	19,785	-0.01%
2020/12/25	6	170.08	3	170.67	169.00	3	19,703	0.02%
2020/12/24	8	171.63	10	170.60	170.00	-2	19,653	-0.01%
2020/12/23	9	171.61	9	171.56	173.50	0	19,578	0.00%
2020/12/22	22	169.77	14	169.61	167.50	8	19,489	0.04%
2020/12/21	11	165.50	2	164.25	164.00	9	19,295	0.05%
2020/12/18	2	172.25	1	173.00	171.50	1	19,108	0.01%
2020/12/17	29	172.86	38	173.83	175.00	-9	19,345	-0.05%
2020/12/16	22	175.64	15	174.83	171.50	7	19,198	0.04%
2020/12/15	22	174.05	11	173.59	171.00	11	18,978	0.06%
2020/12/14	21	180.50	15.3	181.11	176.00	5.7	18,544	0.03%
2020/12/11	48	194.14	27	193.26	188.00	21	18,244	0.12%
2020/12/10	78.3	208.92	71	209.48	208.50	7.3	17,953	0.04%
2020/12/09	127	208.09	120	209.34	204.00	7	17,732	0.04%	大買/大賣/
2020/12/08	20	193.60	43	194.65	199.00	-23	16,902	-0.14%
2020/12/07	2	178.75	7	179.71	181.00	-5	16,210	-0.03%
2020/12/04	13	179.73	28	178.54	176.50	-15	16,011	-0.09%
2020/12/03	5	181.80	10	182.60	185.00	-5	15,856	-0.03%
2020/12/02	8	178.94	6	180.83	177.00	2	15,706	0.01%
2020/12/01	22	179.52	24	180.42	180.50	-2	15,636	-0.01%
2020/11/30	13	179.38	7	180.21	179.50	6	15,668	0.04%
2020/11/27	54	173.72	53	175.71	177.00	1	15,781	0.01%
2020/11/26	57	180.42	54	179.99	179.50	3	15,633	0.02%
2020/11/25	64	180.19	43	178.45	179.00	21	15,522	0.14%
2020/11/24	8	188.88	25	186.74	185.00	-17	15,127	-0.11%
2020/11/23	58	186.74	50	189.62	190.00	8	15,109	0.05%
2020/11/20	19	191.74	13	189.62	187.00	6	15,053	0.04%
2020/11/19	11	189.18	10	189.05	189.50	1	14,903	0.01%
2020/11/18	12	184.83	19	185.21	186.50	-7	14,501	-0.05%
2020/11/17	16	185.13	9	184.94	179.50	7	14,192	0.05%
2020/11/16	38	181.89	47	185.16	190.00	-9	13,878	-0.06%
2020/11/13	14	169.18	26	170.19	175.00	-12	13,259	-0.09%
2020/11/12	74	170.28	73	169.80	170.00	1	12,977	0.01%
2020/11/11	54	161.13	71.4	162.99	171.00	-17.4	12,355	-0.14%
2020/11/10	74	159.52	54	159.02	160.00	20	11,944	0.17%
2020/11/09	64	149.52	86	154.38	156.50	-22	11,295	-0.19%
2020/11/06	4	142.63	16.3	141.37	142.50	-12.3	10,799	-0.11%
2020/11/05	27	136.57	31.3	135.73	136.50	-4.3	10,591	-0.04%
2020/11/04	21	132.36	23	131.76	135.00	-2	10,510	-0.02%
2020/11/03	15	127.90	19	127.95	127.00	-4	10,071	-0.04%
2020/10/30	1	119.50	3	121.50	120.00	-2	9,998	-0.02%
2020/10/28	6	121.75	3	121.00	120.50	3	10,289	0.03%
2020/10/27	1	122.50	1	121.00	124.00	0	10,407	0.00%
2020/10/26	2	123.50	2	124.50	122.50	0	10,636	0.00%
2020/10/23	5	123.80	14	123.61	124.50	-9	10,925	-0.08%
2020/10/22	6	118.83	10	119.25	121.00	-4	11,681	-0.03%
2020/10/21	5	118.00	18	118.53	117.00	-13	12,242	-0.11%
2020/10/20	10	117.00	0	0.00	117.50	10	12,615	0.08%
2020/10/19	12	119.42	6	120.50	118.50	6	12,784	0.05%
2020/10/16	7	120.86	1	118.50	118.50	6	13,006	0.05%
2020/10/15	0	0.00	3	123.00	123.00	-3	13,396	-0.02%
2020/10/14	1	123.00	2	124.00	122.50	-1	13,720	-0.01%
2020/10/13	3	122.00	10	122.85	123.50	-7	14,190	-0.05%
2020/10/12	6	122.92	6	122.00	121.50	0	14,629	0.00%
2020/10/08	5	120.50	11	121.91	121.00	-6	15,305	-0.04%
2020/10/07	0	0.00	1	119.50	118.00	-1	15,940	-0.01%
2020/10/06	2	118.00	2	117.00	117.00	0	16,476	0.00%
2020/10/05	3	116.50	3	116.83	116.50	0	17,141	0.00%
2020/09/30	4	115.50	1	117.00	117.00	3	17,743	0.02%
2020/09/29	5	114.30	5	113.90	113.50	0	18,154	0.00%
2020/09/28	3	112.83	3	114.33	114.00	0	18,800	0.00%
2020/09/25	5	113.70	10	112.00	110.50	-5	19,141	-0.03%
2020/09/24	6	115.08	3	115.00	115.00	3	19,447	0.02%
2020/09/23	3	117.83	7	118.50	119.50	-4	20,036	-0.02%
2020/09/22	11	119.09	9	120.44	118.00	2	20,364	0.01%
2020/09/21	2	127.25	1	127.00	125.50	1	20,809	0.00%
2020/09/18	6	128.08	7	127.29	127.00	-1	21,670	0.00%
2020/09/17	6	128.67	0	0.00	127.00	6	22,528	0.03%
2020/09/16	9	130.33	10	130.00	128.00	-1	23,416	0.00%
2020/09/15	16	130.97	12	130.50	129.50	4	23,469	0.02%
2020/09/14	25	128.08	24	130.15	131.50	1	23,225	0.00%
2020/09/11	3	125.00	13	125.92	125.50	-10	23,024	-0.04%
2020/09/10	3	127.50	3	126.33	125.00	0	22,969	0.00%
2020/09/08	12	125.75	4	124.75	126.00	8	22,944	0.03%
2020/09/07	9	125.56	12	124.75	124.00	-3	22,954	-0.01%
2020/09/04	1	128.50	4	124.13	129.00	-3	22,976	-0.01%
2020/09/03	14	129.18	10	129.00	127.50	4	22,886	0.02%
2020/09/02	7	129.21	32	128.78	129.00	-25	22,798	-0.11%
2020/09/01	2	124.50	2	125.50	125.50	0	22,541	0.00%
2020/08/31	4	124.50	7	124.14	123.50	-3	22,476	-0.01%
2020/08/28	14	120.21	14	121.46	123.00	0	22,550	0.00%
2020/08/27	5	123.80	11	121.91	121.50	-6	22,530	-0.03%
2020/08/26	18	122.36	25	121.68	122.00	-7	22,493	-0.03%
2020/08/25	10	115.95	11	116.36	118.00	-1	22,183	0.00%
2020/08/24	4	109.75	2	112.00	112.00	2	21,931	0.01%
2020/08/21	887	107.67	881	108.57	110.00	6	21,832	0.03%	大買/大賣/
2020/08/20	6	104.50	3	103.50	102.00	3	21,572	0.01%
2020/08/19	12	115.04	21	116.10	112.50	-9	21,309	-0.04%
2020/08/18	22	117.45	9	118.33	118.00	13	21,142	0.06%
2020/08/17	10	122.15	2	121.75	122.00	8	20,998	0.04%
2020/08/14	17	119.24	12	123.33	126.00	5	21,133	0.02%
2020/08/13	2	120.25	2	124.75	120.50	0	20,947	0.00%
2020/08/12	22	124.57	12	123.92	123.50	10	20,939	0.05%
2020/08/11	25	130.00	41	129.87	127.50	-16	20,872	-0.08%
2020/08/10	13	129.50	24	129.25	128.00	-11	20,869	-0.05%
2020/08/07	8	128.50	6	129.75	126.50	2	20,790	0.01%
2020/08/06	5	129.00	7	129.07	128.50	-2	20,802	-0.01%
2020/08/05	11	128.59	4	128.50	127.00	7	20,761	0.03%
2020/08/04	7	128.07	11	128.14	128.00	-4	20,817	-0.02%
2020/08/03	13	126.96	10	127.45	125.00	3	20,802	0.01%
2020/07/31	5	123.30	10	123.85	126.00	-5	20,709	-0.02%
2020/07/30	17	125.91	11	125.09	123.00	6	20,683	0.03%
2020/07/29	17	119.50	13	121.85	125.00	4	20,576	0.02%
2020/07/28	52	131.38	40	133.71	119.00	12	20,433	0.06%
2020/07/27	100	129.31	113	127.90	130.00	-13	19,670	-0.07%	大賣/
2020/07/24	22	124.09	29	123.33	122.00	-7	19,162	-0.04%
2020/07/23	6	125.92	2	126.00	125.50	4	18,906	0.02%
2020/07/22	14	126.18	12	126.46	128.00	2	18,943	0.01%
2020/07/21	20	125.35	30	127.53	126.50	-10	18,718	-0.05%
2020/07/20	13	118.58	17	118.26	120.50	-4	18,387	-0.02%
2020/07/17	23	121.76	14	122.39	121.50	9	18,135	0.05%
2020/07/16	23	125.87	18	125.17	128.00	5	17,773	0.03%
2020/07/15	40	128.74	44	131.49	125.00	-4	17,379	-0.02%
2020/07/14	17	139.76	15	139.57	136.50	2	16,998	0.01%
2020/07/13	25	135.74	37	137.97	140.50	-12	16,475	-0.07%
2020/07/10	31	135.19	14	136.46	128.00	17	16,084	0.11%
2020/07/09	111	141.50	109	136.54	138.00	2	15,491	0.01%	大買/大賣/
2020/07/08	23	132.61	14	133.25	133.00	9	14,981	0.06%
2020/07/07	28	128.07	39	129.62	129.50	-11	14,728	-0.07%
2020/07/06	11.1	123.05	33	123.44	123.00	-22	14,173	-0.15%
2020/07/03	29	123.22	16	123.34	119.50	13	13,982	0.09%
2020/07/02	53	122.54	64	123.12	125.00	-11	13,554	-0.08%
2020/07/01	36	117.17	42	116.76	116.00	-6	12,873	-0.05%
2020/06/30	81	117.30	66.1	115.79	112.00	14.9	12,431	0.12%
2020/06/29	124	111.10	94	112.97	115.00	30	11,637	0.26%	大買/
2020/06/24	431	101.79	405	102.20	105.50	26	10,716	0.24%	大買/大賣/
2020/06/23	1,896	94.76	1,927	94.65	96.10	-31	9,831	-0.32%	大買/大賣/
2020/06/22	3	85.97	11	85.78	87.40	-8	8,916	-0.09%
2020/06/19	1	84.00	1	84.40	84.00	0	8,763	0.00%
2020/06/18	1	84.10	5	84.30	84.40	-4	8,698	-0.05%
2020/06/17	3	82.30	1	82.10	81.30	2	8,622	0.02%
2020/06/16	2	81.10	5	81.68	82.30	-3	8,616	-0.03%
2020/06/15	11	80.36	1	80.10	79.80	10	8,564	0.12%
2020/06/12	9	79.01	4	80.63	81.50	5	8,550	0.06%
2020/06/11	3	81.93	3	83.37	81.60	0	8,523	0.00%
2020/06/10	2	85.95	3	86.30	86.10	-1	8,428	-0.01%
2020/06/09	1	85.80	3	86.17	86.00	-2	8,424	-0.02%
2020/06/08	8	87.79	6	87.48	86.80	2	8,733	0.02%
2020/06/05	5	86.60	6	86.73	86.80	-1	8,930	-0.01%
2020/06/04	14	87.52	8	87.50	86.50	6	9,056	0.07%
2020/06/03	4	86.23	8	85.99	85.90	-4	9,109	-0.04%
2020/06/02	6	86.30	8	86.24	84.00	-2	9,114	-0.02%
2020/06/01	6	84.00	3	82.50	85.20	3	9,265	0.03%
2020/05/28	8	82.89	0	0.00	81.50	8	9,550	0.08%
2020/05/27	5	84.96	3	84.77	84.00	2	9,539	0.02%
2020/05/26	7	84.66	14	84.66	84.50	-7	9,532	-0.07%
2020/05/25	4	82.75	6	82.62	83.40	-2	9,439	-0.02%
2020/05/22	8	82.48	8	82.28	81.90	0	9,445	0.00%
2020/05/21	6	83.25	21	83.76	84.50	-15	9,372	-0.16%
2020/05/20	19	78.52	16	78.43	78.20	3	9,126	0.03%
2020/05/19	19	78.62	12	79.60	77.70	7	9,054	0.08%
2020/05/18	21	80.00	3	80.43	79.10	18	8,949	0.20%
2020/05/15	28	83.30	16	83.68	83.50	12	8,879	0.14%
2020/05/14	13	86.38	11	87.88	85.20	2	8,911	0.02%
2020/05/13	9	87.17	33	87.52	88.40	-24	9,000	-0.27%
2020/05/12	7	86.49	17	86.68	86.10	-10	9,134	-0.11%
2020/05/11	18	87.42	16	87.96	87.30	2	9,661	0.02%
2020/05/08	15	85.19	12	85.35	84.80	3	9,777	0.03%
2020/05/07	9	83.32	8	83.69	83.70	1	9,807	0.01%
2020/05/06	64	81.72	56	82.04	81.70	8	9,836	0.08%
2020/05/05	161	83.83	154	83.57	83.50	7	9,946	0.07%	大買/大賣/
2020/05/04	799	85.06	795	85.74	85.00	4	9,910	0.04%	大買/大賣/
2020/04/30	5	83.10	6	83.15	82.70	-1	9,851	-0.01%
2020/04/29	7	82.36	5	82.74	81.90	2	9,859	0.02%
2020/04/28	4	83.35	25	82.52	82.00	-21	9,997	-0.21%
2020/04/27	10	80.27	8	82.35	83.00	2	9,876	0.02%
2020/04/24	5	78.30	3	77.97	77.70	2	9,790	0.02%
2020/04/23	5	78.14	5	77.76	78.10	0	10,157	0.00%
2020/04/22	15	75.41	18	76.19	76.80	-3	10,429	-0.03%
2020/04/21	7	77.93	3	76.00	75.00	4	10,445	0.04%
2020/04/20	2	77.85	2	79.40	78.60	0	10,568	0.00%
2020/04/17	9	81.63	10	81.65	79.40	-1	10,565	-0.01%
2020/04/16	7	76.33	9	77.28	78.00	-2	10,358	-0.02%
2020/04/15	9	74.91	4	75.73	74.70	5	10,145	0.05%
2020/04/14	4	73.20	4	73.35	73.60	0	9,967	0.00%
2020/04/13	8	72.85	3	72.87	72.10	5	9,871	0.05%
2020/04/10	5	73.28	6	73.40	74.50	-1	9,748	-0.01%
2020/04/09	4	73.00	1	72.80	71.20	3	9,553	0.03%
2020/04/08	15	71.44	8	71.84	73.30	7	9,411	0.07%
2020/04/07	0.3	67.60	0	0.00	69.00	0.3	9,184	0.00%
2020/04/06	0.3	62.80	0	0.00	62.80	0.3	9,159	0.00%
2020/03/31	0	0.00	1	59.00	59.00	-1	9,188	-0.01%
2020/03/23	0	0.00	1	44.20	45.80	-1	10,540	-0.01%
2020/03/19	0	0.00	1	44.15	44.15	-1	11,096	-0.01%
2020/03/18	0	0.00	1	52.00	49.05	-1	11,755	-0.01%
2020/03/17	0.3	54.50	1	54.00	54.50	-0.8	12,081	-0.01%
2020/03/12	20.3	75.21	4	75.73	73.80	16.3	11,995	0.14%
2020/03/11	23	85.19	3	85.30	82.00	20	11,586	0.17%
2020/03/10	14	83.94	30	85.85	88.90	-16	11,269	-0.14%
2020/03/09	22	87.22	6	87.43	85.40	16	11,052	0.14%
2020/03/06	7	92.64	3	92.73	92.20	4	10,805	0.04%
2020/03/05	6	92.62	19	93.89	94.40	-13	10,694	-0.12%
2020/03/04	10	90.80	7	92.73	90.50	3	10,369	0.03%
2020/03/03	7	93.13	8	93.18	93.30	-1	10,123	-0.01%
2020/03/02	4	87.45	2	88.00	88.00	2	10,366	0.02%
2020/02/27	0	0.00	2	88.80	88.90	-2	10,608	-0.02%
2020/02/26	0	0.00	13	92.02	91.00	-13	10,801	-0.12%
2020/02/25	1	92.90	4	91.05	92.80	-3	11,563	-0.03%
2020/02/24	0	0.00	1	91.00	92.00	-1	12,057	-0.01%
2020/02/21	2	89.65	2	90.60	90.70	0	12,145	0.00%
2020/02/20	3	90.23	20	90.90	90.50	-17	12,200	-0.14%
2020/02/19	0	0.00	10	89.80	89.60	-10	12,238	-0.08%
2020/02/18	21	88.75	6	90.22	87.10	15	12,283	0.12%
2020/02/17	49	92.24	15	93.67	90.30	34	12,367	0.27%
2020/02/14	6	92.57	5	92.60	92.90	1	12,039	0.01%
2020/02/13	11.1	93.51	4	94.25	92.20	7.1	11,828	0.06%
2020/02/12	31	93.58	28	93.48	93.90	3	11,698	0.03%
2020/02/11	18	87.82	21	89.23	90.30	-3	11,126	-0.03%
2020/02/10	7	83.31	5	82.12	82.10	2	10,831	0.02%
2020/02/07	5.5	83.27	6	83.03	81.50	-0.5	10,693	0.00%
2020/02/06	10	82.78	12	83.08	84.50	-2	10,615	-0.02%
2020/02/05	7	79.64	5	79.50	79.10	2	10,467	0.02%
2020/02/04	11	79.06	8	79.49	80.20	3	10,441	0.03%
2020/02/03	1	74.90	2	72.10	74.70	-1	10,361	-0.01%
2020/01/31	5	78.76	3	78.80	78.60	2	10,724	0.02%
2020/01/20	7.5	90.13	9	90.42	89.60	-1.5	11,261	-0.01%
2020/01/17	22	90.04	26	90.16	90.00	-4	11,488	-0.03%
2020/01/16	5	85.24	7	86.10	87.20	-2	11,434	-0.02%
2020/01/15	2	83.75	13	83.94	83.50	-11	11,303	-0.10%
2020/01/14	9	83.52	11	84.14	84.60	-2	11,542	-0.02%
2020/01/13	2	80.65	3	81.13	80.60	-1	11,503	-0.01%
2020/01/10	5	81.60	8	81.84	80.30	-3	11,529	-0.03%
2020/01/03	0	0.00	2	80.70	79.20	-2	11,433	-0.02%
2019/12/30	0	0.00	3	81.90	80.00	-3	11,489	-0.03%
2019/12/27	0	0.00	1	80.80	81.00	-1	11,507	-0.01%
2019/12/25	13	77.75	8.2	82.00	77.80	4.8	11,476	0.04%
2019/12/24	5	79.00	8	79.66	80.50	-3	11,212	-0.03%
2019/12/23	4	77.25	1	76.30	77.70	3	11,084	0.03%
2019/12/20	6	80.10	5	80.96	78.80	1	10,936	0.01%
2019/12/19	6	83.68	9	83.62	83.00	-3	10,824	-0.03%
2019/12/18	8	82.16	5	82.80	83.00	3	10,621	0.03%
2019/12/17	7	82.69	3	82.50	82.80	4	10,511	0.04%
2019/12/16	15.2	81.58	13	82.25	83.50	2.2	10,491	0.02%
2019/12/13	35	80.78	223	82.40	79.40	-188	10,099	-1.86%	大賣/鉅額交易
2019/12/12	1,130	78.34	923	78.45	79.70	207	9,473	2.19%	大買/大賣/鉅額交易
2019/12/11	0	0.00	10	70.80	72.50	-10	9,150	-0.11%
2019/12/10	10	71.30	0	0.00	71.30	10	9,143	0.11%
2019/12/09	0	0.00	4	69.90	71.50	-4	9,189	-0.04%
2019/12/05	0	0.00	2	68.30	67.40	-2	9,199	-0.02%
2019/12/04	1	64.50	15	66.41	67.40	-14	9,452	-0.15%
2019/12/03	4	63.73	6	64.40	65.00	-2	9,504	-0.02%
2019/12/02	2	64.75	0	0.00	64.80	2	9,657	0.02%
2019/11/29	0	0.00	1	66.10	66.00	-1	9,701	-0.01%
2019/11/28	11	65.11	7	65.66	65.70	4	9,726	0.04%
2019/11/27	63	67.55	51	66.33	66.20	12	9,792	0.12%
2019/11/26	52	70.79	60	69.99	69.90	-8	9,471	-0.08%
2019/11/25	2	71.30	1	70.60	70.30	1	9,255	0.01%
2019/11/22	34	71.11	34	72.46	71.00	0	9,023	0.00%
2019/11/21	49	68.00	59	67.21	70.00	-10	8,275	-0.12%
2019/11/20	3	64.10	5	64.30	63.70	-2	7,756	-0.03%
2019/11/19	0	0.00	3	63.70	64.10	-3	7,777	-0.04%
2019/11/15	5	64.26	2	64.20	64.00	3	8,002	0.04%
2019/11/14	6	64.00	3	63.40	64.30	3	7,985	0.04%
2019/11/13	1	63.70	0	0.00	63.60	1	8,007	0.01%
2019/11/12	3	62.00	2	63.20	63.60	1	8,029	0.01%
2019/11/11	5	61.36	19	61.12	60.90	-14	8,044	-0.17%
2019/11/08	9	65.29	0	0.00	67.00	9	7,968	0.11%
2019/11/07	2	64.65	5	66.60	64.20	-3	7,975	-0.04%
2019/11/05	6	66.60	5	67.10	66.60	1	8,016	0.01%
2019/11/04	4	66.58	2	66.60	67.00	2	8,031	0.02%
2019/11/01	3	65.00	5	65.64	65.70	-2	7,989	-0.03%
2019/10/31	4	63.30	6	63.22	62.90	-2	7,970	-0.03%
2019/10/30	365	65.02	371	65.29	65.30	-6	7,902	-0.08%	大買/大賣/
2019/10/29	6	61.93	11	62.06	62.50	-5	7,459	-0.07%
2019/10/28	12	61.49	22	61.02	62.50	-10	7,213	-0.14%
2019/10/25	14	58.56	9	57.92	58.40	5	6,847	0.07%
2019/10/24	17	55.29	26	55.53	57.10	-9	6,622	-0.14%
2019/10/23	2	53.50	5	53.30	53.20	-3	6,388	-0.05%
2019/10/22	12	52.12	18	52.35	53.40	-6	6,493	-0.09%
2019/10/21	12	50.36	13	50.69	50.70	-1	6,472	-0.02%
2019/10/18	81	48.04	84	48.27	48.75	-3	6,602	-0.05%
2019/10/17	2	46.70	2	46.90	47.10	0	6,751	0.00%
2019/10/16	3	46.87	5	46.61	46.60	-2	6,805	-0.03%
2019/10/14	4	46.34	2	46.40	45.85	2	6,886	0.03%
2019/10/08	3	47.37	1	48.05	46.80	2	7,248	0.03%
2019/10/07	2	48.00	2	48.15	47.80	0	7,375	0.00%
2019/10/04	1	48.80	1	48.80	48.00	0	7,409	0.00%
2019/10/02	0	0.00	1	47.60	47.65	-1	7,522	-0.01%
2019/10/01	2	48.00	15	47.92	47.80	-13	7,684	-0.17%
2019/09/27	4	47.39	3	47.05	47.80	1	7,994	0.01%
2019/09/26	4	48.65	12	48.08	47.70	-8	8,055	-0.10%
2019/09/25	1	48.60	10	48.70	48.60	-9	7,997	-0.11%
2019/09/24	13	50.51	6	51.33	49.20	7	7,972	0.09%
2019/09/23	7	50.29	8	51.13	51.60	-1	7,820	-0.01%
2019/09/20	1	49.80	3	49.70	49.65	-2	7,658	-0.03%
2019/09/19	64	50.28	75	50.41	49.75	-11	7,631	-0.14%
2019/09/18	2	48.50	0	0.00	48.70	2	7,452	0.03%
2019/09/17	12	48.82	0	0.00	48.20	12	7,429	0.16%
2019/09/12	21	49.15	1	49.15	49.10	20	7,355	0.27%
2019/09/11	1	49.60	0	0.00	48.90	1	7,347	0.01%
2019/09/10	2	48.45	7	48.55	48.70	-5	7,287	-0.07%
2019/09/09	26	49.75	2	50.30	49.55	24	7,298	0.33%
2019/09/06	8	50.23	13	50.11	49.60	-5	7,253	-0.07%
2019/09/05	4	49.53	9	49.24	49.10	-5	6,993	-0.07%
2019/09/04	9	49.23	15	49.60	49.00	-6	6,930	-0.09%
2019/09/03	2	48.10	12	48.49	48.15	-10	6,843	-0.15%
2019/09/02	1	47.85	0	0.00	47.80	1	6,790	0.01%
2019/08/30	0	0.00	6	48.30	48.10	-6	6,767	-0.09%
2019/08/28	67	47.40	58	47.59	46.50	9	6,616	0.14%
2019/08/27	1	46.10	2	45.90	45.75	-1	6,507	-0.02%
2019/08/26	5	45.79	0	0.00	45.25	5	6,483	0.08%
2019/08/23	4	47.71	3	47.68	47.10	1	6,419	0.02%
2019/08/22	4	48.60	5	49.34	48.20	-1	6,365	-0.02%
2019/08/21	6	48.90	18	49.23	49.50	-12	6,219	-0.19%
2019/08/20	16	47.21	17	46.90	46.70	-1	5,900	-0.02%
2019/08/19	44	47.36	42	47.53	47.20	2	5,832	0.03%
2019/08/16	16	47.18	0	0.00	46.15	16	5,768	0.28%
2019/08/15	2	47.08	16	48.08	49.10	-14	5,559	-0.25%
2019/08/14	20	48.39	1	48.95	47.70	19	5,492	0.35%
2019/08/13	3	48.37	3	48.22	47.70	0	5,415	0.00%
2019/08/08	1	46.10	12	45.78	47.85	-11	5,247	-0.21%
2019/08/07	13	45.24	6	46.20	44.30	7	5,122	0.14%
2019/08/06	7	44.24	0	0.00	45.05	7	5,075	0.14%
2019/08/05	0	0.00	2	46.80	46.35	-2	4,992	-0.04%
2019/08/02	5	46.78	0	0.00	46.50	5	4,936	0.10%
2019/08/01	2	48.15	1	48.10	48.25	1	4,875	0.02%
2019/07/31	1	48.85	1	49.00	49.00	0	4,831	0.00%
2019/07/30	3	47.47	114	47.07	47.50	-111	4,736	-2.34%	大賣/鉅額交易
2019/07/29	6	50.28	8	49.99	49.50	-2	4,617	-0.04%
2019/07/26	5	51.74	8	51.40	51.00	-3	4,519	-0.07%
2019/07/25	74	50.90	2	51.25	51.50	72	4,353	1.65%
2019/07/24	34	50.80	22	51.22	51.50	12	4,223	0.28%
2019/07/23	8	49.68	7	48.56	48.05	1	3,858	0.03%
2019/07/22	96	46.12	121	46.40	48.95	-25	3,506	-0.71%	大賣/
2019/07/19	26	44.35	23	44.41	44.50	3	3,149	0.10%
2019/07/16	0	0.00	8	44.43	44.00	-8	2,815	-0.28%
2019/07/15	12	43.42	2	42.95	43.65	10	2,741	0.36%
2019/07/12	3	44.83	4	44.75	43.10	-1	2,702	-0.04%
2019/07/11	19	41.66	18	42.77	43.00	1	2,412	0.04%
2019/07/10	2	40.55	1	40.45	40.80	1	2,316	0.04%
2019/07/09	2	40.50	0	0.00	40.40	2	2,410	0.08%
2019/07/08	3	41.85	2	41.53	41.30	1	2,324	0.04%
2019/07/05	6	41.54	8	41.54	42.40	-2	2,310	-0.09%
2019/07/04	57	40.30	7	40.26	40.30	50	2,161	2.31%
2019/07/03	1	38.80	29	37.19	39.30	-28	1,933	-1.45%
2019/07/02	1	35.20	10	35.35	35.75	-9	1,850	-0.49%
2019/07/01	5	35.30	15	35.25	35.20	-10	1,845	-0.54%
2019/06/28	4	34.20	0	0.00	34.35	4	1,851	0.22%
2019/06/27	4	34.00	0	0.00	33.80	4	1,887	0.21%
2019/06/26	11	33.55	0	0.00	33.70	11	1,907	0.58%
2019/06/24	5	34.10	0	0.00	34.20	5	2,078	0.24%
2019/06/21	6	34.68	5	34.60	34.65	1	2,070	0.05%
2019/06/19	5	34.90	1	35.25	34.40	4	2,078	0.19%
2019/06/18	25	34.84	0	0.00	34.70	25	2,061	1.21%
2019/06/17	127	34.93	142	35.08	34.85	-15	2,070	-0.72%	大買/大賣/
2019/06/14	0	0.00	1	33.95	33.80	-1	2,016	-0.05%
2019/06/13	0	0.00	1	33.60	33.60	-1	2,022	-0.05%
2019/06/11	2	34.75	5	33.73	34.00	-3	2,045	-0.15%
2019/06/10	4	32.30	0	0.00	32.45	4	1,978	0.20%
2019/06/05	1	31.85	0	0.00	31.55	1	1,972	0.05%
2019/05/24	2	31.83	0	0.00	31.85	2	2,089	0.10%
2019/05/17	3	34.85	0	0.00	33.95	3	2,285	0.13%
2019/05/16	0	0.00	2	35.58	35.00	-2	2,381	-0.08%
2019/05/15	101	36.00	100	36.14	36.15	1	2,541	0.04%	大買/
2019/05/08	0	0.00	1	37.65	37.75	-1	2,768	-0.04%
2019/05/07	2	38.73	0	0.00	38.50	2	2,814	0.07%
2019/04/22	41	43.00	41	43.12	43.30	0	3,497	0.00%
2019/04/18	0	0.00	2	43.93	41.40	-2	3,447	-0.06%
2019/04/17	1	43.90	1	43.45	43.60	0	3,387	0.00%
2019/04/16	3	43.15	0	0.00	43.30	3	3,329	0.09%
2019/04/15	2	43.98	3	43.10	44.00	-1	3,260	-0.03%
2019/04/12	0	0.00	9	42.00	42.00	-9	3,118	-0.29%
2019/04/11	0	0.00	2	42.20	41.20	-2	3,102	-0.06%
2019/04/10	1	41.95	0	0.00	41.90	1	3,043	0.03%
2019/04/09	483	43.06	483	42.92	42.70	0	3,017	0.00%	大買/大賣/
2019/03/28	0	0.00	4	41.58	40.70	-4	2,797	-0.14%
2019/03/27	76	41.00	74	41.16	41.60	2	2,738	0.07%
2019/03/22	1	39.50	0	0.00	40.50	1	2,641	0.04%
2019/03/14	0	0.00	1	39.05	38.50	-1	2,645	-0.04%
2019/03/13	1	38.60	0	0.00	38.35	1	2,674	0.04%
2019/03/07	188	37.88	191	38.00	38.00	-3	2,872	-0.10%	大買/大賣/
2019/03/05	2	40.65	0	0.00	40.60	2	2,926	0.07%
2019/02/27	0	0.00	3	39.95	40.00	-3	2,970	-0.10%
2019/02/26	0	0.00	2	41.10	40.20	-2	2,979	-0.07%
2019/02/22	0	0.00	5	41.20	40.75	-5	3,024	-0.17%
2019/02/21	1	42.30	5	41.80	41.50	-4	3,023	-0.13%
2019/02/20	0	0.00	1	41.05	41.10	-1	2,984	-0.03%
2019/02/19	1	41.55	0	0.00	41.40	1	2,963	0.03%
2019/02/18	0	0.00	6	41.00	41.10	-6	2,940	-0.20%
2019/02/15	15	43.24	3	43.45	42.00	12	2,897	0.41%
2019/02/14	7	43.13	11	43.11	43.25	-4	2,836	-0.14%
2019/02/13	5	41.19	0	0.00	41.10	5	2,698	0.19%
2019/02/12	1	40.10	0	0.00	39.55	1	2,629	0.04%
2019/02/11	1	38.65	9	39.35	39.80	-8	2,624	-0.30%
2019/01/30	1	37.65	0	0.00	38.00	1	2,563	0.04%
2019/01/29	2	37.68	2	37.50	37.45	0	2,623	0.00%
2019/01/28	2	38.45	1	38.25	38.20	1	2,676	0.04%
2019/01/25	13	38.32	15	38.07	38.10	-2	2,673	-0.07%
2019/01/24	57	38.07	46	38.72	38.30	11	2,630	0.42%
2019/01/23	15	35.90	16	35.91	37.00	-1	2,159	-0.05%
2019/01/22	2	33.90	0	0.00	33.65	2	2,019	0.10%
2019/01/16	1	32.45	3	32.80	33.10	-2	2,164	-0.09%
2019/01/14	1	32.05	0	0.00	32.00	1	2,229	0.04%
2019/01/11	0	0.00	10	33.12	32.65	-10	2,273	-0.44%
2019/01/10	0	0.00	2	33.60	33.60	-2	2,281	-0.09%
2019/01/08	0	0.00	2	32.90	32.90	-2	2,370	-0.08%
2019/01/07	2	33.25	0	0.00	33.25	2	2,439	0.08%
2019/01/03	2	33.05	13	33.12	32.85	-11	2,569	-0.43%
2019/01/02	1	34.10	0	0.00	33.75	1	2,641	0.04%
2018/12/28	9	33.93	0	0.00	34.00	9	2,704	0.33%
2018/12/26	4	34.45	1	33.70	33.60	3	2,819	0.11%
2018/12/25	2	34.30	5	34.28	34.20	-3	2,829	-0.11%
2018/12/24	0	0.00	3	35.00	34.90	-3	2,839	-0.11%
2018/12/22	3	34.52	1	34.40	34.50	2	2,854	0.07%
2018/12/21	5	34.32	1	32.95	34.65	4	2,869	0.14%
2018/12/20	2	34.35	6	34.38	33.95	-4	2,864	-0.14%
2018/12/19	0	0.00	4	35.39	34.85	-4	2,869	-0.14%
2018/12/17	2	36.90	0	0.00	36.20	2	2,898	0.07%
2018/12/14	0	0.00	8	36.81	36.90	-8	2,936	-0.27%
2018/12/13	1	37.30	0	0.00	37.55	1	2,962	0.03%
2018/12/11	0	0.00	2	35.85	36.00	-2	2,989	-0.07%
2018/12/10	0	0.00	3	36.65	36.05	-3	3,033	-0.10%
2018/12/07	1	37.30	0	0.00	37.50	1	3,078	0.03%
2018/12/06	0	0.00	3	38.17	36.50	-3	3,194	-0.09%
2018/12/05	10	38.90	0	0.00	38.65	10	3,204	0.31%
2018/12/04	0	0.00	6	40.67	40.00	-6	3,221	-0.19%
2018/12/03	13	40.56	11	40.80	40.80	2	3,242	0.06%
2018/11/30	2	37.75	0	0.00	38.00	2	3,177	0.06%
2018/11/29	0	0.00	22	37.21	36.50	-22	3,152	-0.70%
2018/11/28	0	0.00	2	36.13	36.30	-2	3,150	-0.06%
2018/11/27	4	34.50	7	35.26	35.50	-3	3,147	-0.10%
2018/11/23	3	34.03	24	34.15	33.75	-21	3,191	-0.66%
2018/11/22	23	35.09	17	35.23	33.80	6	3,231	0.19%
2018/11/21	4	34.65	0	0.00	34.70	4	3,255	0.12%
2018/11/20	1	34.05	1	34.05	34.10	0	3,288	0.00%
2018/11/16	0	0.00	2	34.50	34.10	-2	3,358	-0.06%
2018/11/15	2	34.10	55	33.70	33.70	-53	3,416	-1.55%
2018/11/14	31	35.23	6	34.45	34.40	25	3,500	0.71%
2018/11/13	51	34.45	8	34.60	35.30	43	3,790	1.13%
2018/11/12	12	36.03	4	36.36	35.55	8	3,909	0.20%
2018/11/09	0	0.00	8	35.13	35.45	-8	3,940	-0.20%
2018/11/08	7	36.41	0	0.00	35.10	7	3,953	0.18%
2018/11/07	0	0.00	5	35.88	36.00	-5	3,938	-0.13%
2018/11/06	7	35.79	5	36.77	34.85	2	3,983	0.05%
2018/11/05	6	36.65	50	36.18	37.35	-44	3,980	-1.11%
2018/11/02	18	35.34	1	35.20	35.00	17	3,990	0.43%
2018/11/01	49	34.79	33	34.70	34.80	16	3,981	0.40%
2018/10/31	7	32.95	6	32.89	33.00	1	4,014	0.02%
2018/10/30	0	0.00	1	31.55	31.70	-1	4,161	-0.02%
2018/10/29	0	0.00	1	31.95	32.00	-1	4,148	-0.02%
2018/10/26	13	31.18	11	31.32	32.35	2	4,163	0.05%
2018/10/25	12	32.30	14	32.52	32.30	-2	4,145	-0.05%
2018/10/24	8	35.09	6	35.32	35.35	2	4,114	0.05%
2018/10/23	8	34.98	0	0.00	34.90	8	4,101	0.20%
2018/10/22	3	35.00	9	35.20	36.05	-6	4,080	-0.15%
2018/10/19	14	33.98	0	0.00	34.25	14	4,066	0.34%
2018/10/18	5	35.16	1	35.60	35.40	4	4,033	0.10%
2018/10/17	0	0.00	1	35.45	35.50	-1	4,051	-0.02%
2018/10/16	0	0.00	1	35.50	35.50	-1	4,109	-0.02%
2018/10/15	4	34.08	10	34.22	34.50	-6	4,119	-0.15%
2018/10/12	8	31.59	8	31.77	32.35	0	4,089	0.00%
2018/10/11	5	31.41	0	0.00	31.35	5	4,057	0.12%
2018/10/09	4	37.74	2	35.80	34.80	2	4,030	0.05%
2018/10/08	20	39.53	1	37.60	37.85	19	4,021	0.47%
2018/10/05	9	40.93	22	40.65	39.80	-13	4,160	-0.31%
2018/10/04	1	44.00	7	44.04	44.15	-6	4,088	-0.15%
2018/10/03	1	44.15	1	44.50	44.60	0	4,111	0.00%
2018/10/01	3	45.25	8	45.42	46.15	-5	4,158	-0.12%
2018/09/28	3	44.93	22	45.14	44.50	-19	4,241	-0.45%
2018/09/27	24	44.88	8	44.98	44.75	16	4,267	0.37%
2018/09/26	0	0.00	5	45.83	45.40	-5	4,284	-0.12%
2018/09/25	2	44.75	3	45.45	46.30	-1	4,307	-0.02%
2018/09/21	1	44.35	1	43.50	44.50	0	4,321	0.00%
2018/09/20	13	44.80	3	43.80	43.30	10	4,336	0.23%
2018/09/19	3	45.05	0	0.00	45.00	3	4,340	0.07%
2018/09/18	0	0.00	1	44.75	44.85	-1	4,366	-0.02%
2018/09/17	2	46.70	0	0.00	46.95	2	4,410	0.05%
2018/09/14	4	45.83	0	0.00	47.90	4	4,438	0.09%
2018/09/13	30	45.09	20	45.04	45.05	10	4,433	0.23%
2018/09/12	6	43.53	13	43.30	43.20	-7	4,445	-0.16%
2018/09/11	4	46.80	2	47.13	46.90	2	4,497	0.04%
2018/09/10	4	46.95	6	47.33	46.20	-2	4,775	-0.04%
2018/09/07	5	48.40	0	0.00	49.25	5	4,878	0.10%
2018/09/06	0	0.00	1	50.70	50.50	-1	4,877	-0.02%
2018/09/05	2	52.05	3	51.80	51.40	-1	4,910	-0.02%
2018/09/04	85	52.00	85	52.17	51.90	0	4,927	0.00%
2018/09/03	0	0.00	5	49.75	49.80	-5	4,920	-0.10%
2018/08/31	0	0.00	2	50.55	51.40	-2	4,944	-0.04%
2018/08/30	3	50.67	2	50.55	50.50	1	5,026	0.02%
2018/08/28	232	50.80	244	50.86	50.70	-12	5,122	-0.23%	大買/大賣/
2018/08/27	5	48.35	12	48.41	48.45	-7	5,167	-0.14%
2018/08/24	0	0.00	1	46.90	47.05	-1	5,223	-0.02%
2018/08/22	2	46.80	1	46.85	46.95	1	5,505	0.02%
2018/08/21	1	46.15	3	46.23	46.50	-2	5,605	-0.04%
2018/08/20	51	46.46	31	45.45	44.60	20	5,688	0.35%
2018/08/17	9	49.67	42	52.10	49.20	-33	5,577	-0.59%
2018/08/16	2	55.10	1	56.10	54.60	1	5,737	0.02%
2018/08/15	1	55.40	0	0.00	55.30	1	5,824	0.02%
2018/08/14	3	55.40	3	56.80	56.70	0	6,281	0.00%
2018/08/13	8	55.48	1	55.60	55.90	7	6,524	0.11%
2018/08/10	11	58.51	10	59.26	58.20	1	6,505	0.02%
2018/08/09	152	62.00	162	62.28	61.00	-10	6,484	-0.15%	大買/大賣/
2018/08/08	2	60.30	0	0.00	60.10	2	6,496	0.03%
2018/08/07	0	0.00	3	61.40	60.60	-3	6,623	-0.05%
2018/08/06	223	54.31	219	54.99	59.20	4	6,601	0.06%	大買/大賣/
2018/08/03	0	0.00	10	59.80	60.10	-10	6,480	-0.15%
2018/08/02	1	60.30	1	61.00	59.80	0	6,568	0.00%
2018/08/01	2	60.40	4	60.38	60.30	-2	6,598	-0.03%
2018/07/31	15	58.20	11	58.87	59.30	4	6,607	0.06%
2018/07/30	1	57.70	0	0.00	57.70	1	6,648	0.02%
2018/07/27	0	0.00	1	59.60	59.60	-1	6,701	-0.01%
2018/07/26	5	59.50	5	59.80	58.80	0	6,753	0.00%
2018/07/24	9	58.59	1	58.00	59.60	8	6,847	0.12%
2018/07/23	14	59.38	6	59.33	58.20	8	6,874	0.12%
2018/07/20	1	63.20	3	64.50	63.40	-2	6,858	-0.03%
2018/07/19	0	0.00	1	63.20	63.00	-1	6,858	-0.01%
2018/07/18	1	63.00	1	63.40	62.80	0	6,915	0.00%
2018/07/17	3	63.33	7	63.56	62.80	-4	6,945	-0.06%
2018/07/16	1	63.20	1	63.80	63.00	0	6,935	0.00%
2018/07/13	13	64.14	21	63.73	63.80	-8	6,892	-0.12%
2018/07/12	1	59.80	6	59.42	59.80	-5	6,751	-0.07%
2018/07/11	1	56.40	0	0.00	58.10	1	6,782	0.01%
2018/07/09	1	54.60	4	54.93	55.20	-3	6,819	-0.04%
2018/07/06	23	55.33	0	0.00	54.30	23	6,863	0.34%
2018/07/05	3	57.47	0	0.00	57.60	3	6,871	0.04%
2018/07/04	5	58.60	1	58.70	58.60	4	6,896	0.06%
2018/07/03	0	0.00	5	60.00	58.50	-5	6,918	-0.07%
2018/06/29	0	0.00	6	60.10	60.80	-6	6,971	-0.09%
2018/06/28	6	57.80	2	57.70	58.00	4	6,950	0.06%
2018/06/27	1	60.50	0	0.00	58.80	1	6,970	0.01%
2018/06/26	0	0.00	3	59.63	60.00	-3	6,948	-0.04%
2018/06/25	0	0.00	1	60.70	60.90	-1	6,964	-0.01%
2018/06/22	20	63.30	1	63.10	63.00	19	7,101	0.27%
2018/06/21	2	64.50	1	65.20	65.30	1	7,276	0.01%
2018/06/20	16	62.31	4	61.78	64.10	12	7,278	0.16%
2018/06/19	64	64.98	51	64.31	64.30	13	7,169	0.18%
2018/06/15	8	71.64	8	72.11	71.40	0	6,933	0.00%
2018/06/12	3	70.87	1	70.70	70.50	2	7,086	0.03%
2018/06/11	8	70.58	2	70.50	70.10	6	7,271	0.08%
2018/06/08	1	71.70	0	0.00	71.50	1	7,345	0.01%
2018/06/07	185	74.99	186	74.81	72.90	-1	7,612	-0.01%	大買/大賣/
2018/06/06	1	72.70	11	73.06	73.00	-10	7,774	-0.13%
2018/06/05	11	73.84	1	73.30	72.10	10	7,830	0.13%
2018/06/04	1	72.60	5	73.10	72.70	-4	7,807	-0.05%
2018/06/01	8	70.36	3	70.67	70.10	5	7,751	0.06%
2018/05/31	5	72.30	5	73.58	70.90	0	7,704	0.00%
2018/05/30	3	72.70	1	72.50	73.00	2	7,571	0.03%
2018/05/29	4	75.80	2	76.70	74.90	2	7,497	0.03%
2018/05/28	4	75.20	8	75.84	75.10	-4	7,378	-0.05%
2018/05/25	69	74.92	69	75.25	73.20	0	7,271	0.00%
2018/05/24	477	75.90	480	75.95	73.80	-3	7,205	-0.04%	大買/大賣/
2018/05/23	4	71.40	6	72.13	70.70	-2	7,078	-0.03%
2018/05/22	213	73.90	204	74.41	72.20	9	7,194	0.13%	大買/大賣/
2018/05/21	16	68.90	18	68.54	69.40	-2	6,877	-0.03%
2018/05/18	3	65.00	11	64.10	63.10	-8	6,979	-0.11%
2018/05/17	8	66.46	6	66.08	65.30	2	6,951	0.03%
2018/05/16	6	66.65	8	66.84	66.40	-2	7,154	-0.03%
2018/05/15	4	66.35	5	65.94	67.00	-1	7,358	-0.01%
2018/05/14	2	63.75	2	63.25	63.40	0	7,452	0.00%
2018/05/11	2	63.30	0	0.00	62.30	2	7,482	0.03%
2018/05/10	3	62.80	4	63.18	64.50	-1	7,516	-0.01%
2018/05/09	20	63.23	6	62.93	61.90	14	7,592	0.18%
2018/05/08	18	62.00	14	62.17	61.40	4	7,650	0.05%
2018/05/07	10	61.66	21	62.26	62.90	-11	7,823	-0.14%
2018/05/04	3	60.47	1	60.60	61.50	2	7,886	0.03%
2018/05/03	5	59.78	13	59.88	59.50	-8	7,912	-0.10%
2018/05/02	69	59.58	74	59.80	60.40	-5	8,047	-0.06%
2018/04/30	1	55.50	4	56.00	57.90	-3	8,141	-0.04%
2018/04/27	28	55.13	0	0.00	54.90	28	8,263	0.34%
2018/04/26	34	54.99	52	56.42	53.70	-18	8,558	-0.21%
2018/04/25	6	55.67	6	56.60	57.10	0	8,678	0.00%
2018/04/24	30	55.93	67	55.73	56.00	-37	8,806	-0.42%
2018/04/23	25	59.36	51	60.34	59.20	-26	9,012	-0.29%
2018/04/19	0	0.00	4	62.05	61.90	-4	9,529	-0.04%
2018/04/18	6	61.40	3	60.90	61.20	3	9,643	0.03%
2018/04/17	2	61.00	8	61.50	60.70	-6	9,895	-0.06%
2018/04/13	1	62.70	1	63.30	63.50	0	10,590	0.00%
2018/04/12	20	60.54	29	61.32	62.40	-9	10,774	-0.08%
2018/04/11	32	61.54	0	0.00	61.10	32	10,948	0.29%
2018/04/10	6	64.15	5	63.10	63.00	1	11,167	0.01%
2018/04/09	5	64.10	10	63.70	62.70	-5	11,366	-0.04%
2018/04/03	20	63.94	2	63.65	64.10	18	11,541	0.16%
2018/04/02	0	0.00	6	67.10	66.30	-6	11,640	-0.05%
2018/03/31	10	67.10	30	66.20	66.20	-20	11,838	-0.17%
2018/03/30	3	67.90	11	67.48	66.20	-8	11,981	-0.07%
2018/03/29	0	0.00	2	67.20	67.00	-2	12,188	-0.02%
2018/03/28	13	67.99	2	67.50	66.20	11	12,285	0.09%
2018/03/27	19	70.02	6	70.67	68.40	13	12,524	0.10%
2018/03/26	14	68.44	22	69.87	70.60	-8	12,551	-0.06%
2018/03/23	14	63.48	0	0.00	65.70	14	12,542	0.11%
2018/03/22	3	67.60	8	66.19	66.10	-5	12,725	-0.04%
2018/03/21	4	68.75	0	0.00	67.80	4	12,931	0.03%
2018/03/20	9	67.00	6	66.67	67.20	3	13,239	0.02%
2018/03/19	1	70.00	0	0.00	69.00	1	13,717	0.01%
2018/03/16	32	69.94	12	70.03	70.30	20	13,950	0.14%
2018/03/15	508	71.28	516	71.41	71.20	-8	14,241	-0.06%	大買/大賣/
2018/03/14	21	67.30	3	67.90	68.90	18	14,539	0.12%
2018/03/13	22	67.83	18	68.03	68.00	4	14,988	0.03%
2018/03/12	431	62.38	444	62.79	65.60	-13	15,185	-0.09%	大買/大賣/
2018/03/09	18	60.03	26	59.97	59.70	-8	15,259	-0.05%
2018/03/08	2	58.95	2	58.70	58.40	0	15,516	0.00%
2018/03/07	10	58.72	3	58.43	58.00	7	15,768	0.04%
2018/03/06	123	57.98	117	58.38	58.00	6	16,338	0.04%	大買/大賣/
2018/03/05	1	58.10	9	58.93	56.80	-8	16,639	-0.05%
2018/03/02	0	0.00	4	57.00	58.20	-4	17,129	-0.02%
2018/03/01	13	57.01	0	0.00	57.50	13	17,425	0.07%
2018/02/27	11	57.83	2	58.15	57.20	9	17,791	0.05%
2018/02/26	3	57.50	5	57.72	56.90	-2	17,987	-0.01%
2018/02/23	2	58.40	4	58.90	58.70	-2	18,280	-0.01%
2018/02/22	5	55.82	8	56.78	56.80	-3	18,695	-0.02%
2018/02/21	3	53.37	1	54.00	53.40	2	18,942	0.01%
2018/02/12	134	54.07	117	54.10	51.60	17	19,135	0.09%	大買/大賣/
2018/02/09	5	57.30	0	0.00	57.30	5	19,299	0.03%
2018/02/08	19	63.17	18	63.53	63.60	1	19,581	0.01%
2018/02/07	23	67.88	11	68.37	64.50	12	19,761	0.06%
2018/02/06	188	68.88	185	69.61	67.60	3	19,925	0.02%	大買/大賣/
2018/02/05	8	74.83	2	74.95	75.10	6	19,735	0.03%
2018/02/02	4	77.88	2	77.95	78.00	2	19,966	0.01%
2018/02/01	21	78.55	26	77.72	77.50	-5	20,568	-0.02%
2018/01/31	9	76.47	0	0.00	77.50	9	21,135	0.04%
2018/01/30	23	76.49	21	76.60	75.60	2	21,137	0.01%
2018/01/29	14	76.73	2	76.65	76.00	12	21,218	0.06%
2018/01/26	12	74.79	2	75.40	75.00	10	21,171	0.05%
2018/01/25	6	77.37	3	78.37	75.00	3	21,192	0.01%
2018/01/24	14	74.64	3	75.23	77.30	11	21,410	0.05%
2018/01/23	10	75.87	8	76.36	75.50	2	21,282	0.01%
2018/01/22	5	76.58	5	78.28	76.00	0	21,229	0.00%
2018/01/19	10	80.70	11	80.42	79.60	-1	21,023	0.00%
2018/01/18	143	80.50	141	80.84	78.70	2	20,894	0.01%	大買/大賣/
2018/01/17	14	80.46	28	79.43	78.70	-14	20,796	-0.07%
2018/01/16	9	78.64	19	79.06	78.30	-10	20,598	-0.05%
2018/01/15	35	78.81	59	77.27	80.10	-24	20,533	-0.12%
2018/01/12	13	73.58	0	0.00	73.50	13	20,312	0.06%
2018/01/11	17	73.46	11	73.69	72.70	6	20,526	0.03%
2018/01/10	16	72.05	14	72.73	71.00	2	20,382	0.01%
2018/01/09	64	77.01	29	74.91	73.60	35	20,314	0.17%
2018/01/08	12	82.33	7	82.89	80.80	5	19,997	0.03%
2018/01/05	8	84.24	8	84.41	84.30	0	20,234	0.00%
2018/01/04	31	83.36	39	83.61	83.70	-8	20,093	-0.04%
2018/01/03	16	81.42	15	81.25	80.70	1	19,829	0.01%
2018/01/02	12	80.21	21	80.05	79.90	-9	19,745	-0.05%