精材 (3374)-富邦-建國券商分點個股進出

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
▲0.5
漲幅
+0.43%
成交量
951張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:30

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

精材 (3374)籌碼相關－富邦-建國券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國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
2024/05/03	0.1	117.50	0	0.00	117.00	0.1	2,021	0.00%
2024/05/02	1	116.50	6	116.08	116.50	-5	2,043	-0.24%
2024/04/29	1	117.00	0	0.00	118.00	1	2,100	0.05%
2024/04/25	2	115.00	1	115.50	114.50	1	2,190	0.05%
2024/04/24	1	115.00	1	115.50	115.50	0	2,205	0.00%
2024/04/23	2.1	112.74	3	113.00	113.50	-0.9	2,217	-0.04%
2024/04/22	2.1	112.48	1.6	112.50	111.00	0.5	2,219	0.02%
2024/04/19	3.1	114.32	16	113.34	113.50	-13	2,216	-0.58%
2024/04/18	0	0.00	1	117.50	117.50	-1	2,195	-0.05%
2024/04/17	0	0.00	1	118.50	117.50	-1	2,193	-0.05%
2024/04/16	4.1	118.00	4.1	117.77	117.50	0	2,187	0.00%
2024/04/15	14.2	121.83	8	122.56	121.50	6.2	2,174	0.29%
2024/04/12	4	124.88	1	124.50	124.50	3	2,169	0.14%
2024/04/11	4	125.63	4	126.50	125.50	0	2,166	0.00%
2024/04/10	0	0.00	2	128.50	129.00	-2	2,162	-0.09%
2024/04/09	5.1	129.00	10	130.00	127.50	-4.9	2,159	-0.23%
2024/04/08	8	128.00	1	127.00	127.00	7	2,133	0.33%
2024/04/03	9	126.78	6	126.42	127.50	3	2,131	0.14%
2024/04/02	2.1	127.68	9	126.67	127.50	-7	2,130	-0.33%
2024/04/01	2	125.00	0	0.00	124.50	2	2,121	0.09%
2024/03/29	3	123.67	2	123.75	124.00	1	2,127	0.05%
2024/03/28	12	123.92	3	123.83	123.50	9	2,128	0.42%
2024/03/27	2	123.25	0	0.00	124.00	2	2,137	0.09%
2024/03/26	8.3	125.05	0	0.00	124.50	8.3	2,136	0.39%
2024/03/25	8	128.50	1	128.00	127.50	7	2,153	0.33%
2024/03/22	3	129.17	1	130.50	128.50	2	2,159	0.09%
2024/03/21	1	127.00	0	0.00	127.00	1	2,134	0.05%
2024/03/20	1	128.50	10	129.00	126.00	-9	2,190	-0.41%
2024/03/19	0.2	127.00	3	126.34	126.50	-2.8	2,207	-0.13%
2024/03/18	6	125.08	3	126.17	126.50	3	2,216	0.13%
2024/03/15	9	124.55	4.2	125.23	123.50	4.9	2,250	0.22%
2024/03/14	3.1	126.16	4.1	126.27	125.50	-1	2,331	-0.04%
2024/03/13	4	128.00	3.2	127.51	126.50	0.8	2,357	0.03%
2024/03/12	1.3	128.00	7.3	127.82	129.50	-6	2,385	-0.25%
2024/03/11	15.1	129.50	13.3	128.51	128.50	1.9	2,393	0.08%
2024/03/08	21	131.02	25.4	134.46	129.50	-4.4	2,439	-0.18%
2024/03/07	15.1	133.00	7.2	133.38	131.50	7.9	2,390	0.33%
2024/03/06	6.2	131.35	4.6	131.20	132.00	1.6	2,447	0.07%
2024/03/05	6	131.92	20	132.20	131.50	-14	2,529	-0.55%
2024/03/04	5.2	130.83	1	132.00	130.50	4.2	2,580	0.16%
2024/03/01	10.1	130.01	9.1	129.46	129.50	1	2,691	0.04%
2024/02/29	4	130.25	17.1	130.47	132.00	-13.1	2,817	-0.47%
2024/02/27	20.3	128.85	2	129.75	128.50	18.3	2,893	0.63%
2024/02/26	10.2	130.99	32	132.55	130.50	-21.8	3,073	-0.71%
2024/02/23	37.1	133.83	52.2	135.56	132.50	-15.2	3,063	-0.50%
2024/02/22	14.3	130.78	6	131.58	131.50	8.3	3,009	0.28%
2024/02/21	30.6	129.51	30	129.10	129.50	0.6	2,972	0.02%
2024/02/20	39.3	135.72	16	135.94	135.50	23.3	2,886	0.81%
2024/02/19	34.2	135.97	64.1	135.48	133.50	-29.8	2,822	-1.06%
2024/02/16	4	131.87	4	131.75	132.50	0	2,756	0.00%
2024/02/15	70	129.58	9.1	130.47	131.50	60.9	2,759	2.21%
2024/02/05	1	127.00	12	127.42	126.50	-11	2,821	-0.39%
2024/02/02	10	127.16	2	129.25	128.00	8	2,833	0.28%
2024/02/01	2	126.75	0	128.00	126.00	2	2,787	0.07%
2024/01/31	1	128.00	0	0.00	125.50	1	2,787	0.04%
2024/01/30	4	127.00	25	126.64	127.00	-21	2,866	-0.73%
2024/01/29	10	127.00	0	0.00	126.50	10	2,963	0.34%
2024/01/26	0.1	126.00	5.6	126.00	126.00	-5.5	2,974	-0.18%
2024/01/25	3	127.50	0	0.00	126.50	3	2,989	0.10%
2024/01/24	13.5	127.57	2	128.00	127.50	11.5	2,970	0.39%
2024/01/23	1	126.00	0	126.50	127.00	1	2,959	0.03%
2024/01/22	20	127.00	17	127.09	127.00	3	2,955	0.10%
2024/01/19	14	127.75	9	127.17	125.50	5	2,939	0.17%
2024/01/18	1	124.00	2	122.75	124.00	-1	2,920	-0.03%
2024/01/17	2	124.00	0	0.00	122.00	2	2,970	0.07%
2024/01/16	1	123.50	0	0.00	124.00	1	2,963	0.03%
2024/01/15	2	122.25	2	123.00	123.50	0	2,988	0.00%
2024/01/12	0.1	123.00	1	122.50	122.00	-0.9	3,070	-0.03%
2024/01/11	0.1	121.50	1	122.50	122.50	-0.9	3,149	-0.03%
2024/01/10	2	120.50	1	121.00	121.50	1	3,164	0.03%
2024/01/09	0	120.50	2	121.00	120.50	-2	3,195	-0.06%
2024/01/08	1.2	120.76	0	0.00	120.50	1.2	3,204	0.04%
2024/01/05	0.1	123.00	16	123.63	123.00	-15.9	3,216	-0.49%
2024/01/04	5	124.50	1	123.00	123.00	4	3,265	0.12%
2024/01/03	1	124.50	3.2	124.32	124.00	-2.1	3,256	-0.07%
2023/12/29	4	126.88	2	127.00	127.50	2	3,250	0.06%
2023/12/28	0	0.00	2	128.50	128.00	-2	3,273	-0.06%
2023/12/27	7	128.64	1	128.00	128.00	6	3,291	0.18%
2023/12/26	2	127.00	1	127.00	126.50	1	3,311	0.03%
2023/12/25	8	125.31	0	0.00	125.00	8	3,377	0.24%
2023/12/22	1	125.50	0	0.00	124.50	1	3,433	0.03%
2023/12/21	0	125.00	10.4	124.42	125.00	-10.4	3,416	-0.30%
2023/12/20	9	126.17	6	125.17	125.00	3	3,405	0.09%
2023/12/19	1	128.00	1	126.50	127.00	0	3,373	0.00%
2023/12/18	4	128.50	14	128.07	128.00	-10	3,370	-0.30%
2023/12/15	7	130.86	8	131.56	130.00	-1	3,365	-0.03%
2023/12/14	4	130.00	9.2	130.12	130.00	-5.2	3,308	-0.16%
2023/12/13	4.1	128.26	0	0.00	128.00	4.1	3,271	0.13%
2023/12/12	3.6	128.36	16	127.94	127.50	-12.4	3,258	-0.38%
2023/12/11	24.2	128.62	3	129.33	128.50	21.2	3,222	0.66%
2023/12/08	13	136.31	8	137.13	136.00	5	3,128	0.16%
2023/12/07	12.5	135.80	2	135.00	135.00	10.5	3,092	0.34%
2023/12/06	1	137.00	2	137.50	136.00	-1	3,046	-0.03%
2023/12/05	10	136.20	12	137.17	135.50	-2	3,037	-0.07%
2023/12/04	35.7	138.34	1	138.00	137.50	34.7	2,976	1.17%
2023/12/01	24.5	139.73	12.7	139.61	139.50	11.8	2,929	0.40%
2023/11/30	18.2	139.26	20	138.48	138.00	-1.8	2,840	-0.06%
2023/11/29	2.1	136.13	9	134.78	136.00	-6.9	2,739	-0.25%
2023/11/28	20.3	133.39	4.1	132.51	132.50	16.2	2,664	0.61%
2023/11/27	9.1	137.83	27.8	138.45	133.50	-18.7	2,531	-0.74%
2023/11/24	10	137.65	11.3	138.63	136.50	-1.3	2,387	-0.05%
2023/11/22	2.2	133.40	8.6	133.24	133.50	-6.4	2,096	-0.30%
2023/11/21	5	131.50	17	132.79	132.50	-12	2,064	-0.58%
2023/11/20	4	129.63	2	131.25	131.00	2	2,017	0.10%
2023/11/17	2	129.75	7.1	130.21	129.50	-5.1	1,997	-0.25%
2023/11/16	2.1	128.50	16.2	128.09	128.00	-14.1	1,978	-0.71%
2023/11/15	3	130.33	6	129.25	128.50	-3	1,973	-0.15%
2023/11/14	3	130.17	13.5	129.59	130.00	-10.5	1,941	-0.54%
2023/11/13	43	131.79	9.5	131.69	128.50	33.5	1,908	1.75%
2023/11/10	7	127.00	2	128.75	127.00	5	1,789	0.28%
2023/11/09	2	127.75	1	127.50	129.00	1	1,763	0.06%
2023/11/08	4.3	129.08	12	128.42	128.50	-7.7	1,773	-0.43%
2023/11/07	35.2	129.43	10.4	129.24	130.00	24.8	1,712	1.45%
2023/11/06	5	128.10	27.9	126.92	128.00	-22.9	1,633	-1.40%
2023/11/03	3	120.83	2.1	120.52	121.00	0.9	1,518	0.06%
2023/11/02	0	0.00	5	120.50	120.00	-5	1,517	-0.33%
2023/11/01	6	117.08	5	116.10	115.50	1	1,514	0.07%
2023/10/31	8.2	117.52	43	115.67	115.50	-34.8	1,516	-2.30%
2023/10/30	0.4	118.50	2	118.50	117.00	-1.6	1,510	-0.11%
2023/10/27	0	0.00	2.1	118.22	117.00	-2.1	1,535	-0.13%
2023/10/26	15.1	120.07	14.2	120.50	117.50	0.9	1,550	0.06%
2023/10/25	12.1	123.59	34.1	122.57	122.50	-22	1,527	-1.44%
2023/10/24	1.1	118.45	3.1	118.49	118.00	-2	1,478	-0.14%
2023/10/23	6	118.75	1	118.00	116.50	5	1,494	0.33%
2023/10/20	25.1	119.24	19	121.44	120.00	6.1	1,498	0.41%
2023/10/19	73.3	121.90	21.3	121.50	123.50	51.9	1,467	3.54%
2023/10/18	2	117.00	7	116.79	116.00	-5	1,470	-0.34%
2023/10/17	12	118.83	11.5	117.65	118.00	0.5	1,490	0.03%
2023/10/16	2.4	115.71	12	116.13	115.00	-9.7	1,520	-0.63%
2023/10/13	25.1	118.66	13	117.65	118.00	12.1	1,554	0.78%
2023/10/12	11.1	119.04	3	117.34	119.00	8	1,593	0.50%
2023/10/11	1	112.50	0	0.00	112.50	1	1,613	0.06%
2023/10/05	1	113.00	1	113.00	112.00	0	1,797	0.00%
2023/10/04	5	109.70	4	111.25	111.00	1	1,849	0.05%
2023/10/03	2	115.50	0	0.00	114.00	2	1,884	0.11%
2023/10/02	2	117.00	3	117.83	115.50	-1	1,943	-0.05%
2023/09/28	2	118.00	3	118.67	117.50	-1	2,015	-0.05%
2023/09/27	3	113.67	9	116.39	118.00	-6	2,224	-0.27%
2023/09/26	0.1	108.00	4	108.00	108.00	-4	2,562	-0.15%
2023/09/25	0	0.00	3	108.50	108.50	-3	2,693	-0.11%
2023/09/22	1	107.00	2	108.50	109.00	-1	2,730	-0.04%
2023/09/21	2.1	106.52	5.6	106.05	106.00	-3.5	2,758	-0.13%
2023/09/20	1.1	109.91	0	0.00	108.00	1.1	2,834	0.04%
2023/09/18	2	113.50	2	113.00	113.00	0	2,992	0.00%
2023/09/15	4	112.75	4	113.50	113.50	0	3,046	0.00%
2023/09/14	3	112.67	3	113.00	113.00	0	3,093	0.00%
2023/09/13	3	110.83	0	0.00	110.50	3	3,163	0.09%
2023/09/12	2	111.00	2.2	110.55	110.50	-0.2	3,224	-0.01%
2023/09/11	4.1	109.63	4.5	110.24	110.00	-0.5	3,387	-0.01%
2023/09/08	6	112.75	1	112.00	111.50	5	3,478	0.14%
2023/09/07	5	116.50	0	0.00	115.50	5	3,711	0.13%
2023/09/06	4	115.75	0	0.00	116.00	4	4,172	0.10%
2023/09/05	2.3	117.50	11	115.23	117.00	-8.7	4,457	-0.20%
2023/09/04	0	0.00	1	113.00	113.00	-1	4,748	-0.02%
2023/08/31	10	113.50	0	0.00	114.00	10	4,918	0.20%
2023/08/30	0	0.00	3	112.00	112.00	-3	4,926	-0.06%
2023/08/29	1	111.50	0	0.00	111.50	1	4,931	0.02%
2023/08/28	2	110.00	0	0.00	110.00	2	4,935	0.04%
2023/08/25	2.1	111.50	1	111.50	111.00	1.1	4,937	0.02%
2023/08/24	1	113.50	1	113.50	113.50	0	4,937	0.00%
2023/08/23	1	113.00	1	112.00	113.00	0	4,936	0.00%
2023/08/22	0	0.00	1	110.50	110.50	-1	4,959	-0.02%
2023/08/21	1	111.00	0	0.00	111.00	1	4,962	0.02%
2023/08/18	0	0.00	0	110.00	109.00	0	4,945	0.00%
2023/08/17	1	109.00	0	0.00	112.00	1	4,932	0.02%
2023/08/14	2.1	107.10	2	108.00	109.00	0.1	4,897	0.00%
2023/08/10	3.1	113.83	5	114.50	113.00	-2	4,851	-0.04%
2023/08/09	1	115.50	0	0.00	117.00	1	4,829	0.02%
2023/08/08	1.1	116.06	14	116.11	116.00	-12.9	4,820	-0.27%
2023/08/07	4	119.13	1	119.50	119.00	3	4,807	0.06%
2023/08/04	2	120.00	2	120.00	121.00	0	4,784	0.00%
2023/08/02	7.2	121.83	5	120.50	120.50	2.2	4,776	0.05%
2023/08/01	2	123.25	1	125.00	123.50	1	4,750	0.02%
2023/07/31	1	125.06	2	127.00	125.00	-1	4,721	-0.02%
2023/07/28	12	128.29	3	128.83	128.50	9	4,688	0.19%
2023/07/27	4.1	128.00	10.6	127.21	127.00	-6.5	4,669	-0.14%
2023/07/26	8	128.13	1	125.00	125.50	7	4,655	0.15%
2023/07/25	4.1	128.98	11	129.59	129.00	-6.9	4,639	-0.15%
2023/07/24	8	126.38	10	125.95	126.50	-2	4,607	-0.04%
2023/07/21	11.1	129.33	9.1	129.40	129.50	2	4,566	0.04%
2023/07/20	7.1	134.78	10	135.35	136.50	-2.9	4,510	-0.06%
2023/07/19	5	136.30	0	0.00	134.00	5	4,475	0.11%
2023/07/18	3.2	133.46	5.2	134.32	132.50	-1.9	4,433	-0.04%
2023/07/17	6.2	134.60	5	136.00	134.00	1.2	4,399	0.03%
2023/07/14	9	136.61	6	137.09	138.00	3	4,358	0.07%
2023/07/13	20.6	136.98	50	139.55	134.50	-29.4	4,332	-0.68%
2023/07/12	44	137.81	14	137.43	137.00	30	4,253	0.71%
2023/07/11	14	134.43	7	134.36	133.50	7	4,175	0.17%
2023/07/10	13.1	135.66	36	135.22	136.00	-22.9	4,119	-0.56%
2023/07/07	50.1	133.56	30	133.87	134.00	20.1	4,061	0.50%
2023/07/06	28.2	137.97	28.1	137.28	135.00	0.1	3,973	0.00%
2023/07/05	34.1	142.79	92.3	141.42	140.00	-58.2	3,862	-1.51%
2023/07/04	27	139.67	94	142.96	144.50	-67	3,576	-1.87%
2023/07/03	56.2	131.77	15	130.83	131.50	41.1	3,173	1.30%
2023/06/30	3.1	126.87	12.3	126.49	128.50	-9.2	3,046	-0.30%
2023/06/29	2.1	126.52	21.7	126.12	126.00	-19.6	3,017	-0.65%
2023/06/28	9	126.83	8.1	129.42	126.50	0.9	3,009	0.03%
2023/06/27	9.3	127.45	116.7	126.38	126.50	-107.4	2,960	-3.63%	大賣/鉅額交易
2023/06/26	8.8	124.82	6	124.75	124.50	2.8	2,867	0.10%
2023/06/21	55	123.76	84	123.52	123.00	-29	2,813	-1.03%
2023/06/20	38	127.70	2	126.75	126.50	36	2,776	1.30%
2023/06/19	13.2	129.46	29	129.53	129.00	-15.9	2,744	-0.58%
2023/06/16	14.1	127.75	34	127.41	127.00	-19.9	2,673	-0.74%
2023/06/15	48.1	133.59	29	132.05	130.00	19.1	2,616	0.73%
2023/06/14	35	130.40	39	129.13	129.00	-4	2,456	-0.16%
2023/06/13	92.4	129.59	80.1	130.16	130.00	12.3	2,372	0.52%
2023/06/12	116.7	131.65	56.1	132.49	128.00	60.5	2,139	2.83%	大買/
2023/06/09	59	123.74	62.2	126.39	128.00	-3.2	1,682	-0.19%
2023/06/08	37.3	117.08	26.5	117.60	116.50	10.8	1,425	0.75%
2023/06/07	22.1	110.45	23.5	110.95	113.00	-1.4	1,147	-0.12%
2023/06/06	0.1	107.00	0	0.00	107.00	0.1	1,034	0.01%
2023/06/05	0.1	106.50	5	106.30	106.50	-4.9	1,155	-0.42%
2023/06/02	5	106.50	9.1	105.72	105.00	-4.1	1,148	-0.35%
2023/06/01	10	104.00	0	0.00	105.00	10	1,157	0.86%
2023/05/31	31	104.63	0	0.00	105.00	31	1,156	2.68%
2023/05/30	9	105.00	2	104.50	105.50	7	1,153	0.61%
2023/05/29	100	105.50	2	105.00	105.00	98	1,152	8.50%
2023/05/26	5.2	105.49	9	105.28	104.50	-3.9	1,146	-0.34%
2023/05/25	2	102.00	1	102.00	102.50	1	1,117	0.09%
2023/05/24	0.1	101.10	2	100.50	100.50	-2	1,130	-0.17%
2023/05/23	0	0.00	1	101.00	100.50	-1	1,138	-0.09%
2023/05/19	2	100.50	0	0.00	99.70	2	1,199	0.17%
2023/05/18	2	100.50	6	100.08	100.00	-4	1,218	-0.33%
2023/05/17	0	0.00	0	99.70	99.40	0	1,234	0.00%
2023/05/16	0	0.00	1	99.30	99.10	-1	1,243	-0.08%
2023/05/15	1	97.40	0	0.00	97.00	1	1,258	0.08%
2023/05/11	5	98.10	0	0.00	95.90	5	1,373	0.36%
2023/05/10	2	98.20	0	0.00	98.20	2	1,392	0.14%
2023/05/09	0.3	99.00	2	98.50	98.40	-1.8	1,398	-0.13%
2023/05/05	1	100.00	1	101.00	99.90	0	1,431	0.00%
2023/05/04	2	100.50	0	0.00	100.50	2	1,465	0.14%
2023/05/03	0	99.85	0	0.00	99.50	0	1,479	0.00%
2023/05/02	0	0.00	1	98.90	99.40	-1	1,496	-0.07%
2023/04/28	0	0.00	1	98.10	98.00	-1	1,579	-0.06%
2023/04/27	1	98.40	1	98.30	98.10	0	1,583	0.00%
2023/04/26	1	96.70	1	99.00	98.80	0	1,599	0.00%
2023/04/25	2	98.84	2	100.00	97.80	0	1,649	0.00%
2023/04/24	0	0.00	1	103.00	102.50	-1	1,627	-0.06%
2023/04/21	2	104.25	0	0.00	102.00	2	1,639	0.12%
2023/04/20	4.1	105.26	1	105.50	105.00	3.1	1,658	0.18%
2023/04/19	5.1	108.21	0	0.00	107.50	5.1	1,685	0.30%
2023/04/18	12	111.25	2	111.50	110.50	10	1,686	0.59%
2023/04/17	4	110.50	8.1	108.20	110.00	-4.1	1,643	-0.25%
2023/04/14	1	108.00	0	0.00	106.50	1	1,612	0.06%
2023/04/11	0	0.00	3	108.00	108.00	-3	1,615	-0.19%
2023/04/10	1	107.00	0	0.00	107.00	1	1,630	0.06%
2023/04/07	2	108.00	1	107.50	107.00	1	1,632	0.06%
2023/04/06	1	107.00	2	107.50	107.00	-1	1,634	-0.06%
2023/03/31	0	0.00	4	108.50	108.00	-4	1,652	-0.24%
2023/03/30	1	108.50	0	0.00	109.00	1	1,655	0.06%
2023/03/29	5.1	108.59	1	107.52	107.50	4	1,661	0.24%
2023/03/28	8	110.00	8	110.06	110.00	0	1,664	0.00%
2023/03/27	0	0.00	5.1	108.80	108.00	-5.1	1,636	-0.31%
2023/03/24	1.3	111.34	2.6	110.14	110.50	-1.3	1,643	-0.08%
2023/03/23	2.1	111.00	0	0.00	110.00	2.1	1,629	0.13%
2023/03/22	2.1	110.48	5	109.60	110.00	-3	1,625	-0.18%
2023/03/21	0	0.00	2	108.25	108.00	-2	1,613	-0.12%
2023/03/20	0	0.00	3	108.17	108.00	-3	1,614	-0.19%
2023/03/17	0	0.00	6	106.50	106.50	-6	1,619	-0.37%
2023/03/16	5	105.60	0	0.00	105.00	5	1,624	0.31%
2023/03/15	3	108.33	1	109.00	107.50	2	1,645	0.12%
2023/03/14	1	107.50	0.1	107.00	106.50	0.9	1,667	0.05%
2023/03/13	3	106.83	1	107.00	107.00	2	1,736	0.12%
2023/03/10	1.4	109.50	0	0.00	110.00	1.4	1,747	0.08%
2023/03/09	7	111.57	4.2	111.68	111.50	2.8	1,840	0.15%
2023/03/08	23.2	111.33	19.1	110.79	111.50	4.1	1,820	0.22%
2023/03/07	0.3	105.58	0	0.00	105.00	0.3	1,717	0.02%
2023/03/06	2	105.00	3	106.00	105.50	-1	1,721	-0.06%
2023/03/03	0	0.00	2	104.00	103.00	-2	1,724	-0.12%
2023/03/02	1	103.50	0	0.00	103.50	1	1,756	0.06%
2023/03/01	1	101.50	0	104.00	104.00	1	1,810	0.05%
2023/02/24	5.1	104.50	5.1	104.49	103.00	0	1,836	0.00%
2023/02/23	1.2	102.61	23	103.80	103.50	-21.9	1,875	-1.17%
2023/02/22	27	101.70	5	101.80	101.50	22	1,922	1.14%
2023/02/21	3	104.00	0	0.00	104.00	3	1,967	0.15%
2023/02/20	3	104.34	1	104.00	104.00	2	2,166	0.09%
2023/02/17	3	102.83	1	102.50	104.00	2	2,329	0.09%
2023/02/16	2	105.00	0	0.00	106.50	2	2,299	0.09%
2023/02/15	2	104.00	5	104.30	104.00	-3	2,338	-0.13%
2023/02/14	1	106.00	1	105.50	106.00	0	2,348	0.00%
2023/02/10	5	111.50	11	111.55	107.00	-6	2,416	-0.25%
2023/02/09	3	109.67	2	110.50	109.50	1	2,373	0.04%
2023/02/08	1	109.50	1	109.00	108.50	0	2,368	0.00%
2023/02/07	1	108.00	5	108.50	108.00	-4	2,346	-0.17%
2023/02/06	1	107.00	3	107.00	107.00	-2	2,345	-0.09%
2023/02/03	1.1	107.55	4	110.13	107.50	-2.9	2,350	-0.12%
2023/02/02	1	109.00	3	108.51	109.00	-2	2,346	-0.09%
2023/02/01	2	106.75	1	107.50	107.50	1	2,326	0.04%
2023/01/31	0	0.00	17	106.59	107.00	-17	2,332	-0.73%
2023/01/30	8	106.44	16	106.66	106.00	-8	2,325	-0.34%
2023/01/17	0	0.00	3	104.83	104.50	-3	2,255	-0.13%
2023/01/16	7	103.29	0	0.00	103.50	7	2,261	0.31%
2023/01/13	10	103.35	7	102.93	101.50	3	2,252	0.13%
2023/01/12	5	101.80	0.2	102.50	101.00	4.8	2,200	0.22%
2023/01/11	2.1	103.24	0	0.00	102.50	2.1	2,206	0.10%
2023/01/10	16	105.41	7	106.43	104.50	9	2,203	0.41%
2023/01/09	7	104.57	4.1	104.63	104.00	2.9	2,182	0.13%
2023/01/06	0.2	102.50	7	100.46	102.00	-6.8	2,163	-0.31%
2023/01/05	5	99.02	3	98.63	97.80	2	2,167	0.09%
2023/01/04	3	98.30	3	98.00	98.50	0	2,200	0.00%
2023/01/03	3	96.90	4	97.90	97.80	-1	2,245	-0.04%
2022/12/30	4	97.90	2	97.90	96.30	2	2,255	0.09%
2022/12/29	2	96.70	1	95.80	96.30	1	2,280	0.04%
2022/12/28	4.1	96.44	0	0.00	95.40	4.1	2,345	0.17%
2022/12/27	1	99.40	1	100.00	99.20	0	2,407	0.00%
2022/12/26	2	98.60	1	98.80	98.50	1	2,486	0.04%
2022/12/23	1	99.10	1	98.80	99.50	0	2,554	0.00%
2022/12/22	2	102.75	1	102.50	101.00	1	2,641	0.04%
2022/12/20	0	0.00	1	105.00	100.50	-1	2,752	-0.04%
2022/12/19	2	103.75	0	0.00	103.50	2	2,786	0.07%
2022/12/16	0	0.00	2	102.50	102.50	-2	2,826	-0.07%
2022/12/15	2	105.00	1	105.00	105.00	1	2,812	0.04%
2022/12/14	0	0.00	2	105.50	105.50	-2	2,808	-0.07%
2022/12/13	2	103.75	0	0.00	102.50	2	2,799	0.07%
2022/12/12	1	104.00	8	103.63	103.50	-7	2,793	-0.25%
2022/12/09	0	0.00	1	105.00	105.00	-1	2,796	-0.04%
2022/12/08	1	103.50	4	103.88	104.00	-3	2,788	-0.11%
2022/12/07	8	105.31	11	106.32	103.50	-3	2,784	-0.11%
2022/12/06	2.1	108.02	42	109.38	106.50	-39.9	2,754	-1.45%
2022/12/05	13	111.08	11.1	111.14	111.00	2	2,723	0.07%
2022/12/02	44	108.09	2	108.75	108.50	42	2,658	1.58%
2022/12/01	14	107.54	10	108.75	106.00	4	2,630	0.15%
2022/11/30	7	105.29	4	105.00	104.50	3	2,535	0.12%
2022/11/29	6	102.42	11	102.82	103.00	-5	2,536	-0.20%
2022/11/28	1	104.00	1	104.50	104.00	0	2,518	0.00%
2022/11/25	1	105.50	3	105.00	104.00	-2	2,550	-0.08%
2022/11/24	2	103.50	5	104.10	105.50	-3	2,562	-0.12%
2022/11/23	18	105.11	8	104.88	104.00	10	2,530	0.40%
2022/11/22	7	104.36	38	104.43	105.00	-31	2,489	-1.25%
2022/11/21	10	106.60	5	105.60	104.50	5	2,488	0.20%
2022/11/18	35	107.40	11	107.18	106.00	24	2,459	0.98%
2022/11/17	16	105.34	15.1	105.60	107.00	0.9	2,423	0.04%
2022/11/16	40.1	109.63	9	107.72	108.00	31	2,381	1.30%
2022/11/15	5	105.40	30.1	107.24	109.50	-25.1	2,254	-1.11%
2022/11/14	3	98.97	5	99.60	99.70	-2	2,158	-0.09%
2022/11/11	10	99.34	12	98.93	97.80	-2	2,164	-0.09%
2022/11/10	1	95.50	1	95.40	95.50	0	2,125	0.00%
2022/11/09	9.1	93.67	3	94.30	94.40	6.1	2,125	0.28%
2022/11/08	2	93.05	0	0.00	92.40	2	2,124	0.09%
2022/11/07	4.1	94.21	1	94.00	93.30	3.1	2,197	0.14%
2022/11/04	2	93.10	4.3	95.92	96.70	-2.3	2,209	-0.10%
2022/11/03	1	93.80	3	94.30	94.80	-2	2,265	-0.09%
2022/11/02	2	94.85	1	95.00	94.40	1	2,346	0.04%
2022/10/31	6	94.15	4.1	94.88	95.70	2	2,495	0.08%
2022/10/28	0	0.00	6	91.60	91.40	-6	2,528	-0.24%
2022/10/27	3	92.90	3	91.17	92.90	0	2,534	0.00%
2022/10/25	0	0.00	2	87.90	87.50	-2	2,534	-0.08%
2022/10/24	1	88.70	0	89.60	88.40	1	2,546	0.04%
2022/10/21	0	0.00	0	91.00	89.60	0	2,560	0.00%
2022/10/20	1	89.00	0	0.00	90.10	1	2,597	0.04%
2022/10/19	0.1	93.00	4	92.78	91.10	-3.9	2,641	-0.15%
2022/10/18	4	92.10	1	93.00	91.70	3	2,659	0.11%
2022/10/17	0	0.00	4	88.60	91.50	-4	2,731	-0.15%
2022/10/14	2	90.30	2	91.05	90.50	0	2,810	0.00%
2022/10/13	3	89.33	4	88.30	85.10	-1	2,835	-0.03%
2022/10/12	1	91.01	5	91.16	90.60	-4	2,837	-0.14%
2022/10/11	2.1	89.98	3	90.37	88.50	-0.9	2,908	-0.03%
2022/10/07	5	94.44	2	95.55	94.60	3	3,000	0.10%
2022/10/06	7	93.93	6	94.90	95.50	1	3,040	0.03%
2022/10/05	8	95.59	2	95.55	94.20	6	3,049	0.20%
2022/10/04	2.1	93.72	4	92.50	93.80	-1.9	3,038	-0.06%
2022/10/03	11	91.82	5	90.56	91.00	6	3,013	0.20%
2022/09/30	11	93.70	3	92.50	96.00	8	3,088	0.26%
2022/09/29	6.1	96.10	5	93.98	92.90	1.1	3,245	0.03%
2022/09/28	27.2	98.76	14	99.84	97.20	13.2	3,202	0.41%
2022/09/27	22.2	102.28	14	101.72	106.00	8.2	3,173	0.26%
2022/09/26	7.1	104.64	22	103.98	103.00	-15	3,145	-0.48%
2022/09/23	14.2	116.65	6	115.50	113.00	8.2	3,130	0.26%
2022/09/22	4	120.50	0	0.00	121.00	4	3,115	0.13%
2022/09/21	0.1	121.00	1	120.50	120.50	-1	3,151	-0.03%
2022/09/20	1	121.00	1	121.50	121.50	0	3,169	0.00%
2022/09/19	2	122.25	2	121.50	122.00	0	3,200	0.00%
2022/09/16	1.1	121.52	5	123.10	122.00	-4	3,253	-0.12%
2022/09/15	1	126.00	1	126.00	123.50	0	3,306	0.00%
2022/09/14	1	123.00	0	0.00	125.00	1	3,354	0.03%
2022/09/13	0	0.00	0	126.00	125.00	0	3,416	0.00%
2022/09/12	0	0.00	10	126.30	125.50	-10	3,473	-0.29%
2022/09/08	11	122.09	13	123.69	124.50	-2	3,512	-0.06%
2022/09/07	0.1	119.92	1	120.00	120.50	-0.9	3,553	-0.02%
2022/09/06	14	119.89	6	119.17	119.50	8	3,601	0.22%
2022/09/05	8.2	123.74	2	127.00	122.00	6.2	3,648	0.17%
2022/09/02	2	128.00	7	127.71	128.50	-5	3,656	-0.14%
2022/09/01	5	128.40	6	129.25	127.50	-1	3,671	-0.03%
2022/08/31	11	130.45	13.1	130.88	131.50	-2.1	3,663	-0.06%
2022/08/30	1	127.00	1	127.00	126.50	0	3,655	0.00%
2022/08/29	4.1	125.01	2	124.50	126.00	2.1	3,692	0.06%
2022/08/26	12	130.08	15	130.37	128.00	-3	3,795	-0.08%
2022/08/25	2	129.50	14	130.11	129.50	-12	3,821	-0.31%
2022/08/24	12	128.58	1	129.50	128.00	11	3,855	0.29%
2022/08/23	2.1	128.48	1	128.50	127.50	1.1	3,982	0.03%
2022/08/22	8.1	130.73	4	131.12	128.50	4.1	4,022	0.10%
2022/08/19	0	0.00	13.1	127.93	129.50	-13.1	3,998	-0.33%
2022/08/18	1	123.50	2	124.00	124.50	-1	3,947	-0.03%
2022/08/17	3	124.00	3	123.83	124.00	0	3,950	0.00%
2022/08/16	2	123.00	3	124.83	123.00	-1	3,983	-0.03%
2022/08/15	3	124.00	1	124.00	124.50	2	4,055	0.05%
2022/08/12	5	118.02	8.1	121.34	122.50	-3.1	4,094	-0.07%
2022/08/11	6.2	121.91	0	0.00	120.50	6.2	4,113	0.15%
2022/08/10	12	121.00	3	121.00	120.50	9	4,137	0.22%
2022/08/09	10	125.60	13	125.19	125.00	-3	4,121	-0.07%
2022/08/08	3	130.33	1	130.00	130.00	2	4,069	0.05%
2022/08/05	32	130.02	26	130.52	129.50	6	4,038	0.15%
2022/08/04	7	129.50	9	126.78	129.50	-2	3,959	-0.05%
2022/08/03	1	124.50	1	125.50	126.00	0	3,961	0.00%
2022/08/02	0	0.00	12	124.54	127.00	-12	3,967	-0.30%
2022/08/01	4	126.63	1	127.50	127.00	3	3,991	0.08%
2022/07/29	10	128.00	2	128.50	129.00	8	4,034	0.20%
2022/07/28	3	128.50	1	126.50	126.50	2	4,072	0.05%
2022/07/27	6	127.08	8	127.56	128.50	-2	4,109	-0.05%
2022/07/26	4	127.25	13	127.92	127.50	-9	4,362	-0.21%
2022/07/25	1	125.50	0	0.00	126.00	1	4,407	0.02%
2022/07/22	12	126.13	5	125.00	125.00	7	4,576	0.15%
2022/07/21	6	124.08	19.2	125.52	128.00	-13.2	4,613	-0.29%
2022/07/20	7	122.36	3	124.50	122.00	4	4,686	0.09%
2022/07/19	7.2	122.25	6.2	122.73	122.50	1	4,758	0.02%
2022/07/18	8	123.44	3	124.33	124.50	5	4,884	0.10%
2022/07/15	8	120.19	18.6	120.79	122.00	-10.6	5,046	-0.21%
2022/07/14	3	108.83	8	112.44	114.00	-5	4,993	-0.10%
2022/07/13	6.2	108.44	2	108.75	108.00	4.2	5,079	0.08%
2022/07/12	7.1	107.08	1	108.50	107.00	6.1	5,151	0.12%
2022/07/11	9.2	112.11	33	112.38	112.50	-23.8	5,095	-0.47%
2022/07/08	20	110.80	14	110.93	111.00	6	5,042	0.12%
2022/07/07	39.1	106.26	13	106.69	111.00	26.1	4,893	0.53%
2022/07/06	4.4	114.47	3.7	111.64	111.50	0.7	4,678	0.01%
2022/07/05	7.1	122.91	2	122.25	123.50	5.1	4,631	0.11%
2022/07/04	2	122.50	10	121.60	121.50	-8	4,591	-0.17%
2022/07/01	6.1	123.25	15	125.67	122.00	-9	4,577	-0.20%
2022/06/30	4	129.75	4	132.25	128.50	0	4,554	0.00%
2022/06/29	5.2	133.35	6	133.33	134.50	-0.8	4,539	-0.02%
2022/06/28	4	132.38	6	131.75	132.50	-2	4,668	-0.04%
2022/06/27	5	131.40	12	132.46	131.50	-7	4,742	-0.15%
2022/06/24	0	0.00	4	127.75	128.50	-4	4,711	-0.08%
2022/06/23	11	123.09	15	120.73	124.50	-4	4,660	-0.09%
2022/06/22	12.2	120.20	9	120.72	119.50	3.2	4,605	0.07%
2022/06/21	7	121.50	7	123.79	124.50	0	4,556	0.00%
2022/06/20	6	123.50	30	123.35	122.00	-24	4,497	-0.53%
2022/06/17	1	127.07	3.2	128.91	129.50	-2.2	4,437	-0.05%
2022/06/16	2.1	138.10	11	132.91	131.50	-8.9	4,399	-0.20%
2022/06/15	17	139.26	19	138.55	137.00	-2	4,351	-0.05%
2022/06/14	38	144.45	46	142.89	145.00	-8	4,309	-0.19%
2022/06/13	9	147.39	3	148.83	146.00	6	4,244	0.14%
2022/06/10	3	148.33	11	147.55	148.50	-8	4,214	-0.19%
2022/06/09	14	147.07	7	147.29	148.00	7	4,190	0.17%
2022/06/08	19	145.76	7	146.07	146.00	12	4,161	0.29%
2022/06/07	10	146.50	3	146.83	147.00	7	4,144	0.17%
2022/06/06	111.1	147.52	128	147.77	147.00	-16.9	4,107	-0.41%	大買/大賣/
2022/06/02	8	147.38	19	147.00	146.00	-11	4,008	-0.27%
2022/06/01	8	147.19	12.1	148.12	148.00	-4.1	3,969	-0.10%
2022/05/31	28	148.23	25	148.28	147.00	3	3,922	0.08%
2022/05/30	14	145.36	7	146.00	146.00	7	3,782	0.19%
2022/05/27	4	142.38	20.2	143.02	143.50	-16.2	3,728	-0.43%
2022/05/26	6	140.17	13	140.92	140.50	-7	3,679	-0.19%
2022/05/25	4	139.75	19	139.97	140.50	-15	3,661	-0.41%
2022/05/24	25.1	140.09	11	138.86	138.00	14.1	3,663	0.38%
2022/05/23	17	144.76	11	144.45	142.50	6	3,617	0.17%
2022/05/20	16	144.03	11.5	143.65	144.00	4.5	3,542	0.13%
2022/05/19	33	140.83	27	142.11	144.00	6	3,476	0.17%
2022/05/18	18	139.39	1	142.48	139.50	17	3,422	0.50%
2022/05/17	7	139.00	21	139.00	140.00	-14	3,358	-0.42%
2022/05/16	10.8	135.73	13	137.04	135.00	-2.2	3,322	-0.07%
2022/05/13	3	135.83	14	136.39	135.50	-11	3,295	-0.33%
2022/05/12	13	135.15	9	134.67	132.50	4	3,276	0.12%
2022/05/11	7	135.93	15.1	137.09	137.00	-8.1	3,252	-0.25%
2022/05/10	1	130.50	9	134.44	135.50	-8	3,192	-0.25%
2022/05/09	10	131.20	8	131.75	133.00	2	3,173	0.06%
2022/05/06	30.4	134.13	36	133.53	134.50	-5.6	3,131	-0.18%
2022/05/05	13	135.88	14	136.50	134.50	-1	3,077	-0.03%
2022/05/04	23.2	135.42	15	135.73	135.00	8.2	3,024	0.27%
2022/05/03	42.1	142.07	27	141.26	137.00	15.1	2,958	0.51%
2022/04/29	10	138.35	24.1	138.31	138.00	-14.1	2,675	-0.53%
2022/04/28	41.1	137.23	32	138.48	135.50	9.1	2,587	0.35%
2022/04/27	13	130.04	15	132.33	136.00	-2	2,398	-0.08%
2022/04/26	15	136.10	15	138.13	131.50	0	2,301	0.00%
2022/04/25	8.6	137.00	11	136.73	137.00	-2.4	2,148	-0.11%
2022/04/22	22.4	138.50	27	138.87	138.00	-4.6	2,052	-0.22%
2022/04/21	23	137.17	41.1	136.27	138.00	-18.1	1,943	-0.93%
2022/04/20	10	130.60	14	130.93	130.50	-4	1,676	-0.24%
2022/04/19	8	131.50	8.2	130.57	126.50	-0.2	1,602	-0.01%
2022/04/18	5	126.40	47	129.40	130.00	-42	1,483	-2.83%
2022/04/15	4	119.63	0	0.00	119.50	4	1,382	0.29%
2022/04/14	0	0.00	13	121.54	122.00	-13	1,419	-0.92%
2022/04/11	5.1	118.71	28	119.00	119.50	-22.9	1,793	-1.28%
2022/04/08	3	123.33	0.1	123.00	123.00	2.9	1,832	0.16%
2022/04/07	3	121.50	2	123.00	123.00	1	1,864	0.05%
2022/04/06	3	127.00	10	125.50	125.00	-7	1,911	-0.37%
2022/04/01	7	127.93	4	127.50	128.50	3	2,004	0.15%
2022/03/31	149	132.25	140	129.90	130.50	9	1,990	0.45%	大買/大賣/
2022/03/30	118	125.79	126	130.00	130.50	-8	1,826	-0.44%	大買/大賣/
2022/03/29	11	118.00	4	118.50	119.00	7	1,743	0.40%
2022/03/28	1	119.00	1	118.50	118.50	0	1,748	0.00%
2022/03/25	5	120.00	5	121.00	120.50	0	1,750	0.00%
2022/03/24	1	121.00	1	121.50	120.50	0	1,752	0.00%
2022/03/23	1	123.00	1	122.00	122.50	0	1,754	0.00%
2022/03/22	9	120.61	1	120.00	121.00	8	1,754	0.46%
2022/03/21	0.1	121.00	1.1	122.00	121.50	-1	1,754	-0.06%
2022/03/18	0	0.00	3	122.00	121.00	-3	1,760	-0.17%
2022/03/17	3	122.50	3	122.50	122.00	0	1,788	0.00%
2022/03/16	2	119.00	3	119.50	119.50	-1	1,777	-0.06%
2022/03/15	4	117.00	7	117.50	118.00	-3	1,772	-0.17%
2022/03/11	5	118.50	1	118.50	119.50	4	1,804	0.22%
2022/03/09	1	117.50	1	118.00	118.00	0	1,930	0.00%
2022/03/08	13.3	117.89	2.1	116.94	116.50	11.2	1,968	0.57%
2022/03/07	0	0.00	1	116.50	118.50	-1	1,988	-0.05%
2022/03/04	0	121.00	0	0.00	120.50	0	1,993	0.00%
2022/03/03	0	0.00	1	122.50	122.50	-1	2,013	-0.05%
2022/03/01	0.1	120.00	1	120.50	120.50	-0.9	2,032	-0.04%
2022/02/25	2.4	118.58	1	119.00	118.50	1.4	2,038	0.07%
2022/02/24	6	119.41	2	119.00	118.00	4	2,053	0.20%
2022/02/23	1	121.50	3	122.00	122.00	-2	2,048	-0.10%
2022/02/22	4.2	119.56	0	0.00	120.00	4.2	2,086	0.20%
2022/02/21	1.1	122.52	0	0.00	122.50	1.1	2,091	0.05%
2022/02/18	17.1	122.49	13	124.35	124.50	4.1	2,107	0.20%
2022/02/17	3	131.33	2	131.75	130.50	1	2,049	0.05%
2022/02/16	1	133.00	4	133.00	133.00	-3	2,083	-0.14%
2022/02/15	2	130.50	7	129.71	128.00	-5	2,116	-0.24%
2022/02/14	7	126.00	0	0.00	126.00	7	2,192	0.32%
2022/02/11	1	129.49	6.1	129.42	128.50	-5.1	2,313	-0.22%
2022/02/10	1	131.01	0	0.00	132.00	1	2,569	0.04%
2022/02/09	1	129.50	2	130.75	132.00	-1	2,607	-0.04%
2022/02/08	1	129.00	5	129.50	129.50	-4	2,664	-0.15%
2022/01/26	11	126.18	0	0.00	125.50	11	2,719	0.40%
2022/01/25	6.3	126.78	2	126.50	126.50	4.3	2,804	0.15%
2022/01/24	11.3	128.24	2	128.00	129.50	9.3	2,841	0.33%
2022/01/21	4	131.50	2	131.75	131.00	2	2,843	0.07%
2022/01/20	6.1	132.42	0	0.00	135.00	6.1	2,851	0.21%
2022/01/19	1.5	133.63	0	0.00	133.00	1.5	2,867	0.05%
2022/01/18	5.1	136.71	1	136.00	136.00	4.1	2,872	0.14%
2022/01/17	0	0.00	1	138.50	137.00	-1	2,882	-0.03%
2022/01/14	14	137.89	7	136.86	136.00	7	2,897	0.24%
2022/01/13	1	136.50	0.5	136.59	136.50	0.5	2,916	0.02%
2022/01/12	1.3	136.10	0	0.00	137.50	1.3	2,969	0.04%
2022/01/11	4.3	137.00	13	136.92	136.50	-8.8	3,074	-0.28%
2022/01/10	6.3	138.60	5	137.00	139.50	1.3	3,363	0.04%
2022/01/07	1.2	138.22	5	138.30	138.00	-3.9	3,428	-0.11%
2022/01/06	6	140.91	1	141.50	141.50	5	3,396	0.15%
2022/01/05	154	146.98	137	143.15	143.00	17	3,378	0.50%	大買/大賣/
2022/01/04	48.2	148.33	61	148.90	146.00	-12.8	3,327	-0.39%
2022/01/03	13	144.62	9	145.17	143.00	4	3,050	0.13%
2021/12/30	3.4	143.56	3.1	144.02	143.00	0.3	3,016	0.01%
2021/12/29	5	143.40	5.2	144.52	145.00	-0.2	2,999	-0.01%
2021/12/28	108	143.00	122.2	142.28	143.00	-14.2	2,959	-0.48%	大買/大賣/
2021/12/27	4	137.50	5	137.20	137.00	-1	2,874	-0.03%
2021/12/24	1	139.00	1	140.00	137.50	0	2,893	0.00%
2021/12/23	0	0.00	6	139.08	138.50	-6	2,908	-0.21%
2021/12/22	0	0.00	3	138.00	137.50	-3	2,943	-0.10%
2021/12/21	0	0.00	2	135.00	137.50	-2	2,949	-0.07%
2021/12/20	0	0.00	4	135.75	135.50	-4	2,956	-0.14%
2021/12/16	1	138.50	0	0.00	138.00	1	2,960	0.03%
2021/12/15	1	136.50	0	0.00	136.50	1	2,959	0.03%
2021/12/14	3	137.17	3	136.83	136.50	0	2,979	0.00%
2021/12/13	5.2	138.12	5	139.00	137.50	0.2	2,997	0.01%
2021/12/10	3	141.33	1	141.00	140.50	2	2,997	0.07%
2021/12/09	8	141.63	2	142.00	141.50	6	3,005	0.20%
2021/12/08	11.3	143.17	18	143.44	142.00	-6.7	3,038	-0.22%
2021/12/07	6.1	142.08	15	143.47	142.00	-8.9	3,038	-0.29%
2021/12/06	4	145.50	7	145.07	144.00	-3	3,028	-0.10%
2021/12/03	9	145.83	27	145.91	144.50	-18	3,015	-0.60%
2021/12/02	5	142.60	9	142.22	143.00	-4	2,974	-0.13%
2021/12/01	9	140.67	21	141.40	142.00	-12	2,961	-0.41%
2021/11/30	4	138.25	23	137.87	138.00	-19	2,964	-0.64%
2021/11/29	25.2	136.41	8	134.69	136.00	17.2	3,003	0.57%
2021/11/26	11.5	135.16	6.1	134.67	134.50	5.4	3,064	0.18%
2021/11/25	3	138.50	1	138.00	138.00	2	3,102	0.06%
2021/11/24	11	138.09	13	137.50	138.50	-2	3,117	-0.06%
2021/11/23	14.2	140.29	11.1	138.95	138.00	3.1	3,137	0.10%
2021/11/22	10.4	142.23	2	141.00	141.00	8.4	3,221	0.26%
2021/11/19	8.5	144.14	13	144.58	143.00	-4.5	3,264	-0.14%
2021/11/18	4.1	142.99	9	142.67	142.00	-5	3,258	-0.15%
2021/11/17	20.1	142.33	9	141.94	142.00	11.1	3,270	0.34%
2021/11/16	29.1	142.74	2	143.75	142.50	27.1	3,270	0.83%
2021/11/15	8	144.43	11.2	144.42	144.50	-3.2	3,283	-0.10%
2021/11/12	13	143.04	13	142.92	143.50	0	3,317	0.00%
2021/11/11	26	142.12	6	142.33	142.00	20	3,340	0.60%
2021/11/10	20.1	146.96	5	146.70	147.50	15.1	3,484	0.43%
2021/11/09	36	146.03	82.1	146.19	146.50	-46.1	3,652	-1.26%
2021/11/08	8	138.88	12	139.63	138.00	-4	3,417	-0.12%
2021/11/05	3.1	139.00	13	138.58	138.50	-9.9	3,474	-0.28%
2021/11/04	6	134.00	20	133.73	136.50	-14	3,454	-0.41%
2021/11/03	5	134.10	22	134.41	134.00	-17	3,468	-0.49%
2021/11/02	26.3	139.90	25	138.38	136.50	1.3	3,486	0.04%
2021/11/01	9	138.39	19.1	138.10	139.00	-10.1	3,422	-0.29%
2021/10/29	3	135.83	9	136.11	135.00	-6	3,421	-0.18%
2021/10/28	10	137.00	2	136.25	135.00	8	3,431	0.23%
2021/10/27	10	135.65	7	135.93	136.00	3	3,456	0.09%
2021/10/26	10	134.90	2	136.75	133.00	8	3,480	0.23%
2021/10/25	4	132.50	14	132.21	133.50	-10	3,524	-0.28%
2021/10/22	4	135.13	14	135.64	134.50	-10	3,615	-0.28%
2021/10/21	23	135.67	12	137.50	134.00	11	3,638	0.30%
2021/10/20	18	137.64	23	136.80	137.50	-5	3,645	-0.14%
2021/10/19	332	136.95	322	137.01	137.50	10	3,661	0.27%	大買/大賣/
2021/10/18	207	133.48	179	136.27	134.50	28	3,648	0.77%	大買/大賣/
2021/10/15	16	128.91	12	129.67	131.00	4	3,585	0.11%
2021/10/14	0	0.00	1	119.00	119.50	-1	3,600	-0.03%
2021/10/13	1	118.50	0	0.00	119.00	1	3,706	0.03%
2021/10/12	2.1	121.71	0	0.00	121.00	2.1	3,828	0.05%
2021/10/08	0	0.00	7	126.43	125.00	-7	4,141	-0.17%
2021/10/07	1	123.00	4	125.38	125.50	-3	4,392	-0.07%
2021/10/06	3.2	122.58	0	0.00	119.50	3.2	4,680	0.07%
2021/10/05	2.1	120.57	8	119.50	124.00	-5.9	5,048	-0.12%
2021/10/04	5	120.50	10	120.40	119.00	-5	5,076	-0.10%
2021/10/01	6	122.75	3	122.67	121.50	3	5,188	0.06%
2021/09/30	0	0.00	1	127.50	127.50	-1	5,275	-0.02%
2021/09/29	20	126.30	6	124.75	124.50	14	5,297	0.26%
2021/09/28	2	131.00	4	131.50	131.50	-2	5,324	-0.04%
2021/09/27	7.1	134.43	21	134.05	133.50	-14	5,407	-0.26%
2021/09/24	2	135.00	2	136.25	136.50	0	5,473	0.00%
2021/09/23	3	134.17	4	134.88	133.50	-1	5,526	-0.02%
2021/09/22	7	134.00	5	133.40	133.50	2	5,632	0.04%
2021/09/17	8	134.31	9	134.89	136.00	-1	5,678	-0.02%
2021/09/16	14	132.18	12	131.46	132.00	2	5,795	0.03%
2021/09/15	19	134.79	0	0.00	133.50	19	5,867	0.32%
2021/09/14	2	139.25	35	138.56	138.00	-33	6,005	-0.55%
2021/09/13	6	139.42	1	139.50	138.50	5	6,083	0.08%
2021/09/10	3	141.17	3	141.83	144.50	0	6,200	0.00%
2021/09/09	2	139.00	0	0.00	141.00	2	6,439	0.03%
2021/09/08	13.1	138.27	29	138.38	137.50	-15.9	6,568	-0.24%
2021/09/07	19	141.53	12	141.13	141.50	7	6,608	0.11%
2021/09/06	20.1	147.10	5.2	148.21	145.50	14.9	6,826	0.22%
2021/09/03	5	149.60	9	149.39	148.50	-4	7,138	-0.06%
2021/09/02	19.2	148.52	21	147.14	147.50	-1.9	7,195	-0.03%
2021/09/01	7	149.29	44	149.01	152.00	-37	7,157	-0.52%
2021/08/31	13	145.11	13	145.46	145.00	0	7,103	0.00%
2021/08/30	9	144.28	6	143.50	143.50	3	7,113	0.04%
2021/08/27	12.1	143.96	4	143.38	142.50	8.1	7,142	0.11%
2021/08/26	33.1	147.26	62	150.36	145.00	-29	7,202	-0.40%
2021/08/25	8	143.25	38	142.47	145.00	-30	7,326	-0.41%
2021/08/24	33.1	139.80	2	138.00	137.00	31.1	7,323	0.42%
2021/08/23	25	139.24	13	139.35	140.00	12	7,362	0.16%
2021/08/20	4	136.00	24.1	135.96	136.00	-20.1	7,413	-0.27%
2021/08/19	23.5	136.29	4	136.38	135.50	19.5	7,484	0.26%
2021/08/18	13.1	137.11	10	139.79	142.00	3.1	7,595	0.04%
2021/08/17	4.4	135.54	41	135.17	134.00	-36.7	7,767	-0.47%
2021/08/16	23	135.50	116	137.18	134.50	-93	7,963	-1.17%	大賣/
2021/08/13	66.4	144.46	89	149.88	143.00	-22.6	7,790	-0.29%
2021/08/12	4	156.63	3.1	156.37	158.50	0.9	7,552	0.01%
2021/08/11	19.2	156.62	234	159.13	156.00	-214.8	7,576	-2.84%	大賣/鉅額交易
2021/08/10	2	158.01	6	161.83	163.00	-4	7,581	-0.05%
2021/08/09	39.2	163.24	7	161.57	162.00	32.2	7,659	0.42%
2021/08/06	36	165.86	3	165.50	165.50	33	7,759	0.43%
2021/08/05	31	168.21	3	168.00	168.00	28	7,924	0.35%
2021/08/04	41	170.45	3	172.00	168.50	38	8,069	0.47%
2021/08/03	46	171.74	2	170.50	170.50	44	8,134	0.54%
2021/08/02	53	170.32	8	170.51	172.00	45	8,146	0.55%
2021/07/30	55	169.32	5.5	170.55	168.00	49.5	8,183	0.60%
2021/07/29	8.1	168.88	10	169.55	171.50	-2	8,221	-0.02%
2021/07/28	14.8	163.35	469	162.67	163.50	-454.2	8,249	-5.51%	大賣/鉅額交易
2021/07/27	19	173.16	12	172.29	170.50	7	8,269	0.08%
2021/07/26	18.1	174.43	4	175.24	175.00	14.1	8,304	0.17%
2021/07/23	9	171.06	17	171.65	172.50	-8	8,256	-0.10%
2021/07/22	13	170.23	23	170.00	168.00	-10	8,207	-0.12%
2021/07/21	71.6	169.96	55	168.41	167.50	16.6	8,146	0.20%
2021/07/20	35.2	176.28	18.2	177.80	175.00	17	7,935	0.21%
2021/07/19	37	180.82	114	180.00	179.00	-77	7,871	-0.98%	大賣/
2021/07/16	52.5	184.32	23.1	184.53	184.50	29.4	7,815	0.38%
2021/07/15	39	188.03	63.3	188.68	188.00	-24.3	7,706	-0.31%
2021/07/14	384	186.42	44.1	185.49	183.00	339.9	7,431	4.57%	大買/鉅額交易
2021/07/13	98.2	185.29	63	183.93	180.00	35.1	7,207	0.49%
2021/07/12	129.2	177.18	147.3	180.74	186.00	-18.1	6,948	-0.26%	大買/大賣/
2021/07/09	14.1	171.85	17.2	171.73	170.50	-3.1	6,644	-0.05%
2021/07/08	27.1	174.81	29	175.69	173.00	-1.9	6,766	-0.03%
2021/07/07	6.2	172.35	89.3	173.51	172.00	-83.1	6,750	-1.23%
2021/07/06	4.1	169.32	1	168.50	168.00	3.1	6,792	0.05%
2021/07/05	26	171.89	4	171.63	172.00	22	6,838	0.32%
2021/07/02	63	169.17	8.1	166.11	168.50	55	6,829	0.80%
2021/07/01	55.5	167.47	13.2	164.62	164.00	42.4	6,840	0.62%
2021/06/30	11.3	168.35	9	168.83	169.00	2.3	6,861	0.03%
2021/06/29	64.1	169.63	92.2	172.41	168.50	-28.1	6,940	-0.40%
2021/06/28	8	173.25	2.2	172.53	173.00	5.9	7,134	0.08%
2021/06/25	39.2	177.70	26.3	178.11	174.00	12.9	7,129	0.18%
2021/06/24	40	177.16	13	176.66	176.50	27	7,045	0.38%
2021/06/23	24.4	175.28	25.1	175.20	175.00	-0.7	7,014	-0.01%
2021/06/22	21.3	171.30	12	171.58	170.50	9.3	6,885	0.14%
2021/06/21	33.1	173.35	49	173.36	171.50	-16	6,832	-0.23%
2021/06/18	66.5	178.93	38.4	179.26	177.00	28.1	6,705	0.42%
2021/06/17	17	172.65	39.6	173.94	174.50	-22.6	6,484	-0.35%
2021/06/16	13.2	169.20	18	170.75	169.50	-4.8	6,390	-0.08%
2021/06/15	83.2	172.12	42	172.70	172.00	41.2	6,359	0.65%
2021/06/11	99	164.82	72.5	166.41	167.00	26.5	6,218	0.43%
2021/06/10	93	155.27	9	158.22	160.00	84	5,943	1.41%
2021/06/09	2	154.00	4	153.00	152.00	-2	5,890	-0.03%
2021/06/08	5	153.90	0	0.00	155.00	5	5,946	0.08%
2021/06/07	8	150.81	3.2	151.61	154.00	4.8	5,999	0.08%
2021/06/04	10	153.05	19	152.61	151.50	-9	5,961	-0.15%
2021/06/03	19.1	156.53	14	156.96	157.00	5.1	5,978	0.08%
2021/06/02	76.1	161.22	62	160.66	157.50	14.1	5,940	0.24%
2021/06/01	6	153.92	14	154.25	155.00	-8	5,765	-0.14%
2021/05/31	27	153.48	9	152.56	152.50	18	5,804	0.31%
2021/05/28	54	154.77	30.3	153.58	154.00	23.7	5,953	0.40%
2021/05/27	33	151.73	22	150.70	149.00	11	5,968	0.18%
2021/05/26	42	149.62	58.5	150.89	150.00	-16.5	5,931	-0.28%
2021/05/25	67.1	149.20	37.2	148.80	146.50	30	5,877	0.51%
2021/05/24	26.2	137.05	34	139.22	143.50	-7.8	5,725	-0.14%
2021/05/21	6	128.50	27	129.15	130.50	-21	5,541	-0.38%
2021/05/20	9	127.06	13	127.31	124.50	-4	5,629	-0.07%
2021/05/19	20.1	127.60	1	127.00	127.50	19.1	5,799	0.33%
2021/05/18	26	127.98	28.1	128.18	131.00	-2.1	5,877	-0.03%
2021/05/17	7	125.21	13.2	123.64	123.50	-6.2	5,961	-0.10%
2021/05/14	40.1	133.15	18	128.83	127.00	22.1	6,002	0.37%
2021/05/13	37	123.24	85.1	129.64	132.00	-48.1	6,118	-0.79%
2021/05/12	32.1	125.30	46.1	129.42	122.00	-14	6,583	-0.21%
2021/05/11	25.5	136.29	56.1	137.62	135.00	-30.6	6,563	-0.47%
2021/05/10	11	150.36	8	148.75	147.00	3	6,685	0.04%
2021/05/07	5.3	147.49	61	148.02	151.50	-55.7	6,828	-0.82%
2021/05/06	36	144.81	21	143.19	142.50	15	7,030	0.21%
2021/05/05	17.1	145.99	24	147.38	145.00	-6.9	7,264	-0.09%
2021/05/04	29.2	139.53	33	140.98	139.50	-3.9	8,261	-0.05%
2021/05/03	17.2	148.19	6.2	149.09	146.00	11	8,256	0.13%
2021/04/29	5	156.70	2	156.25	156.00	3	8,413	0.04%
2021/04/28	3.1	159.00	1.1	158.57	158.00	2.1	8,642	0.02%
2021/04/27	9.3	160.31	4	161.25	159.50	5.3	8,883	0.06%
2021/04/26	6.5	159.24	12	158.04	158.50	-5.5	9,122	-0.06%
2021/04/23	7.3	156.51	5	158.40	159.50	2.3	9,430	0.02%
2021/04/22	9.3	158.24	22	158.55	156.00	-12.8	9,853	-0.13%
2021/04/21	5.4	160.50	0.1	160.50	159.50	5.3	10,035	0.05%
2021/04/20	1.4	162.14	1	161.50	162.00	0.4	10,308	0.00%
2021/04/19	8	158.56	9	158.28	158.00	-1	10,647	-0.01%
2021/04/16	20	161.30	5	161.70	161.00	15	11,002	0.14%
2021/04/15	3	156.50	7	159.86	164.50	-4	11,521	-0.03%
2021/04/14	32.3	158.78	7.4	159.63	159.00	24.9	12,043	0.21%
2021/04/13	49.8	165.87	27	165.39	164.50	22.8	12,703	0.18%
2021/04/12	41.6	169.29	16.5	169.13	168.00	25.1	12,875	0.20%
2021/04/09	10	175.55	24.5	175.56	175.00	-14.5	13,056	-0.11%
2021/04/08	14	178.50	8.1	178.44	178.50	5.9	13,451	0.04%
2021/04/07	4.2	178.31	18	179.36	179.50	-13.8	13,495	-0.10%
2021/04/06	21.6	177.23	20.3	178.02	176.00	1.3	13,482	0.01%
2021/04/01	42.5	180.14	13	179.50	179.00	29.5	13,519	0.22%
2021/03/31	64.1	179.65	83.1	178.85	181.00	-19.1	13,493	-0.14%
2021/03/30	2.5	174.00	33.6	174.23	173.50	-31.1	13,352	-0.23%
2021/03/29	3.1	173.53	23	173.07	172.50	-19.9	13,563	-0.15%
2021/03/26	3	173.67	11	172.55	173.00	-8	13,815	-0.06%
2021/03/25	3	166.83	3	167.00	166.50	0	14,068	0.00%
2021/03/24	10	167.65	1	170.00	167.00	9	14,155	0.06%
2021/03/23	11.2	170.56	2	171.25	170.00	9.2	14,331	0.06%
2021/03/22	3	171.50	3	171.50	171.00	0	14,591	0.00%
2021/03/19	8	173.50	0	0.00	174.50	8	15,058	0.05%
2021/03/18	3	175.00	2	174.00	174.50	1	15,457	0.01%
2021/03/17	7	173.64	28	175.79	173.00	-21	16,019	-0.13%
2021/03/16	13	172.85	3	172.50	172.00	10	16,435	0.06%
2021/03/15	18	173.47	0	0.00	173.00	18	17,301	0.10%
2021/03/12	7	175.21	17	175.44	174.00	-10	18,042	-0.06%
2021/03/11	4	170.00	15	174.37	174.50	-11	18,240	-0.06%
2021/03/10	0	0.00	1	168.50	168.00	-1	18,435	-0.01%
2021/03/09	9	167.00	53	167.75	169.50	-44	18,692	-0.24%
2021/03/08	13	167.85	4	169.13	166.50	9	18,842	0.05%
2021/03/05	7	170.71	2	171.25	170.00	5	18,948	0.03%
2021/03/04	14	173.36	5	173.50	173.00	9	19,169	0.05%
2021/03/03	19.2	171.53	28	171.45	177.50	-8.8	19,401	-0.05%
2021/03/02	43.3	171.95	1	171.50	166.50	42.3	19,411	0.22%
2021/02/26	7.5	172.31	11	172.05	173.00	-3.5	19,843	-0.02%
2021/02/25	6	178.08	4	176.63	175.00	2	20,021	0.01%
2021/02/24	1	178.50	19	179.34	177.00	-18	20,393	-0.09%
2021/02/23	17	178.09	7	177.86	178.50	10	20,736	0.05%
2021/02/22	16	183.25	10	183.45	181.50	6	21,242	0.03%
2021/02/19	25	182.84	22	182.86	183.50	3	21,752	0.01%
2021/02/18	8	178.50	6	178.25	179.00	2	22,257	0.01%
2021/02/17	18	179.69	11	180.41	181.00	7	22,991	0.03%
2021/02/05	18	176.47	6	176.17	174.50	12	23,351	0.05%
2021/02/04	9	172.94	6.5	172.27	174.00	2.5	23,961	0.01%
2021/02/03	81.3	180.08	34	182.18	178.00	47.3	24,408	0.19%
2021/02/02	24.3	192.07	15	192.00	192.50	9.3	24,549	0.04%
2021/02/01	26	184.54	15	185.13	191.00	11	25,135	0.04%
2021/01/29	19	188.66	9.4	191.82	185.50	9.6	25,467	0.04%
2021/01/28	42.1	194.43	9.6	194.13	192.00	32.5	25,635	0.13%
2021/01/27	19	204.50	26	205.56	203.00	-7	25,941	-0.03%
2021/01/26	64.2	207.43	46	210.48	203.00	18.2	26,040	0.07%
2021/01/25	8	200.31	6	200.83	200.00	2	24,975	0.01%
2021/01/22	13.2	202.04	42	203.08	203.00	-28.8	24,898	-0.12%
2021/01/21	15.1	199.27	25	199.58	203.00	-9.9	24,715	-0.04%
2021/01/20	58	198.42	11	199.09	195.00	47	24,517	0.19%
2021/01/19	39.1	204.52	19	203.37	204.00	20.1	24,299	0.08%
2021/01/18	36	193.21	43	196.09	202.50	-7	24,131	-0.03%
2021/01/15	58.1	203.09	38	203.67	193.00	20.1	23,970	0.08%
2021/01/14	10.1	202.23	9	203.06	199.00	1.1	23,591	0.00%
2021/01/13	24.1	202.29	26.4	204.81	202.00	-2.3	23,410	-0.01%
2021/01/12	33	204.94	10.1	204.13	199.50	22.9	23,156	0.10%
2021/01/11	24.1	201.90	36.2	201.33	205.50	-12.1	22,830	-0.05%
2021/01/08	60.6	203.20	86.2	201.83	196.00	-25.7	22,519	-0.11%
2021/01/07	56	201.11	49.3	201.81	203.00	6.7	22,024	0.03%
2021/01/06	61.6	195.40	91.2	196.26	193.00	-29.6	21,470	-0.14%
2021/01/05	39	190.58	21	190.40	188.00	18	20,708	0.09%
2021/01/04	50	189.10	16.1	186.93	187.50	33.9	20,524	0.17%
2020/12/31	64.2	184.74	68.1	183.60	183.50	-4	20,324	-0.02%
2020/12/30	24.1	174.75	11.1	174.96	176.50	13	19,893	0.07%
2020/12/29	10	172.30	29	171.97	171.50	-19	19,833	-0.10%
2020/12/28	7	172.79	63	171.71	172.00	-56	19,785	-0.28%
2020/12/25	14.1	169.20	441	169.87	169.00	-426.9	19,703	-2.17%	大賣/鉅額交易
2020/12/24	59.2	171.09	318.1	170.99	170.00	-258.9	19,653	-1.32%	大賣/鉅額交易
2020/12/23	62.4	171.99	22.1	172.98	173.50	40.3	19,578	0.21%
2020/12/22	89	169.37	86	168.42	167.50	3	19,489	0.02%
2020/12/21	35	165.00	109	165.20	164.00	-74	19,295	-0.38%	大賣/
2020/12/18	15	171.60	10	171.50	171.50	5	19,108	0.03%
2020/12/17	24	173.06	10	173.00	175.00	14	19,345	0.07%
2020/12/16	40	175.65	90	175.50	171.50	-50	19,198	-0.26%
2020/12/15	18	173.75	20	173.78	171.00	-2	18,978	-0.01%
2020/12/14	27	179.02	21	179.31	176.00	6	18,544	0.03%
2020/12/11	109	195.62	337	192.43	188.00	-228	18,244	-1.25%	大買/大賣/鉅額交易
2020/12/10	43	205.22	106	204.00	208.50	-63	17,953	-0.35%	大賣/
2020/12/09	107	204.56	73	205.38	204.00	34	17,732	0.19%	大買/
2020/12/08	70.1	192.59	206	194.11	199.00	-135.9	16,902	-0.80%	大賣/鉅額交易
2020/12/07	12	179.00	11	180.00	181.00	1	16,210	0.01%
2020/12/04	30	180.53	3	183.17	176.50	27	16,011	0.17%
2020/12/03	25	178.94	16	181.88	185.00	9	15,856	0.06%
2020/12/02	32	180.27	9	179.50	177.00	23	15,706	0.15%
2020/12/01	7	178.50	20	179.88	180.50	-13	15,636	-0.08%
2020/11/30	48	179.44	39	179.64	179.50	9	15,668	0.06%
2020/11/27	65	173.44	13	174.81	177.00	52	15,781	0.33%
2020/11/26	33	179.76	21	180.43	179.50	12	15,633	0.08%
2020/11/25	207	185.09	230	178.30	179.00	-23	15,522	-0.15%	大買/大賣/
2020/11/24	6	188.58	28	188.91	185.00	-22	15,127	-0.15%
2020/11/23	27	187.89	32	187.81	190.00	-5	15,109	-0.03%
2020/11/20	48	190.80	12	190.46	187.00	36	15,053	0.24%
2020/11/19	22	188.32	15	189.93	189.50	7	14,903	0.05%
2020/11/18	23	184.61	70	185.33	186.50	-47	14,501	-0.32%
2020/11/17	54	184.19	40	185.74	179.50	14	14,192	0.10%
2020/11/16	34	182.10	46	182.30	190.00	-12	13,878	-0.09%
2020/11/13	28	169.23	24	171.35	175.00	4	13,259	0.03%
2020/11/12	119	170.45	56	171.25	170.00	63	12,977	0.49%	大買/
2020/11/11	759	161.96	106	161.21	171.00	653	12,355	5.29%	大買/大賣/鉅額交易
2020/11/10	68	158.11	34	157.57	160.00	34	11,944	0.28%
2020/11/09	165	151.80	63	152.33	156.50	102	11,295	0.90%	大買/鉅額交易
2020/11/06	85	140.02	106	140.35	142.50	-21	10,799	-0.19%	大賣/
2020/11/05	59	135.19	25	135.50	136.50	34	10,591	0.32%
2020/11/04	136	131.66	97	133.19	135.00	39	10,510	0.37%	大買/
2020/11/03	166	128.46	69	126.29	127.00	97	10,071	0.96%	大買/
2020/11/02	8	120.63	2	118.50	119.50	6	9,829	0.06%
2020/10/30	10	120.25	36	120.31	120.00	-26	9,998	-0.26%
2020/10/29	38	119.13	20	118.38	121.00	18	10,137	0.18%
2020/10/28	54	121.53	10	120.50	120.50	44	10,289	0.43%
2020/10/27	35	122.43	16	122.75	124.00	19	10,407	0.18%
2020/10/26	45	125.29	34	124.09	122.50	11	10,636	0.10%
2020/10/23	41	123.52	26	123.96	124.50	15	10,925	0.14%
2020/10/22	0	0.00	15	119.80	121.00	-15	11,681	-0.13%
2020/10/20	3	117.00	4	116.75	117.50	-1	12,615	-0.01%
2020/10/19	9	119.33	1	118.50	118.50	8	12,784	0.06%
2020/10/16	26	120.31	4	119.13	118.50	22	13,006	0.17%
2020/10/15	1	123.50	25	123.62	123.00	-24	13,396	-0.18%
2020/10/14	10	123.30	7	123.00	122.50	3	13,720	0.02%
2020/10/13	5	122.60	4	122.63	123.50	1	14,190	0.01%
2020/10/12	3	122.67	7	122.43	121.50	-4	14,629	-0.03%
2020/10/08	10	121.65	8	121.06	121.00	2	15,305	0.01%
2020/10/07	3	119.00	4	118.75	118.00	-1	15,940	-0.01%
2020/10/06	6	118.50	4	118.38	117.00	2	16,476	0.01%
2020/10/05	4	116.88	5	116.30	116.50	-1	17,141	-0.01%
2020/09/30	1	114.50	11	116.18	117.00	-10	17,743	-0.06%
2020/09/29	2	114.75	2	114.50	113.50	0	18,154	0.00%
2020/09/28	8	114.00	5	113.30	114.00	3	18,800	0.02%
2020/09/25	18	111.75	5	113.00	110.50	13	19,141	0.07%
2020/09/24	3	115.50	4	115.38	115.00	-1	19,447	-0.01%
2020/09/23	4	118.13	21	118.50	119.50	-17	20,036	-0.08%
2020/09/22	34	119.47	252	121.59	118.00	-218	20,364	-1.07%	大賣/鉅額交易
2020/09/21	3	125.67	1	128.50	125.50	2	20,809	0.01%
2020/09/18	9	127.56	29	127.40	127.00	-20	21,670	-0.09%
2020/09/17	7	127.50	4	127.50	127.00	3	22,528	0.01%
2020/09/16	27	130.87	25	129.82	128.00	2	23,416	0.01%
2020/09/15	165	131.80	28	130.93	129.50	137	23,469	0.58%	大買/鉅額交易
2020/09/14	32	129.91	44	129.92	131.50	-12	23,225	-0.05%
2020/09/11	9	125.11	42	125.14	125.50	-33	23,024	-0.14%
2020/09/10	19	126.79	21	125.90	125.00	-2	22,969	-0.01%
2020/09/09	5	124.40	6	124.50	126.50	-1	22,944	0.00%
2020/09/08	25	124.72	43.2	124.00	126.00	-18.2	22,944	-0.08%
2020/09/07	36	128.07	10	126.80	124.00	26	22,954	0.11%
2020/09/04	59	127.70	11	126.50	129.00	48	22,976	0.21%
2020/09/03	96	129.05	28	128.77	127.50	68	22,886	0.30%
2020/09/02	61	128.88	31	129.02	129.00	30	22,798	0.13%
2020/09/01	25	124.34	173	124.83	125.50	-148	22,541	-0.66%	大賣/鉅額交易
2020/08/31	16	123.09	9	123.44	123.50	7	22,476	0.03%
2020/08/28	60	121.95	78	120.52	123.00	-18	22,550	-0.08%
2020/08/27	55	123.02	48	123.61	121.50	7	22,530	0.03%
2020/08/26	62	122.61	29	121.69	122.00	33	22,493	0.15%
2020/08/25	172	115.75	23	116.80	118.00	149	22,183	0.67%	大買/鉅額交易
2020/08/24	7	110.00	154	111.94	112.00	-147	21,931	-0.67%	大賣/鉅額交易
2020/08/21	163	106.52	22	108.70	110.00	141	21,832	0.65%	大買/鉅額交易
2020/08/20	28	105.41	16	105.75	102.00	12	21,572	0.06%
2020/08/19	12	115.54	4	115.88	112.50	8	21,309	0.04%
2020/08/18	21	118.38	47	116.78	118.00	-26	21,142	-0.12%
2020/08/17	12	123.42	0	0.00	122.00	12	20,998	0.06%
2020/08/14	17	120.35	22	122.30	126.00	-5	21,133	-0.02%
2020/08/13	17	123.38	11	123.45	120.50	6	20,947	0.03%
2020/08/12	50	123.80	14	123.82	123.50	36	20,939	0.17%
2020/08/11	46	128.89	21	129.67	127.50	25	20,872	0.12%
2020/08/10	12	129.54	21	129.24	128.00	-9	20,869	-0.04%
2020/08/07	7	128.29	8	128.56	126.50	-1	20,790	0.00%
2020/08/06	10	128.40	12	129.00	128.50	-2	20,802	-0.01%
2020/08/05	21	128.21	8.2	128.60	127.00	12.9	20,761	0.06%
2020/08/04	6	128.08	17	128.53	128.00	-11	20,817	-0.05%
2020/08/03	52	126.17	54	127.89	125.00	-2	20,802	-0.01%
2020/07/31	21.2	123.97	18	124.47	126.00	3.2	20,709	0.02%
2020/07/30	18	125.53	32	124.52	123.00	-14	20,683	-0.07%
2020/07/29	37	122.05	45	121.06	125.00	-8	20,576	-0.04%
2020/07/28	87.2	131.33	47	127.38	119.00	40.2	20,433	0.20%
2020/07/27	71	129.31	187	127.80	130.00	-116	19,670	-0.59%	大賣/鉅額交易
2020/07/24	47	124.82	58	126.90	122.00	-11	19,162	-0.06%
2020/07/23	29	125.83	21	126.60	125.50	8	18,906	0.04%
2020/07/22	23	125.65	5	126.70	128.00	18	18,943	0.10%
2020/07/21	50	126.60	49	125.74	126.50	1	18,718	0.01%
2020/07/20	113	120.23	15	119.83	120.50	98	18,387	0.53%	大買/
2020/07/17	40	121.21	118	123.35	121.50	-78	18,135	-0.43%	大賣/
2020/07/16	100	125.90	21	125.50	128.00	79	17,773	0.44%
2020/07/15	116	133.17	230.5	128.03	125.00	-114.5	17,379	-0.66%	大買/大賣/鉅額交易
2020/07/14	107	141.04	52	140.86	136.50	55	16,998	0.32%	大買/
2020/07/13	54	135.38	72	136.16	140.50	-18	16,475	-0.11%
2020/07/10	80	136.90	72	131.36	128.00	8	16,084	0.05%
2020/07/09	34	138.28	100	137.02	138.00	-66	15,491	-0.43%
2020/07/08	87	133.22	182	133.68	133.00	-95	14,981	-0.63%	大賣/
2020/07/07	113	126.73	271	129.31	129.50	-158	14,728	-1.07%	大買/大賣/鉅額交易
2020/07/06	173	122.08	28	121.13	123.00	145	14,173	1.02%	大買/鉅額交易
2020/07/03	281	121.37	72	123.39	119.50	209	13,982	1.49%	大買/鉅額交易
2020/07/02	63	122.76	41	121.74	125.00	22	13,554	0.16%
2020/07/01	33.2	116.63	24	115.92	116.00	9.2	12,873	0.07%
2020/06/30	57	116.61	75	113.71	112.00	-18	12,431	-0.14%
2020/06/29	73.9	111.37	93	108.03	115.00	-19.1	11,637	-0.16%
2020/06/24	158	103.76	130	102.20	105.50	28	10,716	0.26%	大買/大賣/
2020/06/23	82	92.90	94	93.17	96.10	-12	9,831	-0.12%
2020/06/22	23	86.94	15	86.03	87.40	8	8,916	0.09%
2020/06/19	1.1	84.18	4	84.78	84.00	-2.9	8,763	-0.03%
2020/06/18	2	82.35	7	83.90	84.40	-5	8,698	-0.06%
2020/06/17	1	80.90	2	81.40	81.30	-1	8,622	-0.01%
2020/06/16	1	81.60	13	81.91	82.30	-12	8,616	-0.14%
2020/06/15	12	80.09	9	80.56	79.80	3	8,564	0.04%
2020/06/12	9	79.00	3	78.33	81.50	6	8,550	0.07%
2020/06/11	21	82.67	2	83.65	81.60	19	8,523	0.22%
2020/06/10	3	86.17	1	86.40	86.10	2	8,428	0.02%
2020/06/09	4	86.10	4	86.43	86.00	0	8,424	0.00%
2020/06/08	6	87.07	3	87.33	86.80	3	8,733	0.03%
2020/06/05	7.1	86.83	7	87.24	86.80	0.1	8,930	0.00%
2020/06/04	8.1	88.06	10	87.73	86.50	-1.9	9,056	-0.02%
2020/06/03	5	86.16	5	85.80	85.90	0	9,109	0.00%
2020/06/02	32.1	86.45	37	86.29	84.00	-4.9	9,114	-0.05%
2020/06/01	1	83.20	8	83.66	85.20	-7	9,265	-0.08%
2020/05/29	0	0.00	7	82.20	81.70	-7	9,465	-0.07%
2020/05/28	7.1	83.67	24	83.76	81.50	-16.9	9,550	-0.18%
2020/05/27	0.1	84.20	0	0.00	84.00	0.1	9,539	0.00%
2020/05/26	38	85.24	15	85.13	84.50	23	9,532	0.24%
2020/05/25	4	82.83	27	82.14	83.40	-23	9,439	-0.24%
2020/05/22	13	82.49	14	82.85	81.90	-1	9,445	-0.01%
2020/05/21	9	82.71	17	83.08	84.50	-8	9,372	-0.09%
2020/05/20	6	78.57	1	78.70	78.20	5	9,126	0.05%
2020/05/19	3.1	78.66	0	0.00	77.70	3.1	9,054	0.03%
2020/05/18	11.2	79.99	2	79.60	79.10	9.2	8,949	0.10%
2020/05/15	27	83.34	50	83.01	83.50	-23	8,879	-0.26%
2020/05/14	18	87.57	27	87.04	85.20	-9	8,911	-0.10%
2020/05/13	11	87.85	19	88.05	88.40	-8	9,000	-0.09%
2020/05/12	41	86.66	100	86.34	86.10	-59	9,134	-0.65%
2020/05/11	28.1	87.49	29	87.64	87.30	-0.9	9,661	-0.01%
2020/05/08	8	85.21	49	85.51	84.80	-41	9,777	-0.42%
2020/05/07	34.1	83.93	4	84.28	83.70	30.1	9,807	0.31%
2020/05/06	30	82.16	9	81.99	81.70	21	9,836	0.21%
2020/05/05	15	84.21	8	86.05	83.50	7	9,946	0.07%
2020/05/04	19	84.31	24	85.15	85.00	-5	9,910	-0.05%
2020/04/30	4	83.05	3	83.43	82.70	1	9,851	0.01%
2020/04/29	27	82.81	14	82.59	81.90	13	9,859	0.13%
2020/04/28	11	82.55	58	83.64	82.00	-47	9,997	-0.47%
2020/04/27	68	80.10	56	80.34	83.00	12	9,876	0.12%
2020/04/24	27	78.41	64	78.39	77.70	-37	9,790	-0.38%
2020/04/23	56	78.54	7	77.96	78.10	49	10,157	0.48%
2020/04/22	19	76.49	7	76.30	76.80	12	10,429	0.12%
2020/04/21	46	77.95	15	76.05	75.00	31	10,445	0.30%
2020/04/20	16	78.49	0	0.00	78.60	16	10,568	0.15%
2020/04/17	30	80.00	9	80.32	79.40	21	10,565	0.20%
2020/04/16	7	76.83	22	76.43	78.00	-15	10,358	-0.14%
2020/04/15	10	74.88	7	75.31	74.70	3	10,145	0.03%
2020/04/14	6	73.50	24	73.20	73.60	-18	9,967	-0.18%
2020/04/13	5	73.04	0	0.00	72.10	5	9,871	0.05%
2020/04/10	55	73.92	18	73.22	74.50	37	9,748	0.38%
2020/04/09	14	71.38	12	72.08	71.20	2	9,553	0.02%
2020/04/08	78	71.40	75	72.12	73.30	3	9,411	0.03%
2020/04/07	47	65.73	123	66.56	69.00	-76	9,184	-0.83%	大賣/
2020/04/06	78	60.86	53	61.76	62.80	25	9,159	0.27%
2020/04/01	65	60.46	76	61.15	61.00	-11	9,162	-0.12%
2020/03/31	45	58.04	2	58.95	59.00	43	9,188	0.47%
2020/03/30	22	56.96	0	0.00	56.90	22	9,485	0.23%
2020/03/27	4	60.35	0	0.00	57.00	4	9,680	0.04%
2020/03/26	0	0.00	18	54.83	58.50	-18	9,843	-0.18%
2020/03/25	10	55.30	5	55.30	55.30	5	10,074	0.05%
2020/03/24	0	0.00	3	50.30	50.30	-3	10,400	-0.03%
2020/03/23	5	44.20	0	0.00	45.80	5	10,540	0.05%
2020/03/20	15	46.70	3	46.85	48.55	12	10,709	0.11%
2020/03/19	2	44.15	14	44.15	44.15	-12	11,096	-0.11%
2020/03/18	4	50.01	40	51.63	49.05	-36	11,755	-0.31%
2020/03/17	35	55.00	16	54.60	54.50	19	12,081	0.16%
2020/03/16	25	61.00	13	64.96	59.90	12	12,017	0.10%
2020/03/13	11	66.50	4	66.50	66.50	7	11,967	0.06%
2020/03/12	28	74.99	16	77.08	73.80	12	11,995	0.10%
2020/03/11	32	86.69	13	83.90	82.00	19	11,586	0.16%
2020/03/10	57	86.22	10	86.33	88.90	47	11,269	0.42%
2020/03/09	23	88.09	25	85.91	85.40	-2	11,052	-0.02%
2020/03/06	25	92.70	5	92.28	92.20	20	10,805	0.19%
2020/03/05	117	94.08	177	93.88	94.40	-60	10,694	-0.56%	大買/大賣/
2020/03/04	34	90.79	12	90.87	90.50	22	10,369	0.21%
2020/03/03	0	0.00	39	92.47	93.30	-39	10,123	-0.39%
2020/03/02	49	87.64	3	84.00	88.00	46	10,366	0.44%
2020/02/27	18	90.79	2	90.30	88.90	16	10,608	0.15%
2020/02/26	7	91.51	3	92.17	91.00	4	10,801	0.04%
2020/02/25	73	92.79	38	91.78	92.80	35	11,563	0.30%
2020/02/24	9	89.87	11	90.99	92.00	-2	12,057	-0.02%
2020/02/21	2	90.30	9	90.76	90.70	-7	12,145	-0.06%
2020/02/20	1	89.60	31	90.42	90.50	-30	12,200	-0.25%
2020/02/19	2	89.40	6	89.28	89.60	-4	12,238	-0.03%
2020/02/18	18	89.80	14	89.79	87.10	4	12,283	0.03%
2020/02/17	117	93.89	327	91.87	90.30	-210	12,367	-1.70%	大買/大賣/鉅額交易
2020/02/14	30	92.85	35	92.85	92.90	-5	12,039	-0.04%
2020/02/13	58	93.65	51	94.14	92.20	7	11,828	0.06%
2020/02/12	262	93.55	1,152	92.25	93.90	-890	11,698	-7.61%	大買/大賣/鉅額交易
2020/02/11	1,003	90.29	36	88.35	90.30	967	11,126	8.69%	大買/鉅額交易
2020/02/10	34	82.56	54	82.40	82.10	-20	10,831	-0.18%
2020/02/07	29	83.32	17	83.10	81.50	12	10,693	0.11%
2020/02/06	26	82.46	118	82.19	84.50	-92	10,615	-0.87%	大賣/
2020/02/05	22	79.53	11	79.49	79.10	11	10,467	0.11%
2020/02/04	39	79.64	10	79.63	80.20	29	10,441	0.28%
2020/02/03	28	72.94	33	73.93	74.70	-5	10,361	-0.05%
2020/01/31	89	79.40	47	80.01	78.60	42	10,724	0.39%
2020/01/30	61	80.70	0	0.00	80.70	61	10,841	0.56%
2020/01/20	34	90.08	229	90.71	89.60	-195	11,261	-1.73%	大賣/鉅額交易
2020/01/17	171	90.18	84	90.35	90.00	87	11,488	0.76%	大買/
2020/01/16	122	85.49	104	86.32	87.20	18	11,434	0.16%	大買/大賣/
2020/01/15	6	84.02	17	84.48	83.50	-11	11,303	-0.10%
2020/01/14	48	83.69	78	83.39	84.60	-30	11,542	-0.26%
2020/01/13	24	81.19	13	81.88	80.60	11	11,503	0.10%
2020/01/10	40	81.56	40	82.76	80.30	0	11,529	0.00%
2020/01/09	3	80.23	2	80.00	80.80	1	11,344	0.01%
2020/01/08	3	77.00	3	77.60	77.00	0	11,346	0.00%
2020/01/07	4	76.63	0	0.00	76.30	4	11,372	0.04%
2020/01/06	1	78.20	0	0.00	77.70	1	11,420	0.01%
2019/12/31	1	79.60	18	79.96	80.50	-17	11,465	-0.15%
2019/12/30	0	0.00	2	80.95	80.00	-2	11,489	-0.02%
2019/12/26	3	80.00	26	78.55	79.50	-23	11,499	-0.20%
2019/12/25	69	81.14	92	81.95	77.80	-23	11,476	-0.20%
2019/12/24	104	79.84	10	79.96	80.50	94	11,212	0.84%	大買/
2019/12/23	24	77.02	18	77.48	77.70	6	11,084	0.05%
2019/12/20	75	80.29	118	80.52	78.80	-43	10,936	-0.39%	大賣/
2019/12/19	201	84.30	36	83.79	83.00	165	10,824	1.52%	大買/鉅額交易
2019/12/18	39	82.11	10	82.19	83.00	29	10,621	0.27%
2019/12/17	26	82.62	14	82.74	82.80	12	10,511	0.11%
2019/12/16	78	82.49	74	82.64	83.50	4	10,491	0.04%
2019/12/13	81	81.51	408	82.66	79.40	-327	10,099	-3.24%	大賣/鉅額交易
2019/12/12	378	79.43	51	78.92	79.70	327	9,473	3.45%	大買/鉅額交易
2019/12/11	32	72.81	1	73.00	72.50	31	9,150	0.34%
2019/12/10	2	71.20	0	0.00	71.30	2	9,143	0.02%
2019/12/09	3	71.00	7	70.81	71.50	-4	9,189	-0.04%
2019/12/06	0	0.00	1	67.00	67.70	-1	9,155	-0.01%
2019/12/05	0	0.00	2	67.40	67.40	-2	9,199	-0.02%
2019/12/04	48	66.10	0	0.00	67.40	48	9,452	0.51%
2019/11/29	0	0.00	8	66.06	66.00	-8	9,701	-0.08%
2019/11/28	12	65.05	14	64.93	65.70	-2	9,726	-0.02%
2019/11/27	20	67.42	72	67.44	66.20	-52	9,792	-0.53%
2019/11/26	26	69.98	13	70.01	69.90	13	9,471	0.14%
2019/11/25	11	70.54	30	70.43	70.30	-19	9,255	-0.21%
2019/11/22	34	71.46	1,026	70.83	71.00	-992	9,023	-10.99%	大賣/鉅額交易
2019/11/21	1,017	69.95	52	66.80	70.00	965	8,275	11.66%	大買/鉅額交易
2019/11/20	5	64.76	3	64.03	63.70	2	7,756	0.03%
2019/11/19	4	63.03	4	63.95	64.10	0	7,777	0.00%
2019/11/18	9	64.30	0	0.00	63.50	9	8,006	0.11%
2019/11/15	11	64.60	8	64.41	64.00	3	8,002	0.04%
2019/11/14	0	0.00	4	61.98	64.30	-4	7,985	-0.05%
2019/11/13	4	63.70	0	0.00	63.60	4	8,007	0.05%
2019/11/11	12	61.48	3	60.47	60.90	9	8,044	0.11%
2019/11/08	4	66.13	20	66.06	67.00	-16	7,968	-0.20%
2019/11/07	6	63.83	1	63.80	64.20	5	7,975	0.06%
2019/11/06	24	66.51	67	66.49	65.90	-43	8,028	-0.54%
2019/11/05	17	66.86	0	0.00	66.60	17	8,016	0.21%
2019/11/04	19	66.87	30	66.89	67.00	-11	8,031	-0.14%
2019/11/01	1	65.70	33	63.77	65.70	-32	7,989	-0.40%
2019/10/31	30	63.46	61	63.27	62.90	-31	7,970	-0.39%
2019/10/30	63	64.58	128	64.41	65.30	-65	7,902	-0.82%	大賣/
2019/10/29	135	62.38	88	61.81	62.50	47	7,459	0.63%	大買/
2019/10/28	163	60.88	110	60.67	62.50	53	7,213	0.73%	大買/大賣/
2019/10/25	26	58.38	97	58.36	58.40	-71	6,847	-1.04%
2019/10/24	46	56.00	21	55.52	57.10	25	6,622	0.38%
2019/10/23	22	54.52	24	54.30	53.20	-2	6,388	-0.03%
2019/10/22	44	52.11	35	52.56	53.40	9	6,493	0.14%
2019/10/21	5	50.31	30	49.77	50.70	-25	6,472	-0.39%
2019/10/18	10	48.76	13	48.73	48.75	-3	6,602	-0.05%
2019/10/15	21	46.98	19	46.64	46.70	2	6,832	0.03%
2019/10/14	25	46.16	22	45.45	45.85	3	6,886	0.04%
2019/10/09	1	47.30	10	46.92	46.75	-9	6,921	-0.13%
2019/10/08	1	47.00	14	47.44	46.80	-13	7,248	-0.18%
2019/10/07	3	47.80	0	0.00	47.80	3	7,375	0.04%
2019/10/04	8	48.25	1	48.90	48.00	7	7,409	0.09%
2019/10/03	5	47.77	3	48.28	48.45	2	7,488	0.03%
2019/10/02	3	47.65	1	47.50	47.65	2	7,522	0.03%
2019/10/01	31	48.04	2	48.08	47.80	29	7,684	0.38%
2019/09/27	12	47.21	13	47.47	47.80	-1	7,994	-0.01%
2019/09/26	20	48.99	20	48.28	47.70	0	8,055	0.00%
2019/09/25	19	48.70	15	48.64	48.60	4	7,997	0.05%
2019/09/24	4	50.80	11	49.71	49.20	-7	7,972	-0.09%
2019/09/23	14	50.24	17	51.34	51.60	-3	7,820	-0.04%
2019/09/20	0	0.00	2	49.73	49.65	-2	7,658	-0.03%
2019/09/19	11	50.02	5	50.02	49.75	6	7,631	0.08%
2019/09/18	3	48.63	0	0.00	48.70	3	7,452	0.04%
2019/09/17	2	48.68	11	48.67	48.20	-9	7,429	-0.12%
2019/09/16	11	49.84	0	0.00	49.15	11	7,406	0.15%
2019/09/12	1	48.95	1	49.30	49.10	0	7,355	0.00%
2019/09/11	19	49.51	19	48.96	48.90	0	7,347	0.00%
2019/09/10	9	48.37	5	49.65	48.70	4	7,287	0.05%
2019/09/06	34	50.20	50	50.23	49.60	-16	7,253	-0.22%
2019/09/05	0	0.00	3	49.58	49.10	-3	6,993	-0.04%
2019/09/04	1	49.15	3	49.17	49.00	-2	6,930	-0.03%
2019/09/03	7	48.32	10	48.35	48.15	-3	6,843	-0.04%
2019/09/02	11	48.57	10	47.55	47.80	1	6,790	0.01%
2019/08/30	5	48.05	17	48.31	48.10	-12	6,767	-0.18%
2019/08/29	3	46.88	9	46.99	46.95	-6	6,653	-0.09%
2019/08/28	19	47.16	6	46.58	46.50	13	6,616	0.20%
2019/08/27	2	46.35	5	46.20	45.75	-3	6,507	-0.05%
2019/08/26	15	45.90	4	45.80	45.25	11	6,483	0.17%
2019/08/23	20	47.78	14	47.42	47.10	6	6,419	0.09%
2019/08/22	28	48.40	5	48.37	48.20	23	6,365	0.36%
2019/08/21	24	49.10	21	48.93	49.50	3	6,219	0.05%
2019/08/20	2	46.70	6	47.70	46.70	-4	5,900	-0.07%
2019/08/19	2	47.30	10	46.71	47.20	-8	5,832	-0.14%
2019/08/16	32	48.00	2	46.73	46.15	30	5,768	0.52%
2019/08/15	9	48.82	22	47.28	49.10	-13	5,559	-0.23%
2019/08/14	14	48.47	26	48.84	47.70	-12	5,492	-0.22%
2019/08/13	31	48.49	17	48.27	47.70	14	5,415	0.26%
2019/08/12	5	49.01	6	48.93	48.90	-1	5,341	-0.02%
2019/08/08	27	46.65	12	47.54	47.85	15	5,247	0.29%
2019/08/07	13	45.72	17	44.80	44.30	-4	5,122	-0.08%
2019/08/06	3	44.57	8	44.13	45.05	-5	5,075	-0.10%
2019/08/05	7	47.06	21	46.80	46.35	-14	4,992	-0.28%
2019/08/02	2	46.43	0	0.00	46.50	2	4,936	0.04%
2019/08/01	1	48.05	5	48.13	48.25	-4	4,875	-0.08%
2019/07/31	26	48.42	19	48.09	49.00	7	4,831	0.14%
2019/07/30	7	47.78	30	47.92	47.50	-23	4,736	-0.49%
2019/07/29	9	49.90	6	49.50	49.50	3	4,617	0.06%
2019/07/26	19	51.82	3	51.27	51.00	16	4,519	0.35%
2019/07/25	24	50.99	5	50.76	51.50	19	4,353	0.44%
2019/07/24	16	50.72	42	51.05	51.50	-26	4,223	-0.62%
2019/07/23	45	49.45	876	49.78	48.05	-831	3,858	-21.54%	大賣/鉅額交易
2019/07/22	903	48.80	55	47.61	48.95	848	3,506	24.19%	大買/鉅額交易
2019/07/19	31	44.16	56	44.59	44.50	-25	3,149	-0.79%
2019/07/18	12	43.35	19	43.36	41.95	-7	2,877	-0.24%
2019/07/17	18	44.34	15	43.70	43.25	3	2,829	0.11%
2019/07/16	18	44.04	18	43.95	44.00	0	2,815	0.00%
2019/07/15	9	43.16	12	43.52	43.65	-3	2,741	-0.11%
2019/07/12	46	43.88	32	43.73	43.10	14	2,702	0.52%
2019/07/11	20	41.95	38	42.95	43.00	-18	2,412	-0.75%
2019/07/10	5	40.40	7	40.80	40.80	-2	2,316	-0.09%
2019/07/09	22	41.43	19	40.94	40.40	3	2,410	0.12%
2019/07/08	6	41.70	9	41.53	41.30	-3	2,324	-0.13%
2019/07/05	26	40.88	44	41.24	42.40	-18	2,310	-0.78%
2019/07/04	77	40.42	164	40.48	40.30	-87	2,161	-4.02%	大賣/
2019/07/03	148	38.21	60	38.81	39.30	88	1,933	4.55%	大買/
2019/07/02	2	35.65	2	35.10	35.75	0	1,850	0.00%
2019/07/01	3	35.28	2	35.25	35.20	1	1,845	0.05%
2019/06/28	1	34.50	23	34.19	34.35	-22	1,851	-1.19%
2019/06/27	1	33.85	0	0.00	33.80	1	1,887	0.05%
2019/06/24	2	34.33	0	0.00	34.20	2	2,078	0.10%
2019/06/21	30	35.00	9	34.65	34.65	21	2,070	1.01%
2019/06/20	1	34.50	0	0.00	34.55	1	2,057	0.05%
2019/06/19	3	34.95	7	34.49	34.40	-4	2,078	-0.19%
2019/06/18	3	34.48	0	0.00	34.70	3	2,061	0.15%
2019/06/17	17	35.45	16	34.93	34.85	1	2,070	0.05%
2019/06/14	1	33.90	0	0.00	33.80	1	2,016	0.05%
2019/06/13	3	33.83	0	0.00	33.60	3	2,022	0.15%
2019/06/12	20	34.32	11	34.23	34.30	9	2,045	0.44%
2019/06/11	11	34.60	5	34.67	34.00	6	2,045	0.29%
2019/06/10	0	0.00	2	32.35	32.45	-2	1,978	-0.10%
2019/06/05	0	0.00	2	31.80	31.55	-2	1,972	-0.10%
2019/05/29	1	32.50	0	0.00	32.60	1	2,041	0.05%
2019/05/27	1	31.50	0	0.00	31.55	1	2,075	0.05%
2019/05/17	0	0.00	2	33.60	33.95	-2	2,285	-0.09%
2019/05/16	1	35.00	1	35.00	35.00	0	2,381	0.00%
2019/05/15	0	0.00	10	35.55	36.15	-10	2,541	-0.39%
2019/05/14	0	0.00	20	34.00	35.10	-20	2,621	-0.76%
2019/05/13	3	35.88	10	35.40	35.00	-7	2,659	-0.26%
2019/05/10	1	36.55	0	0.00	35.60	1	2,744	0.04%
2019/05/09	2	37.00	4	37.05	36.10	-2	2,759	-0.07%
2019/05/07	12	39.03	2	39.00	38.50	10	2,814	0.36%
2019/05/06	5	38.60	1	38.90	38.50	4	2,907	0.14%
2019/05/02	7	39.74	1	39.70	39.80	6	3,565	0.17%
2019/04/30	1	38.50	0	0.00	39.60	1	3,570	0.03%
2019/04/29	1	39.20	14	39.26	39.30	-13	3,562	-0.36%
2019/04/26	20	41.38	0	0.00	40.75	20	3,544	0.56%
2019/04/23	5	42.55	1	42.35	42.50	4	3,508	0.11%
2019/04/22	2	43.25	14	42.88	43.30	-12	3,497	-0.34%
2019/04/19	10	42.00	0	0.00	41.80	10	3,463	0.29%
2019/04/18	2	42.40	2	43.03	41.40	0	3,447	0.00%
2019/04/17	1	44.30	2	44.00	43.60	-1	3,387	-0.03%
2019/04/16	5	43.57	6	43.35	43.30	-1	3,329	-0.03%
2019/04/15	15	43.57	44	43.85	44.00	-29	3,260	-0.89%
2019/04/12	1	42.05	2	41.75	42.00	-1	3,118	-0.03%
2019/04/11	4	41.58	0	0.00	41.20	4	3,102	0.13%
2019/04/09	2	42.93	0	0.00	42.70	2	3,017	0.07%
2019/04/08	1	41.40	0	0.00	41.45	1	2,915	0.03%
2019/04/03	0	0.00	2	40.95	40.90	-2	2,892	-0.07%
2019/04/02	5	41.60	5	41.45	41.45	0	2,886	0.00%
2019/04/01	2	41.40	6	40.88	40.95	-4	2,858	-0.14%
2019/03/29	1	40.65	0	0.00	40.00	1	2,810	0.04%
2019/03/28	22	41.99	33	41.17	40.70	-11	2,797	-0.39%
2019/03/27	21	41.32	22	41.18	41.60	-1	2,738	-0.04%
2019/03/25	0	0.00	2	39.48	38.95	-2	2,649	-0.08%
2019/03/22	1	40.50	11	39.30	40.50	-10	2,641	-0.38%
2019/03/20	1	39.35	0	0.00	39.15	1	2,631	0.04%
2019/03/15	1	39.60	2	39.63	39.45	-1	2,655	-0.04%
2019/03/13	0	0.00	5	38.67	38.35	-5	2,674	-0.19%
2019/03/12	0	0.00	27	38.88	38.50	-27	2,703	-1.00%
2019/03/11	3	38.98	3	38.80	38.85	0	2,736	0.00%
2019/03/08	6	37.87	0	0.00	38.45	6	2,814	0.21%
2019/03/07	17	38.86	3	38.30	38.00	14	2,872	0.49%
2019/03/06	1	40.60	1	40.05	40.05	0	2,892	0.00%
2019/03/05	5	40.70	0	0.00	40.60	5	2,926	0.17%
2019/03/04	4	40.78	30	40.40	40.65	-26	2,959	-0.88%
2019/02/27	1	40.00	0	0.00	40.00	1	2,970	0.03%
2019/02/26	12	40.42	3	40.50	40.20	9	2,979	0.30%
2019/02/25	0	0.00	1	41.10	40.75	-1	3,017	-0.03%
2019/02/22	1	41.30	15	40.70	40.75	-14	3,024	-0.46%
2019/02/21	31	41.97	12	41.49	41.50	19	3,023	0.63%
2019/02/20	11	41.81	10	41.30	41.10	1	2,984	0.03%
2019/02/19	1	42.90	0	0.00	41.40	1	2,963	0.03%
2019/02/18	4	41.15	2	41.10	41.10	2	2,940	0.07%
2019/02/15	33	43.89	39	43.40	42.00	-6	2,897	-0.21%
2019/02/14	12	42.35	17	43.29	43.25	-5	2,836	-0.18%
2019/02/13	2	41.50	21	40.53	41.10	-19	2,698	-0.70%
2019/02/12	4	40.15	4	39.91	39.55	0	2,629	0.00%
2019/02/11	20	39.36	33	39.84	39.80	-13	2,624	-0.50%
2019/01/30	15	37.87	1	37.65	38.00	14	2,563	0.55%
2019/01/29	1	37.45	0	0.00	37.45	1	2,623	0.04%
2019/01/28	26	38.40	28	38.23	38.20	-2	2,676	-0.07%
2019/01/25	35	38.19	29	38.10	38.10	6	2,673	0.22%
2019/01/24	32	38.27	1,048	37.73	38.30	-1,016	2,630	-38.63%	大賣/鉅額交易
2019/01/23	1,008	36.99	8	36.27	37.00	1,000	2,159	46.31%	大買/鉅額交易
2019/01/22	20	33.70	0	0.00	33.65	20	2,019	0.99%
2019/01/21	0	0.00	2	33.65	33.50	-2	2,031	-0.10%
2019/01/18	0	0.00	7	33.51	33.55	-7	2,082	-0.34%
2019/01/14	2	32.30	2	32.45	32.00	0	2,229	0.00%
2019/01/09	1	33.30	1	33.50	33.30	0	2,315	0.00%
2019/01/08	0	0.00	1	32.90	32.90	-1	2,370	-0.04%
2019/01/07	0	0.00	3	33.17	33.25	-3	2,439	-0.12%
2019/01/04	2	31.58	0	0.00	32.30	2	2,508	0.08%
2019/01/03	8	33.17	0	0.00	32.85	8	2,569	0.31%
2019/01/02	6	33.53	4	33.50	33.75	2	2,641	0.08%
2018/12/27	1	34.30	0	0.00	33.65	1	2,816	0.04%
2018/12/25	1	34.40	0	0.00	34.20	1	2,829	0.04%
2018/12/21	1	33.55	2	34.13	34.65	-1	2,869	-0.03%
2018/12/20	1	33.70	0	0.00	33.95	1	2,864	0.03%
2018/12/19	0	0.00	2	35.00	34.85	-2	2,869	-0.07%
2018/12/18	6	35.33	2	35.33	35.15	4	2,888	0.14%
2018/12/17	3	37.18	5	36.82	36.20	-2	2,898	-0.07%
2018/12/14	1	36.80	0	0.00	36.90	1	2,936	0.03%
2018/12/13	5	37.31	5	37.96	37.55	0	2,962	0.00%
2018/12/12	2	36.80	3	37.03	37.10	-1	2,975	-0.03%
2018/12/10	10	36.25	3	35.80	36.05	7	3,033	0.23%
2018/12/07	1	37.30	2	37.40	37.50	-1	3,078	-0.03%
2018/12/06	13	36.62	20	36.30	36.50	-7	3,194	-0.22%
2018/12/05	3	38.97	2	39.43	38.65	1	3,204	0.03%
2018/12/04	1	39.85	10	40.00	40.00	-9	3,221	-0.28%
2018/12/03	23	40.07	15	39.94	40.80	8	3,242	0.25%
2018/11/30	20	38.10	2	38.50	38.00	18	3,177	0.57%
2018/11/29	4	37.08	4	37.80	36.50	0	3,152	0.00%
2018/11/28	2	35.75	3	36.00	36.30	-1	3,150	-0.03%
2018/11/27	2	34.65	2	34.85	35.50	0	3,147	0.00%
2018/11/26	3	34.28	2	34.40	34.30	1	3,164	0.03%
2018/11/23	2	34.00	2	34.48	33.75	0	3,191	0.00%
2018/11/22	1	35.80	5	35.60	33.80	-4	3,231	-0.12%
2018/11/21	8	34.46	2	33.85	34.70	6	3,255	0.18%
2018/11/20	4	34.00	9	34.10	34.10	-5	3,288	-0.15%
2018/11/19	2	34.15	2	34.60	34.50	0	3,308	0.00%
2018/11/14	2	34.50	0	0.00	34.40	2	3,500	0.06%
2018/11/12	1	35.75	3	36.27	35.55	-2	3,909	-0.05%
2018/11/09	4	34.98	2	35.30	35.45	2	3,940	0.05%
2018/11/08	19	36.71	15	36.65	35.10	4	3,953	0.10%
2018/11/07	11	35.94	10	35.40	36.00	1	3,938	0.03%
2018/11/06	5	36.00	4	37.29	34.85	1	3,983	0.03%
2018/11/05	17	35.08	12	36.18	37.35	5	3,980	0.13%
2018/11/02	5	35.40	15	35.30	35.00	-10	3,990	-0.25%
2018/11/01	4	34.71	6	34.73	34.80	-2	3,981	-0.05%
2018/10/31	3	33.12	0	0.00	33.00	3	4,014	0.07%
2018/10/30	0	0.00	4	31.70	31.70	-4	4,161	-0.10%
2018/10/25	20	32.99	12	32.78	32.30	8	4,145	0.19%
2018/10/23	0	0.00	1	34.90	34.90	-1	4,101	-0.02%
2018/10/22	10	35.50	10	35.45	36.05	0	4,080	0.00%
2018/10/19	14	34.06	12	34.15	34.25	2	4,066	0.05%
2018/10/18	8	35.43	5	35.65	35.40	3	4,033	0.07%
2018/10/16	19	35.23	18	35.72	35.50	1	4,109	0.02%
2018/10/15	3	34.73	17	33.46	34.50	-14	4,119	-0.34%
2018/10/12	13	31.60	8	31.34	32.35	5	4,089	0.12%
2018/10/11	6	31.45	0	0.00	31.35	6	4,057	0.15%
2018/10/09	22	35.56	22	35.94	34.80	0	4,030	0.00%
2018/10/08	17	38.63	7	38.21	37.85	10	4,021	0.25%
2018/10/05	6	40.26	7	41.97	39.80	-1	4,160	-0.02%
2018/10/04	0	0.00	1	44.00	44.15	-1	4,088	-0.02%
2018/10/02	0	0.00	1	45.50	45.60	-1	4,132	-0.02%
2018/10/01	1	45.20	1	45.50	46.15	0	4,158	0.00%
2018/09/28	1	44.60	0	0.00	44.50	1	4,241	0.02%
2018/09/27	2	45.00	0	0.00	44.75	2	4,267	0.05%
2018/09/26	0	0.00	1	45.90	45.40	-1	4,284	-0.02%
2018/09/25	0	0.00	1	45.30	46.30	-1	4,307	-0.02%
2018/09/21	1	44.45	1	43.95	44.50	0	4,321	0.00%
2018/09/20	10	45.10	21	43.09	43.30	-11	4,336	-0.25%
2018/09/18	3	45.00	5	45.20	44.85	-2	4,366	-0.05%
2018/09/17	2	46.88	2	46.65	46.95	0	4,410	0.00%
2018/09/14	3	46.20	4	46.18	47.90	-1	4,438	-0.02%
2018/09/13	2	43.85	0	0.00	45.05	2	4,433	0.05%
2018/09/12	0	0.00	2	44.10	43.20	-2	4,445	-0.04%
2018/09/10	0	0.00	2	47.25	46.20	-2	4,775	-0.04%
2018/09/07	1	50.50	0	0.00	49.25	1	4,878	0.02%
2018/09/06	0	0.00	1	51.40	50.50	-1	4,877	-0.02%
2018/09/05	23	52.14	10	52.00	51.40	13	4,910	0.26%
2018/09/04	20	51.60	23	51.55	51.90	-3	4,927	-0.06%
2018/09/03	1	49.90	0	0.00	49.80	1	4,920	0.02%
2018/08/31	1	51.60	1	51.90	51.40	0	4,944	0.00%
2018/08/30	12	51.71	42	51.04	50.50	-30	5,026	-0.60%
2018/08/29	3	51.07	0	0.00	50.80	3	5,096	0.06%
2018/08/28	28	49.50	14	50.26	50.70	14	5,122	0.27%
2018/08/27	5	48.04	2	47.90	48.45	3	5,167	0.06%
2018/08/24	0	0.00	4	46.86	47.05	-4	5,223	-0.08%
2018/08/23	33	46.22	7	47.31	47.60	26	5,431	0.48%
2018/08/22	29	46.68	30	46.76	46.95	-1	5,505	-0.02%
2018/08/21	19	45.88	20	46.25	46.50	-1	5,605	-0.02%
2018/08/20	47	47.20	593	46.06	44.60	-546	5,688	-9.60%	大賣/鉅額交易
2018/08/17	5	50.92	78	52.26	49.20	-73	5,577	-1.31%
2018/08/16	7	54.70	9	55.49	54.60	-2	5,737	-0.03%
2018/08/14	3	55.47	0	0.00	56.70	3	6,281	0.05%
2018/08/13	16	55.98	2	54.65	55.90	14	6,524	0.21%
2018/08/10	14	58.82	2	58.20	58.20	12	6,505	0.18%
2018/08/09	26	61.82	4	61.70	61.00	22	6,484	0.34%
2018/08/08	2	60.00	1	59.80	60.10	1	6,496	0.02%
2018/08/07	1	60.10	9	61.07	60.60	-8	6,623	-0.12%
2018/08/06	10	55.35	6	57.57	59.20	4	6,601	0.06%
2018/08/02	4	60.75	1	60.30	59.80	3	6,568	0.05%
2018/08/01	0	0.00	1	60.50	60.30	-1	6,598	-0.02%
2018/07/31	1	57.90	0	0.00	59.30	1	6,607	0.02%
2018/07/27	1	59.30	0	0.00	59.60	1	6,701	0.01%
2018/07/23	2	58.50	2	59.00	58.20	0	6,874	0.00%
2018/07/20	0	0.00	3	64.80	63.40	-3	6,858	-0.04%
2018/07/19	0	0.00	2	63.00	63.00	-2	6,858	-0.03%
2018/07/17	11	64.16	11	62.86	62.80	0	6,945	0.00%
2018/07/16	1	63.90	2	63.00	63.00	-1	6,935	-0.01%
2018/07/13	20	63.89	12	63.23	63.80	8	6,892	0.12%
2018/07/12	1	59.00	0	0.00	59.80	1	6,751	0.01%
2018/07/10	0	0.00	1	56.50	57.50	-1	6,794	-0.01%
2018/07/09	4	55.03	1	55.20	55.20	3	6,819	0.04%
2018/07/06	13	55.12	12	54.08	54.30	1	6,863	0.01%
2018/07/05	0	0.00	10	59.30	57.60	-10	6,871	-0.15%
2018/07/04	10	59.00	0	0.00	58.60	10	6,896	0.15%
2018/07/03	3	60.23	0	0.00	58.50	3	6,918	0.04%
2018/06/29	6	60.03	54	59.95	60.80	-48	6,971	-0.69%
2018/06/28	4	58.08	0	0.00	58.00	4	6,950	0.06%
2018/06/27	6	59.60	2	60.20	58.80	4	6,970	0.06%
2018/06/25	12	60.88	3	61.23	60.90	9	6,964	0.13%
2018/06/22	2	63.25	2	63.30	63.00	0	7,101	0.00%
2018/06/21	3	64.87	3	65.07	65.30	0	7,276	0.00%
2018/06/20	13	63.91	25	62.20	64.10	-12	7,278	-0.16%
2018/06/19	35	64.50	21	64.63	64.30	14	7,169	0.20%
2018/06/15	31	72.65	19	71.99	71.40	12	6,933	0.17%
2018/06/14	18	70.51	6	70.45	70.40	12	6,884	0.17%
2018/06/13	6	69.78	2	70.55	69.20	4	6,928	0.06%
2018/06/12	3	70.87	5	70.96	70.50	-2	7,086	-0.03%
2018/06/11	13	70.32	22	70.68	70.10	-9	7,271	-0.12%
2018/06/08	6	71.65	13	71.92	71.50	-7	7,345	-0.10%
2018/06/07	33	74.80	8	74.33	72.90	25	7,612	0.33%
2018/06/06	12	73.59	13	74.16	73.00	-1	7,774	-0.01%
2018/06/05	1	72.10	4	73.33	72.10	-3	7,830	-0.04%
2018/06/04	18	72.82	35	73.08	72.70	-17	7,807	-0.22%
2018/06/01	45	70.83	4	70.15	70.10	41	7,751	0.53%
2018/05/31	34	72.81	649	71.14	70.90	-615	7,704	-7.98%	大賣/鉅額交易
2018/05/30	10	72.68	53	73.20	73.00	-43	7,571	-0.57%
2018/05/29	18	76.23	32	75.72	74.90	-14	7,497	-0.19%
2018/05/28	40	75.78	21	75.26	75.10	19	7,378	0.26%
2018/05/25	26	73.93	22	74.85	73.20	4	7,271	0.06%
2018/05/24	4	73.05	22	72.18	73.80	-18	7,205	-0.25%
2018/05/23	13	71.13	13	71.88	70.70	0	7,078	0.00%
2018/05/22	249	71.71	76	71.44	72.20	173	7,194	2.40%	大買/鉅額交易
2018/05/21	33	66.53	6	68.12	69.40	27	6,877	0.39%
2018/05/18	9	64.08	16	64.33	63.10	-7	6,979	-0.10%
2018/05/17	24	66.34	0	0.00	65.30	24	6,951	0.35%
2018/05/16	13	66.15	4	66.33	66.40	9	7,154	0.13%
2018/05/15	2	66.25	11	65.10	67.00	-9	7,358	-0.12%
2018/05/14	14	62.74	0	0.00	63.40	14	7,452	0.19%
2018/05/11	9	63.31	1	63.80	62.30	8	7,482	0.11%
2018/05/10	0	0.00	12	63.62	64.50	-12	7,516	-0.16%
2018/05/09	6	62.18	13	62.50	61.90	-7	7,592	-0.09%
2018/05/08	6	61.17	5	61.90	61.40	1	7,650	0.01%
2018/05/04	6	61.25	1	61.30	61.50	5	7,886	0.06%
2018/05/03	15	60.46	10	59.50	59.50	5	7,912	0.06%
2018/05/02	1	59.30	12	58.98	60.40	-11	8,047	-0.14%
2018/04/30	1	55.20	1	57.40	57.90	0	8,141	0.00%
2018/04/26	30	57.80	30	57.07	53.70	0	8,558	0.00%
2018/04/25	31	56.48	31	56.85	57.10	0	8,678	0.00%
2018/04/24	10	56.00	0	0.00	56.00	10	8,806	0.11%
2018/04/20	1	61.30	2	61.60	62.10	-1	9,165	-0.01%
2018/04/19	3	62.10	3	61.90	61.90	0	9,529	0.00%
2018/04/18	1	61.70	0	0.00	61.20	1	9,643	0.01%
2018/04/17	4	60.95	1	61.50	60.70	3	9,895	0.03%
2018/04/16	8	63.91	1	64.20	63.30	7	10,093	0.07%
2018/04/13	1	63.50	6	63.73	63.50	-5	10,590	-0.05%
2018/04/12	43	61.50	63	60.60	62.40	-20	10,774	-0.19%
2018/04/11	12	61.84	40	60.75	61.10	-28	10,948	-0.26%
2018/04/10	20	63.80	29	63.32	63.00	-9	11,167	-0.08%
2018/04/09	30	62.70	33	64.10	62.70	-3	11,366	-0.03%
2018/04/03	1	63.80	2	63.50	64.10	-1	11,541	-0.01%
2018/04/02	33	67.01	35	66.33	66.30	-2	11,640	-0.02%
2018/03/31	1	67.10	0	0.00	66.20	1	11,838	0.01%
2018/03/30	20	68.40	21	67.32	66.20	-1	11,981	-0.01%
2018/03/29	0	0.00	6	66.97	67.00	-6	12,188	-0.05%
2018/03/28	17	67.64	37	67.53	66.20	-20	12,285	-0.16%
2018/03/27	48	72.24	43	70.96	68.40	5	12,524	0.04%
2018/03/26	60	68.35	30	70.37	70.60	30	12,551	0.24%
2018/03/22	19	66.39	43	66.78	66.10	-24	12,725	-0.19%
2018/03/21	45	68.35	10	67.80	67.80	35	12,931	0.27%
2018/03/20	3	66.87	71	67.23	67.20	-68	13,239	-0.51%
2018/03/19	4	70.60	15	71.00	69.00	-11	13,717	-0.08%
2018/03/16	36	71.17	10	70.30	70.30	26	13,950	0.19%
2018/03/15	80	71.25	35	71.12	71.20	45	14,241	0.32%
2018/03/14	48	67.80	68	68.04	68.90	-20	14,539	-0.14%
2018/03/13	100	67.49	58	68.06	68.00	42	14,988	0.28%
2018/03/12	11	63.30	23	62.77	65.60	-12	15,185	-0.08%
2018/03/09	1	60.30	12	59.72	59.70	-11	15,259	-0.07%
2018/03/08	20	58.84	11	58.43	58.40	9	15,516	0.06%
2018/03/07	9	58.42	25	58.94	58.00	-16	15,768	-0.10%
2018/03/06	10	57.60	0	0.00	58.00	10	16,338	0.06%
2018/03/05	30	57.99	60	58.63	56.80	-30	16,639	-0.18%
2018/03/02	3	57.43	2	58.15	58.20	1	17,129	0.01%
2018/02/27	12	58.17	3	57.70	57.20	9	17,791	0.05%
2018/02/26	9	57.09	13	58.46	56.90	-4	17,987	-0.02%
2018/02/23	76	59.06	45	59.22	58.70	31	18,280	0.17%
2018/02/22	33	55.77	107	55.17	56.80	-74	18,695	-0.40%	大賣/
2018/02/21	84	53.60	19	53.44	53.40	65	18,942	0.34%
2018/02/12	22	52.08	17	52.50	51.60	5	19,135	0.03%
2018/02/09	3	57.30	0	0.00	57.30	3	19,299	0.02%
2018/02/08	26	63.93	13	65.72	63.60	13	19,581	0.07%
2018/02/07	44	67.53	42	68.40	64.50	2	19,761	0.01%
2018/02/06	48	70.24	66	69.51	67.60	-18	19,925	-0.09%
2018/02/05	11	74.79	5	75.02	75.10	6	19,735	0.03%
2018/02/02	6	78.10	8	77.61	78.00	-2	19,966	-0.01%
2018/02/01	4	78.65	42	78.69	77.50	-38	20,568	-0.18%
2018/01/31	3	76.80	6	75.93	77.50	-3	21,135	-0.01%
2018/01/30	105	77.20	135	76.38	75.60	-30	21,137	-0.14%	大買/大賣/
2018/01/29	13	76.32	36	76.84	76.00	-23	21,218	-0.11%
2018/01/26	20	74.92	2	75.20	75.00	18	21,171	0.09%
2018/01/25	65	77.78	46	76.19	75.00	19	21,192	0.09%
2018/01/24	17	74.05	19	75.87	77.30	-2	21,410	-0.01%
2018/01/23	39	76.46	15	75.98	75.50	24	21,282	0.11%
2018/01/22	72	76.33	62	77.72	76.00	10	21,229	0.05%
2018/01/19	38	80.83	39	80.38	79.60	-1	21,023	0.00%
2018/01/18	50	80.06	18	80.42	78.70	32	20,894	0.15%
2018/01/17	34	79.45	43	80.44	78.70	-9	20,796	-0.04%
2018/01/16	33	79.62	19	78.61	78.30	14	20,598	0.07%
2018/01/15	58	77.70	86	77.58	80.10	-28	20,533	-0.14%
2018/01/12	16	73.48	26	73.43	73.50	-10	20,312	-0.05%
2018/01/11	47	73.51	39	73.94	72.70	8	20,526	0.04%
2018/01/10	16	71.84	22	71.69	71.00	-6	20,382	-0.03%
2018/01/09	115	75.06	60	74.73	73.60	55	20,314	0.27%	大買/
2018/01/08	65	82.50	43	83.74	80.80	22	19,997	0.11%
2018/01/05	59	84.89	56	84.46	84.30	3	20,234	0.01%
2018/01/04	82	83.25	63	83.57	83.70	19	20,093	0.09%
2018/01/03	63	81.49	61	81.68	80.70	2	19,829	0.01%
2018/01/02	41	80.47	131	79.53	79.90	-90	19,745	-0.46%	大賣/