精材 (3374)-元大-大同券商分點個股進出

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
114.5
漲跌
▼1.0
漲幅
-0.87%
成交量
420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－元大-大同券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大同券商分點個股進出
元大-大同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
2024/04/22	1	112.00	0	0.00	111.00	1	2,219	0.05%
2024/04/17	0	0.00	2	118.25	117.50	-2	2,193	-0.09%
2024/04/11	0.2	126.85	0.1	125.50	125.50	0.2	2,166	0.01%
2024/04/10	0	0.00	1	129.00	129.00	-1	2,162	-0.05%
2024/04/09	1	129.50	10	129.00	127.50	-9	2,159	-0.42%
2024/04/08	2	127.25	1	127.50	127.00	1	2,133	0.05%
2024/04/03	1	126.50	0.1	126.50	127.50	0.9	2,131	0.04%
2024/04/02	2	127.25	1.1	127.75	127.50	0.9	2,130	0.04%
2024/03/29	1	123.50	3	123.83	124.00	-2	2,127	-0.09%
2024/03/28	0	123.50	1	123.50	123.50	-1	2,128	-0.05%
2024/03/27	0	0.00	0	124.00	124.00	0	2,137	0.00%
2024/03/26	0	0.00	1	124.50	124.50	-1	2,136	-0.05%
2024/03/25	0	0.00	3	127.67	127.50	-3	2,153	-0.14%
2024/03/22	4	128.75	2	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	126.50	2	128.75	126.00	-1	2,190	-0.05%
2024/03/19	2	126.75	4	127.38	126.50	-2	2,207	-0.09%
2024/03/18	1	126.43	0	0.00	126.50	1	2,216	0.05%
2024/03/15	4	124.63	13	126.00	123.50	-9	2,250	-0.40%
2024/03/14	0	125.50	1	127.00	125.50	-1	2,331	-0.04%
2024/03/13	2	128.75	4.1	127.30	126.50	-2.1	2,357	-0.09%
2024/03/12	1.1	128.00	0	0.00	129.50	1.1	2,385	0.05%
2024/03/11	2	129.50	0	0.00	128.50	2	2,393	0.08%
2024/03/08	1	131.93	2	134.00	129.50	-1	2,439	-0.04%
2024/03/06	1	132.01	0.1	132.50	132.00	0.9	2,447	0.04%
2024/03/05	2	131.50	2.1	132.00	131.50	-0.1	2,529	0.00%
2024/03/04	1	131.00	1.1	131.50	130.50	-0.1	2,580	0.00%
2024/03/01	0	0.00	1	131.00	129.50	-1	2,691	-0.04%
2024/02/29	0.2	131.00	0	0.00	132.00	0.2	2,817	0.01%
2024/02/27	0.1	129.30	1	129.00	128.50	-1	2,893	-0.03%
2024/02/26	2.2	131.99	0	0.00	130.50	2.2	3,073	0.07%
2024/02/23	3	133.17	6.1	134.56	132.50	-3.1	3,063	-0.10%
2024/02/22	2	131.25	1.1	130.59	131.50	0.9	3,009	0.03%
2024/02/21	7.2	130.14	1.1	130.00	129.50	6.1	2,972	0.21%
2024/02/20	0.1	136.50	1.4	135.79	135.50	-1.3	2,886	-0.05%
2024/02/19	0.1	134.00	9.2	133.69	133.50	-9.1	2,822	-0.32%
2024/02/16	0	0.00	2.1	131.76	132.50	-2.1	2,756	-0.08%
2024/02/15	7	129.93	5	131.30	131.50	2	2,759	0.07%
2024/02/05	4	127.13	2	127.00	126.50	2	2,821	0.07%
2024/02/02	0.1	128.50	1	129.00	128.00	-1	2,833	-0.03%
2024/02/01	1.2	126.17	0	0.00	126.00	1.2	2,787	0.04%
2024/01/30	0.1	127.00	1	126.50	127.00	-1	2,866	-0.03%
2024/01/29	0.2	126.83	1	126.50	126.50	-0.9	2,963	-0.03%
2024/01/25	0	0.00	1	128.00	126.50	-1	2,989	-0.03%
2024/01/24	1	128.49	2	127.50	127.50	-1	2,970	-0.03%
2024/01/23	0.2	127.25	1	126.00	127.00	-0.8	2,959	-0.03%
2024/01/22	1	128.00	4	126.88	127.00	-3	2,955	-0.10%
2024/01/19	6	128.25	4.3	126.70	125.50	1.7	2,939	0.06%
2024/01/18	0	0.00	1.1	122.59	124.00	-1.1	2,920	-0.04%
2024/01/17	1	122.50	0	0.00	122.00	1	2,970	0.03%
2024/01/11	0	0.00	0.2	121.50	122.50	-0.2	3,149	-0.01%
2024/01/09	0.1	120.50	0	0.00	120.50	0.1	3,195	0.00%
2024/01/05	0.1	123.00	0	0.00	123.00	0.1	3,216	0.00%
2024/01/04	2.1	125.49	0	0.00	123.00	2.1	3,265	0.06%
2023/12/28	0	0.00	1	128.00	128.00	-1	3,273	-0.03%
2023/12/27	3.2	128.66	3	128.00	128.00	0.2	3,291	0.00%
2023/12/25	0	0.00	0.1	126.00	125.00	-0.1	3,377	0.00%
2023/12/22	0	0.00	2	125.50	124.50	-2	3,433	-0.06%
2023/12/21	3	125.00	0	0.00	125.00	3	3,416	0.09%
2023/12/20	0	0.00	1	126.00	125.00	-1	3,405	-0.03%
2023/12/19	0.2	127.33	0	0.00	127.00	0.2	3,373	0.00%
2023/12/18	0	0.00	1	128.00	128.00	-1	3,370	-0.03%
2023/12/15	1	132.50	1	132.00	130.00	0	3,365	0.00%
2023/12/14	2	130.00	2	130.50	130.00	0	3,308	0.00%
2023/12/13	1	129.00	0	0.00	128.00	1	3,271	0.03%
2023/12/12	3.1	128.48	0	0.00	127.50	3.1	3,258	0.10%
2023/12/11	4.1	128.25	2	128.00	128.50	2.1	3,222	0.06%
2023/12/07	1	135.50	1	135.98	135.00	0	3,092	0.00%
2023/12/06	2	137.00	0	0.00	136.00	2	3,046	0.07%
2023/12/05	1	135.53	5	138.50	135.50	-4	3,037	-0.13%
2023/12/04	6.1	138.33	1	139.50	137.50	5.1	2,976	0.17%
2023/12/01	3.2	139.86	3	139.00	139.50	0.2	2,929	0.01%
2023/11/30	1	138.50	3	138.17	138.00	-2	2,840	-0.07%
2023/11/29	6	134.67	0	0.00	136.00	6	2,739	0.22%
2023/11/28	1.1	133.91	0	0.00	132.50	1.1	2,664	0.04%
2023/11/27	0	137.56	0	0.00	133.50	0	2,531	0.00%
2023/11/24	1.1	136.67	3	138.33	136.50	-1.9	2,387	-0.08%
2023/11/22	0	0.00	4	132.63	133.50	-4	2,096	-0.19%
2023/11/21	0	0.00	2.4	132.25	132.50	-2.4	2,064	-0.12%
2023/11/20	1	130.00	1	130.50	131.00	0	2,017	0.00%
2023/11/17	1	130.50	1	130.50	129.50	0	1,997	0.00%
2023/11/16	1	128.50	0	128.00	128.00	1	1,978	0.05%
2023/11/15	0	0.00	4	130.63	128.50	-4	1,973	-0.20%
2023/11/14	1	128.50	2.5	130.00	130.00	-1.5	1,941	-0.08%
2023/11/13	4	131.87	6	131.17	128.50	-2	1,908	-0.10%
2023/11/10	0.2	126.50	0	0.00	127.00	0.2	1,789	0.01%
2023/11/09	0	127.00	1	127.00	129.00	-1	1,763	-0.06%
2023/11/08	0	129.00	0	0.00	128.50	0	1,773	0.00%
2023/11/07	7.7	129.33	5.1	129.22	130.00	2.6	1,712	0.15%
2023/11/06	1	129.00	4	126.63	128.00	-3	1,633	-0.18%
2023/11/03	1	120.00	0	0.00	121.00	1	1,518	0.07%
2023/10/31	0	0.00	1	118.00	115.50	-1	1,516	-0.07%
2023/10/27	1	118.50	1	117.00	117.00	0	1,535	0.00%
2023/10/26	0.1	118.50	0	0.00	117.50	0.1	1,550	0.01%
2023/10/25	1	123.50	2.4	122.42	122.50	-1.4	1,527	-0.09%
2023/10/20	0	0.00	1	123.50	120.00	-1	1,498	-0.07%
2023/10/19	2	123.50	4	122.88	123.50	-2	1,467	-0.14%
2023/10/17	0	0.00	2	118.50	118.00	-2	1,490	-0.13%
2023/10/16	3	116.00	0.1	115.50	115.00	3	1,520	0.19%
2023/10/13	2	118.50	0	0.00	118.00	2	1,554	0.13%
2023/10/12	0	115.00	1	116.00	119.00	-1	1,593	-0.06%
2023/10/02	1	117.47	0	0.00	115.50	1	1,943	0.05%
2023/09/28	2	116.75	1	116.03	117.50	1	2,015	0.05%
2023/09/27	0	117.50	1	114.00	118.00	-1	2,224	-0.04%
2023/09/21	0	0.00	0	106.50	106.00	0	2,758	0.00%
2023/09/19	0	0.00	1	111.50	111.00	-1	2,924	-0.03%
2023/09/08	0	0.00	1.2	112.73	111.50	-1.2	3,478	-0.03%
2023/09/07	0.2	116.50	0	0.00	115.50	0.2	3,711	0.00%
2023/08/24	1	114.00	1	113.00	113.50	0	4,937	0.00%
2023/08/21	0.4	111.50	0	0.00	111.00	0.4	4,962	0.01%
2023/08/01	1	123.50	0	0.00	123.50	1	4,750	0.02%
2023/07/31	1	128.50	2.1	127.21	125.00	-1.1	4,721	-0.02%
2023/07/24	3	126.17	0	0.00	126.50	3	4,607	0.07%
2023/07/21	3	129.36	0	0.00	129.50	3	4,566	0.07%
2023/07/20	3.1	135.69	4	134.25	136.50	-0.9	4,510	-0.02%
2023/07/19	6	134.42	3	134.83	134.00	3	4,475	0.07%
2023/07/18	1	132.50	6	133.00	132.50	-5	4,433	-0.11%
2023/07/17	4	135.88	0	0.00	134.00	4	4,399	0.09%
2023/07/14	1	136.00	4	136.88	138.00	-3	4,358	-0.07%
2023/07/13	7	136.31	0	0.00	134.50	7	4,332	0.16%
2023/07/12	1	139.00	4	136.75	137.00	-3	4,253	-0.07%
2023/07/10	3	135.17	2	137.00	136.00	1	4,119	0.02%
2023/07/07	1	133.00	2	133.26	134.00	-1	4,061	-0.03%
2023/07/06	4	140.12	4	139.37	135.00	0	3,973	0.00%
2023/07/05	11	143.77	104.3	146.80	140.00	-93.3	3,862	-2.42%	大賣/
2023/07/04	314.2	144.40	222.7	144.35	144.50	91.5	3,576	2.56%	大買/大賣/
2023/07/03	2.1	128.34	5	130.50	131.50	-3	3,173	-0.09%
2023/06/30	0	0.00	3	127.33	128.50	-3	3,046	-0.10%
2023/06/29	1	126.00	0	0.00	126.00	1	3,017	0.03%
2023/06/28	9	127.78	5.5	128.50	126.50	3.5	3,009	0.12%
2023/06/27	5	127.20	47.1	128.08	126.50	-42.1	2,960	-1.42%
2023/06/26	2	123.50	1	126.50	124.50	1	2,867	0.03%
2023/06/21	2	125.50	9.1	124.40	123.00	-7.1	2,813	-0.25%
2023/06/20	3.1	127.71	6	128.17	126.50	-2.9	2,776	-0.10%
2023/06/19	2.1	129.86	4	128.88	129.00	-1.9	2,744	-0.07%
2023/06/16	2	128.00	7	128.57	127.00	-5	2,673	-0.19%
2023/06/15	12.1	132.30	8	132.44	130.00	4.1	2,616	0.16%
2023/06/14	13	129.12	7	128.86	129.00	6	2,456	0.24%
2023/06/13	28	128.98	29	130.36	130.00	-1	2,372	-0.04%
2023/06/12	15.1	132.50	6	133.08	128.00	9.1	2,139	0.42%
2023/06/09	6.1	123.81	12.2	124.23	128.00	-6.1	1,682	-0.36%
2023/06/08	12	117.63	24	118.33	116.50	-12	1,425	-0.84%
2023/06/07	1	110.47	11	110.36	113.00	-10	1,147	-0.87%
2023/06/06	0	0.00	1	107.50	107.00	-1	1,034	-0.10%
2023/06/05	1	106.50	0.1	106.50	106.50	0.9	1,155	0.08%
2023/06/02	0	0.00	1.1	105.59	105.00	-1.1	1,148	-0.10%
2023/06/01	0	0.00	2	105.00	105.00	-2	1,157	-0.17%
2023/05/31	3	104.00	3	104.50	105.00	0	1,156	0.00%
2023/05/30	5.2	104.83	3	105.00	105.50	2.2	1,153	0.19%
2023/05/29	1	106.00	0	0.00	105.00	1	1,152	0.09%
2023/05/24	0	100.50	1	100.50	100.50	-1	1,130	-0.09%
2023/05/19	0	0.00	1	100.00	99.70	-1	1,199	-0.08%
2023/05/18	0	0.00	0.2	101.00	100.00	-0.2	1,218	-0.02%
2023/05/15	5	97.42	5	97.00	97.00	0	1,258	0.00%
2023/05/12	6	96.42	5	97.32	98.00	1	1,349	0.07%
2023/05/11	7	97.44	8	95.93	95.90	-1	1,373	-0.07%
2023/05/10	7	98.36	7	98.20	98.20	0	1,392	0.00%
2023/05/09	3	98.70	3	98.40	98.40	0	1,398	0.00%
2023/05/08	0	0.00	3	100.50	100.00	-3	1,402	-0.21%
2023/05/04	1	100.50	0	0.00	100.50	1	1,465	0.07%
2023/04/28	52	98.80	0	0.00	98.00	52	1,579	3.29%
2023/04/27	6	98.40	5	98.30	98.10	1	1,583	0.06%
2023/04/26	7	96.53	6	98.57	98.80	1	1,599	0.06%
2023/04/25	10	99.66	10	97.80	97.80	0	1,649	0.00%
2023/04/24	3	102.33	2	102.50	102.50	1	1,627	0.06%
2023/04/21	4	104.88	0	0.00	102.00	4	1,639	0.24%
2023/04/19	4	107.88	0	0.00	107.50	4	1,685	0.24%
2023/04/18	9	111.06	1.2	112.00	110.50	7.9	1,686	0.47%
2023/04/17	2	110.25	7.2	108.32	110.00	-5.2	1,643	-0.31%
2023/04/13	0.1	107.00	0	0.00	106.50	0.1	1,613	0.00%
2023/04/12	0.1	108.00	0	0.00	107.00	0.1	1,616	0.00%
2023/04/11	0.1	108.50	0	0.00	108.00	0.1	1,615	0.01%
2023/04/07	1	108.50	0	0.00	107.00	1	1,632	0.06%
2023/04/06	1	107.50	0	0.00	107.00	1	1,634	0.06%
2023/03/31	0.1	108.50	0	0.00	108.00	0.1	1,652	0.01%
2023/03/30	1	108.50	2	109.25	109.00	-1	1,655	-0.06%
2023/03/29	4	108.00	0	0.00	107.50	4	1,661	0.24%
2023/03/28	3	110.50	0.1	110.25	110.00	2.9	1,664	0.17%
2023/03/27	2	108.50	0	0.00	108.00	2	1,636	0.12%
2023/03/24	4.1	110.63	0	0.00	110.50	4.1	1,643	0.25%
2023/03/23	2	110.50	1	110.50	110.00	1	1,629	0.06%
2023/03/22	1	109.00	4	109.88	110.00	-3	1,625	-0.18%
2023/03/21	3	108.00	0	0.00	108.00	3	1,613	0.19%
2023/03/17	0	0.00	1	107.00	106.50	-1	1,619	-0.06%
2023/03/16	1	105.00	0	0.00	105.00	1	1,624	0.06%
2023/03/15	0	109.50	1.1	108.48	107.50	-1	1,645	-0.06%
2023/03/14	0	0.00	1	107.50	106.50	-1	1,667	-0.06%
2023/03/13	3	105.67	0	0.00	107.00	3	1,736	0.17%
2023/03/10	0	0.00	1	109.50	110.00	-1	1,747	-0.06%
2023/03/09	2	113.00	1	110.50	111.50	1	1,840	0.05%
2023/03/08	3	111.50	8	111.00	111.50	-5	1,820	-0.27%
2023/02/22	5	102.00	1	103.00	101.50	4	1,922	0.21%
2023/02/21	1	104.00	2	103.50	104.00	-1	1,967	-0.05%
2023/02/20	0	0.00	2	104.00	104.00	-2	2,166	-0.09%
2023/02/17	1.1	103.18	0	0.00	104.00	1.1	2,329	0.05%
2023/02/15	0	0.00	2	104.75	104.00	-2	2,338	-0.09%
2023/02/14	1	106.50	0	0.00	106.00	1	2,348	0.04%
2023/02/10	6	112.08	6	111.17	107.00	0	2,416	0.00%
2023/02/09	9	109.72	0	0.00	109.50	9	2,373	0.38%
2023/02/08	0	0.00	4	109.50	108.50	-4	2,368	-0.17%
2023/02/07	0	0.00	1	108.50	108.00	-1	2,346	-0.04%
2023/02/06	0	0.00	1	107.50	107.00	-1	2,345	-0.04%
2023/02/03	0	0.00	3	108.67	107.50	-3	2,350	-0.13%
2023/02/02	2	109.50	0	0.00	109.00	2	2,346	0.09%
2023/02/01	2	108.25	2	107.50	107.50	0	2,326	0.00%
2023/01/30	2.1	107.00	0.1	106.00	106.00	2	2,325	0.09%
2023/01/17	0	0.00	1	103.50	104.50	-1	2,255	-0.04%
2023/01/13	4	104.50	5	101.90	101.50	-1	2,252	-0.04%
2023/01/10	5.1	105.98	0	0.00	104.50	5.1	2,203	0.23%
2023/01/09	0	104.75	3	103.83	104.00	-3	2,182	-0.14%
2023/01/06	1	102.50	3.1	102.02	102.00	-2.1	2,163	-0.10%
2022/12/23	4.1	98.67	0	0.00	99.50	4.1	2,554	0.16%
2022/12/20	2	105.00	1	101.50	100.50	1	2,752	0.04%
2022/12/19	1	103.00	1	103.50	103.50	0	2,786	0.00%
2022/12/09	0	0.00	1	105.00	105.00	-1	2,796	-0.04%
2022/12/07	0	0.00	2	104.50	103.50	-2	2,784	-0.07%
2022/12/06	3	109.00	1	107.04	106.50	2	2,754	0.07%
2022/12/05	7	111.93	5.1	110.89	111.00	1.9	2,723	0.07%
2022/12/02	2	108.50	3.2	107.19	108.50	-1.2	2,658	-0.05%
2022/12/01	4	107.38	1.1	108.91	106.00	2.9	2,630	0.11%
2022/11/30	1	104.00	0	0.00	104.50	1	2,535	0.04%
2022/11/29	0	0.00	1	103.00	103.00	-1	2,536	-0.04%
2022/11/28	0.2	103.75	0	0.00	104.00	0.2	2,518	0.01%
2022/11/25	2.1	104.26	1	105.50	104.00	1.1	2,550	0.04%
2022/11/24	2.1	104.01	1.1	104.55	105.50	1	2,562	0.04%
2022/11/23	5	104.90	1.1	105.64	104.00	3.9	2,530	0.15%
2022/11/21	1	105.48	1.1	107.23	104.50	-0.1	2,488	0.00%
2022/11/18	1	106.00	1	107.50	106.00	0	2,459	0.00%
2022/11/17	5.1	105.92	6	106.50	107.00	-0.9	2,423	-0.04%
2022/11/16	2.1	111.43	5	111.00	108.00	-2.9	2,381	-0.12%
2022/11/15	67	109.24	66	109.47	109.50	1	2,254	0.04%
2022/11/14	0	0.00	2	99.50	99.70	-2	2,158	-0.09%
2022/11/11	3	100.03	15	99.75	97.80	-12	2,164	-0.55%
2022/11/10	0	0.00	3	95.43	95.50	-3	2,125	-0.14%
2022/11/09	4	93.90	3	94.13	94.40	1	2,125	0.05%
2022/11/08	15	95.07	2	94.95	92.40	13	2,124	0.61%
2022/11/07	3	94.57	0	0.00	93.30	3	2,197	0.14%
2022/10/31	0	0.00	4	94.23	95.70	-4	2,495	-0.16%
2022/10/27	3	91.70	2	90.90	92.90	1	2,534	0.04%
2022/10/24	1	88.80	1	92.10	88.40	0	2,546	0.00%
2022/10/17	2.1	91.41	2	90.60	91.50	0.1	2,731	0.00%
2022/10/14	1	88.10	3	90.73	90.50	-2	2,810	-0.07%
2022/10/13	1	88.10	2.3	86.70	85.10	-1.3	2,835	-0.04%
2022/10/12	1	92.60	0	0.00	90.60	1	2,837	0.04%
2022/10/11	1	88.30	0	0.00	88.50	1	2,908	0.03%
2022/10/07	2	94.35	1	95.20	94.60	1	3,000	0.03%
2022/10/05	2	94.85	0	0.00	94.20	2	3,049	0.07%
2022/10/04	2	92.80	5	92.50	93.80	-3	3,038	-0.10%
2022/09/30	2	94.90	13	92.38	96.00	-11	3,088	-0.36%
2022/09/29	4.1	94.99	9	94.56	92.90	-4.9	3,245	-0.15%
2022/09/28	11	102.76	1	97.20	97.20	10	3,202	0.31%
2022/09/27	3	98.50	12	102.04	106.00	-9	3,173	-0.28%
2022/09/26	1	104.50	0	0.00	103.00	1	3,145	0.03%
2022/09/23	1	114.00	2	112.00	113.00	-1	3,130	-0.03%
2022/09/20	1	121.00	0.1	123.00	121.50	0.9	3,169	0.03%
2022/09/15	0	0.00	0.1	123.50	123.50	-0.1	3,306	0.00%
2022/09/13	1	125.00	0	0.00	125.00	1	3,416	0.03%
2022/09/12	1	126.00	0	0.00	125.50	1	3,473	0.03%
2022/09/08	0	0.00	0.1	124.00	124.50	-0.1	3,512	0.00%
2022/09/07	1.1	118.36	0	0.00	120.50	1.1	3,553	0.03%
2022/09/06	1	119.00	6	119.50	119.50	-5	3,601	-0.14%
2022/09/05	0	0.00	1.2	123.17	122.00	-1.2	3,648	-0.03%
2022/09/01	1	129.00	1	130.00	127.50	0	3,671	0.00%
2022/08/30	1	126.50	1	127.00	126.50	0	3,655	0.00%
2022/08/29	1.1	125.00	1	126.00	126.00	0.1	3,692	0.00%
2022/08/26	1	129.50	1	130.00	128.00	0	3,795	0.00%
2022/08/25	4	130.00	0	0.00	129.50	4	3,821	0.10%
2022/08/24	0	128.50	2	129.00	128.00	-2	3,855	-0.05%
2022/08/23	1	127.50	1.1	127.09	127.50	-0.1	3,982	0.00%
2022/08/22	7.1	130.72	2	130.50	128.50	5.1	4,022	0.13%
2022/08/19	2	126.25	8	128.44	129.50	-6	3,998	-0.15%
2022/08/18	1	124.00	0	0.00	124.50	1	3,947	0.03%
2022/08/17	1	123.00	0	0.00	124.00	1	3,950	0.03%
2022/08/16	4	124.38	1	124.50	123.00	3	3,983	0.08%
2022/08/15	1	123.00	2	124.25	124.50	-1	4,055	-0.02%
2022/08/12	3	117.83	4	120.63	122.50	-1	4,094	-0.02%
2022/08/11	4	122.00	0	0.00	120.50	4	4,113	0.10%
2022/08/10	2.1	121.01	1	122.00	120.50	1.1	4,137	0.03%
2022/08/09	4	124.88	3	125.17	125.00	1	4,121	0.02%
2022/08/08	2	129.50	4	130.25	130.00	-2	4,069	-0.05%
2022/08/05	4	129.63	1	131.00	129.50	3	4,038	0.07%
2022/08/04	0	0.00	3	128.00	129.50	-3	3,959	-0.08%
2022/08/03	2	125.00	0	0.00	126.00	2	3,961	0.05%
2022/08/01	2	127.00	0	0.00	127.00	2	3,991	0.05%
2022/07/29	0	0.00	1	129.00	129.00	-1	4,034	-0.02%
2022/07/28	1	130.00	8	127.13	126.50	-7	4,072	-0.17%
2022/07/27	1	126.50	3	127.00	128.50	-2	4,109	-0.05%
2022/07/26	1	128.00	1	127.00	127.50	0	4,362	0.00%
2022/07/25	1	125.00	0	0.00	126.00	1	4,407	0.02%
2022/07/22	1	125.50	3	127.83	125.00	-2	4,576	-0.04%
2022/07/21	0	0.00	3	124.17	128.00	-3	4,613	-0.07%
2022/07/20	1	123.50	0.1	124.00	122.00	0.9	4,686	0.02%
2022/07/19	2.1	122.53	1	122.50	122.50	1.1	4,758	0.02%
2022/07/18	14	123.43	15	123.73	124.50	-1	4,884	-0.02%
2022/07/15	3	120.83	5.2	117.58	122.00	-2.2	5,046	-0.04%
2022/07/14	2	112.00	2	110.75	114.00	0	4,993	0.00%
2022/07/13	3	109.00	0	0.00	108.00	3	5,079	0.06%
2022/07/11	1	111.50	1	113.00	112.50	0	5,095	0.00%
2022/07/08	10.1	111.38	13	111.77	111.00	-2.9	5,042	-0.06%
2022/07/07	3	103.67	3.5	106.74	111.00	-0.5	4,893	-0.01%
2022/07/06	5	112.50	2	111.50	111.50	3	4,678	0.06%
2022/07/05	4	123.13	3	122.00	123.50	1	4,631	0.02%
2022/07/01	0	0.00	1	128.50	122.00	-1	4,577	-0.02%
2022/06/29	3	130.00	3.1	134.98	134.50	-0.1	4,539	0.00%
2022/06/28	0	0.00	1	130.50	132.50	-1	4,668	-0.02%
2022/06/27	2	131.25	6	132.17	131.50	-4	4,742	-0.08%
2022/06/24	2	126.00	15	128.10	128.50	-13	4,711	-0.28%
2022/06/23	2	121.75	1	121.00	124.50	1	4,660	0.02%
2022/06/22	2.1	122.40	3	121.50	119.50	-0.9	4,605	-0.02%
2022/06/21	1	123.50	0	0.00	124.50	1	4,556	0.02%
2022/06/20	14.1	125.43	0	0.00	122.00	14.1	4,497	0.31%
2022/06/17	2	129.25	2.1	129.74	129.50	-0.1	4,437	0.00%
2022/06/16	1	135.50	3	137.00	131.50	-2	4,399	-0.05%
2022/06/15	3	140.17	3	137.67	137.00	0	4,351	0.00%
2022/06/14	1	142.00	21	142.24	145.00	-20	4,309	-0.46%
2022/06/13	1	149.00	35	147.29	146.00	-34	4,244	-0.80%
2022/06/10	0	0.00	1	148.50	148.50	-1	4,214	-0.02%
2022/06/09	3	147.00	10.2	146.25	148.00	-7.2	4,190	-0.17%
2022/06/08	1	145.50	0	0.00	146.00	1	4,161	0.02%
2022/06/07	3.1	145.85	4	145.50	147.00	-0.9	4,144	-0.02%
2022/06/06	0	0.00	3	147.83	147.00	-3	4,107	-0.07%
2022/06/02	4.1	148.95	4	147.00	146.00	0.1	4,008	0.00%
2022/06/01	3	147.17	1.1	148.04	148.00	1.9	3,969	0.05%
2022/05/31	98.1	147.19	105	148.26	147.00	-6.9	3,922	-0.18%	大賣/
2022/05/30	5.1	145.50	17	146.00	146.00	-11.9	3,782	-0.32%
2022/05/27	0	0.00	2	143.00	143.50	-2	3,728	-0.05%
2022/05/25	6	140.50	1	140.50	140.50	5	3,661	0.14%
2022/05/24	3	139.33	11	137.82	138.00	-8	3,663	-0.22%
2022/05/23	200	145.69	202	143.36	142.50	-2	3,617	-0.06%	大買/大賣/
2022/05/20	2	144.25	32	143.58	144.00	-30	3,542	-0.85%
2022/05/19	9	141.11	5	142.10	144.00	4	3,476	0.12%
2022/05/18	9	138.67	5	139.60	139.50	4	3,422	0.12%
2022/05/17	2	138.50	1	140.00	140.00	1	3,358	0.03%
2022/05/13	1	136.00	1	136.00	135.50	0	3,295	0.00%
2022/05/12	1	136.50	1	137.00	132.50	0	3,276	0.00%
2022/05/11	18	135.64	2	135.00	137.00	16	3,252	0.49%
2022/05/09	3	131.50	0	0.00	133.00	3	3,173	0.09%
2022/05/06	2	133.25	1	136.00	134.50	1	3,131	0.03%
2022/05/04	1	138.50	1	135.00	135.00	0	3,024	0.00%
2022/05/03	4	138.63	1	144.00	137.00	3	2,958	0.10%
2022/04/29	4	138.88	6	138.42	138.00	-2	2,675	-0.07%
2022/04/28	3	139.17	3	137.83	135.50	0	2,587	0.00%
2022/04/27	6	133.25	3	130.83	136.00	3	2,398	0.13%
2022/04/26	6	140.25	1	142.50	131.50	5	2,301	0.22%
2022/04/25	10	136.20	3	136.00	137.00	7	2,148	0.33%
2022/04/22	21	138.40	1	138.00	138.00	20	2,052	0.97%
2022/04/21	5.1	137.60	6.3	137.45	138.00	-1.2	1,943	-0.06%
2022/04/20	2	131.75	0	0.00	130.50	2	1,676	0.12%
2022/04/19	0	0.00	1	134.50	126.50	-1	1,602	-0.06%
2022/04/18	1	128.98	15	126.20	130.00	-14	1,483	-0.94%
2022/04/15	0	0.00	5	119.00	119.50	-5	1,382	-0.36%
2022/04/13	1	120.50	1	122.00	120.50	0	1,452	0.00%
2022/04/12	5	119.50	0	0.00	120.00	5	1,510	0.33%
2022/04/11	0	0.00	3	119.83	119.50	-3	1,793	-0.17%
2022/03/31	17	131.56	14	129.46	130.50	3	1,990	0.15%
2022/03/30	1	125.00	2.1	130.03	130.50	-1.1	1,826	-0.06%
2022/03/29	0	0.00	0	119.00	119.00	0	1,743	0.00%
2022/03/23	1.2	122.33	2	123.00	122.50	-0.8	1,754	-0.05%
2022/03/22	2	121.50	0	0.00	121.00	2	1,754	0.11%
2022/03/18	1	121.50	1	122.00	121.00	0	1,760	0.00%
2022/03/17	3	123.00	1	123.00	122.00	2	1,788	0.11%
2022/03/15	0	0.00	6	116.50	118.00	-6	1,772	-0.34%
2022/03/10	1	119.00	2	120.00	118.00	-1	1,852	-0.05%
2022/03/08	0	0.00	1	116.50	116.50	-1	1,968	-0.05%
2022/03/04	2	121.00	3	121.33	120.50	-1	1,993	-0.05%
2022/03/03	2	122.50	3.1	123.15	122.50	-1.1	2,013	-0.05%
2022/03/01	0.1	120.00	0	0.00	120.50	0.1	2,032	0.00%
2022/02/25	0	0.00	1	119.50	118.50	-1	2,038	-0.05%
2022/02/24	2.2	119.91	0	0.00	118.00	2.2	2,053	0.11%
2022/02/23	1	121.00	3	121.67	122.00	-2	2,048	-0.10%
2022/02/22	2.1	120.02	0	0.00	120.00	2.1	2,086	0.10%
2022/02/21	3	122.67	1	122.50	122.50	2	2,091	0.10%
2022/02/18	0	0.00	1	122.00	124.50	-1	2,107	-0.05%
2022/02/16	0	0.00	0.1	132.39	133.00	-0.1	2,083	0.00%
2022/02/14	0.1	127.00	5	126.00	126.00	-4.9	2,192	-0.22%
2022/02/11	0	129.50	0	0.00	128.50	0	2,313	0.00%
2022/02/09	0	0.00	1.1	129.82	132.00	-1.1	2,607	-0.04%
2022/02/08	0.2	129.50	0	0.00	129.50	0.2	2,664	0.01%
2022/01/26	5	126.00	5	125.70	125.50	0	2,719	0.00%
2022/01/25	4.2	127.01	3	126.50	126.50	1.2	2,804	0.04%
2022/01/24	1	128.50	2	126.00	129.50	-1	2,841	-0.04%
2022/01/21	3	131.50	4	131.25	131.00	-1	2,843	-0.04%
2022/01/20	3.1	132.35	3	133.33	135.00	0.1	2,851	0.00%
2022/01/19	4	133.50	4	133.00	133.00	0	2,867	0.00%
2022/01/18	3	136.33	2	136.00	136.00	1	2,872	0.03%
2022/01/17	0	0.00	1	137.00	137.00	-1	2,882	-0.03%
2022/01/14	4	139.38	3	137.50	136.00	1	2,897	0.03%
2022/01/12	3	137.00	2	137.50	137.50	1	2,969	0.03%
2022/01/07	2	140.00	3	139.00	138.00	-1	3,428	-0.03%
2022/01/06	2	140.25	5	141.00	141.50	-3	3,396	-0.09%
2022/01/05	4	144.75	4	144.75	143.00	0	3,378	0.00%
2022/01/04	32.2	148.28	31.5	149.41	146.00	0.8	3,327	0.02%
2022/01/03	12.2	144.36	1.2	144.04	143.00	11	3,050	0.36%
2021/12/30	5	143.50	0	0.00	143.00	5	3,016	0.17%
2021/12/29	2	142.25	4	144.75	145.00	-2	2,999	-0.07%
2021/12/28	102	144.00	104.4	142.99	143.00	-2.4	2,959	-0.08%	大買/大賣/
2021/12/27	0	0.00	0.2	137.00	137.00	-0.2	2,874	-0.01%
2021/12/24	0	0.00	2	137.50	137.50	-2	2,893	-0.07%
2021/12/23	0	0.00	1	139.50	138.50	-1	2,908	-0.03%
2021/12/21	0	0.00	0.4	135.50	137.50	-0.4	2,949	-0.01%
2021/12/17	1	137.00	0	0.00	137.00	1	2,960	0.03%
2021/12/16	1	137.50	0.1	139.00	138.00	1	2,960	0.03%
2021/12/13	0.3	138.62	0	0.00	137.50	0.3	2,997	0.01%
2021/12/08	1	143.50	0	0.00	142.00	1	3,038	0.03%
2021/12/07	0.1	142.25	0	0.00	142.00	0.1	3,038	0.00%
2021/12/06	1.2	145.00	9	144.50	144.00	-7.8	3,028	-0.26%
2021/12/03	1.1	146.82	1	146.00	144.50	0.1	3,015	0.00%
2021/12/02	0	0.00	2	142.00	143.00	-2	2,974	-0.07%
2021/12/01	0.1	141.50	3	140.50	142.00	-2.9	2,961	-0.10%
2021/11/30	2	139.00	2	138.50	138.00	0	2,964	0.00%
2021/11/29	3.1	132.66	4	134.88	136.00	-0.9	3,003	-0.03%
2021/11/26	4	135.50	0.4	136.00	134.50	3.6	3,064	0.12%
2021/11/25	1.1	138.09	0	0.00	138.00	1.1	3,102	0.04%
2021/11/24	3	138.50	21	137.98	138.50	-18	3,117	-0.58%
2021/11/23	5.2	139.72	11	139.14	138.00	-5.8	3,137	-0.18%
2021/11/22	2.1	141.01	0	0.00	141.00	2.1	3,221	0.06%
2021/11/19	12	143.25	2	144.00	143.00	10	3,264	0.31%
2021/11/18	0	0.00	3	144.17	142.00	-3	3,258	-0.09%
2021/11/17	4.1	142.62	4	142.00	142.00	0.1	3,270	0.00%
2021/11/15	11	143.32	1	144.50	144.50	10	3,283	0.30%
2021/11/12	26	143.02	17	141.94	143.50	9	3,317	0.27%
2021/11/11	8.1	142.25	1.1	142.00	142.00	7	3,340	0.21%
2021/11/10	1.2	147.50	0.2	147.82	147.50	0.9	3,484	0.03%
2021/11/09	33.1	144.79	46.5	147.59	146.50	-13.4	3,652	-0.37%
2021/11/05	12	138.04	8.1	137.20	138.50	3.9	3,474	0.11%
2021/11/04	8.1	133.56	3	134.17	136.50	5.1	3,454	0.15%
2021/11/03	0.1	135.50	0	0.00	134.00	0.1	3,468	0.00%
2021/11/02	11.1	141.77	16.3	136.47	136.50	-5.2	3,486	-0.15%
2021/11/01	4	139.00	2	138.25	139.00	2	3,422	0.06%
2021/10/29	0	0.00	2	135.50	135.00	-2	3,421	-0.06%
2021/10/28	0.1	135.50	0	0.00	135.00	0.1	3,431	0.00%
2021/10/27	0.1	135.00	12	136.04	136.00	-11.9	3,456	-0.34%
2021/10/26	1	133.00	1	137.00	133.00	0	3,480	0.00%
2021/10/25	1	132.50	0	0.00	133.50	1	3,524	0.03%
2021/10/22	1	135.00	0	0.00	134.50	1	3,615	0.03%
2021/10/21	71	138.01	0	0.00	134.00	71	3,638	1.95%
2021/10/20	8	137.38	7	136.00	137.50	1	3,645	0.03%
2021/10/19	7	137.14	7	137.07	137.50	0	3,661	0.00%
2021/10/18	164.2	133.37	160	137.45	134.50	4.2	3,648	0.12%	大買/大賣/
2021/10/15	1	123.50	5	130.00	131.00	-4	3,585	-0.11%
2021/10/13	5	120.00	0	0.00	119.00	5	3,706	0.13%
2021/10/08	2	124.75	0	0.00	125.00	2	4,141	0.05%
2021/10/07	2	124.50	0	0.00	125.50	2	4,392	0.05%
2021/10/06	6	121.17	3	119.67	119.50	3	4,680	0.06%
2021/10/05	0	122.00	6	123.08	124.00	-6	5,048	-0.12%
2021/10/04	6	123.58	2	121.75	119.00	4	5,076	0.08%
2021/10/01	1	122.00	0	0.00	121.50	1	5,188	0.02%
2021/09/29	5.1	126.33	5	128.00	124.50	0.1	5,297	0.00%
2021/09/27	0.1	136.25	0	0.00	133.50	0.1	5,407	0.00%
2021/09/24	1	136.00	3	137.00	136.50	-2	5,473	-0.04%
2021/09/23	0	0.00	3	135.00	133.50	-3	5,526	-0.05%
2021/09/22	0.1	133.00	1	133.00	133.50	-0.9	5,632	-0.02%
2021/09/17	0	0.00	9	134.94	136.00	-9	5,678	-0.16%
2021/09/16	6	133.33	4	131.50	132.00	2	5,795	0.03%
2021/09/15	10	134.60	0	0.00	133.50	10	5,867	0.17%
2021/09/14	1	139.50	1	138.50	138.00	0	6,005	0.00%
2021/09/13	4	139.38	0	0.00	138.50	4	6,083	0.07%
2021/09/10	1	144.00	4	143.88	144.50	-3	6,200	-0.05%
2021/09/09	3	139.02	0	0.00	141.00	3	6,439	0.05%
2021/09/08	0.1	139.00	0	0.00	137.50	0.1	6,568	0.00%
2021/09/07	0.1	140.23	2	140.50	141.50	-1.9	6,608	-0.03%
2021/09/03	5	149.00	5	149.00	148.50	0	7,138	0.00%
2021/09/02	3.2	149.33	1	150.00	147.50	2.2	7,195	0.03%
2021/09/01	3	148.00	9	148.56	152.00	-6	7,157	-0.08%
2021/08/31	0	0.00	10	146.45	145.00	-10	7,103	-0.14%
2021/08/30	2	143.25	4	144.63	143.50	-2	7,113	-0.03%
2021/08/27	3	143.33	1	143.50	142.50	2	7,142	0.03%
2021/08/26	9	146.67	8	147.38	145.00	1	7,202	0.01%
2021/08/25	8	143.13	9	141.67	145.00	-1	7,326	-0.01%
2021/08/24	1.2	139.33	3	139.50	137.00	-1.8	7,323	-0.02%
2021/08/23	4	140.00	1	139.50	140.00	3	7,362	0.04%
2021/08/20	1	136.50	1	135.00	136.00	0	7,413	0.00%
2021/08/19	4.1	138.12	6	135.67	135.50	-2	7,484	-0.03%
2021/08/18	5	139.00	13	135.92	142.00	-8	7,595	-0.11%
2021/08/17	0	0.00	4	134.63	134.00	-4	7,767	-0.05%
2021/08/16	7	134.00	144	136.09	134.50	-137	7,963	-1.72%	大賣/鉅額交易
2021/08/13	7.3	143.81	3	143.50	143.00	4.3	7,790	0.05%
2021/08/12	1	157.50	3	156.50	158.50	-2	7,552	-0.03%
2021/08/11	25	157.40	6	156.58	156.00	19	7,576	0.25%
2021/08/10	4	159.13	9	162.83	163.00	-5	7,581	-0.07%
2021/08/09	10	162.55	0	0.00	162.00	10	7,659	0.13%
2021/08/06	3	165.33	87	165.17	165.50	-84	7,759	-1.08%
2021/08/05	0	0.00	13	168.46	168.00	-13	7,924	-0.16%
2021/08/04	2	170.00	1	173.00	168.50	1	8,069	0.01%
2021/08/02	83.1	170.40	4.1	171.14	172.00	79	8,146	0.97%
2021/07/30	3.1	170.00	2	173.00	168.00	1.1	8,183	0.01%
2021/07/29	5	170.20	104	165.60	171.50	-99	8,221	-1.20%	大賣/
2021/07/28	16.1	163.50	12	162.54	163.50	4.1	8,249	0.05%
2021/07/27	2	171.50	18	173.53	170.50	-16	8,269	-0.19%
2021/07/26	4	174.88	17	175.29	175.00	-13	8,304	-0.16%
2021/07/23	104	172.50	16.2	171.14	172.50	87.9	8,256	1.06%	大買/
2021/07/22	12.2	170.93	11.1	169.91	168.00	1.1	8,207	0.01%
2021/07/21	61.3	167.58	118	167.14	167.50	-56.7	8,146	-0.70%	大賣/
2021/07/20	14	177.64	2	176.25	175.00	12	7,935	0.15%
2021/07/19	8	180.13	57	179.89	179.00	-49	7,871	-0.62%
2021/07/16	41.1	184.62	15.2	185.04	184.50	25.9	7,815	0.33%
2021/07/15	35.2	190.35	27	188.89	188.00	8.2	7,706	0.11%
2021/07/14	9.1	184.30	15.2	185.13	183.00	-6.1	7,431	-0.08%
2021/07/13	71	183.00	29	182.09	180.00	42	7,207	0.58%
2021/07/12	65.1	183.78	68.7	180.15	186.00	-3.6	6,948	-0.05%
2021/07/09	4	171.38	71	171.03	170.50	-67	6,644	-1.01%
2021/07/08	29	173.62	28	175.91	173.00	1	6,766	0.01%
2021/07/07	15.1	172.35	18	174.31	172.00	-2.9	6,750	-0.04%
2021/07/06	2	170.25	0	0.00	168.00	2	6,792	0.03%
2021/07/05	28	172.66	13	173.12	172.00	15	6,838	0.22%
2021/07/02	8	166.25	310	168.19	168.50	-302	6,829	-4.42%	大賣/鉅額交易
2021/07/01	304	170.76	3	164.00	164.00	301	6,840	4.40%	大買/鉅額交易
2021/06/30	16	168.72	1	169.00	169.00	15	6,861	0.22%
2021/06/29	20	171.55	3	171.50	168.50	17	6,940	0.24%
2021/06/28	2	174.00	3	174.17	173.00	-1	7,134	-0.01%
2021/06/25	7	177.93	7	179.14	174.00	0	7,129	0.00%
2021/06/24	5	175.90	11.4	176.78	176.50	-6.4	7,045	-0.09%
2021/06/23	16	174.50	15	175.03	175.00	1	7,014	0.01%
2021/06/22	49	170.92	2	173.25	170.50	47	6,885	0.68%
2021/06/21	7	173.86	8	175.81	171.50	-1	6,832	-0.01%
2021/06/18	26.2	179.28	6.1	179.66	177.00	20.2	6,705	0.30%
2021/06/17	5.2	173.37	16	173.06	174.50	-10.8	6,484	-0.17%
2021/06/16	4	170.25	6.3	170.45	169.50	-2.3	6,390	-0.04%
2021/06/15	15.1	172.78	17	171.74	172.00	-1.9	6,359	-0.03%
2021/06/11	34.5	165.83	35.8	168.00	167.00	-1.3	6,218	-0.02%
2021/06/10	2	157.50	0	0.00	160.00	2	5,943	0.03%
2021/06/08	0	0.00	5.2	154.85	155.00	-5.2	5,946	-0.09%
2021/06/07	1	153.50	7	153.71	154.00	-6	5,999	-0.10%
2021/06/04	7	154.14	1	154.00	151.50	6	5,961	0.10%
2021/06/03	3	157.33	7	157.00	157.00	-4	5,978	-0.07%
2021/06/02	25.3	160.98	17.2	159.19	157.50	8.1	5,940	0.14%
2021/06/01	1	154.00	2.3	154.50	155.00	-1.3	5,765	-0.02%
2021/05/31	9.1	152.84	6	153.08	152.50	3.1	5,804	0.05%
2021/05/28	0.1	152.00	4.5	153.67	154.00	-4.4	5,953	-0.07%
2021/05/27	5.2	152.10	7.3	151.81	149.00	-2.1	5,968	-0.04%
2021/05/26	11.1	151.09	7.3	153.58	150.00	3.8	5,931	0.06%
2021/05/25	7.7	148.09	3	149.00	146.50	4.7	5,877	0.08%
2021/05/24	10.4	138.40	19.6	138.25	143.50	-9.3	5,725	-0.16%
2021/05/21	1.1	130.50	14	128.39	130.50	-12.9	5,541	-0.23%
2021/05/20	13	126.38	2	128.50	124.50	11	5,629	0.20%
2021/05/19	1.1	128.11	0	0.00	127.50	1.1	5,799	0.02%
2021/05/18	5	126.80	1	129.50	131.00	4	5,877	0.07%
2021/05/17	5.1	120.16	17	124.21	123.50	-11.9	5,961	-0.20%
2021/05/14	3.2	126.49	12	127.42	127.00	-8.9	6,002	-0.15%
2021/05/13	3.2	133.17	25.1	131.02	132.00	-22	6,118	-0.36%
2021/05/12	18	122.31	14.1	127.01	122.00	3.9	6,583	0.06%
2021/05/11	23.1	135.33	4	135.63	135.00	19.1	6,563	0.29%
2021/05/10	2	149.75	0	0.00	147.00	2	6,685	0.03%
2021/05/07	2.2	150.73	6	147.35	151.50	-3.8	6,828	-0.06%
2021/05/06	4.1	148.37	3	144.67	142.50	1.1	7,030	0.02%
2021/05/05	2.1	147.50	13.1	146.66	145.00	-11	7,264	-0.15%
2021/05/04	5.1	139.02	7	140.50	139.50	-1.9	8,261	-0.02%
2021/05/03	6.1	149.33	0	149.50	146.00	6.1	8,256	0.07%
2021/04/29	1.1	158.83	0	0.00	156.00	1.1	8,413	0.01%
2021/04/28	3	160.15	1	160.00	158.00	2	8,642	0.02%
2021/04/27	4	160.25	2	161.25	159.50	2	8,883	0.02%
2021/04/26	5.1	158.51	1	158.50	158.50	4.1	9,122	0.04%
2021/04/22	3	158.33	0	0.00	156.00	3	9,853	0.03%
2021/04/21	0.1	160.50	0	0.00	159.50	0.1	10,035	0.00%
2021/04/20	168	162.32	1	159.50	162.00	167	10,308	1.62%	大買/鉅額交易
2021/04/19	1.1	158.55	1	159.00	158.00	0.1	10,647	0.00%
2021/04/16	5.2	162.50	4	161.50	161.00	1.2	11,002	0.01%
2021/04/15	0	0.00	1	160.50	164.50	-1	11,521	-0.01%
2021/04/14	12	160.37	11	159.05	159.00	1	12,043	0.01%
2021/04/13	10	165.40	5	165.10	164.50	5	12,703	0.04%
2021/04/12	10.3	169.66	52.2	171.60	168.00	-41.9	12,875	-0.33%
2021/04/09	1.2	176.08	1	176.00	175.00	0.2	13,056	0.00%
2021/04/08	4.1	178.01	0	0.00	178.50	4.1	13,451	0.03%
2021/04/07	6	177.34	12	178.08	179.50	-6	13,495	-0.04%
2021/04/06	21	177.90	2	178.00	176.00	19	13,482	0.14%
2021/04/01	19	179.53	6	178.83	179.00	13	13,519	0.10%
2021/03/31	57.7	180.07	24	180.96	181.00	33.7	13,493	0.25%
2021/03/30	5	173.70	3	173.67	173.50	2	13,352	0.01%
2021/03/29	2	173.75	1.1	173.55	172.50	0.9	13,563	0.01%
2021/03/26	2	172.25	3.1	171.55	173.00	-1.1	13,815	-0.01%
2021/03/25	1.1	167.55	0	0.00	166.50	1.1	14,068	0.01%
2021/03/24	1	167.50	1	168.00	167.00	0	14,155	0.00%
2021/03/22	10	171.60	2	170.50	171.00	8	14,591	0.05%
2021/03/19	0	0.00	5	175.10	174.50	-5	15,058	-0.03%
2021/03/18	1.1	174.03	2	174.00	174.50	-0.9	15,457	-0.01%
2021/03/17	22	175.84	25	175.66	173.00	-3	16,019	-0.02%
2021/03/16	5	174.00	7.3	172.90	172.00	-2.3	16,435	-0.01%
2021/03/15	2	174.75	5	175.20	173.00	-3	17,301	-0.02%
2021/03/12	3	176.33	4	175.88	174.00	-1	18,042	-0.01%
2021/03/11	0	0.00	7	172.93	174.50	-7	18,240	-0.04%
2021/03/10	3	169.50	0	0.00	168.00	3	18,435	0.02%
2021/03/09	4	167.88	6	167.42	169.50	-2	18,692	-0.01%
2021/03/08	4.1	168.03	1.5	167.50	166.50	2.6	18,842	0.01%
2021/03/05	3	170.00	1	172.00	170.00	2	18,948	0.01%
2021/03/04	5.3	173.71	5	174.10	173.00	0.3	19,169	0.00%
2021/03/03	9	172.74	6	174.50	177.50	3	19,401	0.02%
2021/03/02	11	173.59	3.2	167.89	166.50	7.8	19,411	0.04%
2021/02/26	2.1	173.02	2	172.75	173.00	0.1	19,843	0.00%
2021/02/25	10	175.00	9	175.94	175.00	1	20,021	0.00%
2021/02/24	6.1	178.53	4	178.75	177.00	2.1	20,393	0.01%
2021/02/23	6	177.67	0.1	179.00	178.50	5.9	20,736	0.03%
2021/02/22	4	182.50	1.4	183.05	181.50	2.6	21,242	0.01%
2021/02/19	4	182.88	4.1	183.39	183.50	-0.1	21,752	0.00%
2021/02/18	4	178.25	1.1	178.18	179.00	2.9	22,257	0.01%
2021/02/17	8.3	180.11	12.3	180.69	181.00	-4	22,991	-0.02%
2021/02/05	6	175.17	3	175.33	174.50	3	23,351	0.01%
2021/02/04	13.2	174.22	16.5	172.79	174.00	-3.3	23,961	-0.01%
2021/02/03	48.3	180.92	123.1	178.36	178.00	-74.8	24,408	-0.31%	大賣/
2021/02/02	3	191.33	4.4	192.61	192.50	-1.4	24,549	-0.01%
2021/02/01	15.2	186.78	23	186.11	191.00	-7.8	25,135	-0.03%
2021/01/29	6	189.42	10.4	187.55	185.50	-4.4	25,467	-0.02%
2021/01/28	15	194.63	7.3	194.13	192.00	7.7	25,635	0.03%
2021/01/27	25.2	205.04	26.1	204.99	203.00	-0.9	25,941	0.00%
2021/01/26	55.7	208.73	65.5	210.02	203.00	-9.8	26,040	-0.04%
2021/01/25	1.2	200.50	2	200.75	200.00	-0.8	24,975	0.00%
2021/01/22	44.2	203.55	16.3	203.94	203.00	27.9	24,898	0.11%
2021/01/21	11.3	199.97	17	199.85	203.00	-5.7	24,715	-0.02%
2021/01/20	11.2	198.94	15	199.20	195.00	-3.8	24,517	-0.02%
2021/01/19	28.4	203.99	14	202.75	204.00	14.4	24,299	0.06%
2021/01/18	20.1	191.69	29	198.78	202.50	-8.9	24,131	-0.04%
2021/01/15	19	199.61	24.3	201.59	193.00	-5.3	23,970	-0.02%
2021/01/14	21.3	202.65	7	201.21	199.00	14.3	23,591	0.06%
2021/01/13	13.2	204.03	20	203.03	202.00	-6.9	23,410	-0.03%
2021/01/12	17.1	205.12	18.1	202.96	199.50	-1	23,156	0.00%
2021/01/11	14	201.71	44	202.26	205.50	-30	22,830	-0.13%
2021/01/08	26.3	201.30	28	200.71	196.00	-1.7	22,519	-0.01%
2021/01/07	34.1	202.38	67	201.72	203.00	-32.9	22,024	-0.15%
2021/01/06	188	194.87	156	198.77	193.00	32	21,470	0.15%	大買/大賣/
2021/01/05	23.3	190.46	16.1	190.69	188.00	7.2	20,708	0.03%
2021/01/04	25	186.92	41	185.06	187.50	-16	20,524	-0.08%
2020/12/31	87	183.48	74.2	185.20	183.50	12.8	20,324	0.06%
2020/12/30	5	173.60	14	174.93	176.50	-9	19,893	-0.05%
2020/12/29	12	172.21	2	173.75	171.50	10	19,833	0.05%
2020/12/28	6	172.25	6	173.17	172.00	0	19,785	0.00%
2020/12/25	10	170.20	4	170.50	169.00	6	19,703	0.03%
2020/12/24	14	171.54	7	171.07	170.00	7	19,653	0.04%
2020/12/23	18	172.00	13	172.08	173.50	5	19,578	0.03%
2020/12/22	8	167.69	12.4	169.23	167.50	-4.4	19,489	-0.02%
2020/12/21	17.1	164.88	3	163.67	164.00	14.1	19,295	0.07%
2020/12/18	5	171.50	29	171.98	171.50	-24	19,108	-0.13%
2020/12/17	22	173.18	13	173.46	175.00	9	19,345	0.05%
2020/12/16	10	174.80	12	175.33	171.50	-2	19,198	-0.01%
2020/12/15	22.1	172.89	16	170.69	171.00	6.1	18,978	0.03%
2020/12/14	145	181.60	124	179.73	176.00	21	18,544	0.11%	大買/大賣/
2020/12/11	28.2	193.85	6.1	195.49	188.00	22	18,244	0.12%
2020/12/10	117.3	204.63	77	206.87	208.50	40.3	17,953	0.22%	大買/
2020/12/09	75.2	204.08	61	205.08	204.00	14.2	17,732	0.08%
2020/12/08	139.1	197.76	160.2	194.89	199.00	-21.1	16,902	-0.12%	大買/大賣/
2020/12/07	59	179.18	10	179.20	181.00	49	16,210	0.30%
2020/12/04	16	179.28	5	180.90	176.50	11	16,011	0.07%
2020/12/03	6	180.92	16	182.94	185.00	-10	15,856	-0.06%
2020/12/02	10	178.95	3	179.00	177.00	7	15,706	0.04%
2020/12/01	3	180.00	5	180.30	180.50	-2	15,636	-0.01%
2020/11/30	58	179.39	62	181.30	179.50	-4	15,668	-0.03%
2020/11/27	70	174.48	17	175.35	177.00	53	15,781	0.34%
2020/11/26	16	179.88	16	180.47	179.50	0	15,633	0.00%
2020/11/25	11	179.32	12	177.92	179.00	-1	15,522	-0.01%
2020/11/24	21	188.98	12	190.17	185.00	9	15,127	0.06%
2020/11/23	32	187.58	22	188.05	190.00	10	15,109	0.07%
2020/11/20	19	189.66	15	191.20	187.00	4	15,053	0.03%
2020/11/19	29.2	189.70	35	189.86	189.50	-5.8	14,903	-0.04%
2020/11/18	32.1	185.44	29	184.79	186.50	3.1	14,501	0.02%
2020/11/17	32	184.84	41.1	184.48	179.50	-9.1	14,192	-0.06%
2020/11/16	22	181.68	20.1	181.30	190.00	2	13,878	0.01%
2020/11/13	11	169.45	11	170.45	175.00	0	13,259	0.00%
2020/11/12	35	169.44	46	170.64	170.00	-11	12,977	-0.08%
2020/11/11	22	163.70	17	162.47	171.00	5	12,355	0.04%
2020/11/10	37.1	156.39	52.1	158.22	160.00	-15	11,944	-0.13%
2020/11/09	23.1	151.71	34	152.91	156.50	-10.9	11,295	-0.10%
2020/11/06	8	141.44	18	140.56	142.50	-10	10,799	-0.09%
2020/11/05	16	135.69	7	135.00	136.50	9	10,591	0.08%
2020/11/04	20	132.03	14	132.82	135.00	6	10,510	0.06%
2020/11/03	7	128.79	13	126.88	127.00	-6	10,071	-0.06%
2020/10/30	1	119.00	5	121.20	120.00	-4	9,998	-0.04%
2020/10/29	3	118.50	0	0.00	121.00	3	10,137	0.03%
2020/10/28	2	122.75	0	0.00	120.50	2	10,289	0.02%
2020/10/27	1	122.00	3	122.83	124.00	-2	10,407	-0.02%
2020/10/26	5	124.60	2	125.25	122.50	3	10,636	0.03%
2020/10/23	4	124.25	10	124.05	124.50	-6	10,925	-0.05%
2020/10/22	1	120.50	4	120.13	121.00	-3	11,681	-0.03%
2020/10/21	2	118.00	2	118.25	117.00	0	12,242	0.00%
2020/10/20	9	116.94	7	117.21	117.50	2	12,615	0.02%
2020/10/19	1	119.50	4	118.75	118.50	-3	12,784	-0.02%
2020/10/16	7	120.86	15	121.37	118.50	-8	13,006	-0.06%
2020/10/15	3	122.50	5	123.70	123.00	-2	13,396	-0.01%
2020/10/14	3	122.83	0	0.00	122.50	3	13,720	0.02%
2020/10/13	3	123.17	6	122.83	123.50	-3	14,190	-0.02%
2020/10/12	6	122.17	2	122.25	121.50	4	14,629	0.03%
2020/10/08	11	121.18	5	121.50	121.00	6	15,305	0.04%
2020/10/07	1	117.00	3	118.33	118.00	-2	15,940	-0.01%
2020/10/06	3	118.17	0	0.00	117.00	3	16,476	0.02%
2020/10/05	2	116.50	1	116.00	116.50	1	17,141	0.01%
2020/09/30	1	116.50	2	114.75	117.00	-1	17,743	-0.01%
2020/09/29	2	114.50	2	115.25	113.50	0	18,154	0.00%
2020/09/28	2	114.25	6	113.75	114.00	-4	18,800	-0.02%
2020/09/25	8	111.50	6	112.25	110.50	2	19,141	0.01%
2020/09/24	2	115.00	1	115.00	115.00	1	19,447	0.01%
2020/09/23	7	118.36	13	117.81	119.50	-6	20,036	-0.03%
2020/09/22	23	119.24	20	119.55	118.00	3	20,364	0.01%
2020/09/21	2	125.75	8	126.00	125.50	-6	20,809	-0.03%
2020/09/18	1	127.50	9	127.89	127.00	-8	21,670	-0.04%
2020/09/17	3	128.67	8	128.00	127.00	-5	22,528	-0.02%
2020/09/16	10	129.80	12	129.67	128.00	-2	23,416	-0.01%
2020/09/15	12	130.83	8	130.56	129.50	4	23,469	0.02%
2020/09/14	14	130.64	6	130.33	131.50	8	23,225	0.03%
2020/09/11	4	124.50	14	123.86	125.50	-10	23,024	-0.04%
2020/09/10	3	126.67	0	0.00	125.00	3	22,969	0.01%
2020/09/09	6	123.50	9	124.89	126.50	-3	22,944	-0.01%
2020/09/08	2	125.00	1	125.50	126.00	1	22,944	0.00%
2020/09/07	8	124.63	2	125.25	124.00	6	22,954	0.03%
2020/09/04	9	127.56	9	125.72	129.00	0	22,976	0.00%
2020/09/03	2	127.75	0	0.00	127.50	2	22,886	0.01%
2020/09/02	6	128.50	18	128.69	129.00	-12	22,798	-0.05%
2020/09/01	4	125.00	18	125.11	125.50	-14	22,541	-0.06%
2020/08/31	7	123.21	0	0.00	123.50	7	22,476	0.03%
2020/08/28	5	122.50	4	122.25	123.00	1	22,550	0.00%
2020/08/27	12	122.21	5	123.20	121.50	7	22,530	0.03%
2020/08/26	19	121.68	11	121.00	122.00	8	22,493	0.04%
2020/08/25	8	116.75	15	115.00	118.00	-7	22,183	-0.03%
2020/08/24	14	109.79	9	110.72	112.00	5	21,931	0.02%
2020/08/21	5	110.00	6	108.00	110.00	-1	21,832	0.00%
2020/08/20	12	105.38	2	103.25	102.00	10	21,572	0.05%
2020/08/19	3	113.50	3	115.00	112.50	0	21,309	0.00%
2020/08/18	8	118.25	1	118.00	118.00	7	21,142	0.03%
2020/08/17	8	124.50	8	123.81	122.00	0	20,998	0.00%
2020/08/14	0	0.00	4	121.63	126.00	-4	21,133	-0.02%
2020/08/13	5	122.00	6	122.17	120.50	-1	20,947	0.00%
2020/08/12	11	124.45	9	124.00	123.50	2	20,939	0.01%
2020/08/11	10	129.35	63	130.61	127.50	-53	20,872	-0.25%
2020/08/10	41	129.21	18	130.56	128.00	23	20,869	0.11%
2020/08/07	40	129.49	6	129.08	126.50	34	20,790	0.16%
2020/08/06	23	128.13	23.1	128.72	128.50	-0.1	20,802	0.00%
2020/08/05	20	127.55	32	128.52	127.00	-12	20,761	-0.06%
2020/08/04	43	128.35	13	127.62	128.00	30	20,817	0.14%
2020/08/03	7	126.71	7	126.86	125.00	0	20,802	0.00%
2020/07/31	7	122.07	13	124.42	126.00	-6	20,709	-0.03%
2020/07/30	14	124.57	11	125.50	123.00	3	20,683	0.01%
2020/07/29	5	119.70	12	121.75	125.00	-7	20,576	-0.03%
2020/07/28	45	131.36	34	133.01	119.00	11	20,433	0.05%
2020/07/27	10	128.15	16	128.88	130.00	-6	19,670	-0.03%
2020/07/24	16	125.88	21	124.38	122.00	-5	19,162	-0.03%
2020/07/23	7	126.50	10	126.90	125.50	-3	18,906	-0.02%
2020/07/22	12	127.00	7	126.86	128.00	5	18,943	0.03%
2020/07/21	23	126.42	25	124.94	126.50	-2	18,718	-0.01%
2020/07/20	27	118.30	18	119.58	120.50	9	18,387	0.05%
2020/07/17	35	123.43	20	122.63	121.50	15	18,135	0.08%
2020/07/16	14	126.07	21	124.76	128.00	-7	17,773	-0.04%
2020/07/15	49	128.65	52	127.79	125.00	-3	17,379	-0.02%
2020/07/14	35	140.24	32	140.45	136.50	3	16,998	0.02%
2020/07/13	23	137.00	22	136.14	140.50	1	16,475	0.01%
2020/07/10	37	132.85	31	134.68	128.00	6	16,084	0.04%
2020/07/09	46	136.50	30	139.28	138.00	16	15,491	0.10%
2020/07/08	18	132.75	14	133.29	133.00	4	14,981	0.03%
2020/07/07	38	127.95	43	126.53	129.50	-5	14,728	-0.03%
2020/07/06	15	121.90	28	123.95	123.00	-13	14,173	-0.09%
2020/07/03	30	122.58	8	121.38	119.50	22	13,982	0.16%
2020/07/02	17	120.29	41	121.93	125.00	-24	13,554	-0.18%
2020/07/01	22	116.18	31	116.18	116.00	-9	12,873	-0.07%
2020/06/30	47	116.34	28	116.13	112.00	19	12,431	0.15%
2020/06/29	74	112.86	88	111.35	115.00	-14	11,637	-0.12%
2020/06/24	22	102.86	53	103.92	105.50	-31	10,716	-0.29%
2020/06/23	365	95.52	347	95.89	96.10	18	9,831	0.18%	大買/大賣/
2020/06/22	12	86.67	8	86.46	87.40	4	8,916	0.04%
2020/06/19	1	84.50	1	84.70	84.00	0	8,763	0.00%
2020/06/18	1	84.00	12	82.84	84.40	-11	8,698	-0.13%
2020/06/17	6	81.82	4	81.93	81.30	2	8,622	0.02%
2020/06/16	5	81.18	8	81.76	82.30	-3	8,616	-0.03%
2020/06/15	11	80.35	2	80.35	79.80	9	8,564	0.11%
2020/06/12	8	79.45	2	79.85	81.50	6	8,550	0.07%
2020/06/11	1	82.50	17	83.19	81.60	-16	8,523	-0.19%
2020/06/10	2	86.45	0	0.00	86.10	2	8,428	0.02%
2020/06/09	5	85.72	8	86.45	86.00	-3	8,424	-0.04%
2020/06/08	1	87.00	2	87.20	86.80	-1	8,733	-0.01%
2020/06/05	0	0.00	1	87.60	86.80	-1	8,930	-0.01%
2020/06/04	5	86.34	4	87.93	86.50	1	9,056	0.01%
2020/06/03	1	86.40	3	86.10	85.90	-2	9,109	-0.02%
2020/06/02	5	86.24	5	86.66	84.00	0	9,114	0.00%
2020/06/01	11	85.09	11	84.72	85.20	0	9,265	0.00%
2020/05/29	1	82.00	1	82.00	81.70	0	9,465	0.00%
2020/05/28	4	83.10	15	82.11	81.50	-11	9,550	-0.12%
2020/05/27	0	0.00	3	84.07	84.00	-3	9,539	-0.03%
2020/05/26	12	85.28	35	85.11	84.50	-23	9,532	-0.24%
2020/05/25	4	82.20	7	83.21	83.40	-3	9,439	-0.03%
2020/05/22	7	82.96	4	83.20	81.90	3	9,445	0.03%
2020/05/21	7	83.11	11	83.19	84.50	-4	9,372	-0.04%
2020/05/20	8	78.69	5	78.58	78.20	3	9,126	0.03%
2020/05/19	12	79.18	7	78.30	77.70	5	9,054	0.06%
2020/05/18	13	80.76	8	79.89	79.10	5	8,949	0.06%
2020/05/15	22	81.58	22	83.85	83.50	0	8,879	0.00%
2020/05/14	16	87.59	12	86.13	85.20	4	8,911	0.04%
2020/05/13	12	87.32	13	87.85	88.40	-1	9,000	-0.01%
2020/05/12	12	86.39	8	85.99	86.10	4	9,134	0.04%
2020/05/11	50	87.55	44	87.37	87.30	6	9,661	0.06%
2020/05/08	10	85.09	22	85.56	84.80	-12	9,777	-0.12%
2020/05/07	2	83.25	3	83.97	83.70	-1	9,807	-0.01%
2020/05/06	23	82.04	17	81.63	81.70	6	9,836	0.06%
2020/05/05	9	84.33	22	86.20	83.50	-13	9,946	-0.13%
2020/05/04	40	84.19	13	84.60	85.00	27	9,910	0.27%
2020/04/30	11	83.05	1	83.00	82.70	10	9,851	0.10%
2020/04/29	5	82.60	22	82.28	81.90	-17	9,859	-0.17%
2020/04/28	15	82.57	12	82.94	82.00	3	9,997	0.03%
2020/04/27	14	80.51	16	80.80	83.00	-2	9,876	-0.02%
2020/04/24	2	77.95	3	78.13	77.70	-1	9,790	-0.01%
2020/04/23	9	78.07	3	77.80	78.10	6	10,157	0.06%
2020/04/22	10	75.94	1	77.00	76.80	9	10,429	0.09%
2020/04/21	9	76.23	12	77.14	75.00	-3	10,445	-0.03%
2020/04/20	4	78.35	5	77.70	78.60	-1	10,568	-0.01%
2020/04/17	17	81.29	26	81.59	79.40	-9	10,565	-0.09%
2020/04/16	12	77.08	32	76.71	78.00	-20	10,358	-0.19%
2020/04/15	25	75.34	16	74.97	74.70	9	10,145	0.09%
2020/04/14	5	73.48	8	73.39	73.60	-3	9,967	-0.03%
2020/04/13	16	72.47	1	72.30	72.10	15	9,871	0.15%
2020/04/10	4	73.15	20	73.09	74.50	-16	9,748	-0.16%
2020/04/09	9	72.47	10	71.52	71.20	-1	9,553	-0.01%
2020/04/08	12	71.34	64	71.23	73.30	-52	9,411	-0.55%
2020/04/07	1	68.00	4	68.90	69.00	-3	9,184	-0.03%
2020/04/06	0	0.00	7	60.14	62.80	-7	9,159	-0.08%
2020/04/01	5	60.50	5	60.86	61.00	0	9,162	0.00%
2020/03/31	0	0.00	2	58.00	59.00	-2	9,188	-0.02%
2020/03/30	1	53.10	2	56.30	56.90	-1	9,485	-0.01%
2020/03/27	6	59.58	0	0.00	57.00	6	9,680	0.06%
2020/03/26	0	0.00	10	56.34	58.50	-10	9,843	-0.10%
2020/03/25	2	55.30	0	0.00	55.30	2	10,074	0.02%
2020/03/23	2	44.10	54	45.44	45.80	-52	10,540	-0.49%
2020/03/20	111	46.77	33	46.53	48.55	78	10,709	0.73%	大買/
2020/03/19	3	44.15	7	44.15	44.15	-4	11,096	-0.04%
2020/03/18	11	50.77	69	50.76	49.05	-58	11,755	-0.49%
2020/03/17	81	54.03	0	0.00	54.50	81	12,081	0.67%
2020/03/16	5	61.86	0	0.00	59.90	5	12,017	0.04%
2020/03/13	28	66.50	0	0.00	66.50	28	11,967	0.23%
2020/03/12	32	75.41	30	75.18	73.80	2	11,995	0.02%
2020/03/11	17.1	84.24	4	84.78	82.00	13.1	11,586	0.11%
2020/03/10	19	85.57	9	85.11	88.90	10	11,269	0.09%
2020/03/09	9	86.06	86	88.35	85.40	-77	11,052	-0.70%
2020/03/06	8	92.93	59	92.84	92.20	-51	10,805	-0.47%
2020/03/05	58	93.25	11	94.14	94.40	47	10,694	0.44%
2020/03/04	22	90.18	86	90.21	90.50	-64	10,369	-0.62%
2020/03/03	34.5	92.65	52	92.21	93.30	-17.5	10,123	-0.17%
2020/03/02	73	86.33	1	88.00	88.00	72	10,366	0.69%
2020/02/27	20	91.50	53	90.29	88.90	-33	10,608	-0.31%
2020/02/26	41	92.73	50	91.76	91.00	-9	10,801	-0.08%
2020/02/25	84.5	92.00	24	90.50	92.80	60.5	11,563	0.52%
2020/02/24	34	89.94	55	89.67	92.00	-21	12,057	-0.17%
2020/02/21	36	90.98	1	90.70	90.70	35	12,145	0.29%
2020/02/20	1	90.40	15	89.53	90.50	-14	12,200	-0.11%
2020/02/19	13	89.54	3	88.53	89.60	10	12,238	0.08%
2020/02/18	24	90.39	9	89.03	87.10	15	12,283	0.12%
2020/02/17	13	92.88	26	91.64	90.30	-13	12,367	-0.11%
2020/02/14	43	92.80	18	92.03	92.90	25	12,039	0.21%
2020/02/13	11	93.19	58	92.99	92.20	-47	11,828	-0.40%
2020/02/12	20	92.84	15	93.57	93.90	5	11,698	0.04%
2020/02/11	6	87.48	6	89.25	90.30	0	11,126	0.00%
2020/02/10	69	81.28	5	82.24	82.10	64	10,831	0.59%
2020/02/07	17	83.64	41	82.04	81.50	-24	10,693	-0.22%
2020/02/06	15	81.49	5	83.40	84.50	10	10,615	0.09%
2020/02/05	0	0.00	10	78.82	79.10	-10	10,467	-0.10%
2020/02/04	6	79.35	20	79.28	80.20	-14	10,441	-0.13%
2020/02/03	9	72.66	12	72.35	74.70	-3	10,361	-0.03%
2020/01/31	23	79.91	28	78.99	78.60	-5	10,724	-0.05%
2020/01/30	4	80.70	61	80.70	80.70	-57	10,841	-0.53%
2020/01/20	10	90.07	11	90.58	89.60	-1	11,261	-0.01%
2020/01/17	44	90.07	77	89.54	90.00	-33	11,488	-0.29%
2020/01/16	161	85.45	170	84.82	87.20	-9	11,434	-0.08%	大買/大賣/
2020/01/15	56	83.92	43	83.90	83.50	13	11,303	0.12%
2020/01/14	61	83.65	19	83.36	84.60	42	11,542	0.36%
2020/01/13	72	81.30	7	80.73	80.60	65	11,503	0.57%
2020/01/10	43	80.88	17	80.15	80.30	26	11,529	0.23%
2020/01/09	35	80.29	2	80.20	80.80	33	11,344	0.29%
2020/01/08	2	76.70	2	76.00	77.00	0	11,346	0.00%
2020/01/07	0	0.00	7	75.64	76.30	-7	11,372	-0.06%
2020/01/06	1	78.00	0	0.00	77.70	1	11,420	0.01%
2020/01/03	0	0.00	17	79.27	79.20	-17	11,433	-0.15%
2020/01/02	2	81.10	0	0.00	80.00	2	11,458	0.02%
2019/12/30	0	0.00	3	81.90	80.00	-3	11,489	-0.03%
2019/12/27	3	81.47	1	81.80	81.00	2	11,507	0.02%
2019/12/26	0	0.00	10	79.10	79.50	-10	11,499	-0.09%
2019/12/25	21	81.14	5	79.70	77.80	16	11,476	0.14%
2019/12/24	20	79.50	7	79.57	80.50	13	11,212	0.12%
2019/12/23	2	76.90	10	77.40	77.70	-8	11,084	-0.07%
2019/12/20	16	80.55	46	79.86	78.80	-30	10,936	-0.27%
2019/12/19	19	83.41	68	82.91	83.00	-49	10,824	-0.45%
2019/12/18	10	82.28	8	82.25	83.00	2	10,621	0.02%
2019/12/17	12	82.56	7	82.64	82.80	5	10,511	0.05%
2019/12/16	271	81.31	570	81.41	83.50	-299	10,491	-2.85%	大買/大賣/鉅額交易
2019/12/13	38	80.73	38	80.87	79.40	0	10,099	0.00%
2019/12/12	61	76.49	174	78.47	79.70	-113	9,473	-1.19%	大賣/鉅額交易
2019/12/11	33	72.79	3	72.33	72.50	30	9,150	0.33%
2019/12/10	0	0.00	2	72.00	71.30	-2	9,143	-0.02%
2019/12/09	37	70.19	1	71.50	71.50	36	9,189	0.39%
2019/12/06	0	0.00	32	67.40	67.70	-32	9,155	-0.35%
2019/12/05	88	67.56	0	0.00	67.40	88	9,199	0.96%
2019/12/04	0	0.00	5	66.08	67.40	-5	9,452	-0.05%
2019/12/03	8	65.00	0	0.00	65.00	8	9,504	0.08%
2019/11/29	12	66.00	0	0.00	66.00	12	9,701	0.12%
2019/11/28	25	65.04	0	0.00	65.70	25	9,726	0.26%
2019/11/27	18	67.29	14	67.06	66.20	4	9,792	0.04%
2019/11/26	5	70.66	3	69.70	69.90	2	9,471	0.02%
2019/11/25	5	70.44	15	70.11	70.30	-10	9,255	-0.11%
2019/11/22	19	71.53	40	71.78	71.00	-21	9,023	-0.23%
2019/11/21	26	65.81	58	66.42	70.00	-32	8,275	-0.39%
2019/11/20	25	63.54	51	64.51	63.70	-26	7,756	-0.34%
2019/11/19	52	63.34	35	64.28	64.10	17	7,777	0.22%
2019/11/18	10	63.93	7	63.90	63.50	3	8,006	0.04%
2019/11/15	2	64.00	6	64.55	64.00	-4	8,002	-0.05%
2019/11/14	24	64.01	8	62.41	64.30	16	7,985	0.20%
2019/11/13	6	63.72	0	0.00	63.60	6	8,007	0.07%
2019/11/12	3	63.40	14	62.49	63.60	-11	8,029	-0.14%
2019/11/11	15	60.92	2	61.50	60.90	13	8,044	0.16%
2019/11/08	1	67.10	10	66.41	67.00	-9	7,968	-0.11%
2019/11/07	6.1	63.61	12	64.90	64.20	-6	7,975	-0.07%
2019/11/06	16	67.20	20	67.52	65.90	-4	8,028	-0.05%
2019/11/05	20.1	67.20	29	67.17	66.60	-9	8,016	-0.11%
2019/11/04	25.1	66.49	27	66.95	67.00	-2	8,031	-0.02%
2019/11/01	20.1	64.37	1	65.40	65.70	19.1	7,989	0.24%
2019/10/31	20.1	63.10	43	63.53	62.90	-23	7,970	-0.29%
2019/10/30	19	64.61	27	64.90	65.30	-8	7,902	-0.10%
2019/10/29	36.1	61.65	18	61.69	62.50	18.1	7,459	0.24%
2019/10/28	25	61.36	81	60.23	62.50	-56	7,213	-0.78%
2019/10/25	67	58.77	25	58.50	58.40	42	6,847	0.61%
2019/10/24	16	55.83	13	55.87	57.10	3	6,622	0.05%
2019/10/23	9	54.22	12	54.10	53.20	-3	6,388	-0.05%
2019/10/22	16	52.39	22	52.55	53.40	-6	6,493	-0.09%
2019/10/21	51	50.26	230	50.76	50.70	-179	6,472	-2.77%	大賣/鉅額交易
2019/10/18	8	48.73	6	48.63	48.75	2	6,602	0.03%
2019/10/15	1	46.85	5	46.75	46.70	-4	6,832	-0.06%
2019/10/14	3	45.85	2	45.58	45.85	1	6,886	0.01%
2019/10/09	0	0.00	1	46.75	46.75	-1	6,921	-0.01%
2019/10/08	4	46.95	6	46.77	46.80	-2	7,248	-0.03%
2019/10/07	1	48.00	0	0.00	47.80	1	7,375	0.01%
2019/10/04	4	48.83	25	48.41	48.00	-21	7,409	-0.28%
2019/10/03	25	48.27	1	47.00	48.45	24	7,488	0.32%
2019/10/02	0	0.00	3	47.53	47.65	-3	7,522	-0.04%
2019/10/01	1	48.00	1	48.20	47.80	0	7,684	0.00%
2019/09/27	0	0.00	5	46.70	47.80	-5	7,994	-0.06%
2019/09/26	23	48.53	23	47.68	47.70	0	8,055	0.00%
2019/09/25	69	48.77	30	48.60	48.60	39	7,997	0.49%
2019/09/24	94	50.43	2	51.10	49.20	92	7,972	1.15%
2019/09/23	11	50.38	14	50.86	51.60	-3	7,820	-0.04%
2019/09/20	24	49.57	0	0.00	49.65	24	7,658	0.31%
2019/09/19	62.1	50.45	22	49.94	49.75	40.1	7,631	0.52%
2019/09/18	0	0.00	22	48.66	48.70	-22	7,452	-0.30%
2019/09/17	9	48.54	1	48.30	48.20	8	7,429	0.11%
2019/09/16	1	49.30	2	49.58	49.15	-1	7,406	-0.01%
2019/09/12	0	0.00	1	49.15	49.10	-1	7,355	-0.01%
2019/09/11	14	49.49	19	49.30	48.90	-5	7,347	-0.07%
2019/09/10	4	48.49	20	48.57	48.70	-16	7,287	-0.22%
2019/09/09	1	49.60	3	49.60	49.55	-2	7,298	-0.03%
2019/09/06	22	50.68	9	50.16	49.60	13	7,253	0.18%
2019/09/05	2	49.60	3	49.08	49.10	-1	6,993	-0.01%
2019/09/04	14	49.42	9	49.71	49.00	5	6,930	0.07%
2019/09/03	0	0.00	13	48.15	48.15	-13	6,843	-0.19%
2019/09/02	8	47.94	2	47.80	47.80	6	6,790	0.09%
2019/08/30	7	48.21	11	48.12	48.10	-4	6,767	-0.06%
2019/08/29	3	47.28	0	0.00	46.95	3	6,653	0.05%
2019/08/28	5	47.45	5	47.38	46.50	0	6,616	0.00%
2019/08/27	4	46.25	4	46.28	45.75	0	6,507	0.00%
2019/08/26	3	45.75	14	45.86	45.25	-11	6,483	-0.17%
2019/08/23	3	47.98	1	47.10	47.10	2	6,419	0.03%
2019/08/22	18	48.98	15	48.85	48.20	3	6,365	0.05%
2019/08/21	59	49.08	20	49.49	49.50	39	6,219	0.63%
2019/08/20	0	0.00	2	47.90	46.70	-2	5,900	-0.03%
2019/08/19	0	0.00	1.1	46.70	47.20	-1.1	5,832	-0.02%
2019/08/16	33	46.83	32	46.41	46.15	1	5,768	0.02%
2019/08/15	13	47.34	6	46.81	49.10	7	5,559	0.13%
2019/08/14	3	48.50	1	48.95	47.70	2	5,492	0.04%
2019/08/13	8	48.29	4	48.95	47.70	4	5,415	0.07%
2019/08/12	6	49.17	3	48.67	48.90	3	5,341	0.06%
2019/08/08	3	46.88	9	47.55	47.85	-6	5,247	-0.11%
2019/08/07	2	44.48	17	45.08	44.30	-15	5,122	-0.29%
2019/08/06	20	44.79	6	44.21	45.05	14	5,075	0.28%
2019/08/05	2	46.35	3	47.35	46.35	-1	4,992	-0.02%
2019/08/02	3	46.48	20	46.65	46.50	-17	4,936	-0.34%
2019/08/01	0	0.00	1	48.20	48.25	-1	4,875	-0.02%
2019/07/31	17	48.78	3	48.65	49.00	14	4,831	0.29%
2019/07/30	2	47.43	15	46.79	47.50	-13	4,736	-0.27%
2019/07/29	13	50.18	13	49.97	49.50	0	4,617	0.00%
2019/07/26	15	51.81	11	51.50	51.00	4	4,519	0.09%
2019/07/25	3	50.73	4	51.10	51.50	-1	4,353	-0.02%
2019/07/24	43	50.71	31	50.58	51.50	12	4,223	0.28%
2019/07/23	16	49.02	43	49.22	48.05	-27	3,858	-0.70%
2019/07/22	40	47.66	39	46.80	48.95	1	3,506	0.03%
2019/07/19	28	44.50	12	44.10	44.50	16	3,149	0.51%
2019/07/18	2	42.50	12	43.09	41.95	-10	2,877	-0.35%
2019/07/17	4	43.85	0	0.00	43.25	4	2,829	0.14%
2019/07/16	3	43.97	15	44.15	44.00	-12	2,815	-0.43%
2019/07/15	18	43.86	1	42.90	43.65	17	2,741	0.62%
2019/07/12	30	44.35	17	44.39	43.10	13	2,702	0.48%
2019/07/11	7	41.54	2	42.30	43.00	5	2,412	0.21%
2019/07/10	1	40.65	1	41.00	40.80	0	2,316	0.00%
2019/07/09	8	41.36	3	42.43	40.40	5	2,410	0.21%
2019/07/05	5	41.34	8	41.91	42.40	-3	2,310	-0.13%
2019/07/04	0	0.00	5	40.23	40.30	-5	2,161	-0.23%
2019/07/03	1	38.50	9	38.48	39.30	-8	1,933	-0.41%
2019/07/02	1	35.40	1	35.25	35.75	0	1,850	0.00%
2019/07/01	2	35.23	2	35.20	35.20	0	1,845	0.00%
2019/06/28	0	0.00	3	34.27	34.35	-3	1,851	-0.16%
2019/06/27	2	33.85	0	0.00	33.80	2	1,887	0.11%
2019/06/25	1	33.85	1	33.75	33.65	0	1,971	0.00%
2019/06/24	1	34.10	0	0.00	34.20	1	2,078	0.05%
2019/06/21	0	0.00	1	34.90	34.65	-1	2,070	-0.05%
2019/06/20	6	34.50	0	0.00	34.55	6	2,057	0.29%
2019/06/19	5	34.87	0	0.00	34.40	5	2,078	0.24%
2019/06/18	2	34.45	0	0.00	34.70	2	2,061	0.10%
2019/06/17	5	35.20	10	35.18	34.85	-5	2,070	-0.24%
2019/06/14	2	33.90	0	0.00	33.80	2	2,016	0.10%
2019/06/13	2	33.65	0	0.00	33.60	2	2,022	0.10%
2019/06/12	1	34.20	1	34.30	34.30	0	2,045	0.00%
2019/06/11	15	34.35	7	34.34	34.00	8	2,045	0.39%
2019/06/10	0	0.00	1	32.50	32.45	-1	1,978	-0.05%
2019/06/06	0	0.00	3	31.90	31.65	-3	1,978	-0.15%
2019/06/05	2	31.85	0	0.00	31.55	2	1,972	0.10%
2019/06/04	1	31.95	2	32.18	31.40	-1	1,980	-0.05%
2019/06/03	0	0.00	1	32.00	32.05	-1	2,032	-0.05%
2019/05/31	2	32.95	2	32.93	32.55	0	2,041	0.00%
2019/05/30	1	32.25	0	0.00	32.35	1	2,038	0.05%
2019/05/29	1	32.35	0	0.00	32.60	1	2,041	0.05%
2019/05/28	2	31.73	3	32.18	33.15	-1	2,048	-0.05%
2019/05/27	3	31.55	3	31.90	31.55	0	2,075	0.00%
2019/05/24	2	31.73	0	0.00	31.85	2	2,089	0.10%
2019/05/23	4	31.73	3	31.75	31.50	1	2,102	0.05%
2019/05/22	0	0.00	2	34.05	33.00	-2	2,137	-0.09%
2019/05/21	4	33.20	2	33.95	33.90	2	2,175	0.09%
2019/05/20	1	33.80	1	34.20	33.45	0	2,227	0.00%
2019/05/17	3	34.50	2	34.15	33.95	1	2,285	0.04%
2019/05/15	0	0.00	2	35.95	36.15	-2	2,541	-0.08%
2019/05/14	3	34.33	2	34.40	35.10	1	2,621	0.04%
2019/05/13	1	35.00	3	35.83	35.00	-2	2,659	-0.08%
2019/05/10	3	36.00	2	36.05	35.60	1	2,744	0.04%
2019/05/09	2	37.00	1	37.10	36.10	1	2,759	0.04%
2019/05/08	2	37.75	3	37.83	37.75	-1	2,768	-0.04%
2019/05/07	0	0.00	1	38.50	38.50	-1	2,814	-0.04%
2019/05/06	1	38.35	1	38.75	38.50	0	2,907	0.00%
2019/05/03	1	39.95	1	40.00	39.75	0	3,405	0.00%
2019/05/02	1	39.65	0	0.00	39.80	1	3,565	0.03%
2019/04/30	4	39.40	8	39.53	39.60	-4	3,570	-0.11%
2019/04/29	2	39.18	2	39.30	39.30	0	3,562	0.00%
2019/04/26	3	40.98	0	0.00	40.75	3	3,544	0.08%
2019/04/25	10	42.13	5	42.05	42.00	5	3,523	0.14%
2019/04/24	3	42.22	2	43.00	42.05	1	3,522	0.03%
2019/04/23	2	42.30	0	0.00	42.50	2	3,508	0.06%
2019/04/22	4	43.10	9	42.96	43.30	-5	3,497	-0.14%
2019/04/19	2	41.95	2	41.80	41.80	0	3,463	0.00%
2019/04/18	4	42.53	3	42.60	41.40	1	3,447	0.03%
2019/04/17	10	43.88	11	43.92	43.60	-1	3,387	-0.03%
2019/04/16	12.1	42.96	3	42.93	43.30	9.1	3,329	0.27%
2019/04/15	9	43.54	17	43.80	44.00	-8	3,260	-0.25%
2019/04/11	3	41.98	5	42.61	41.20	-2	3,102	-0.06%
2019/04/10	4	41.98	4	41.90	41.90	0	3,043	0.00%
2019/04/09	2	42.15	7	42.49	42.70	-5	3,017	-0.17%
2019/04/08	3	41.12	2	41.60	41.45	1	2,915	0.03%
2019/04/03	6	40.98	0	0.00	40.90	6	2,892	0.21%
2019/04/02	2	41.15	0	0.00	41.45	2	2,886	0.07%
2019/04/01	2	41.00	3	41.63	40.95	-1	2,858	-0.03%
2019/03/29	3	40.07	1	41.20	40.00	2	2,810	0.07%
2019/03/28	7	41.71	15	41.33	40.70	-8	2,797	-0.29%
2019/03/27	11	41.40	7	40.90	41.60	4	2,738	0.15%
2019/03/26	0	0.00	4	39.44	39.00	-4	2,635	-0.15%
2019/03/25	0	0.00	4	39.10	38.95	-4	2,649	-0.15%
2019/03/22	3	39.57	1	39.80	40.50	2	2,641	0.08%
2019/03/21	0	0.00	1	39.10	39.00	-1	2,615	-0.04%
2019/03/20	2	39.15	3	39.30	39.15	-1	2,631	-0.04%
2019/03/19	0	0.00	3	39.25	39.15	-3	2,632	-0.11%
2019/03/18	1	39.50	0	0.00	39.35	1	2,645	0.04%
2019/03/15	7	39.46	8	39.24	39.45	-1	2,655	-0.04%
2019/03/14	8	38.99	2	39.03	38.50	6	2,645	0.23%
2019/03/12	1	38.80	1	39.45	38.50	0	2,703	0.00%
2019/03/11	0	0.00	4	38.74	38.85	-4	2,736	-0.15%
2019/03/08	10	38.25	11	37.38	38.45	-1	2,814	-0.04%
2019/03/07	6	38.86	2	37.80	38.00	4	2,872	0.14%
2019/03/06	3	40.28	0	0.00	40.05	3	2,892	0.10%
2019/03/05	2	40.65	1	40.60	40.60	1	2,926	0.03%
2019/03/04	2	40.70	1	40.75	40.65	1	2,959	0.03%
2019/02/26	1	40.35	2	41.50	40.20	-1	2,979	-0.03%
2019/02/25	0	0.00	1	41.15	40.75	-1	3,017	-0.03%
2019/02/22	2	41.18	0	0.00	40.75	2	3,024	0.07%
2019/02/21	4	42.10	6	41.99	41.50	-2	3,023	-0.07%
2019/02/20	6	40.88	0	0.00	41.10	6	2,984	0.20%
2019/02/19	7	42.08	3	42.57	41.40	4	2,963	0.13%
2019/02/18	5	40.80	4	40.95	41.10	1	2,940	0.03%
2019/02/15	6	43.52	12	43.71	42.00	-6	2,897	-0.21%
2019/02/14	15	43.39	8	43.29	43.25	7	2,836	0.25%
2019/02/13	3	40.70	11	40.56	41.10	-8	2,698	-0.30%
2019/02/12	4	39.86	0	0.00	39.55	4	2,629	0.15%
2019/02/11	2	39.63	21	39.66	39.80	-19	2,624	-0.72%
2019/01/30	1	37.65	0	0.00	38.00	1	2,563	0.04%
2019/01/29	4	37.60	1	37.55	37.45	3	2,623	0.11%
2019/01/28	4	38.40	4	38.31	38.20	0	2,676	0.00%
2019/01/25	8	38.15	1	38.00	38.10	7	2,673	0.26%
2019/01/24	33	38.18	37	38.32	38.30	-4	2,630	-0.15%
2019/01/23	8	36.46	11	36.18	37.00	-3	2,159	-0.14%
2019/01/21	0	0.00	1	33.60	33.50	-1	2,031	-0.05%
2019/01/17	0	0.00	1	33.75	32.75	-1	2,130	-0.05%
2019/01/16	0	0.00	2	32.40	33.10	-2	2,164	-0.09%
2019/01/15	1	32.20	0	0.00	32.05	1	2,188	0.05%
2019/01/14	1	31.90	0	0.00	32.00	1	2,229	0.04%
2019/01/11	0	0.00	1	33.45	32.65	-1	2,273	-0.04%
2019/01/10	0	0.00	1	33.60	33.60	-1	2,281	-0.04%
2019/01/04	2	31.85	0	0.00	32.30	2	2,508	0.08%
2019/01/03	0	0.00	1	33.30	32.85	-1	2,569	-0.04%
2019/01/02	1	33.50	3	33.82	33.75	-2	2,641	-0.08%
2018/12/28	0	0.00	1	33.90	34.00	-1	2,704	-0.04%
2018/12/27	3	34.25	0	0.00	33.65	3	2,816	0.11%
2018/12/26	1	34.05	2	34.60	33.60	-1	2,819	-0.04%
2018/12/24	0	0.00	2	35.10	34.90	-2	2,839	-0.07%
2018/12/21	1	33.00	0	0.00	34.65	1	2,869	0.03%
2018/12/20	0	0.00	1	33.90	33.95	-1	2,864	-0.03%
2018/12/19	3	35.13	0	0.00	34.85	3	2,869	0.10%
2018/12/18	1	35.50	1	35.20	35.15	0	2,888	0.00%
2018/12/17	2	37.10	0	0.00	36.20	2	2,898	0.07%
2018/12/14	0	0.00	4	36.91	36.90	-4	2,936	-0.14%
2018/12/13	0	0.00	2	37.40	37.55	-2	2,962	-0.07%
2018/12/12	12	37.10	2	37.05	37.10	10	2,975	0.34%
2018/12/11	3	36.17	13	35.89	36.00	-10	2,989	-0.33%
2018/12/10	2	36.18	0	0.00	36.05	2	3,033	0.07%
2018/12/07	21	37.61	0	0.00	37.50	21	3,078	0.68%
2018/12/06	2	37.70	10	36.50	36.50	-8	3,194	-0.25%
2018/12/05	0.1	39.20	11	38.97	38.65	-11	3,204	-0.34%
2018/12/04	1	40.80	6	40.10	40.00	-5	3,221	-0.16%
2018/12/03	12	40.18	4	39.88	40.80	8	3,242	0.25%
2018/11/30	1	38.50	13	37.57	38.00	-12	3,177	-0.38%
2018/11/29	12	37.29	0	0.00	36.50	12	3,152	0.38%
2018/11/28	0	0.00	2	36.05	36.30	-2	3,150	-0.06%
2018/11/27	13.1	34.81	2	35.20	35.50	11.1	3,147	0.35%
2018/11/26	1	33.80	1	34.15	34.30	0	3,164	0.00%
2018/11/23	0	0.00	10	33.90	33.75	-10	3,191	-0.31%
2018/11/22	8	35.44	0	0.00	33.80	8	3,231	0.25%
2018/11/21	0.1	35.00	1	34.25	34.70	-1	3,255	-0.03%
2018/11/20	1	34.10	0	0.00	34.10	1	3,288	0.03%
2018/11/16	0	0.00	2	34.43	34.10	-2	3,358	-0.06%
2018/11/15	6	33.89	2	33.60	33.70	4	3,416	0.12%
2018/11/14	0	0.00	2	34.80	34.40	-2	3,500	-0.06%
2018/11/13	2	34.75	0	0.00	35.30	2	3,790	0.05%
2018/11/12	5	36.07	3	36.02	35.55	2	3,909	0.05%
2018/11/08	1	36.00	0	0.00	35.10	1	3,953	0.03%
2018/11/07	0	0.00	2	35.90	36.00	-2	3,938	-0.05%
2018/11/06	2	35.38	3	35.97	34.85	-1	3,983	-0.03%
2018/11/05	5	36.50	5	36.61	37.35	0	3,980	0.00%
2018/11/02	3	35.30	4	35.30	35.00	-1	3,990	-0.03%
2018/11/01	3	34.85	0	0.00	34.80	3	3,981	0.08%
2018/10/31	4.1	33.05	5	33.20	33.00	-1	4,014	-0.02%
2018/10/30	2.1	31.38	0	0.00	31.70	2.1	4,161	0.05%
2018/10/29	1	32.20	0	0.00	32.00	1	4,148	0.02%
2018/10/26	1	31.60	2	31.80	32.35	-1	4,163	-0.02%
2018/10/25	8	32.99	0	0.00	32.30	8	4,145	0.19%
2018/10/24	1	35.20	1	34.85	35.35	0	4,114	0.00%
2018/10/23	0	0.00	2	35.15	34.90	-2	4,101	-0.05%
2018/10/22	0	0.00	2	36.10	36.05	-2	4,080	-0.05%
2018/10/19	2	33.75	1	34.20	34.25	1	4,066	0.02%
2018/10/18	11	36.03	0	0.00	35.40	11	4,033	0.27%
2018/10/17	1	36.80	1	35.40	35.50	0	4,051	0.00%
2018/10/16	1	34.70	11	35.13	35.50	-10	4,109	-0.24%
2018/10/15	0	0.00	6	34.50	34.50	-6	4,119	-0.15%
2018/10/12	7	31.60	8	31.37	32.35	-1	4,089	-0.02%
2018/10/11	2	31.48	0	0.00	31.35	2	4,057	0.05%
2018/10/09	3	37.07	1	38.00	34.80	2	4,030	0.05%
2018/10/08	6	38.83	8	37.70	37.85	-2	4,021	-0.05%
2018/10/05	8.1	41.56	3	41.80	39.80	5.1	4,160	0.12%
2018/10/04	3	44.18	1	43.80	44.15	2	4,088	0.05%
2018/10/03	2	45.10	3	44.68	44.60	-1	4,111	-0.02%
2018/10/02	1	46.25	3	46.05	45.60	-2	4,132	-0.05%
2018/10/01	4.1	45.35	0	0.00	46.15	4.1	4,158	0.10%
2018/09/26	0	0.00	1	45.85	45.40	-1	4,284	-0.02%
2018/09/20	1	43.70	0	0.00	43.30	1	4,336	0.02%
2018/09/19	1	45.05	0	0.00	45.00	1	4,340	0.02%
2018/09/18	2	45.25	0	0.00	44.85	2	4,366	0.05%
2018/09/17	1	46.45	1	46.65	46.95	0	4,410	0.00%
2018/09/14	0	0.00	2	47.70	47.90	-2	4,438	-0.05%
2018/09/13	1.1	44.20	17	44.35	45.05	-16	4,433	-0.36%
2018/09/12	8	43.33	33	43.12	43.20	-25	4,445	-0.56%
2018/09/11	6	47.36	3	47.17	46.90	3	4,497	0.07%
2018/09/10	5	47.67	7	47.16	46.20	-2	4,775	-0.04%
2018/09/07	8	49.18	3	49.30	49.25	5	4,878	0.10%
2018/09/06	1	51.00	1	50.80	50.50	0	4,877	0.00%
2018/09/05	2	52.10	2	51.85	51.40	0	4,910	0.00%
2018/09/04	33	51.92	4	51.88	51.90	29	4,927	0.59%
2018/09/03	1	51.40	3	50.43	49.80	-2	4,920	-0.04%
2018/08/31	3	51.53	1	51.60	51.40	2	4,944	0.04%
2018/08/30	1	51.60	1	51.20	50.50	0	5,026	0.00%
2018/08/29	3.1	50.81	5	51.20	50.80	-2	5,096	-0.04%
2018/08/28	3	50.47	3	50.80	50.70	0	5,122	0.00%
2018/08/23	1	46.00	0	0.00	47.60	1	5,431	0.02%
2018/08/22	2	46.85	4	46.61	46.95	-2	5,505	-0.04%
2018/08/21	5	45.82	3	46.20	46.50	2	5,605	0.04%
2018/08/20	30.1	47.32	18	45.87	44.60	12.1	5,688	0.21%
2018/08/17	15	50.47	22	49.22	49.20	-7	5,577	-0.13%
2018/08/16	132	54.64	132	55.03	54.60	0	5,737	0.00%	大買/大賣/
2018/08/15	5	55.00	1	55.20	55.30	4	5,824	0.07%
2018/08/13	3	55.67	0	0.00	55.90	3	6,524	0.05%
2018/08/10	1	59.90	2	58.45	58.20	-1	6,505	-0.02%
2018/08/09	37	61.50	6	61.28	61.00	31	6,484	0.48%
2018/08/08	0	0.00	1	60.30	60.10	-1	6,496	-0.02%
2018/08/07	3	60.30	12	60.59	60.60	-9	6,623	-0.14%
2018/08/06	2	54.10	26	56.30	59.20	-24	6,601	-0.36%
2018/08/03	0.1	62.20	0	0.00	60.10	0.1	6,480	0.00%
2018/08/02	0	0.00	5	60.24	59.80	-5	6,568	-0.08%
2018/08/01	1	60.10	1	60.10	60.30	0	6,598	0.00%
2018/07/31	5	58.52	0	0.00	59.30	5	6,607	0.08%
2018/07/30	0	0.00	4	58.88	57.70	-4	6,648	-0.06%
2018/07/27	2	59.20	1	59.60	59.60	1	6,701	0.01%
2018/07/26	0	0.00	2	59.15	58.80	-2	6,753	-0.03%
2018/07/25	1	59.90	0	0.00	58.90	1	6,821	0.01%
2018/07/24	2	59.00	0	0.00	59.60	2	6,847	0.03%
2018/07/23	1	59.00	92	59.27	58.20	-91	6,874	-1.32%
2018/07/20	16	65.02	42	63.73	63.40	-26	6,858	-0.38%
2018/07/19	41	64.05	3	63.77	63.00	38	6,858	0.55%
2018/07/18	0	0.00	22	62.60	62.80	-22	6,915	-0.32%
2018/07/17	1	64.20	31	64.26	62.80	-30	6,945	-0.43%
2018/07/16	68	63.51	0	0.00	63.00	68	6,935	0.98%
2018/07/13	80	64.09	173	63.94	63.80	-93	6,892	-1.35%	大賣/
2018/07/12	1	57.60	3	59.60	59.80	-2	6,751	-0.03%
2018/07/10	0	0.00	3	56.97	57.50	-3	6,794	-0.04%
2018/07/06	7	54.96	7	54.21	54.30	0	6,863	0.00%
2018/07/04	9	58.82	0	0.00	58.60	9	6,896	0.13%
2018/07/03	6	60.07	5	59.10	58.50	1	6,918	0.01%
2018/07/02	3	60.80	100	61.68	61.00	-97	6,962	-1.39%
2018/06/29	6	60.37	15	60.28	60.80	-9	6,971	-0.13%
2018/06/28	20	58.03	2	58.00	58.00	18	6,950	0.26%
2018/06/27	1	59.10	7	59.81	58.80	-6	6,970	-0.09%
2018/06/26	105	59.94	4	59.00	60.00	101	6,948	1.45%	大買/鉅額交易
2018/06/25	60	61.18	2	61.75	60.90	58	6,964	0.83%
2018/06/22	4	63.55	0	0.00	63.00	4	7,101	0.06%
2018/06/21	4	64.78	7	64.90	65.30	-3	7,276	-0.04%
2018/06/20	106	62.03	105	63.50	64.10	1	7,278	0.01%	大買/大賣/
2018/06/19	122	64.34	7	64.59	64.30	115	7,169	1.60%	大買/鉅額交易
2018/06/15	17	72.40	4	72.23	71.40	13	6,933	0.19%
2018/06/14	0	0.00	2	70.90	70.40	-2	6,884	-0.03%
2018/06/13	0	0.00	5	70.14	69.20	-5	6,928	-0.07%
2018/06/11	2	70.10	2	71.40	70.10	0	7,271	0.00%
2018/06/08	0	71.40	0	0.00	71.50	0	7,345	0.00%
2018/06/07	3	74.13	1	74.10	72.90	2	7,612	0.03%
2018/06/06	21	73.79	12	73.58	73.00	9	7,774	0.12%
2018/06/05	0	0.00	1	72.40	72.10	-1	7,830	-0.01%
2018/06/04	3	73.27	11	73.12	72.70	-8	7,807	-0.10%
2018/06/01	7	70.10	0	0.00	70.10	7	7,751	0.09%
2018/05/31	15	71.53	2	72.00	70.90	13	7,704	0.17%
2018/05/30	4	73.50	0	0.00	73.00	4	7,571	0.05%
2018/05/29	19	76.48	6	76.58	74.90	13	7,497	0.17%
2018/05/28	13	75.65	3	75.67	75.10	10	7,378	0.14%
2018/05/25	6	73.93	1	74.10	73.20	5	7,271	0.07%
2018/05/24	7	74.86	24	73.99	73.80	-17	7,205	-0.24%
2018/05/23	7	71.37	5	71.66	70.70	2	7,078	0.03%
2018/05/22	19	72.21	17	72.42	72.20	2	7,194	0.03%
2018/05/21	5	68.48	39	69.22	69.40	-34	6,877	-0.49%
2018/05/18	19	63.82	1	64.70	63.10	18	6,979	0.26%
2018/05/17	1	66.40	1	66.40	65.30	0	6,951	0.00%
2018/05/16	1	65.30	2	67.05	66.40	-1	7,154	-0.01%
2018/05/15	5	64.00	23	65.05	67.00	-18	7,358	-0.24%
2018/05/11	3	63.00	1	63.20	62.30	2	7,482	0.03%
2018/05/10	0	0.00	6	63.25	64.50	-6	7,516	-0.08%
2018/05/09	0	0.00	10	61.90	61.90	-10	7,592	-0.13%
2018/05/04	5	61.50	5	61.20	61.50	0	7,886	0.00%
2018/05/03	4	59.95	20	60.18	59.50	-16	7,912	-0.20%
2018/05/02	2	59.20	6	59.92	60.40	-4	8,047	-0.05%
2018/04/30	0	0.00	2	56.60	57.90	-2	8,141	-0.02%
2018/04/27	16	54.80	0	0.00	54.90	16	8,263	0.19%
2018/04/26	2	56.00	1	57.00	53.70	1	8,558	0.01%
2018/04/25	1.1	55.12	3	56.10	57.10	-2	8,678	-0.02%
2018/04/24	0	0.00	4	56.13	56.00	-4	8,806	-0.05%
2018/04/23	4	60.03	5	62.00	59.20	-1	9,012	-0.01%
2018/04/20	0.1	62.30	2	60.90	62.10	-2	9,165	-0.02%
2018/04/19	0	0.00	3	61.90	61.90	-3	9,529	-0.03%
2018/04/17	5	61.18	1	61.20	60.70	4	9,895	0.04%
2018/04/13	2	63.90	7	63.49	63.50	-5	10,590	-0.05%
2018/04/12	8	60.06	3	61.90	62.40	5	10,774	0.05%
2018/04/11	6	62.12	10	61.06	61.10	-4	10,948	-0.04%
2018/04/09	1	64.10	0	0.00	62.70	1	11,366	0.01%
2018/04/03	2	63.40	2	64.10	64.10	0	11,541	0.00%
2018/04/02	2	66.30	2	67.40	66.30	0	11,640	0.00%
2018/03/31	3	66.20	0	0.00	66.20	3	11,838	0.03%
2018/03/30	3	67.40	0	0.00	66.20	3	11,981	0.03%
2018/03/29	0	0.00	6	67.37	67.00	-6	12,188	-0.05%
2018/03/28	1	66.20	4	67.18	66.20	-3	12,285	-0.02%
2018/03/27	6	72.03	4	71.15	68.40	2	12,524	0.02%
2018/03/26	22	70.05	5	69.90	70.60	17	12,551	0.14%
2018/03/23	0	0.00	1	64.00	65.70	-1	12,542	-0.01%
2018/03/22	3	67.67	3	66.40	66.10	0	12,725	0.00%
2018/03/21	2.1	68.44	17	68.29	67.80	-15	12,931	-0.12%
2018/03/20	8	66.96	7	67.31	67.20	1	13,239	0.01%
2018/03/19	44	70.39	1	70.90	69.00	43	13,717	0.31%
2018/03/16	0	0.00	69	69.95	70.30	-69	13,950	-0.49%
2018/03/15	31	71.21	7	71.23	71.20	24	14,241	0.17%
2018/03/14	3.1	68.28	12	67.70	68.90	-9	14,539	-0.06%
2018/03/13	53	68.12	51	68.04	68.00	2	14,988	0.01%
2018/03/12	36	63.67	60	64.45	65.60	-24	15,185	-0.16%
2018/03/09	39	59.98	32	59.88	59.70	7	15,259	0.05%
2018/03/08	25	58.83	39	58.75	58.40	-14	15,516	-0.09%
2018/03/07	17	58.38	14	58.06	58.00	3	15,768	0.02%
2018/03/06	21	57.80	26	57.89	58.00	-5	16,338	-0.03%
2018/03/05	34	58.78	33	57.66	56.80	1	16,639	0.01%
2018/03/02	18	57.70	11	58.08	58.20	7	17,129	0.04%
2018/03/01	13	57.20	14	57.54	57.50	-1	17,425	-0.01%
2018/02/27	27	57.97	25	57.64	57.20	2	17,791	0.01%
2018/02/26	23	58.33	60	58.69	56.90	-37	17,987	-0.21%
2018/02/23	42	59.50	40	58.62	58.70	2	18,280	0.01%
2018/02/22	40	55.88	39	54.99	56.80	1	18,695	0.01%
2018/02/21	37	53.41	42	54.08	53.40	-5	18,942	-0.03%
2018/02/12	84	53.17	58	52.51	51.60	26	19,135	0.14%
2018/02/09	8	57.30	0	0.00	57.30	8	19,299	0.04%
2018/02/08	41	64.06	32	64.73	63.60	9	19,581	0.05%
2018/02/07	50	67.93	78	68.48	64.50	-28	19,761	-0.14%
2018/02/06	47	69.85	22	68.86	67.60	25	19,925	0.13%
2018/02/05	17	74.77	11	75.06	75.10	6	19,735	0.03%
2018/02/02	36	77.98	19	77.71	78.00	17	19,966	0.09%
2018/02/01	169	77.82	151	78.73	77.50	18	20,568	0.09%	大買/大賣/
2018/01/31	15	76.04	21	76.57	77.50	-6	21,135	-0.03%
2018/01/30	118	76.31	118	77.66	75.60	0	21,137	0.00%	大買/大賣/
2018/01/29	7	76.31	61	76.23	76.00	-54	21,218	-0.25%
2018/01/26	9	74.56	11	75.13	75.00	-2	21,171	-0.01%
2018/01/25	326	77.28	22	78.27	75.00	304	21,192	1.43%	大買/鉅額交易
2018/01/24	20.1	74.37	33	74.88	77.30	-13	21,410	-0.06%
2018/01/23	23	76.51	6	76.83	75.50	17	21,282	0.08%
2018/01/22	35	77.13	18	77.06	76.00	17	21,229	0.08%
2018/01/19	39	80.22	158	80.77	79.60	-119	21,023	-0.57%	大賣/鉅額交易
2018/01/18	4	80.13	292	80.47	78.70	-288	20,894	-1.38%	大賣/鉅額交易
2018/01/17	10	79.48	366	80.28	78.70	-356	20,796	-1.71%	大賣/鉅額交易
2018/01/16	317	79.12	5	78.90	78.30	312	20,598	1.51%	大買/鉅額交易
2018/01/15	526	78.74	26	77.27	80.10	500	20,533	2.44%	大買/鉅額交易
2018/01/12	7	73.44	5	73.00	73.50	2	20,312	0.01%
2018/01/11	14	73.83	16	73.43	72.70	-2	20,526	-0.01%
2018/01/10	10	72.16	19	71.67	71.00	-9	20,382	-0.04%
2018/01/09	28	76.32	67	77.58	73.60	-39	20,314	-0.19%
2018/01/08	7	84.29	7	82.71	80.80	0	19,997	0.00%
2018/01/05	65	84.24	16	84.96	84.30	49	20,234	0.24%
2018/01/04	43	83.47	17	83.71	83.70	26	20,093	0.13%
2018/01/03	12.1	81.52	6	80.93	80.70	6.1	19,829	0.03%
2018/01/02	2	80.50	35	80.09	79.90	-33	19,745	-0.17%