宏捷科 (8086)-凱基-三重券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
128.5
漲跌
▼1.5
漲幅
-1.15%
成交量
849張
產業
上櫃半導體類股
1336人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重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
2024/05/21	1	128.00	0	0.00	128.50	1	4,767	0.02%
2024/05/17	2.1	128.02	0	128.50	128.50	2	5,354	0.04%
2024/05/16	3	129.67	12	130.00	130.00	-9	5,652	-0.16%
2024/05/14	7	128.79	4	129.00	129.00	3	5,812	0.05%
2024/05/13	12.1	128.50	8	128.00	128.00	4.1	5,957	0.07%
2024/05/10	5.1	133.12	2	133.25	129.00	3.1	6,025	0.05%
2024/05/09	13	139.88	23	136.91	136.00	-10	6,017	-0.17%
2024/05/08	3	140.17	1	139.00	141.00	2	6,125	0.03%
2024/05/07	0	138.50	0	139.00	138.00	0	6,160	0.00%
2024/05/06	0	0.00	2	141.75	137.50	-2	6,159	-0.03%
2024/05/03	4	139.87	3	139.50	139.00	1	6,128	0.02%
2024/05/02	1	136.50	2.1	138.19	135.50	-1.1	6,131	-0.02%
2024/04/30	18.1	140.66	3	140.00	138.00	15.1	6,128	0.25%
2024/04/29	20	134.20	13	137.08	137.00	7	6,095	0.11%
2024/04/26	0	0.00	1	131.00	130.00	-1	6,101	-0.02%
2024/04/25	1	130.50	0	0.00	129.50	1	6,159	0.02%
2024/04/24	5	132.80	1	133.00	133.00	4	6,199	0.06%
2024/04/22	1.1	128.00	2	129.00	126.50	-0.9	6,254	-0.01%
2024/04/19	6.2	128.52	1	129.50	130.50	5.2	6,244	0.08%
2024/04/18	1.1	137.43	0	0.00	136.00	1.1	6,235	0.02%
2024/04/17	1	137.00	1	135.50	137.00	0	6,273	0.00%
2024/04/16	3.1	131.85	0.2	133.00	132.00	2.9	6,267	0.05%
2024/04/15	1.2	136.67	6	137.08	137.00	-4.9	6,267	-0.08%
2024/04/11	2.1	141.52	2	142.00	142.00	0.1	6,385	0.00%
2024/04/10	3	144.00	5	145.30	145.50	-2	6,613	-0.03%
2024/04/09	14	145.75	13	145.27	145.50	1	6,700	0.01%
2024/04/08	0	146.50	1	151.00	146.00	-1	6,701	-0.01%
2024/04/03	7.2	153.01	10	153.00	153.00	-2.8	6,653	-0.04%
2024/04/02	7	149.85	0	0.00	150.00	7	6,505	0.11%
2024/04/01	2.1	146.71	1	148.50	146.00	1.1	6,500	0.02%
2024/03/29	0	0.00	2	143.75	144.00	-2	6,539	-0.03%
2024/03/28	1	144.00	1	145.52	143.00	0	6,631	0.00%
2024/03/27	0	0.00	9	147.44	147.50	-9	6,657	-0.14%
2024/03/26	4	152.12	18	153.92	148.00	-14	6,672	-0.21%
2024/03/25	28	155.66	23	154.54	154.00	5	6,721	0.07%
2024/03/22	2	150.50	1	149.50	152.00	1	6,761	0.01%
2024/03/21	28	147.45	3	145.50	146.50	25	6,791	0.37%
2024/03/20	23	155.82	15	149.87	148.00	8	6,725	0.12%
2024/03/19	3	154.00	4	157.75	158.00	-1	6,646	-0.02%
2024/03/18	2	158.25	3.1	157.02	158.00	-1	6,507	-0.02%
2024/03/15	0	154.50	1	150.50	153.50	-1	6,533	-0.02%
2024/03/14	4	149.50	4	149.50	148.00	0	6,492	0.00%
2024/03/13	6	153.67	6	155.67	153.50	0	6,499	0.00%
2024/03/12	8.1	158.06	12.2	158.98	157.50	-4.2	6,554	-0.06%
2024/03/11	13	156.31	7	154.07	154.50	6	6,616	0.09%
2024/03/08	4	147.13	41	151.32	148.00	-37	6,843	-0.54%
2024/03/07	16.1	158.33	20.2	159.97	155.50	-4.1	6,863	-0.06%
2024/03/06	11	155.00	6	156.50	156.50	5	6,810	0.07%
2024/03/05	18	155.33	34	156.46	153.00	-16	7,132	-0.22%
2024/03/04	17	150.53	7	150.79	149.50	10	6,935	0.14%
2024/03/01	10	146.90	13	147.58	149.00	-3	7,028	-0.04%
2024/02/29	1	139.00	4	139.00	141.50	-3	7,376	-0.04%
2024/02/27	9	138.67	8	137.88	137.50	1	7,583	0.01%
2024/02/26	15	141.50	2	139.00	141.50	13	7,726	0.17%
2024/02/23	36	144.00	22.1	143.71	142.00	13.9	7,717	0.18%
2024/02/22	12	146.79	5	147.70	145.50	7	7,700	0.09%
2024/02/21	21	148.95	32	150.55	147.50	-11	7,663	-0.14%
2024/02/20	12	146.21	12.1	144.96	143.50	-0.1	7,390	0.00%
2024/02/19	0	0.00	17	145.35	146.00	-17	7,152	-0.24%
2024/02/16	3	132.17	2	132.75	133.00	1	6,911	0.01%
2024/02/15	3	130.67	5	130.90	131.00	-2	6,907	-0.03%
2024/02/05	11	128.91	13	129.54	127.50	-2	6,912	-0.03%
2024/02/02	6	128.08	5	125.90	123.00	1	7,017	0.01%
2024/02/01	3	124.67	2	124.00	124.50	1	7,181	0.01%
2024/01/31	25	123.92	29	124.38	124.00	-4	7,284	-0.05%
2024/01/30	0	121.50	2	119.00	121.00	-2	7,457	-0.03%
2024/01/29	0	118.00	2	118.25	117.00	-2	7,574	-0.03%
2024/01/26	4	116.25	2	117.25	117.00	2	7,741	0.03%
2024/01/25	5	117.00	3	115.50	115.50	2	7,829	0.03%
2024/01/24	3	118.33	2	118.00	118.00	1	8,076	0.01%
2024/01/23	1	117.50	0	0.00	117.00	1	8,270	0.01%
2024/01/22	5	118.30	4	118.50	118.50	1	8,375	0.01%
2024/01/19	2	115.75	2	114.25	115.00	0	8,337	0.00%
2024/01/18	3	115.50	4	113.13	113.00	-1	8,290	-0.01%
2024/01/17	4	118.13	3.1	117.32	116.50	1	8,260	0.01%
2024/01/16	1	116.00	1	116.00	116.50	0	8,224	0.00%
2024/01/15	0	116.00	0	0.00	116.50	0	8,198	0.00%
2024/01/12	1.1	113.52	1	113.00	113.50	0.1	8,208	0.00%
2024/01/11	2	114.75	0	0.00	114.50	2	8,179	0.02%
2024/01/08	1.1	117.52	23	119.93	117.00	-22	8,104	-0.27%
2024/01/05	3	118.17	5	117.20	117.00	-2	8,054	-0.03%
2024/01/04	16	121.75	7	120.86	118.50	9	7,944	0.11%
2024/01/03	8	122.01	2	120.75	120.00	6	7,701	0.08%
2024/01/02	3	129.00	3	131.50	129.00	0	7,612	0.00%
2023/12/29	7	129.86	11.1	131.77	131.00	-4.1	7,661	-0.05%
2023/12/28	4	129.00	2	129.00	128.00	2	7,880	0.03%
2023/12/27	20	131.00	0	0.00	132.00	20	7,841	0.26%
2023/12/26	17	129.76	18	129.72	130.00	-1	7,810	-0.01%
2023/12/25	8.1	129.83	7	128.57	129.50	1.1	7,736	0.01%
2023/12/22	5	123.30	3	123.33	123.50	2	7,629	0.03%
2023/12/21	0	0.00	1	119.00	119.00	-1	7,557	-0.01%
2023/12/20	17	120.26	15	121.67	122.00	2	7,532	0.03%
2023/12/19	2	122.00	0	0.00	122.50	2	7,433	0.03%
2023/12/18	2	130.75	2	130.75	129.50	0	7,350	0.00%
2023/12/15	0	0.00	1	134.50	134.50	-1	7,320	-0.01%
2023/12/14	1	135.50	1	134.00	134.00	0	7,408	0.00%
2023/12/13	1	136.50	1	136.00	136.00	0	7,405	0.00%
2023/12/12	13	140.15	7	138.07	138.00	6	7,399	0.08%
2023/12/11	6	139.42	12	141.29	140.50	-6	7,360	-0.08%
2023/12/08	3	141.67	1	140.50	139.00	2	7,394	0.03%
2023/12/07	9	142.39	10	137.85	137.50	-1	7,512	-0.01%
2023/12/06	14	140.07	19	140.29	142.00	-5	7,637	-0.07%
2023/12/05	13	140.69	12	137.79	139.00	1	7,538	0.01%
2023/12/04	16	138.56	10	139.15	139.50	6	7,401	0.08%
2023/12/01	7	138.50	13	137.08	137.50	-6	7,428	-0.08%
2023/11/30	41	136.27	52.2	138.54	139.00	-11.2	7,508	-0.15%
2023/11/29	13	129.81	5	129.00	130.50	8	7,336	0.11%
2023/11/28	12	126.42	11	126.77	127.50	1	7,309	0.01%
2023/11/27	26	135.79	20	134.43	125.50	6	7,161	0.08%
2023/11/24	10	131.75	31	134.32	139.00	-21	6,737	-0.31%
2023/11/22	7	121.50	6	122.50	122.50	1	6,286	0.02%
2023/11/21	7	122.43	7	123.64	124.00	0	6,247	0.00%
2023/11/20	9	123.17	3	123.17	123.00	6	6,208	0.10%
2023/11/17	12	129.63	13	127.42	127.00	-1	6,142	-0.02%
2023/11/16	1	129.50	1.1	129.27	129.50	-0.1	6,124	0.00%
2023/11/15	5.1	129.98	3	129.34	129.00	2.1	6,074	0.03%
2023/11/14	1	131.50	1	131.00	131.00	0	6,020	0.00%
2023/11/13	8	131.19	10	131.15	131.00	-2	5,958	-0.03%
2023/11/10	3	130.00	14	129.89	132.00	-11	5,855	-0.19%
2023/11/09	6	127.00	10	127.35	129.50	-4	5,621	-0.07%
2023/11/08	22	121.84	23.1	122.60	123.00	-1.1	5,388	-0.02%
2023/11/07	29.1	120.24	24	121.65	120.00	5.1	5,235	0.10%
2023/11/06	3	116.50	54	116.61	116.50	-51	4,945	-1.03%
2023/11/03	10	113.70	15	113.13	112.00	-5	4,829	-0.10%
2023/11/02	22	113.34	18	112.44	112.00	4	4,675	0.09%
2023/11/01	48	112.68	10	112.50	112.50	38	4,719	0.81%
2023/10/31	3	107.33	11.3	109.45	112.50	-8.3	4,614	-0.18%
2023/10/30	5	102.70	4	102.63	102.50	1	4,409	0.02%
2023/10/25	4	99.95	2	99.80	99.80	2	4,325	0.05%
2023/10/20	1.1	98.14	1	99.60	99.00	0.1	4,363	0.00%
2023/10/19	2	102.00	0	0.00	101.50	2	4,417	0.05%
2023/10/18	0	0.00	1	105.50	104.50	-1	4,446	-0.02%
2023/10/17	1	108.00	1	104.50	104.50	0	4,526	0.00%
2023/10/16	2	106.25	1	106.50	107.50	1	4,590	0.02%
2023/10/12	0	0.00	1	107.50	107.50	-1	4,638	-0.02%
2023/10/11	0.2	105.50	1	106.00	104.50	-0.8	4,650	-0.02%
2023/10/06	4	108.38	2	108.00	107.50	2	4,674	0.04%
2023/10/05	6.4	109.59	1	108.00	107.50	5.4	4,711	0.11%
2023/10/04	19.6	110.96	9	111.22	109.00	10.6	4,741	0.22%
2023/10/02	2	109.75	3	110.50	109.50	-1	4,710	-0.02%
2023/09/28	1	109.00	0	0.00	107.50	1	4,924	0.02%
2023/09/26	0	0.00	2	109.50	108.50	-2	5,103	-0.04%
2023/09/25	0	0.00	0.1	111.50	111.00	-0.1	5,119	0.00%
2023/09/20	2	112.00	0	0.00	112.50	2	5,107	0.04%
2023/09/19	6	116.08	43	117.15	113.50	-37	5,073	-0.73%
2023/09/18	3	119.00	1	119.50	119.00	2	4,963	0.04%
2023/09/15	3	117.17	3.2	117.82	117.00	-0.2	4,928	0.00%
2023/09/14	3	118.00	1	119.00	118.00	2	4,887	0.04%
2023/09/13	0	0.00	15.3	118.74	118.00	-15.3	4,824	-0.32%
2023/09/12	18.3	120.95	9	120.83	120.50	9.3	4,754	0.20%
2023/09/11	54	123.50	15.1	118.79	117.50	38.9	4,616	0.84%
2023/09/08	7	115.64	7	115.57	116.50	0	4,370	0.00%
2023/09/07	26	116.19	27	116.35	115.00	-1	4,311	-0.02%
2023/09/06	6	113.25	11	114.23	114.00	-5	4,118	-0.12%
2023/09/05	12	111.75	5	111.80	112.00	7	3,955	0.18%
2023/09/04	9	101.30	26	106.85	110.00	-17	3,740	-0.45%
2023/09/01	13	100.12	10	99.87	100.00	3	3,578	0.08%
2023/08/31	5	97.40	4	97.13	97.00	1	3,519	0.03%
2023/08/30	11	96.67	8	96.71	97.70	3	3,555	0.08%
2023/08/29	0.1	91.50	0	0.00	91.70	0.1	3,535	0.00%
2023/08/28	1	93.40	2	91.60	90.60	-1	3,558	-0.03%
2023/08/25	0	0.00	6	94.00	93.20	-6	3,585	-0.17%
2023/08/24	8	94.51	4	94.75	94.40	4	3,576	0.11%
2023/08/23	4.1	93.19	5	93.02	94.60	-0.9	3,561	-0.03%
2023/08/22	3	89.60	2	90.10	90.40	1	3,524	0.03%
2023/08/18	1	87.60	1	88.40	87.50	0	3,505	0.00%
2023/08/17	1	89.20	0	0.00	89.90	1	3,515	0.03%
2023/08/16	1	87.20	1	89.10	88.90	0	3,512	0.00%
2023/08/15	2.1	89.05	0	0.00	88.00	2.1	3,502	0.06%
2023/08/14	1	90.60	0	0.00	89.50	1	3,488	0.03%
2023/08/09	5	97.30	6	95.90	94.90	-1	3,499	-0.03%
2023/08/08	2	99.10	1	99.80	99.20	1	3,431	0.03%
2023/08/07	7	99.60	7.1	99.98	100.00	-0.1	3,397	0.00%
2023/08/04	1	99.40	7	98.01	99.50	-6	3,254	-0.18%
2023/08/02	8	92.36	9	91.59	90.50	-1	3,095	-0.03%
2023/08/01	2.1	92.24	3	92.30	92.50	-0.9	3,084	-0.03%
2023/07/31	10	93.26	10	93.24	92.30	0	3,097	0.00%
2023/07/28	7	92.07	5	92.66	91.60	2	3,081	0.07%
2023/07/27	7	91.49	1	91.10	91.10	6	3,068	0.20%
2023/07/26	1	92.60	3	91.37	90.00	-2	3,101	-0.06%
2023/07/25	2	96.00	6	96.08	95.50	-4	3,086	-0.13%
2023/07/24	8	97.66	25	98.34	95.90	-17	3,095	-0.55%
2023/07/21	5	97.84	3	97.87	97.50	2	3,030	0.07%
2023/07/20	20	99.87	17	100.28	100.00	3	3,024	0.10%
2023/07/19	22	99.09	28	100.56	96.20	-6	2,932	-0.20%
2023/07/18	26	96.86	7	97.03	96.50	19	2,905	0.65%
2023/07/17	8	96.88	3	97.87	96.60	5	2,913	0.17%
2023/07/14	1	98.00	1	97.60	97.60	0	2,935	0.00%
2023/07/13	1	98.00	3.2	100.00	97.60	-2.2	2,963	-0.08%
2023/07/12	4	100.50	6.1	100.87	99.20	-2.1	2,963	-0.07%
2023/07/11	2	100.50	3	102.17	103.00	-1	2,923	-0.03%
2023/07/10	12	99.11	8	99.08	99.90	4	2,853	0.14%
2023/07/07	3	96.73	3	98.30	96.40	0	2,797	0.00%
2023/07/06	5	98.60	9.1	100.10	101.00	-4.1	2,753	-0.15%
2023/07/05	9	95.43	7.1	96.49	93.90	1.9	2,569	0.07%
2023/07/04	0	0.00	4	92.05	92.20	-4	2,486	-0.16%
2023/07/03	2	89.35	3	90.47	91.30	-1	2,511	-0.04%
2023/06/30	6	90.42	5	90.90	90.30	1	2,543	0.04%
2023/06/29	0	0.00	1	88.90	88.50	-1	2,648	-0.04%
2023/06/28	3	88.07	1	87.60	88.00	2	2,944	0.07%
2023/06/27	1	88.10	0	0.00	86.00	1	3,058	0.03%
2023/06/26	2	86.55	0	0.00	86.30	2	3,127	0.06%
2023/06/21	2	87.30	1	87.50	87.10	1	3,190	0.03%
2023/06/20	0	88.60	0	0.00	88.50	0	3,180	0.00%
2023/06/19	1	89.40	2	89.35	89.30	-1	3,181	-0.03%
2023/06/16	3	90.73	3	90.70	90.50	0	3,177	0.00%
2023/06/15	25	90.12	30	91.39	92.00	-5	3,176	-0.16%
2023/06/14	3	89.00	4.1	88.94	88.60	-1	3,176	-0.03%
2023/06/12	2	90.15	1	89.03	89.80	1	3,162	0.03%
2023/06/09	2	90.95	3	90.70	90.30	-1	3,153	-0.03%
2023/06/08	2	92.10	5	91.62	90.10	-3	3,136	-0.10%
2023/06/07	7	92.83	5.1	92.65	93.20	1.9	3,092	0.06%
2023/06/06	8	89.31	6	88.95	89.60	2	2,970	0.07%
2023/06/05	7	90.37	8.2	90.54	90.00	-1.2	2,919	-0.04%
2023/06/02	9	87.86	5	87.74	88.10	4	2,829	0.14%
2023/06/01	3	83.93	6	83.78	84.10	-3	2,751	-0.11%
2023/05/31	7	83.27	3	83.57	82.90	4	2,754	0.15%
2023/05/30	0	0.00	2	81.35	81.00	-2	2,709	-0.07%
2023/05/29	2	81.95	2	82.85	81.70	0	2,708	0.00%
2023/05/26	3	81.13	2	80.60	81.30	1	2,705	0.04%
2023/05/24	0	0.00	1	80.90	80.70	-1	2,717	-0.04%
2023/05/23	3	81.10	3	81.27	81.00	0	2,793	0.00%
2023/05/22	1	79.60	3	79.33	80.20	-2	2,834	-0.07%
2023/05/19	1	78.20	0	0.00	78.00	1	2,833	0.04%
2023/05/18	1	77.70	2	78.35	78.00	-1	2,834	-0.04%
2023/05/17	1	77.30	1	77.60	77.40	0	2,828	0.00%
2023/05/16	4	77.90	6	78.20	77.20	-2	2,814	-0.07%
2023/05/15	2	76.55	21	77.66	76.80	-19	2,805	-0.68%
2023/05/11	1	78.70	0	0.00	78.70	1	2,804	0.04%
2023/05/10	0	0.00	1	80.30	80.40	-1	2,821	-0.04%
2023/05/09	3	78.60	0	0.00	78.80	3	2,816	0.11%
2023/05/08	1	81.50	2	81.20	81.00	-1	2,812	-0.04%
2023/05/05	1	80.10	0	0.00	80.10	1	2,834	0.04%
2023/05/04	23	82.07	1	81.70	81.20	22	2,828	0.78%
2023/05/03	4.1	82.31	0	0.00	82.10	4.1	2,846	0.14%
2023/05/02	21	84.49	22	85.57	84.30	-1	2,862	-0.04%
2023/04/28	2	83.25	4.1	83.31	82.80	-2.1	2,943	-0.07%
2023/04/27	1	80.90	10	80.00	79.60	-9	2,979	-0.30%
2023/04/25	3.1	86.42	1	86.80	83.00	2.1	2,969	0.07%
2023/04/24	1	88.30	0	0.00	88.30	1	2,943	0.03%
2023/04/21	1	92.70	2	91.10	89.00	-1	2,953	-0.03%
2023/04/20	7.1	92.06	2	91.80	90.60	5.1	2,945	0.17%
2023/04/19	5	95.00	3	94.67	94.10	2	3,037	0.07%
2023/04/18	5	93.66	21	94.45	93.00	-16	3,004	-0.53%
2023/04/17	2	92.15	3	92.97	93.90	-1	3,010	-0.03%
2023/04/14	1	91.40	2	91.10	90.40	-1	2,968	-0.03%
2023/04/13	8.3	91.43	6.1	90.50	90.40	2.2	2,945	0.07%
2023/04/12	3.1	92.50	3	92.87	93.40	0.1	2,911	0.00%
2023/04/11	5	93.34	8.5	93.76	93.70	-3.5	2,871	-0.12%
2023/04/10	4	91.28	0	0.00	91.00	4	2,772	0.14%
2023/04/07	1	90.50	5	90.24	90.60	-4	2,734	-0.15%
2023/04/06	3	88.27	2	88.30	89.00	1	2,638	0.04%
2023/03/31	2	86.45	2	86.30	87.20	0	2,585	0.00%
2023/03/30	6	86.98	7	87.29	87.80	-1	2,526	-0.04%
2023/03/29	6	87.00	8	88.19	85.10	-2	2,387	-0.08%
2023/03/28	3	82.43	7	81.80	82.30	-4	2,095	-0.19%
2023/03/27	7	81.86	9	82.13	82.80	-2	1,974	-0.10%
2023/03/24	8	80.34	6	81.13	80.90	2	1,894	0.11%
2023/03/23	1	78.90	3	78.43	78.10	-2	1,841	-0.11%
2023/03/22	0	0.00	1	78.30	78.10	-1	1,842	-0.05%
2023/03/21	1	78.00	2	77.85	78.00	-1	1,844	-0.05%
2023/03/20	1	78.00	2	77.85	77.30	-1	1,850	-0.05%
2023/03/17	2	77.30	5	75.10	77.00	-3	1,844	-0.16%
2023/03/16	2	71.90	1	72.20	72.10	1	1,803	0.06%
2023/03/15	0	0.00	2	75.10	74.00	-2	1,808	-0.11%
2023/03/14	1	74.40	0	0.00	74.10	1	1,819	0.05%
2023/03/13	4	74.00	0	0.00	75.50	4	1,855	0.22%
2023/03/10	3	76.43	1	75.30	75.30	2	1,871	0.11%
2023/03/08	1	78.70	1	79.30	78.90	0	1,918	0.00%
2023/03/03	0	0.00	3	76.33	77.50	-3	2,067	-0.15%
2023/03/01	1	76.70	0	0.00	77.10	1	2,428	0.04%
2023/02/24	1	77.20	0	77.90	76.70	1	2,435	0.04%
2023/02/23	1	78.00	0	78.10	78.00	1	2,420	0.04%
2023/02/22	0	0.00	1	77.80	77.50	-1	2,422	-0.04%
2023/02/21	7.5	81.23	3	80.93	79.20	4.5	2,423	0.19%
2023/02/20	4	79.00	7	79.40	81.00	-3	2,353	-0.13%
2023/02/17	3	77.63	2	76.90	76.90	1	2,309	0.04%
2023/02/16	1	76.80	3	77.20	77.10	-2	2,312	-0.09%
2023/02/15	4	76.40	1	77.60	76.10	3	2,374	0.13%
2023/02/13	2	77.20	2	76.30	76.30	0	2,419	0.00%
2023/02/10	0	0.00	1	77.00	76.30	-1	2,431	-0.04%
2023/02/09	3	77.50	2	77.30	77.30	1	2,420	0.04%
2023/02/08	3	78.67	3	78.67	78.80	0	2,417	0.00%
2023/02/07	0	0.00	1	77.30	77.30	-1	2,404	-0.04%
2023/02/06	0	0.00	2	76.35	76.70	-2	2,413	-0.08%
2023/02/03	6	76.67	5	76.32	75.60	1	2,440	0.04%
2023/02/02	2	78.65	0	0.00	78.40	2	2,458	0.08%
2023/02/01	2	78.20	0	0.00	77.90	2	2,486	0.08%
2023/01/31	0	0.00	12	78.73	79.50	-12	2,460	-0.49%
2023/01/30	12	79.13	9	79.10	79.90	3	2,435	0.12%
2023/01/17	4	73.35	7	73.76	74.20	-3	2,326	-0.13%
2023/01/16	3	71.00	2	69.90	69.90	1	2,254	0.04%
2023/01/13	1	73.30	0	0.00	70.50	1	2,238	0.04%
2023/01/12	2	73.60	2	72.75	72.50	0	2,229	0.00%
2023/01/11	1	74.50	0	0.00	74.10	1	2,223	0.04%
2023/01/10	2	74.40	3	74.10	74.20	-1	2,221	-0.05%
2023/01/09	4	75.33	3	75.77	75.20	1	2,193	0.05%
2023/01/06	3	72.50	4	72.58	73.10	-1	2,076	-0.05%
2023/01/05	3	73.77	7	72.59	71.90	-4	2,069	-0.19%
2023/01/04	4	70.75	3	71.07	70.80	1	2,021	0.05%
2022/12/30	5	69.66	4	68.10	68.10	1	2,013	0.05%
2022/12/29	0	0.00	2	68.60	69.10	-2	2,026	-0.10%
2022/12/28	1	66.90	1	68.00	66.90	0	2,073	0.00%
2022/12/27	2	68.90	3	68.43	68.20	-1	2,079	-0.05%
2022/12/22	2	68.10	1	67.70	67.00	1	2,115	0.05%
2022/12/21	1	67.50	0	0.00	66.60	1	2,129	0.05%
2022/12/20	2	67.95	1	70.40	67.10	1	2,140	0.05%
2022/12/19	1	71.80	0	0.00	71.20	1	2,137	0.05%
2022/12/15	1	71.80	0	0.00	71.90	1	2,144	0.05%
2022/12/09	0	0.00	41	70.31	69.80	-41	2,110	-1.94%
2022/12/07	0	71.70	1	71.50	71.50	-1	2,092	-0.05%
2022/12/06	1	73.50	0	0.00	73.20	1	2,080	0.05%
2022/12/05	32	76.83	30	75.45	74.50	2	2,069	0.10%
2022/12/01	5	76.46	0.1	77.10	75.40	4.9	2,018	0.24%
2022/11/30	3	76.67	2	75.50	75.40	1	1,996	0.05%
2022/11/29	1	75.60	5	77.24	76.40	-4	1,991	-0.20%
2022/11/28	5	78.78	2	79.15	78.80	3	1,970	0.15%
2022/11/25	0	0.00	7	80.06	79.30	-7	1,999	-0.35%
2022/11/24	9	78.69	9.1	78.37	81.50	-0.1	2,007	0.00%
2022/11/23	7	73.97	10	73.38	75.50	-3	1,717	-0.17%
2022/11/22	1	68.90	2	68.65	68.70	-1	1,617	-0.06%
2022/11/21	2	68.25	1.1	69.66	67.60	0.9	1,615	0.06%
2022/11/18	4	69.45	7	69.93	68.80	-3	1,630	-0.18%
2022/11/17	6	69.78	3	69.87	70.50	3	1,689	0.18%
2022/11/16	2	67.80	26	68.43	68.60	-24	1,764	-1.36%
2022/11/15	5	68.32	3	67.93	68.50	2	1,755	0.11%
2022/11/14	3	67.00	2	66.70	67.20	1	1,735	0.06%
2022/11/11	67	68.21	49	67.89	65.80	18	1,720	1.04%
2022/11/10	3	66.83	12.1	65.99	66.90	-9.1	1,656	-0.55%
2022/11/09	11	64.77	2	64.90	64.50	9	1,622	0.55%
2022/11/08	1	63.80	2	65.00	62.70	-1	1,608	-0.06%
2022/11/07	1	63.60	0	0.00	63.60	1	1,598	0.06%
2022/11/02	0	0.00	1	63.60	63.30	-1	1,583	-0.06%
2022/11/01	2	63.00	4	62.28	63.10	-2	1,571	-0.13%
2022/10/31	5	60.50	2.1	60.45	61.80	2.9	1,530	0.19%
2022/10/28	0.1	55.80	0	0.00	56.20	0.1	1,509	0.01%
2022/10/27	3	59.87	10	60.07	60.30	-7	1,465	-0.48%
2022/10/25	1	58.30	2	58.50	58.00	-1	1,444	-0.07%
2022/10/24	3	60.13	2.1	60.76	60.00	0.9	1,433	0.06%
2022/10/21	2	60.20	9	60.20	58.70	-7	1,443	-0.48%
2022/10/20	7	60.81	5	60.48	61.00	2	1,492	0.13%
2022/10/19	5	60.60	3	61.17	60.60	2	1,494	0.13%
2022/10/18	2	60.45	1	61.10	60.60	1	1,485	0.07%
2022/10/17	2	60.05	2	58.20	60.50	0	1,477	0.00%
2022/10/13	1	58.49	1	57.70	55.20	0	1,456	0.00%
2022/10/12	0	0.00	0.3	59.60	58.80	-0.3	1,436	-0.02%
2022/10/11	1.1	59.58	1	59.60	59.60	0.1	1,429	0.01%
2022/10/07	0	0.00	21	63.17	62.50	-21	1,429	-1.47%
2022/10/06	26	63.34	4	62.95	63.70	22	1,440	1.53%
2022/10/05	26	62.68	24	64.30	65.00	2	1,425	0.14%
2022/10/04	1	61.20	2	61.50	61.40	-1	1,376	-0.07%
2022/10/03	1	60.50	3	60.03	59.90	-2	1,373	-0.15%
2022/09/30	2	58.90	2	58.90	60.90	0	1,383	0.00%
2022/09/29	1	60.39	0	0.00	60.20	1	1,383	0.07%
2022/09/28	3	60.73	2	60.30	59.70	1	1,402	0.07%
2022/09/27	2	64.10	0	64.00	63.50	2	1,407	0.14%
2022/09/26	0.1	68.10	131	66.39	66.10	-130.9	1,423	-9.20%	大賣/鉅額交易
2022/09/23	0	0.00	36	70.44	70.20	-36	1,429	-2.52%
2022/09/22	1	69.49	0	0.00	71.50	1	1,445	0.07%
2022/09/21	1	71.60	66	71.54	71.40	-65	1,442	-4.51%
2022/09/19	2	73.70	1	73.20	72.60	1	1,460	0.07%
2022/09/16	1	75.30	0	0.00	74.50	1	1,459	0.07%
2022/09/13	0	77.50	0	0.00	76.20	0	1,498	0.00%
2022/09/12	1	77.70	2	77.15	77.10	-1	1,525	-0.07%
2022/09/07	1	74.50	0	0.00	74.10	1	1,564	0.06%
2022/09/06	2	75.60	0	0.00	75.50	2	1,579	0.13%
2022/09/05	4	77.93	23	78.09	78.00	-19	1,578	-1.20%
2022/09/02	22	79.48	1	79.50	80.50	21	1,593	1.32%
2022/09/01	0	0.00	2	82.30	80.80	-2	1,578	-0.13%
2022/08/31	1	82.00	30	81.29	82.00	-29	1,524	-1.90%
2022/08/29	1	74.50	0	0.00	74.90	1	1,447	0.07%
2022/08/26	2	77.85	3	78.20	77.60	-1	1,501	-0.07%
2022/08/24	30	78.28	1	77.24	77.20	29	1,540	1.88%
2022/08/23	3	78.83	10.1	80.41	82.00	-7.1	1,536	-0.46%
2022/08/19	0	0.00	0	77.30	76.70	0	1,507	0.00%
2022/08/18	2	76.00	7	76.21	76.60	-5	1,507	-0.33%
2022/08/17	5	76.94	0.1	77.30	76.80	5	1,514	0.33%
2022/08/12	0	0.00	6	75.03	75.80	-6	1,539	-0.39%
2022/08/11	8	73.46	5	73.74	73.50	3	1,545	0.19%
2022/08/10	1	71.40	2	71.30	70.80	-1	1,578	-0.06%
2022/08/09	1	71.30	2	72.10	71.60	-1	1,638	-0.06%
2022/08/08	2	72.35	1	71.50	72.30	1	1,647	0.06%
2022/08/05	2	71.45	1	71.30	70.80	1	1,650	0.06%
2022/08/04	2	68.40	0	0.00	69.20	2	1,658	0.12%
2022/08/03	1	71.90	1	72.70	71.30	0	1,638	0.00%
2022/08/02	1	72.10	0	0.00	71.60	1	1,654	0.06%
2022/07/29	1	72.10	4	71.60	72.10	-3	1,696	-0.18%
2022/07/28	3	70.30	4	70.98	70.50	-1	1,747	-0.06%
2022/07/27	9	68.35	4	68.65	70.90	5	1,751	0.29%
2022/07/26	5	75.08	5	74.14	73.70	0	1,710	0.00%
2022/07/25	1	76.80	0	0.00	77.50	1	1,713	0.06%
2022/07/22	0	0.00	0	79.20	77.60	0	1,727	0.00%
2022/07/21	1	77.20	3	77.68	78.70	-2	1,764	-0.12%
2022/07/20	2	76.30	2	75.35	76.40	0	1,792	0.00%
2022/07/19	2	74.15	2	74.25	74.40	0	1,796	0.00%
2022/07/18	2	73.90	2	74.70	74.30	0	1,826	0.00%
2022/07/15	3	73.80	6	74.22	73.50	-3	1,835	-0.16%
2022/07/13	0	0.00	0	70.70	69.30	0	1,821	0.00%
2022/07/08	7	71.99	2	71.85	72.30	5	1,823	0.27%
2022/07/07	1	67.80	2	68.05	69.10	-1	1,815	-0.06%
2022/07/06	2.1	67.01	5	68.24	66.10	-2.9	1,824	-0.16%
2022/07/05	7	70.99	4	71.05	70.70	3	1,812	0.17%
2022/07/04	1.1	76.57	0	0.00	72.00	1.1	1,807	0.06%
2022/07/01	2	80.19	50	79.23	77.10	-48	1,816	-2.64%
2022/06/30	0	82.50	5	81.42	85.00	-5	1,806	-0.28%
2022/06/29	0	0.00	1.1	82.88	84.60	-1.1	1,799	-0.06%
2022/06/28	1	84.00	0	85.20	84.30	1	1,797	0.05%
2022/06/27	1	85.20	0.1	84.65	84.90	1	1,802	0.05%
2022/06/23	0	0.00	1	80.50	80.70	-1	1,818	-0.05%
2022/06/22	2.1	80.26	0	0.00	80.20	2.1	1,829	0.11%
2022/06/21	0	0.00	1	80.95	83.20	-1	1,825	-0.06%
2022/06/20	1.1	80.14	0	0.00	79.50	1.1	1,819	0.06%
2022/06/17	1.1	83.87	1	83.00	82.60	0.1	1,799	0.01%
2022/06/16	1	86.71	2	90.25	86.20	-1	1,825	-0.05%
2022/06/15	0	0.00	0	89.50	91.00	0	1,818	0.00%
2022/06/14	0.1	86.20	0	88.40	88.50	0.1	1,838	0.01%
2022/06/13	11	89.55	11	88.69	88.10	0	1,867	0.00%
2022/06/10	2	93.30	0	0.00	93.40	2	1,872	0.11%
2022/06/09	2	93.90	1	94.00	93.70	1	1,920	0.05%
2022/06/06	8	96.31	2	96.70	96.70	6	1,972	0.30%
2022/06/02	1	94.50	1	94.10	94.10	0	1,939	0.00%
2022/06/01	4	95.15	8	95.49	95.40	-4	1,958	-0.20%
2022/05/31	7	92.56	5	93.24	94.40	2	1,934	0.10%
2022/05/30	0	0.00	2	89.60	90.10	-2	1,943	-0.10%
2022/05/27	3	88.17	7.2	87.38	88.20	-4.2	1,926	-0.22%
2022/05/26	2.1	85.43	3	84.77	84.10	-1	1,914	-0.05%
2022/05/25	3	84.67	1.1	84.90	84.90	2	1,933	0.10%
2022/05/24	4.1	84.28	4	84.85	83.60	0.1	1,972	0.00%
2022/05/23	10	86.64	6	87.13	85.70	4	1,975	0.20%
2022/05/20	0	0.00	0.1	87.00	87.80	-0.1	1,996	0.00%
2022/05/19	0.1	85.80	0.1	86.90	88.00	0	1,989	0.00%
2022/05/18	0	0.00	6.1	87.93	88.00	-6.1	2,001	-0.30%
2022/05/17	0	0.00	8.7	85.77	88.80	-8.7	1,971	-0.44%
2022/05/16	7.1	83.82	5.1	83.23	82.00	2	1,938	0.10%
2022/05/13	1	83.80	2	83.35	83.60	-1	1,979	-0.05%
2022/05/12	2	83.30	6	83.37	81.30	-4	2,035	-0.20%
2022/05/10	0	79.50	1	82.60	82.30	-1	2,107	-0.05%
2022/05/09	0.1	81.10	3	81.07	80.00	-3	2,170	-0.14%
2022/05/06	2.1	81.47	0	0.00	82.10	2.1	2,175	0.10%
2022/05/05	6	83.82	6.3	84.66	85.30	-0.3	2,191	-0.01%
2022/05/04	5.1	85.32	2.1	84.26	84.30	3	2,143	0.14%
2022/05/03	6	84.22	6	85.25	85.60	0	2,129	0.00%
2022/04/29	3	84.37	3	84.07	84.00	0	2,152	0.00%
2022/04/28	3	83.87	3	85.07	83.90	0	2,166	0.00%
2022/04/27	2	85.45	0	0.00	83.10	2	2,167	0.09%
2022/04/26	4	91.10	4	90.58	89.80	0	2,145	0.00%
2022/04/25	0	0.00	1	92.80	92.10	-1	2,135	-0.05%
2022/04/22	0	0.00	1	93.10	94.00	-1	2,131	-0.05%
2022/04/21	0	0.00	6	91.90	92.90	-6	2,136	-0.28%
2022/04/20	5	90.88	3	90.83	90.60	2	2,184	0.09%
2022/04/19	4	91.40	3	92.70	91.40	1	2,299	0.04%
2022/04/18	13	92.09	5	91.50	91.50	8	2,333	0.34%
2022/04/15	5	95.74	3	94.90	94.40	2	2,345	0.09%
2022/04/14	4	98.15	3	97.67	97.80	1	2,434	0.04%
2022/04/13	1	98.00	10	98.00	98.00	-9	2,452	-0.37%
2022/04/12	4	96.33	9	97.37	97.60	-5	2,501	-0.20%
2022/04/11	1	95.90	3	95.13	95.00	-2	2,500	-0.08%
2022/04/08	2	97.30	3	96.40	97.60	-1	2,513	-0.04%
2022/04/07	20	95.21	8	95.33	95.70	12	2,509	0.48%
2022/04/01	3	98.80	2	98.75	98.80	1	2,510	0.04%
2022/03/30	0	0.00	4	102.50	101.50	-4	2,521	-0.16%
2022/03/29	4	103.00	2	102.75	103.00	2	2,559	0.08%
2022/03/28	1	101.02	0	0.00	101.50	1	2,593	0.04%
2022/03/25	0	0.00	1	102.50	103.00	-1	2,609	-0.04%
2022/03/24	0	100.50	1	101.00	102.00	-1	2,627	-0.04%
2022/03/23	3	102.00	11	102.59	101.50	-8	2,726	-0.29%
2022/03/22	0	0.00	2	101.00	101.50	-2	2,738	-0.07%
2022/03/21	5	102.20	5	104.00	101.50	0	2,741	0.00%
2022/03/18	0	0.00	11	102.45	102.50	-11	2,723	-0.40%
2022/03/17	19	99.58	25	100.86	101.50	-6	2,748	-0.22%
2022/03/16	121	97.17	12	96.83	98.00	109	2,722	4.00%	大買/鉅額交易
2022/03/15	11	94.91	8	94.63	93.50	3	2,697	0.11%
2022/03/14	132	97.37	8	97.05	97.70	124	2,684	4.62%	大買/鉅額交易
2022/03/11	25	98.28	32	98.36	98.20	-7	2,642	-0.26%
2022/03/10	2	103.49	8	103.44	103.00	-6	2,574	-0.23%
2022/03/09	3	101.67	3	100.67	100.50	0	2,586	0.00%
2022/03/08	4.3	100.94	3	100.17	99.60	1.3	2,604	0.05%
2022/03/07	3	102.00	3	101.33	101.50	0	2,589	0.00%
2022/03/04	7	107.14	1	105.50	106.00	6	2,595	0.23%
2022/03/03	6	109.75	14	110.64	110.00	-8	2,628	-0.30%
2022/03/02	5	105.10	5	105.80	107.00	0	2,610	0.00%
2022/03/01	2	104.00	12	104.63	106.50	-10	2,633	-0.38%
2022/02/25	4	101.13	4	103.13	101.50	0	2,676	0.00%
2022/02/24	16.3	102.99	4	101.00	101.00	12.3	2,723	0.45%
2022/02/23	0	0.00	6	106.50	108.00	-6	2,710	-0.22%
2022/02/22	6	104.83	1	104.00	104.50	5	2,759	0.18%
2022/02/21	1	109.00	0	0.00	109.50	1	2,769	0.04%
2022/02/18	4	109.38	0	0.00	110.00	4	2,858	0.14%
2022/02/17	0	0.00	5	111.50	111.50	-5	2,913	-0.17%
2022/02/16	3	109.00	4	109.38	109.00	-1	2,929	-0.03%
2022/02/15	12	107.67	6	108.25	107.50	6	2,937	0.20%
2022/02/14	4	110.13	3	108.67	108.50	1	2,902	0.03%
2022/02/11	12	113.88	3	113.33	113.50	9	2,876	0.31%
2022/02/10	5	116.70	9	116.56	118.00	-4	2,850	-0.14%
2022/02/09	6	113.75	4	112.00	114.50	2	2,845	0.07%
2022/02/08	1	117.50	3	117.50	116.00	-2	2,795	-0.07%
2022/02/07	5	113.40	3	115.50	115.00	2	2,876	0.07%
2022/01/26	4	117.25	6	116.42	116.50	-2	2,887	-0.07%
2022/01/25	2	119.00	2	116.50	116.50	0	2,991	0.00%
2022/01/24	5	118.20	4	118.75	118.50	1	3,051	0.03%
2022/01/21	10.3	117.61	0	0.00	117.00	10.3	3,215	0.32%
2022/01/20	1	121.00	3	121.00	121.50	-2	3,291	-0.06%
2022/01/19	3	119.00	0	0.00	119.50	3	3,567	0.08%
2022/01/18	16	123.41	5	123.80	122.00	11	3,646	0.30%
2022/01/14	0	0.00	3	123.00	123.00	-3	3,713	-0.08%
2022/01/13	23	116.52	5	120.10	119.50	18	3,747	0.48%
2022/01/12	21	121.95	13	119.85	119.00	8	3,707	0.22%
2022/01/11	14.3	126.91	8	126.81	125.50	6.3	3,610	0.17%
2022/01/10	7	129.07	3	130.50	130.50	4	3,587	0.11%
2022/01/07	12	130.33	2	129.77	130.50	10	3,580	0.28%
2022/01/06	6	135.75	2	135.00	136.00	4	3,506	0.11%
2022/01/05	7	139.86	43	140.22	138.50	-36	3,510	-1.03%
2022/01/04	0	144.00	1	144.50	144.50	-1	3,482	-0.03%
2022/01/03	1	143.50	4	143.50	143.50	-3	3,523	-0.09%
2021/12/30	3	141.50	3.4	143.34	142.00	-0.4	3,549	-0.01%
2021/12/29	9	142.00	0	0.00	142.00	9	3,609	0.25%
2021/12/28	4	144.50	3.1	145.48	143.00	0.9	3,672	0.02%
2021/12/27	6.2	140.50	67	142.05	142.50	-60.9	3,682	-1.65%
2021/12/24	11	142.05	10	142.15	141.50	1	3,727	0.03%
2021/12/23	93.3	141.24	19.1	141.32	141.00	74.2	3,746	1.98%
2021/12/22	1	139.00	4	139.13	139.50	-3	3,769	-0.08%
2021/12/21	13	135.69	9.1	136.57	137.50	3.9	3,741	0.11%
2021/12/20	3	133.83	4	134.50	133.50	-1	3,731	-0.03%
2021/12/17	22	136.45	6	136.83	137.50	16	3,723	0.43%
2021/12/16	9	141.72	10	141.85	142.50	-1	3,647	-0.03%
2021/12/15	1	139.00	0	0.00	140.00	1	3,687	0.03%
2021/12/14	7.1	140.15	1	140.00	139.50	6.1	3,746	0.16%
2021/12/13	12	144.79	16.1	145.88	144.00	-4.1	3,887	-0.10%
2021/12/10	3	142.00	1.1	142.07	141.50	1.9	4,011	0.05%
2021/12/09	7.1	145.42	0	0.00	144.00	7.1	4,040	0.18%
2021/12/08	7	146.07	5	146.30	145.00	2	4,087	0.05%
2021/12/07	5	146.60	3.1	146.51	146.00	1.9	4,097	0.05%
2021/12/03	8	145.69	8	146.31	146.00	0	4,183	0.00%
2021/12/02	7	144.93	1	146.00	146.00	6	4,229	0.14%
2021/12/01	3	145.67	1	146.00	146.50	2	4,262	0.05%
2021/11/30	11	148.68	10.1	148.95	147.00	0.9	4,382	0.02%
2021/11/29	15	145.77	14	146.64	147.00	1	4,439	0.02%
2021/11/26	15	144.53	5	143.20	145.00	10	4,498	0.22%
2021/11/25	9	150.22	6.1	151.67	148.00	2.9	4,473	0.07%
2021/11/24	17	149.79	7	151.36	149.00	10	4,490	0.22%
2021/11/23	43	153.73	92	151.27	151.00	-49	4,467	-1.10%
2021/11/22	12	156.42	14	156.07	156.00	-2	4,482	-0.04%
2021/11/19	41.1	157.66	26	157.38	156.00	15.1	4,636	0.32%
2021/11/18	23	155.96	4	156.63	156.00	19	4,675	0.41%
2021/11/17	5.1	156.62	11	157.05	157.50	-5.9	4,698	-0.13%
2021/11/16	5	154.50	3	153.83	154.50	2	4,643	0.04%
2021/11/15	6	153.00	13	152.96	151.50	-7	4,594	-0.15%
2021/11/12	29	153.12	2	153.00	152.50	27	4,614	0.59%
2021/11/11	2	150.25	3.5	150.64	150.00	-1.5	4,616	-0.03%
2021/11/10	5	151.60	1	150.00	151.50	4	4,664	0.09%
2021/11/09	4.5	148.11	0	0.00	148.50	4.5	4,682	0.10%
2021/11/08	0	0.00	2	151.50	149.00	-2	4,654	-0.04%
2021/11/05	4.1	148.66	3	150.33	152.00	1.1	4,661	0.02%
2021/11/04	4	152.00	39	150.05	150.00	-35	4,693	-0.75%
2021/11/03	2	157.25	5	156.50	155.00	-3	4,630	-0.06%
2021/11/02	16	159.28	10	155.15	154.00	6	4,621	0.13%
2021/11/01	3	159.67	2	160.25	161.00	1	4,584	0.02%
2021/10/29	10	163.25	31	163.89	159.50	-21	4,642	-0.45%
2021/10/28	30	158.53	19	159.00	158.50	11	4,492	0.24%
2021/10/27	16	159.38	24	158.65	161.50	-8	4,457	-0.18%
2021/10/26	2	150.00	3	147.50	149.00	-1	4,249	-0.02%
2021/10/22	13	139.00	7	140.57	140.00	6	4,315	0.14%
2021/10/21	3	143.50	1	148.00	143.50	2	4,357	0.05%
2021/10/19	1	143.00	2	142.25	143.00	-1	4,470	-0.02%
2021/10/18	1	139.50	2	139.75	139.00	-1	4,745	-0.02%
2021/10/15	0	0.00	0	140.00	140.00	0	4,962	0.00%
2021/10/14	0	0.00	26	135.98	136.00	-26	5,063	-0.51%
2021/10/12	7	137.71	3	136.17	136.50	4	5,191	0.08%
2021/10/08	6	142.08	4	143.49	142.00	2	5,281	0.04%
2021/10/07	13	142.42	4	141.25	141.50	9	5,378	0.17%
2021/10/06	2	138.50	1	137.00	137.50	1	5,607	0.02%
2021/10/05	34	138.72	1	139.00	138.50	33	5,874	0.56%
2021/10/04	2	137.00	2.1	132.25	132.00	-0.1	6,024	0.00%
2021/10/01	9.1	136.67	3	136.83	136.50	6.1	6,243	0.10%
2021/09/29	5.2	141.60	4	139.50	140.50	1.2	6,543	0.02%
2021/09/28	1	146.00	0	0.00	148.00	1	6,625	0.02%
2021/09/24	5	150.60	2	151.25	150.50	3	6,839	0.04%
2021/09/23	0.1	150.50	0	0.00	150.00	0.1	6,992	0.00%
2021/09/22	4	150.25	2	152.74	149.50	2	7,012	0.03%
2021/09/17	1	147.50	4	146.75	150.50	-3	7,006	-0.04%
2021/09/16	10	147.35	6	146.00	144.50	4	7,056	0.06%
2021/09/15	6	148.60	0	0.00	150.00	6	7,098	0.08%
2021/09/14	0.1	158.50	1	159.00	159.50	-0.9	7,042	-0.01%
2021/09/13	3.1	157.36	0	0.00	157.00	3.1	7,067	0.04%
2021/09/10	2	162.75	2	162.75	163.50	0	7,043	0.00%
2021/09/09	2	165.75	2.1	166.96	165.00	-0.1	7,066	0.00%
2021/09/08	1	164.00	1	163.50	164.00	0	7,095	0.00%
2021/09/07	11	166.86	11	164.27	165.00	0	7,193	0.00%
2021/09/06	5	173.10	2	170.50	172.00	3	7,207	0.04%
2021/09/03	6.1	176.15	9	174.61	174.00	-2.9	7,311	-0.04%
2021/09/02	2	175.75	4	175.50	175.00	-2	7,603	-0.03%
2021/09/01	8	172.63	9	173.00	175.00	-1	7,580	-0.01%
2021/08/31	1.1	167.86	1	166.00	168.50	0.1	7,481	0.00%
2021/08/30	6	167.92	4.5	168.06	166.00	1.5	7,499	0.02%
2021/08/27	4	170.75	2	169.00	170.50	2	7,502	0.03%
2021/08/26	7	169.93	7	169.93	170.50	0	7,514	0.00%
2021/08/25	14	167.61	23	168.15	170.00	-9	7,537	-0.12%
2021/08/24	7	158.86	13	160.54	162.00	-6	7,398	-0.08%
2021/08/23	11	154.00	4.2	152.83	155.00	6.8	7,405	0.09%
2021/08/20	2	144.50	3.3	144.62	145.00	-1.3	7,416	-0.02%
2021/08/19	3	146.33	3	144.33	144.50	0	7,559	0.00%
2021/08/18	5	142.90	4	144.25	150.00	1	7,845	0.01%
2021/08/17	1	145.50	1	149.00	145.50	0	7,965	0.00%
2021/08/16	1	143.50	2	146.75	147.50	-1	7,970	-0.01%
2021/08/13	3	149.33	2.1	150.05	145.00	0.9	7,943	0.01%
2021/08/12	1	153.00	2	153.00	153.50	-1	7,946	-0.01%
2021/08/11	2	150.00	1.4	153.38	152.00	0.6	8,010	0.01%
2021/08/10	3	155.50	53	154.68	154.00	-50	8,085	-0.62%
2021/08/09	5	160.20	2	162.25	158.50	3	8,142	0.04%
2021/08/06	3	163.33	4	164.75	162.50	-1	8,227	-0.01%
2021/08/05	6.1	163.01	4	163.25	163.50	2.1	8,291	0.02%
2021/08/04	4	165.75	4	165.63	165.50	0	8,341	0.00%
2021/08/03	6	162.33	5	161.50	162.00	1	8,289	0.01%
2021/08/02	3.1	162.80	0	0.00	161.50	3.1	8,306	0.04%
2021/07/30	4	167.25	6	167.42	164.00	-2	8,322	-0.02%
2021/07/29	7	164.79	9.3	165.72	167.00	-2.3	8,323	-0.03%
2021/07/28	20.1	164.72	15	163.67	165.00	5.1	8,391	0.06%
2021/07/27	13	171.93	9	172.00	169.50	4	8,463	0.05%
2021/07/26	5	177.30	3	180.17	177.50	2	8,524	0.02%
2021/07/23	43	180.24	17	180.65	176.00	26	8,542	0.30%
2021/07/22	17	186.06	9	184.39	183.50	8	8,500	0.09%
2021/07/21	4	183.00	20	182.40	187.50	-16	8,323	-0.19%
2021/07/20	24	177.27	27	176.91	173.50	-3	8,132	-0.04%
2021/07/19	6.3	180.49	5	181.40	181.00	1.3	8,090	0.02%
2021/07/16	4	179.63	3	181.33	178.00	1	8,076	0.01%
2021/07/15	4	185.25	32	186.02	186.00	-28	8,031	-0.35%
2021/07/14	5	185.40	4	185.38	187.00	1	7,974	0.01%
2021/07/13	23	188.98	32	187.33	181.50	-9	7,875	-0.11%
2021/07/12	36	182.92	63	183.21	187.00	-27	7,644	-0.35%
2021/07/09	18	172.97	39.4	172.63	171.00	-21.4	7,354	-0.29%
2021/07/08	36	168.61	34	170.87	170.00	2	7,228	0.03%
2021/07/07	57	167.02	39	166.87	167.50	18	7,034	0.26%
2021/07/06	6	160.83	15	161.17	160.50	-9	6,822	-0.13%
2021/07/05	27.1	162.02	15	162.93	161.50	12.1	6,856	0.18%
2021/07/02	10	157.25	17	156.41	160.50	-7	6,846	-0.10%
2021/07/01	3.2	150.47	0	0.00	150.00	3.2	6,993	0.05%
2021/06/30	10	158.50	12	159.96	155.50	-2	6,981	-0.03%
2021/06/29	6	155.33	5	155.40	154.00	1	6,883	0.01%
2021/06/28	2	155.25	19	155.58	156.50	-17	6,977	-0.24%
2021/06/25	8	156.19	8.1	156.93	155.00	-0.1	6,965	0.00%
2021/06/24	33	156.36	26	155.88	155.50	7	6,906	0.10%
2021/06/23	11	152.59	19	152.03	152.00	-8	6,737	-0.12%
2021/06/22	19	150.34	17	150.59	148.50	2	6,674	0.03%
2021/06/21	15	148.07	18	148.97	149.50	-3	6,650	-0.05%
2021/06/18	15	150.43	14	150.25	149.00	1	6,656	0.02%
2021/06/17	11	147.45	10	149.50	151.00	1	6,696	0.01%
2021/06/16	20	151.53	18	148.78	148.50	2	6,684	0.03%
2021/06/15	18	150.36	14	150.25	151.00	4	6,544	0.06%
2021/06/11	19	148.39	20	148.18	147.00	-1	6,582	-0.02%
2021/06/10	42	149.56	34	148.60	147.00	8	6,566	0.12%
2021/06/09	11	140.82	314.2	141.00	141.00	-303.2	6,218	-4.88%	大賣/鉅額交易
2021/06/08	3	139.00	3	139.00	138.00	0	6,244	0.00%
2021/06/07	4.1	137.15	5	138.80	138.50	-1	6,302	-0.02%
2021/06/04	7	139.36	15	138.33	140.00	-8	6,304	-0.13%
2021/06/03	10	137.45	9	138.50	137.50	1	6,390	0.02%
2021/06/02	13	138.81	10	140.20	136.00	3	6,376	0.05%
2021/06/01	10	143.05	12	142.83	143.00	-2	6,310	-0.03%
2021/05/28	9	139.83	9	140.83	141.50	0	6,278	0.00%
2021/05/27	10	138.25	10	139.85	138.00	0	6,266	0.00%
2021/05/26	12	136.46	9	136.11	135.50	3	6,186	0.05%
2021/05/25	5	131.60	12	132.92	135.00	-7	5,925	-0.12%
2021/05/24	14	121.54	14	122.86	123.00	0	5,848	0.00%
2021/05/21	13	120.15	23	120.24	122.00	-10	5,878	-0.17%
2021/05/20	18	118.89	7	121.07	117.00	11	5,981	0.18%
2021/05/19	2	119.75	11	119.68	121.50	-9	6,021	-0.15%
2021/05/18	24	120.94	17	119.47	123.00	7	6,011	0.12%
2021/05/17	36	116.29	35	113.46	117.00	1	6,035	0.02%
2021/05/14	2	116.25	4	118.25	116.00	-2	6,001	-0.03%
2021/05/13	23	119.50	30	114.58	121.50	-7	6,052	-0.12%
2021/05/12	4	109.75	4	113.88	113.00	0	6,237	0.00%
2021/05/11	8	120.69	18	120.69	119.00	-10	6,303	-0.16%
2021/05/10	5	131.40	0	0.00	129.50	5	6,376	0.08%
2021/05/07	3	130.33	9	131.50	134.50	-6	6,490	-0.09%
2021/05/06	12	126.42	79	126.05	124.00	-67	6,531	-1.03%
2021/05/05	60.3	129.98	8	127.63	127.00	52.3	6,646	0.79%
2021/05/04	14.4	129.12	15	129.90	129.00	-0.6	6,867	-0.01%
2021/05/03	24.5	145.78	13	144.31	141.50	11.5	7,454	0.15%
2021/04/29	29	157.98	5	158.60	156.00	24	7,692	0.31%
2021/04/28	8	158.88	7	160.50	158.00	1	7,845	0.01%
2021/04/27	8	157.31	16.1	156.43	159.00	-8.1	7,982	-0.10%
2021/04/26	12	152.04	2	152.50	152.00	10	8,109	0.12%
2021/04/23	2	150.00	10	150.70	152.00	-8	8,168	-0.10%
2021/04/22	17	153.88	8	151.69	148.50	9	8,232	0.11%
2021/04/21	5	156.90	3	156.00	156.00	2	8,435	0.02%
2021/04/20	8	158.38	9	158.61	159.00	-1	8,825	-0.01%
2021/04/19	4	156.00	4	155.13	158.00	0	9,012	0.00%
2021/04/16	15	153.90	7	155.14	152.50	8	9,471	0.08%
2021/04/15	1	154.50	0	0.00	156.00	1	9,474	0.01%
2021/04/14	20	153.03	15	151.87	155.00	5	9,509	0.05%
2021/04/13	10	160.95	16	160.69	158.50	-6	9,638	-0.06%
2021/04/12	15	165.90	6	166.00	163.00	9	9,678	0.09%
2021/04/09	12	166.13	9	167.50	164.00	3	9,762	0.03%
2021/04/08	2	167.25	33	170.41	166.50	-31	9,878	-0.31%
2021/04/07	53	168.31	54	164.49	165.50	-1	9,876	-0.01%
2021/04/06	13	156.69	2	157.00	157.00	11	9,798	0.11%
2021/04/01	12	154.96	4	153.75	153.00	8	10,358	0.08%
2021/03/31	21	153.74	53	154.42	156.00	-32	10,433	-0.31%
2021/03/30	36	148.81	8	148.63	149.00	28	10,451	0.27%
2021/03/29	1	145.50	9	146.94	147.50	-8	10,529	-0.08%
2021/03/26	13	144.65	25	144.16	145.50	-12	10,544	-0.11%
2021/03/25	4	140.50	12	141.08	141.00	-8	10,589	-0.08%
2021/03/24	17	143.26	4	143.88	142.50	13	10,613	0.12%
2021/03/23	15	142.73	8	142.38	142.50	7	10,681	0.07%
2021/03/22	7	140.71	0	0.00	141.00	7	10,744	0.07%
2021/03/19	7	145.07	10	145.40	144.50	-3	10,707	-0.03%
2021/03/18	4	147.88	23	147.76	148.00	-19	10,725	-0.18%
2021/03/17	30	147.80	25	148.20	146.00	5	10,821	0.05%
2021/03/16	18	145.36	7	148.21	146.50	11	10,811	0.10%
2021/03/15	24	148.50	9.2	148.89	147.50	14.8	10,953	0.14%
2021/03/12	13	151.38	12	153.63	152.00	1	10,983	0.01%
2021/03/11	23	149.09	4	149.75	150.50	19	11,073	0.17%
2021/03/10	5	150.10	2	151.25	148.00	3	11,186	0.03%
2021/03/09	6	146.33	7	148.21	149.50	-1	11,559	-0.01%
2021/03/08	5	154.90	4	155.63	152.50	1	12,197	0.01%
2021/03/05	9	155.17	5	157.20	156.50	4	12,262	0.03%
2021/03/04	12	159.21	7	158.00	158.00	5	12,337	0.04%
2021/03/03	9	158.28	11	160.18	163.00	-2	12,440	-0.02%
2021/03/02	5	161.80	6	162.25	161.00	-1	12,817	-0.01%
2021/02/26	10	160.25	25	159.94	159.50	-15	12,899	-0.12%
2021/02/25	7.1	167.39	4	167.88	166.00	3.1	12,939	0.02%
2021/02/24	6	168.92	5	169.20	166.50	1	13,244	0.01%
2021/02/23	3	167.50	8.3	168.27	167.50	-5.3	13,435	-0.04%
2021/02/22	19.1	170.16	7.3	171.01	171.00	11.8	13,582	0.09%
2021/02/19	7	166.21	16.2	166.03	167.00	-9.2	13,916	-0.07%
2021/02/18	1.2	163.54	19	163.84	164.50	-17.8	14,899	-0.12%
2021/02/17	19	162.76	26	163.50	164.50	-7	15,466	-0.05%
2021/02/05	31.1	156.55	6	157.08	156.00	25.1	15,559	0.16%
2021/02/04	40.1	157.80	6	157.42	159.50	34.1	15,583	0.22%
2021/02/03	27.2	165.93	18	167.03	163.00	9.2	15,439	0.06%
2021/02/02	11	160.64	36	162.39	168.00	-25	15,199	-0.16%
2021/02/01	21.1	152.62	9	154.56	155.50	12.1	15,066	0.08%
2021/01/29	12.1	158.49	9	161.56	155.00	3.1	14,987	0.02%
2021/01/28	15	161.60	7	162.07	160.00	8	14,856	0.05%
2021/01/27	9	165.94	18	167.08	166.50	-9	14,893	-0.06%
2021/01/26	21.1	166.40	6	170.33	163.00	15.1	14,728	0.10%
2021/01/25	124	171.81	123	174.44	167.00	1	14,401	0.01%	大買/大賣/
2021/01/22	24.1	156.07	96.1	163.20	166.00	-71.9	13,660	-0.53%
2021/01/21	79	151.26	38.1	151.62	151.00	40.9	13,328	0.31%
2021/01/20	27	148.85	28	149.89	146.50	-1	13,151	-0.01%
2021/01/19	23	149.33	22	149.45	150.00	1	12,974	0.01%
2021/01/18	3	140.00	59	142.18	142.50	-56	12,790	-0.44%
2021/01/15	13	145.15	4	144.38	142.50	9	12,768	0.07%
2021/01/14	36	149.25	20	150.68	146.00	16	12,692	0.13%
2021/01/13	408	147.70	56	148.29	149.00	352	12,473	2.82%	大買/鉅額交易
2021/01/12	18	143.50	19	142.58	140.00	-1	12,074	-0.01%
2021/01/11	15	143.30	31.1	142.93	144.50	-16.1	11,881	-0.14%
2021/01/08	1	133.50	2.1	133.26	134.00	-1.1	11,457	-0.01%
2021/01/07	4	132.75	2	133.00	132.50	2	11,486	0.02%
2021/01/06	37	135.95	3	136.17	133.50	34	11,728	0.29%
2021/01/05	2	137.00	11.1	138.87	138.50	-9.1	11,645	-0.08%
2021/01/04	6	136.83	7	138.21	138.50	-1	11,776	-0.01%
2020/12/31	14	138.54	8	138.44	135.00	6	11,690	0.05%
2020/12/30	2	137.50	5	137.90	137.00	-3	11,732	-0.03%
2020/12/29	9	136.56	11	137.18	136.50	-2	11,841	-0.02%
2020/12/28	17	136.74	39	137.01	138.00	-22	11,835	-0.19%
2020/12/25	5	130.00	60	130.47	131.00	-55	11,339	-0.49%
2020/12/24	17	129.00	9	127.61	127.00	8	11,406	0.07%
2020/12/23	2	125.50	10	126.40	128.00	-8	11,591	-0.07%
2020/12/22	8	122.81	0	0.00	122.00	8	11,699	0.07%
2020/12/21	3	119.33	10	124.80	126.00	-7	11,830	-0.06%
2020/12/18	7	124.21	0	0.00	123.00	7	11,962	0.06%
2020/12/17	2	123.75	7	125.50	125.50	-5	12,014	-0.04%
2020/12/16	87	123.22	14.2	123.75	123.50	72.9	12,000	0.61%
2020/12/15	4	119.75	2	119.25	119.00	2	12,041	0.02%
2020/12/14	5	122.50	4	122.00	121.00	1	12,254	0.01%
2020/12/11	7.2	122.28	3	122.50	121.50	4.2	12,564	0.03%
2020/12/10	13	124.73	7	125.14	125.00	6	12,969	0.05%
2020/12/09	21	129.02	28	129.27	128.50	-7	13,476	-0.05%
2020/12/08	4	123.63	6	124.25	124.50	-2	13,588	-0.01%
2020/12/07	17	123.79	5	124.50	123.00	12	13,556	0.09%
2020/12/04	5	127.70	14	128.79	129.00	-9	13,392	-0.07%
2020/12/03	47	133.44	67	133.09	128.00	-20	13,218	-0.15%
2020/12/02	93	131.15	73	129.76	131.00	20	12,834	0.16%
2020/12/01	13	120.58	11	122.45	123.50	2	12,089	0.02%
2020/11/30	16	122.59	4	123.75	121.50	12	12,080	0.10%
2020/11/27	9	122.83	11	122.68	122.00	-2	11,996	-0.02%
2020/11/26	19	123.26	34	124.34	124.50	-15	11,870	-0.13%
2020/11/25	26	120.90	9	117.56	117.00	17	11,431	0.15%
2020/11/24	6	120.75	1	120.50	120.50	5	11,304	0.04%
2020/11/23	9	123.39	12.1	124.40	122.00	-3.1	11,216	-0.03%
2020/11/20	2	119.75	97	122.00	126.00	-95	10,951	-0.87%
2020/11/19	18	121.25	7.5	121.33	121.00	10.5	10,676	0.10%
2020/11/18	15.5	120.71	25.6	121.03	121.50	-10.1	10,487	-0.10%
2020/11/17	103	122.95	47	122.13	118.50	56	10,075	0.56%	大買/
2020/11/16	17	116.82	50.2	115.12	119.00	-33.2	9,131	-0.36%
2020/11/13	26	106.48	36.7	107.83	108.50	-10.7	8,563	-0.13%
2020/11/12	8	104.06	21	103.90	104.50	-13	8,433	-0.15%
2020/11/11	13	102.35	1	102.00	102.50	12	8,359	0.14%
2020/11/10	3	102.67	4	101.00	100.50	-1	8,369	-0.01%
2020/11/09	5	103.70	2	104.25	104.00	3	8,364	0.04%
2020/11/06	7	103.57	4	103.25	103.00	3	8,358	0.04%
2020/11/05	6	102.25	8	102.06	103.00	-2	8,347	-0.02%
2020/11/04	17	103.09	8	103.81	102.50	9	8,368	0.11%
2020/11/03	6	100.75	0	0.00	100.50	6	8,487	0.07%
2020/11/02	7	98.53	8	98.91	99.50	-1	8,522	-0.01%
2020/10/30	5	99.20	4	99.80	98.50	1	8,509	0.01%
2020/10/29	15	100.11	5	99.98	100.50	10	8,513	0.12%
2020/10/28	1	103.00	4	102.38	102.00	-3	8,516	-0.04%
2020/10/27	3	102.17	5	102.10	104.50	-2	8,513	-0.02%
2020/10/26	3	103.17	2	103.50	102.00	1	8,498	0.01%
2020/10/23	3	103.83	10.3	103.51	104.00	-7.3	8,564	-0.08%
2020/10/22	10	101.30	8	100.94	101.00	2	8,547	0.02%
2020/10/21	4	103.63	1	103.50	102.50	3	8,582	0.03%
2020/10/20	4	103.00	7	102.57	102.50	-3	8,585	-0.03%
2020/10/19	0	0.00	5	102.20	103.00	-5	8,628	-0.06%
2020/10/16	11	103.18	3	103.67	101.00	8	8,639	0.09%
2020/10/15	13	104.23	5	104.20	103.50	8	8,629	0.09%
2020/10/14	16	105.78	28	108.57	105.00	-12	8,754	-0.14%
2020/10/13	15	104.40	18	105.25	106.00	-3	8,527	-0.04%
2020/10/12	15	104.83	13.1	105.27	106.00	1.9	8,498	0.02%
2020/10/08	17	101.65	19	101.74	101.00	-2	8,424	-0.02%
2020/10/07	29	104.50	9.2	104.74	102.50	19.8	8,470	0.23%
2020/10/06	10	104.85	24	104.79	104.50	-14	8,478	-0.17%
2020/10/05	8	102.38	9	102.89	103.50	-1	8,798	-0.01%
2020/09/30	2	100.50	8	100.25	101.50	-6	9,160	-0.07%
2020/09/29	10	100.60	7	101.07	101.00	3	9,258	0.03%
2020/09/28	10	99.89	22.6	100.70	102.00	-12.6	9,259	-0.14%
2020/09/25	32	96.91	30	96.15	94.60	2	9,281	0.02%
2020/09/24	20	98.85	20	98.26	97.10	0	9,450	0.00%
2020/09/23	25	100.33	30	100.04	102.00	-5	9,534	-0.05%
2020/09/22	17	96.32	21	97.22	98.00	-4	9,348	-0.04%
2020/09/21	15	98.79	10	99.53	97.40	5	9,295	0.05%
2020/09/18	12	99.37	10	99.14	98.60	2	9,229	0.02%
2020/09/17	7	101.00	10.1	101.88	100.00	-3.1	9,114	-0.03%
2020/09/16	7	100.57	6	100.83	100.00	1	8,922	0.01%
2020/09/15	22	99.66	37	100.18	102.00	-15	8,637	-0.17%
2020/09/14	17	99.50	23	99.77	96.70	-6	8,137	-0.07%
2020/09/11	48	91.97	83	93.21	95.30	-35	7,562	-0.46%
2020/09/10	8	89.73	6	89.83	89.20	2	7,233	0.03%
2020/09/09	3	87.33	2	88.15	89.00	1	7,201	0.01%
2020/09/08	2	88.00	10	87.80	88.20	-8	7,241	-0.11%
2020/09/07	12	87.48	36	88.00	87.40	-24	7,315	-0.33%
2020/09/04	4	86.35	23	86.73	87.40	-19	7,363	-0.26%
2020/09/03	24	88.93	42	89.25	88.00	-18	7,371	-0.24%
2020/09/02	9	85.96	1	87.30	87.30	8	7,348	0.11%
2020/09/01	0	0.00	4	85.45	85.10	-4	7,370	-0.05%
2020/08/31	3	87.87	2	87.65	86.30	1	7,492	0.01%
2020/08/28	10	86.83	4	87.00	87.20	6	7,879	0.08%
2020/08/27	17	88.20	4	88.38	88.10	13	7,968	0.16%
2020/08/26	5	87.14	9	88.09	89.50	-4	8,010	-0.05%
2020/08/24	2	83.60	2	84.40	85.00	0	8,016	0.00%
2020/08/21	2	82.75	4	83.35	84.50	-2	8,076	-0.02%
2020/08/20	12	81.55	19	81.82	81.50	-7	8,083	-0.09%
2020/08/19	12	87.53	8	89.04	86.20	4	8,041	0.05%
2020/08/18	24	89.00	9	90.67	88.80	15	8,071	0.19%
2020/08/17	7	91.76	10	92.26	91.70	-3	8,058	-0.04%
2020/08/14	10	92.19	10	92.20	92.60	0	8,104	0.00%
2020/08/13	27	92.14	12	93.28	91.60	15	8,157	0.18%
2020/08/12	7	93.10	27	93.10	93.10	-20	8,303	-0.24%
2020/08/11	12	95.19	7	94.74	94.60	5	8,348	0.06%
2020/08/10	34	98.27	3	98.13	96.10	31	8,378	0.37%
2020/08/07	46	99.23	45	100.06	98.50	1	8,401	0.01%
2020/08/05	5	97.44	32	97.71	97.50	-27	8,329	-0.32%
2020/08/04	4	96.38	2	96.20	96.60	2	8,709	0.02%
2020/08/03	11	96.39	8	96.89	96.10	3	9,128	0.03%
2020/07/31	37	97.21	5	96.28	97.20	32	9,216	0.35%
2020/07/29	5	92.30	5	92.92	93.80	0	9,369	0.00%
2020/07/28	50	93.33	39	93.35	91.90	11	9,396	0.12%
2020/07/27	9	96.00	5	96.68	95.90	4	9,428	0.04%
2020/07/24	7	97.57	4	96.18	96.10	3	9,679	0.03%
2020/07/23	4	99.15	3.1	98.80	98.60	0.9	9,680	0.01%
2020/07/22	12	98.88	7	98.93	99.10	5	9,783	0.05%
2020/07/21	6	97.28	12	96.98	97.70	-6	9,763	-0.06%
2020/07/20	9	95.23	28	94.96	95.40	-19	9,771	-0.19%
2020/07/17	34	98.59	22	98.50	97.20	12	9,794	0.12%
2020/07/16	13	96.59	15	96.39	96.30	-2	9,711	-0.02%
2020/07/15	19	97.17	7	98.10	96.00	12	9,738	0.12%
2020/07/14	12	98.42	15	99.21	97.70	-3	9,932	-0.03%
2020/07/13	10	101.65	2	102.00	102.00	8	9,837	0.08%
2020/07/10	43	102.47	53	101.88	101.00	-10	9,772	-0.10%
2020/07/09	81	109.94	99	110.99	107.00	-18	9,605	-0.19%
2020/07/08	140	108.33	51	107.90	110.50	89	9,125	0.98%	大買/
2020/07/07	25	100.92	34	100.82	101.00	-9	8,593	-0.10%
2020/07/06	25	100.62	24	100.69	101.00	1	8,494	0.01%
2020/07/03	36	100.53	54	99.49	98.20	-18	8,424	-0.21%
2020/07/02	14	98.35	21	99.19	99.10	-7	8,282	-0.08%
2020/07/01	29	95.97	14	95.47	95.60	15	7,965	0.19%
2020/06/30	1	90.20	7	89.96	90.50	-6	7,750	-0.08%
2020/06/29	15	90.47	5	90.40	90.60	10	7,847	0.13%
2020/06/24	3	92.10	0	0.00	91.90	3	7,896	0.04%
2020/06/23	14	93.02	14	93.43	92.20	0	8,098	0.00%
2020/06/22	0	0.00	3	94.13	93.40	-3	8,226	-0.04%
2020/06/19	3	94.07	2	94.30	93.40	1	8,300	0.01%
2020/06/18	0	0.00	7	93.41	93.10	-7	8,361	-0.08%
2020/06/17	3	92.60	3	93.00	93.00	0	8,467	0.00%
2020/06/16	10	92.78	13	92.59	93.30	-3	8,585	-0.03%
2020/06/15	8	91.36	19	91.43	89.90	-11	8,755	-0.13%
2020/06/12	13	89.59	5	87.78	91.40	8	8,897	0.09%
2020/06/11	22	92.62	19	93.44	90.10	3	9,037	0.03%
2020/06/10	6	94.38	34	94.51	94.50	-28	9,128	-0.31%
2020/06/09	0	0.00	23	93.50	93.70	-23	9,272	-0.25%
2020/06/08	5	93.62	6	94.00	93.00	-1	9,412	-0.01%
2020/06/05	3	93.93	4	94.13	94.00	-1	9,435	-0.01%
2020/06/04	21	93.81	33	94.36	93.50	-12	9,492	-0.13%
2020/06/03	40	95.68	31	96.12	93.70	9	9,494	0.09%
2020/06/02	12	92.73	10	92.88	91.10	2	9,284	0.02%
2020/06/01	3	91.53	8	91.29	91.90	-5	9,379	-0.05%
2020/05/29	0	0.00	17	88.62	90.80	-17	9,702	-0.18%
2020/05/28	26	88.56	12	88.54	87.80	14	9,720	0.14%
2020/05/27	7.4	89.11	32	89.77	88.80	-24.6	9,788	-0.25%
2020/05/26	23	89.13	11	89.24	88.50	12	9,806	0.12%
2020/05/25	7	86.97	5	87.92	88.80	2	9,789	0.02%
2020/05/22	9	87.02	4	87.23	85.90	5	9,781	0.05%
2020/05/21	2	87.90	11	87.52	88.80	-9	9,752	-0.09%
2020/05/20	5	85.76	6	85.57	85.30	-1	9,695	-0.01%
2020/05/19	29	86.62	34	86.46	86.70	-5	9,667	-0.05%
2020/05/18	20	86.82	41	86.98	85.80	-21	9,616	-0.22%
2020/05/15	8	91.44	1	93.40	91.10	7	9,483	0.07%
2020/05/14	34	93.87	56	93.71	92.30	-22	9,493	-0.23%
2020/05/13	53	94.73	25	94.52	95.30	28	9,489	0.30%
2020/05/12	31	94.17	19	94.95	93.40	12	9,548	0.13%
2020/05/11	62	99.33	108	99.47	97.50	-46	9,540	-0.48%	大賣/
2020/05/08	168	94.96	167	95.07	96.10	1	9,189	0.01%	大買/大賣/
2020/05/07	70	91.30	16	91.18	91.40	54	8,821	0.61%
2020/05/06	24	90.00	13	90.23	89.00	11	8,781	0.13%
2020/05/05	12	88.95	12	88.87	88.50	0	8,759	0.00%
2020/05/04	2	88.65	2	88.70	88.50	0	9,065	0.00%
2020/04/30	21	92.02	5	92.10	90.60	16	9,148	0.17%
2020/04/29	35	92.95	19	92.96	91.50	16	9,139	0.18%
2020/04/28	7	89.27	11	89.58	89.80	-4	8,958	-0.04%
2020/04/27	8	89.13	11	89.05	88.70	-3	9,014	-0.03%
2020/04/24	4	87.13	12	87.64	87.60	-8	8,918	-0.09%
2020/04/23	4	87.83	3	88.57	87.00	1	8,920	0.01%
2020/04/22	5	85.28	16	86.21	87.50	-11	8,959	-0.12%
2020/04/21	12	87.32	12	87.76	86.10	0	8,978	0.00%
2020/04/20	18	86.93	13	87.35	87.90	5	9,018	0.06%
2020/04/17	29	89.90	28	90.18	88.10	1	8,971	0.01%
2020/04/16	3	87.73	1	87.30	87.80	2	8,827	0.02%
2020/04/15	8.9	88.20	4.1	88.09	87.80	4.8	8,853	0.05%
2020/04/14	4.9	86.53	16	87.62	88.00	-11.1	9,047	-0.12%
2020/04/13	8	84.55	5.1	85.36	85.30	2.9	9,083	0.03%
2020/04/10	2	87.05	11.2	86.65	86.20	-9.2	9,123	-0.10%
2020/04/09	7	88.01	7	87.17	86.50	0	9,195	0.00%
2020/04/08	8	89.83	7.2	90.55	89.60	0.8	9,340	0.01%
2020/04/07	9	87.49	8	86.73	87.30	1	9,232	0.01%
2020/04/06	5	79.52	10	80.04	81.20	-5	9,085	-0.06%
2020/04/01	21.1	78.50	26	78.32	79.50	-4.9	9,076	-0.05%
2020/03/31	9	78.53	11	78.96	77.90	-2	9,050	-0.02%
2020/03/30	13	76.52	19	77.31	78.40	-6	9,000	-0.07%
2020/03/27	31	77.41	18	78.07	75.70	13	8,991	0.14%
2020/03/26	14	73.40	11	74.30	75.70	3	8,840	0.03%
2020/03/25	12	74.89	25	74.51	75.70	-13	8,754	-0.15%
2020/03/24	10	68.14	33.2	68.48	69.80	-23.2	8,674	-0.27%
2020/03/23	36	61.67	33	63.00	63.80	3	8,641	0.03%
2020/03/20	13	62.05	17	62.27	63.30	-4	8,804	-0.05%
2020/03/19	25	58.91	58	59.34	57.60	-33	8,700	-0.38%
2020/03/18	43	70.87	16	70.59	64.00	27	8,591	0.31%
2020/03/17	29	73.39	37	73.55	70.50	-8	8,513	-0.09%
2020/03/16	33	80.32	24	78.31	75.60	9	8,509	0.11%
2020/03/13	18	79.58	18	81.64	83.50	0	8,405	0.00%
2020/03/12	41	87.09	47	85.74	87.70	-6	8,233	-0.07%
2020/03/11	14	93.84	18	95.59	92.40	-4	8,168	-0.05%
2020/03/10	14	92.99	6	93.48	95.90	8	8,272	0.10%
2020/03/09	13	94.72	2	95.25	92.40	11	8,457	0.13%
2020/03/06	6	100.12	17	99.87	98.60	-11	8,419	-0.13%
2020/03/05	16	99.74	22	99.66	99.60	-6	8,434	-0.07%
2020/03/04	27	98.53	77	98.45	96.80	-50	8,409	-0.59%
2020/03/03	3	96.30	5	96.26	95.70	-2	8,435	-0.02%
2020/03/02	24	90.68	5	91.02	94.40	19	8,804	0.22%
2020/02/27	20	94.41	10	94.65	90.00	10	9,012	0.11%
2020/02/26	7	96.56	10	96.91	96.00	-3	8,934	-0.03%
2020/02/25	10	94.81	16	96.40	97.80	-6	8,892	-0.07%
2020/02/24	16	95.89	6	95.45	95.00	10	8,833	0.11%
2020/02/21	2	97.75	5	97.60	97.80	-3	8,794	-0.03%
2020/02/20	8	98.15	7	98.91	97.60	1	8,782	0.01%
2020/02/19	14	97.41	9	97.68	97.70	5	8,733	0.06%
2020/02/18	8	97.13	8	97.94	96.50	0	8,702	0.00%
2020/02/17	40	97.87	8	97.31	97.20	32	8,639	0.37%
2020/02/14	34	99.62	1	99.70	99.90	33	8,553	0.39%
2020/02/13	6	102.08	4	103.00	100.00	2	8,543	0.02%
2020/02/12	16	101.94	23	102.33	101.00	-7	8,589	-0.08%
2020/02/11	12	99.04	31	99.27	99.70	-19	8,629	-0.22%
2020/02/10	16	95.73	10	95.73	95.40	6	8,773	0.07%
2020/02/07	25	99.50	4	100.18	97.00	21	9,047	0.23%
2020/02/06	63	99.58	36	100.42	100.50	27	9,113	0.30%
2020/02/05	37	99.67	51	99.36	97.80	-14	9,034	-0.15%
2020/02/04	9	95.51	14	95.94	96.40	-5	8,705	-0.06%
2020/02/03	12	89.21	19	90.95	94.90	-7	8,610	-0.08%
2020/01/31	16	88.84	12	89.55	91.20	4	8,511	0.05%
2020/01/30	16	90.50	7	88.19	87.30	9	8,531	0.11%
2020/01/20	0	0.00	6	95.67	96.90	-6	8,456	-0.07%
2020/01/17	8	94.95	9	95.26	94.50	-1	8,431	-0.01%
2020/01/16	11	94.06	12	94.44	95.30	-1	8,427	-0.01%
2020/01/15	9	96.46	12	96.31	95.80	-3	8,401	-0.04%
2020/01/14	56	94.41	18	93.89	95.20	38	8,835	0.43%
2020/01/13	4	90.50	4	90.60	90.70	0	9,053	0.00%
2020/01/10	16	89.22	5	88.88	89.30	11	9,268	0.12%
2020/01/09	11	91.38	5	91.24	91.80	6	9,510	0.06%
2020/01/08	38	92.31	24	93.12	90.20	14	10,031	0.14%
2020/01/07	19	99.19	0	0.00	97.60	19	10,026	0.19%
2020/01/06	20	101.25	13	101.75	100.00	7	10,400	0.07%
2020/01/03	5	102.10	0	0.00	101.50	5	10,881	0.05%
2020/01/02	7	104.43	18.1	104.09	105.00	-11.1	11,064	-0.10%
2019/12/31	2	98.10	2	99.55	99.50	0	10,948	0.00%
2019/12/30	8	100.06	1	99.70	99.00	7	11,076	0.06%
2019/12/27	9	101.33	5	101.70	101.50	4	11,597	0.03%
2019/12/26	2	100.25	2	100.15	100.00	0	11,658	0.00%
2019/12/25	7	99.57	6	98.93	100.00	1	11,688	0.01%
2019/12/24	7	98.66	12.2	98.71	98.30	-5.2	11,747	-0.04%
2019/12/23	10	101.08	62	102.05	99.90	-52	11,804	-0.44%
2019/12/20	4.1	103.99	0	0.00	103.50	4.1	11,897	0.03%
2019/12/19	1	104.50	3	105.17	105.50	-2	12,162	-0.02%
2019/12/18	44	107.77	3	107.67	106.00	41	12,220	0.34%
2019/12/17	52	109.23	30	109.52	109.50	22	12,325	0.18%
2019/12/16	0	0.00	2	105.00	104.50	-2	12,218	-0.02%
2019/12/13	11	105.09	10	106.25	104.50	1	12,755	0.01%
2019/12/12	15	104.80	16	104.97	104.50	-1	13,105	-0.01%
2019/12/11	33	105.26	7	105.79	104.00	26	13,238	0.20%
2019/12/10	4.1	101.89	9	102.00	102.00	-4.9	13,436	-0.04%
2019/12/09	2	104.50	3	104.00	103.50	-1	13,574	-0.01%
2019/12/06	9	105.44	5	105.80	105.50	4	13,831	0.03%
2019/12/05	10	105.30	3	105.67	104.00	7	14,405	0.05%
2019/12/04	32	108.89	26	109.77	107.50	6	14,663	0.04%
2019/12/03	2	106.50	4	108.00	108.50	-2	14,865	-0.01%
2019/12/02	14	106.64	10	104.85	106.00	4	15,401	0.03%
2019/11/29	5	111.30	12	111.67	111.50	-7	15,404	-0.05%
2019/11/28	31	113.11	30	114.45	112.00	1	15,298	0.01%
2019/11/27	42	111.00	33.2	111.31	111.00	8.9	14,921	0.06%
2019/11/26	19	106.00	15	107.20	108.50	4	14,529	0.03%
2019/11/20	1	95.20	4	95.05	94.20	-3	14,664	-0.02%
2019/11/19	0	0.00	2	97.50	97.50	-2	14,688	-0.01%
2019/11/18	0	0.00	3	101.67	101.00	-3	14,718	-0.02%
2019/11/14	1.2	101.20	0	0.00	101.00	1.2	14,868	0.01%
2019/11/13	0	0.00	2	100.25	102.00	-2	14,962	-0.01%
2019/11/12	0	0.00	6	97.63	98.10	-6	15,137	-0.04%
2019/11/11	9	103.89	8	104.63	103.00	1	15,473	0.01%
2019/11/08	15	110.27	5	108.80	108.50	10	15,364	0.07%
2019/11/07	16	111.03	20	110.93	109.50	-4	15,210	-0.03%
2019/11/06	36	117.56	21	117.74	115.00	15	15,132	0.10%
2019/11/05	6	120.58	11	121.09	124.00	-5	14,872	-0.03%
2019/11/04	2	115.25	3	115.67	115.00	-1	14,941	-0.01%
2019/11/01	7	113.43	1	114.50	114.50	6	15,078	0.04%
2019/10/31	11	108.05	1	111.50	108.50	10	15,118	0.07%
2019/10/30	14	110.61	8	110.25	112.00	6	15,199	0.04%
2019/10/29	8	110.25	2	110.25	109.50	6	15,252	0.04%
2019/10/28	14	115.75	4	117.38	116.50	10	15,252	0.07%
2019/10/25	8	115.44	1	113.50	113.50	7	15,235	0.05%
2019/10/24	4	115.88	0	0.00	115.50	4	15,301	0.03%
2019/10/23	7	118.35	9	117.00	115.00	-2	15,372	-0.01%
2019/10/22	39	118.81	38	118.84	119.00	1	15,430	0.01%
2019/10/21	12	111.83	15	111.70	113.00	-3	15,094	-0.02%
2019/10/18	8	109.13	4	108.88	108.00	4	15,045	0.03%
2019/10/17	13.1	106.87	25	105.52	110.00	-11.9	15,039	-0.08%
2019/10/16	55	101.75	24	104.25	100.50	31	14,737	0.21%
2019/10/15	8	106.38	10	105.65	106.00	-2	14,272	-0.01%
2019/10/14	34	108.01	32	107.98	107.50	2	14,100	0.01%
2019/10/09	60	94.15	116	98.48	100.50	-56	13,740	-0.41%	大賣/
2019/10/08	31	90.53	37	91.25	91.40	-6	13,266	-0.05%
2019/10/07	10	88.47	13	88.79	88.70	-3	13,351	-0.02%
2019/10/04	12	88.41	2	88.40	87.60	10	13,312	0.08%
2019/10/03	92	88.69	64	88.99	88.30	28	13,326	0.21%
2019/10/02	5	84.60	4	85.28	85.80	1	12,862	0.01%
2019/10/01	1	84.30	2	84.55	84.70	-1	12,819	-0.01%
2019/09/27	6	83.13	8	82.50	83.90	-2	12,934	-0.02%
2019/09/26	1	84.30	0	0.00	84.40	1	12,980	0.01%
2019/09/25	7	83.54	11	83.68	83.90	-4	12,975	-0.03%
2019/09/24	23	83.62	11	82.86	82.60	12	13,061	0.09%
2019/09/23	3	87.53	5	87.38	87.50	-2	12,912	-0.02%
2019/09/20	13	86.89	13	86.85	87.30	0	13,227	0.00%
2019/09/19	32	86.04	40	86.38	86.60	-8	13,442	-0.06%
2019/09/18	40	86.53	36	87.37	86.00	4	13,397	0.03%
2019/09/17	28	85.11	25	85.75	85.40	3	12,890	0.02%
2019/09/16	10	83.09	15	83.37	84.00	-5	12,510	-0.04%
2019/09/12	16	83.12	22	83.45	82.00	-6	12,372	-0.05%
2019/09/11	15	81.74	10	80.87	80.50	5	12,101	0.04%
2019/09/10	14	80.78	7	81.07	81.20	7	11,925	0.06%
2019/09/09	33	81.55	59	81.98	83.00	-26	11,628	-0.22%
2019/09/06	28	77.94	34	78.36	78.00	-6	10,977	-0.05%
2019/09/05	39	76.59	36	77.31	76.20	3	10,564	0.03%
2019/09/04	31	73.76	35	74.89	77.10	-4	10,169	-0.04%
2019/09/03	11	70.68	14	70.67	70.10	-3	9,589	-0.03%
2019/09/02	0	0.00	2	68.30	68.70	-2	9,455	-0.02%
2019/08/30	1	68.30	2	67.30	67.00	-1	9,453	-0.01%
2019/08/29	16	66.94	0	0.00	67.50	16	9,601	0.17%
2019/08/28	0	0.00	1	65.20	65.90	-1	9,688	-0.01%
2019/08/27	4	65.95	5	65.70	66.00	-1	9,756	-0.01%
2019/08/26	6	65.98	3	65.80	66.00	3	9,649	0.03%
2019/08/23	26	70.76	0	0.00	69.50	26	9,512	0.27%
2019/08/22	3	71.37	3	71.93	71.50	0	9,384	0.00%
2019/08/21	0	0.00	1	70.70	71.40	-1	9,339	-0.01%
2019/08/20	9	70.97	7	72.37	70.50	2	9,302	0.02%
2019/08/19	4	70.88	5	70.94	70.80	-1	9,206	-0.01%
2019/08/16	21	71.00	8	70.93	70.10	13	9,176	0.14%
2019/08/15	10	71.44	2	72.35	71.20	8	9,143	0.09%
2019/08/14	24	74.52	17	75.64	74.20	7	9,003	0.08%
2019/08/13	2	71.75	23	72.13	71.30	-21	8,675	-0.24%
2019/08/12	8	71.40	0	0.00	71.10	8	8,647	0.09%
2019/08/08	8	71.60	10	71.37	71.40	-2	8,592	-0.02%
2019/08/07	3	69.63	6	69.58	69.90	-3	8,444	-0.04%
2019/08/06	10	67.08	9	65.69	69.20	1	8,398	0.01%
2019/08/05	15	68.76	8	68.75	66.80	7	8,224	0.09%
2019/08/02	6	71.38	9	71.80	72.70	-3	8,045	-0.04%
2019/08/01	7	72.06	6	72.27	73.50	1	7,985	0.01%
2019/07/31	26	70.90	5	71.70	71.00	21	7,850	0.27%
2019/07/30	8	71.75	1	71.70	71.70	7	7,746	0.09%
2019/07/29	1	73.60	1.2	73.63	73.80	-0.2	7,627	0.00%
2019/07/26	1	73.60	4	73.70	74.30	-3	7,588	-0.04%
2019/07/25	3	73.50	4	73.25	74.60	-1	7,550	-0.01%
2019/07/24	4	73.45	1	73.50	72.80	3	7,436	0.04%
2019/07/23	5	73.74	15	74.72	72.80	-10	7,315	-0.14%
2019/07/22	8	74.10	12	73.58	74.00	-4	7,166	-0.06%
2019/07/19	20	71.79	22	71.45	72.40	-2	6,836	-0.03%
2019/07/18	4	68.93	5	69.08	68.90	-1	6,579	-0.02%
2019/07/17	15	69.67	9	69.48	69.00	6	6,507	0.09%
2019/07/16	6	68.87	3	70.20	68.50	3	6,374	0.05%
2019/07/15	5	70.22	3	69.80	69.80	2	6,340	0.03%
2019/07/12	3	71.87	7	72.29	72.00	-4	6,566	-0.06%
2019/07/11	9	71.83	13	72.74	72.50	-4	6,451	-0.06%
2019/07/10	2	67.15	2	68.05	68.40	0	6,067	0.00%
2019/07/09	6	67.47	2	68.20	67.50	4	5,994	0.07%
2019/07/08	0	0.00	3	66.13	66.40	-3	5,837	-0.05%
2019/07/05	10	64.29	10	64.92	65.10	0	5,746	0.00%
2019/07/04	11	64.84	14	64.51	64.00	-3	5,678	-0.05%
2019/07/03	27	66.32	6	66.20	65.00	21	5,522	0.38%
2019/07/02	9	64.99	12	65.56	66.00	-3	5,438	-0.06%
2019/07/01	7	65.70	10	66.45	65.60	-3	5,352	-0.06%
2019/06/28	14	64.64	11	64.33	64.50	3	5,160	0.06%
2019/06/27	37	63.13	55	62.64	65.00	-18	5,060	-0.36%
2019/06/26	36	60.04	65	60.46	60.20	-29	4,783	-0.61%
2019/06/25	20	56.95	42	57.25	57.10	-22	4,876	-0.45%
2019/06/24	3	57.53	7	57.20	57.40	-4	5,093	-0.08%
2019/06/21	10	57.66	16	56.56	56.10	-6	5,048	-0.12%
2019/06/20	10	55.47	11	55.64	56.60	-1	4,983	-0.02%
2019/06/19	6	55.02	21	54.11	55.10	-15	5,046	-0.30%
2019/06/18	1	53.00	1	53.00	53.00	0	4,947	0.00%
2019/06/17	1	52.50	4	52.30	52.80	-3	4,964	-0.06%
2019/06/14	1	52.50	3	52.67	52.00	-2	5,048	-0.04%
2019/06/13	3	52.73	2	52.60	53.00	1	5,187	0.02%
2019/06/12	8	52.35	7	53.30	52.10	1	5,480	0.02%
2019/06/11	3	51.13	2	51.35	52.10	1	5,405	0.02%
2019/06/10	2	51.40	2	52.35	51.50	0	5,338	0.00%
2019/06/06	4	49.88	4	49.90	50.80	0	5,275	0.00%
2019/06/05	14	50.60	21	50.68	49.95	-7	5,209	-0.13%
2019/06/04	8	48.15	15	48.43	48.55	-7	5,016	-0.14%
2019/06/03	2	45.85	3	46.38	48.15	-1	4,902	-0.02%
2019/05/31	0	0.00	5	43.45	43.80	-5	4,754	-0.11%
2019/05/30	1	42.30	5	42.28	42.50	-4	4,751	-0.08%
2019/05/29	2	41.58	0	0.00	41.65	2	4,759	0.04%
2019/05/28	2	41.50	3	41.78	41.90	-1	4,771	-0.02%
2019/05/27	1	41.55	0	0.00	41.35	1	4,812	0.02%
2019/05/24	0	0.00	1	42.00	41.50	-1	4,878	-0.02%
2019/05/23	4	41.23	1	41.20	41.25	3	4,893	0.06%
2019/05/22	12	42.58	3	43.00	41.80	9	4,936	0.18%
2019/05/21	2	40.30	4	41.08	42.20	-2	5,003	-0.04%
2019/05/20	4	40.83	0	0.00	41.40	4	5,012	0.08%
2019/05/17	10	43.45	2	44.85	43.80	8	5,016	0.16%
2019/05/16	10	45.69	0	0.00	45.25	10	5,312	0.19%
2019/05/15	1	47.35	1	47.65	47.50	0	5,368	0.00%
2019/05/14	5	46.57	0	0.00	46.70	5	5,442	0.09%
2019/05/13	5	48.33	0	0.00	47.80	5	5,543	0.09%
2019/05/10	1	50.40	2	50.80	51.00	-1	5,558	-0.02%
2019/05/09	2	50.55	3	51.27	50.40	-1	5,544	-0.02%
2019/05/08	1	50.30	4	50.30	50.70	-3	5,517	-0.05%
2019/05/07	1	51.10	0	0.00	51.20	1	5,530	0.02%
2019/05/06	4	50.95	3	51.50	50.70	1	5,630	0.02%
2019/05/03	0	0.00	2	52.80	52.70	-2	5,628	-0.04%
2019/05/02	4	52.48	3	52.70	53.00	1	5,637	0.02%
2019/04/29	1	50.10	1	50.20	50.00	0	5,725	0.00%
2019/04/26	3	50.80	11	50.47	51.70	-8	5,741	-0.14%
2019/04/25	1	52.50	0	0.00	52.50	1	5,731	0.02%
2019/04/24	4	53.23	22	52.84	52.90	-18	5,765	-0.31%
2019/04/23	4	53.38	5	53.30	53.50	-1	5,780	-0.02%
2019/04/22	6	53.92	6	54.70	54.00	0	5,789	0.00%
2019/04/19	20	54.51	4	54.13	54.00	16	5,830	0.27%
2019/04/18	35	55.18	20	55.61	53.70	15	5,847	0.26%
2019/04/17	2	52.75	11	52.70	52.70	-9	5,583	-0.16%
2019/04/16	2	52.30	3	52.70	52.70	-1	5,734	-0.02%
2019/04/15	12	52.45	20	52.20	53.00	-8	5,824	-0.14%
2019/04/12	6	52.37	7	51.94	52.00	-1	5,956	-0.02%
2019/04/11	5	53.52	8	53.50	53.10	-3	6,111	-0.05%
2019/04/10	3	53.93	2	54.10	54.00	1	6,532	0.02%
2019/04/09	10	54.20	0	0.00	54.00	10	7,067	0.14%
2019/04/08	7	54.60	8	54.48	54.30	-1	7,208	-0.01%
2019/04/03	10	53.19	5	53.18	53.30	5	7,461	0.07%
2019/04/02	7	55.17	23	54.80	54.30	-16	7,776	-0.21%
2019/04/01	20	55.04	17	55.08	54.00	3	7,759	0.04%
2019/03/29	19	54.48	10	54.65	54.00	9	7,666	0.12%
2019/03/28	48	55.04	34	55.06	52.80	14	7,511	0.19%
2019/03/27	29	51.54	33	52.82	53.90	-4	7,012	-0.06%
2019/03/26	2	48.93	7	48.75	49.00	-5	6,655	-0.08%
2019/03/25	3	48.52	7	48.75	48.45	-4	6,643	-0.06%
2019/03/22	19	49.99	24	50.03	49.90	-5	6,623	-0.08%
2019/03/21	2	48.65	2	48.85	48.85	0	6,491	0.00%
2019/03/20	6	49.14	2	49.13	48.80	4	6,638	0.06%
2019/03/19	7	49.21	15	49.25	49.05	-8	6,655	-0.12%
2019/03/18	25	48.65	26	48.99	48.70	-1	6,553	-0.02%
2019/03/15	28	48.33	46	48.58	47.50	-18	6,382	-0.28%
2019/03/14	8	46.47	11	46.66	46.25	-3	6,063	-0.05%
2019/03/13	2	45.98	2	46.10	46.10	0	6,087	0.00%
2019/03/12	2	46.25	3	46.43	46.00	-1	6,160	-0.02%
2019/03/11	2	45.63	2	45.83	45.85	0	6,200	0.00%
2019/03/08	1	45.00	0	0.00	45.20	1	6,283	0.02%
2019/03/07	12	45.62	4	45.79	45.40	8	6,448	0.12%
2019/03/06	4	46.95	1	47.10	46.80	3	6,502	0.05%
2019/03/05	1	47.25	0	0.00	47.50	1	6,528	0.02%
2019/03/04	1	47.10	26	46.73	47.80	-25	6,592	-0.38%
2019/02/27	5	46.84	0	0.00	46.90	5	6,590	0.08%
2019/02/26	14	48.06	15	47.82	47.80	-1	6,617	-0.02%
2019/02/25	2	47.93	2	48.35	47.80	0	6,610	0.00%
2019/02/22	6	47.88	21	47.65	47.55	-15	6,555	-0.23%
2019/02/21	26	48.21	9	48.29	48.45	17	6,544	0.26%
2019/02/20	18	48.64	12	49.05	47.95	6	6,498	0.09%
2019/02/19	28	48.17	14	48.11	48.00	14	6,403	0.22%
2019/02/18	14	47.98	20	47.84	47.60	-6	6,414	-0.09%
2019/02/15	105	48.92	144	48.82	47.55	-39	6,359	-0.61%	大買/大賣/
2019/02/14	11	46.60	13	46.65	46.75	-2	6,030	-0.03%
2019/02/13	36	46.06	6	46.16	46.10	30	5,949	0.50%
2019/02/12	23	45.78	30	45.74	46.20	-7	5,884	-0.12%
2019/02/11	8	44.28	11	44.40	44.55	-3	5,769	-0.05%
2019/01/30	0	0.00	1	43.45	43.00	-1	5,735	-0.02%
2019/01/29	3	43.13	0	0.00	43.15	3	5,798	0.05%
2019/01/28	7	44.25	1	44.60	44.10	6	5,802	0.10%
2019/01/25	21	44.41	10	44.54	44.15	11	5,810	0.19%
2019/01/24	6	43.54	7	43.60	43.40	-1	5,742	-0.02%
2019/01/23	2	43.00	4	43.14	43.30	-2	5,746	-0.03%
2019/01/22	5	42.63	6	43.02	42.50	-1	5,729	-0.02%
2019/01/21	12	43.01	12	43.10	42.90	0	5,709	0.00%
2019/01/18	5	42.96	1	42.95	42.95	4	5,604	0.07%
2019/01/17	13	43.38	5	43.28	43.05	8	5,601	0.14%
2019/01/16	8	44.71	8	44.75	44.40	0	5,581	0.00%
2019/01/15	4	45.01	4	45.13	44.95	0	5,569	0.00%
2019/01/14	13	45.37	7	45.05	44.70	6	5,556	0.11%
2019/01/11	18	45.54	17	45.81	45.25	1	5,558	0.02%
2019/01/10	19	45.89	25	46.10	45.50	-6	5,491	-0.11%
2019/01/09	12	45.79	7	45.81	45.10	5	5,407	0.09%
2019/01/08	36	45.82	48	45.88	45.70	-12	5,307	-0.23%
2019/01/07	14	45.15	7	45.37	44.15	7	5,135	0.14%
2019/01/04	22	44.28	17	44.56	45.00	5	5,047	0.10%
2019/01/03	20	46.89	3	46.53	45.85	17	4,916	0.35%
2019/01/02	49	48.14	54	48.52	48.50	-5	4,756	-0.11%
2018/12/28	56	46.33	74	46.52	47.90	-18	4,319	-0.42%
2018/12/27	5	43.56	16	43.97	43.90	-11	3,808	-0.29%
2018/12/26	37	44.39	25	44.33	42.00	12	3,655	0.33%
2018/12/25	14	43.15	24	43.50	44.85	-10	3,311	-0.30%
2018/12/24	0	0.00	9	40.67	41.75	-9	2,931	-0.31%
2018/12/22	1	38.60	3	39.05	39.10	-2	2,883	-0.07%
2018/12/21	9	37.71	2	39.15	39.40	7	2,892	0.24%
2018/12/20	9	38.92	59	38.85	38.50	-50	2,885	-1.73%
2018/12/19	2	40.58	21	40.97	40.15	-19	2,911	-0.65%
2018/12/18	21	40.79	5	40.92	40.25	16	2,911	0.55%
2018/12/17	79	41.86	0	0.00	41.80	79	2,892	2.73%
2018/12/14	42	41.97	2	41.95	41.85	40	2,893	1.38%
2018/12/13	109	42.91	190	43.77	43.00	-81	2,877	-2.82%	大買/大賣/
2018/12/12	42	41.88	12	41.78	42.45	30	2,716	1.10%
2018/12/11	2	39.50	0	0.00	39.45	2	2,657	0.08%
2018/12/10	1	39.20	0	0.00	39.40	1	2,707	0.04%
2018/12/07	1	39.90	1	40.45	39.90	0	2,766	0.00%
2018/12/06	14	39.65	2	41.60	39.50	12	2,882	0.42%
2018/12/05	5	41.84	5	41.84	41.55	0	2,854	0.00%
2018/12/04	8	42.16	5	42.65	41.80	3	2,842	0.11%
2018/12/03	33	42.40	31	42.12	42.45	2	2,839	0.07%
2018/11/30	141	41.00	161	41.27	40.25	-20	2,770	-0.72%	大買/大賣/
2018/11/29	2	40.15	5	39.99	40.40	-3	2,639	-0.11%
2018/11/28	0	0.00	2	38.43	38.60	-2	2,650	-0.08%
2018/11/27	5	37.76	7	38.02	37.95	-2	2,627	-0.08%
2018/11/26	0	0.00	1	36.50	36.70	-1	2,557	-0.04%
2018/11/23	1	36.75	0	0.00	36.15	1	2,564	0.04%
2018/11/22	2	36.87	1	36.55	36.50	1	2,519	0.04%
2018/11/21	0	0.00	1	35.65	36.45	-1	2,504	-0.04%
2018/11/20	6	36.06	2	36.05	36.05	4	2,495	0.16%
2018/11/19	2	36.58	0	0.00	36.55	2	2,480	0.08%
2018/11/16	3	36.38	5	36.28	36.10	-2	2,479	-0.08%
2018/11/15	5	37.54	2	38.10	36.20	3	2,482	0.12%
2018/11/14	5	38.58	1	38.00	38.00	4	2,415	0.17%
2018/11/09	3	39.33	0	0.00	39.35	3	2,445	0.12%
2018/11/08	2	40.18	5	40.79	40.15	-3	2,469	-0.12%
2018/11/07	2	41.45	1	41.75	41.35	1	2,494	0.04%
2018/11/06	24	41.05	14	41.45	41.00	10	2,523	0.40%
2018/11/05	2	41.15	0	0.00	40.90	2	2,478	0.08%
2018/11/01	0	0.00	1	40.60	39.80	-1	2,459	-0.04%
2018/10/29	1	36.40	1	36.20	36.20	0	2,473	0.00%
2018/10/26	3	36.50	3	36.15	35.90	0	2,504	0.00%
2018/10/25	1	37.10	0	0.00	36.50	1	2,539	0.04%
2018/10/24	3	39.07	3	39.70	39.40	0	2,583	0.00%
2018/10/23	2	40.85	2	41.30	40.25	0	2,666	0.00%
2018/10/22	4	42.43	3	42.20	42.35	1	2,671	0.04%
2018/10/19	10	41.01	10	41.37	42.45	0	2,701	0.00%
2018/10/18	1	40.84	0	0.00	40.45	1	2,745	0.04%
2018/10/16	1	39.95	2	39.60	39.95	-1	2,978	-0.03%
2018/10/15	1	39.40	26	39.42	40.00	-25	3,010	-0.83%
2018/10/12	0	0.00	4	39.06	39.30	-4	3,074	-0.13%
2018/10/11	2	37.50	0	0.00	37.50	2	3,112	0.06%
2018/10/09	2	42.00	0	0.00	41.65	2	3,142	0.06%
2018/10/08	2	43.83	0	0.00	42.75	2	3,154	0.06%
2018/10/05	2	45.35	23	44.31	43.55	-21	3,258	-0.64%
2018/10/04	5	46.60	3	46.37	46.20	2	3,325	0.06%
2018/10/03	3	48.45	3	48.55	47.70	0	3,350	0.00%
2018/10/02	17	49.72	0	0.00	49.20	17	3,405	0.50%
2018/10/01	0	0.00	1	49.40	49.40	-1	3,436	-0.03%
2018/09/28	1	48.30	0	0.00	48.35	1	3,507	0.03%
2018/09/27	25	48.83	12	48.75	48.75	13	3,577	0.36%
2018/09/26	17	50.11	26	50.66	49.40	-9	3,633	-0.25%
2018/09/25	0	0.00	5	48.81	49.10	-5	3,761	-0.13%
2018/09/21	0	0.00	1	48.00	48.20	-1	3,890	-0.03%
2018/09/20	4	47.73	1	46.70	46.70	3	4,035	0.07%
2018/09/19	5	48.40	3	48.03	47.70	2	4,123	0.05%
2018/09/17	0	0.00	1	48.65	49.00	-1	4,447	-0.02%
2018/09/14	2	46.60	14	47.87	48.70	-12	4,592	-0.26%
2018/09/13	2	45.75	3	46.13	46.70	-1	4,756	-0.02%
2018/09/12	21	45.87	12	46.36	45.70	9	4,871	0.18%
2018/09/11	1	50.00	0	0.00	50.50	1	4,994	0.02%
2018/09/10	7	50.76	0	0.00	49.55	7	5,604	0.12%
2018/09/07	6	55.80	20	53.30	54.50	-14	6,257	-0.22%
2018/09/06	2	56.80	1	56.30	56.30	1	6,334	0.02%
2018/09/05	0	0.00	21	56.94	57.00	-21	6,570	-0.32%
2018/09/04	9	58.20	11	58.73	57.90	-2	6,611	-0.03%
2018/09/03	5	55.82	0	0.00	55.80	5	6,561	0.08%
2018/08/31	7	57.34	0	0.00	57.50	7	6,616	0.11%
2018/08/30	0	0.00	3	58.40	58.00	-3	6,861	-0.04%
2018/08/29	1	57.70	5	57.82	58.00	-4	6,964	-0.06%
2018/08/28	3	58.20	1	57.60	57.60	2	7,024	0.03%
2018/08/27	1	57.40	2	57.15	57.60	-1	7,060	-0.01%
2018/08/24	1	56.20	0	0.00	56.30	1	7,115	0.01%
2018/08/23	8	56.70	9	56.73	56.80	-1	7,142	-0.01%
2018/08/22	5	57.70	1	57.80	57.80	4	7,151	0.06%
2018/08/21	0	0.00	1	57.40	57.40	-1	7,158	-0.01%
2018/08/20	11	55.67	2	55.60	55.60	9	7,213	0.12%
2018/08/17	3	56.90	1	56.20	55.90	2	7,281	0.03%
2018/08/16	148	56.26	146	56.59	56.80	2	7,284	0.03%	大買/大賣/
2018/08/15	3	57.03	1	57.00	57.40	2	7,251	0.03%
2018/08/14	9	57.57	18	58.00	59.00	-9	7,260	-0.12%
2018/08/13	2	56.00	1	57.50	55.10	1	7,271	0.01%
2018/08/10	163	59.04	161	58.92	58.70	2	7,230	0.03%	大買/大賣/
2018/08/08	1	61.30	0	0.00	60.40	1	7,342	0.01%
2018/08/07	45	60.76	37	60.98	61.00	8	7,403	0.11%
2018/08/06	1	60.40	1	60.30	60.60	0	7,457	0.00%
2018/08/03	2	60.15	6	60.23	60.30	-4	7,509	-0.05%
2018/08/02	1	59.40	4	59.83	60.20	-3	7,587	-0.04%
2018/08/01	2	60.20	4	60.18	60.60	-2	7,627	-0.03%
2018/07/31	8	58.75	2	58.60	58.50	6	7,749	0.08%
2018/07/30	13	59.55	4	59.60	57.10	9	7,696	0.12%
2018/07/27	4	62.20	1	62.30	62.20	3	7,659	0.04%
2018/07/26	13	62.69	11	62.05	62.00	2	7,659	0.03%
2018/07/25	6	61.83	20	61.54	61.40	-14	7,631	-0.18%
2018/07/24	13	61.02	5	60.78	61.60	8	7,564	0.11%
2018/07/23	24	61.25	32.4	61.10	61.00	-8.4	7,538	-0.11%
2018/07/20	7	68.37	3	68.20	67.70	4	7,467	0.05%
2018/07/19	15	68.84	2	68.80	68.50	13	7,479	0.17%
2018/07/18	50	70.13	47	70.60	69.20	3	7,561	0.04%
2018/07/17	9	71.31	3	71.23	71.10	6	7,634	0.08%
2018/07/16	5	73.00	1	73.70	73.00	4	7,668	0.05%
2018/07/13	98	74.38	89	75.04	74.10	9	7,717	0.12%
2018/07/12	6	73.00	5	73.62	74.30	1	7,777	0.01%
2018/07/11	0	0.00	8	70.80	71.50	-8	7,951	-0.10%
2018/07/10	5	70.00	5	71.16	71.20	0	8,152	0.00%
2018/07/09	2	69.60	1	68.80	68.80	1	8,229	0.01%
2018/07/06	4	67.70	4	68.15	70.00	0	8,437	0.00%
2018/07/05	139	70.17	138	70.90	69.30	1	8,417	0.01%	大買/大賣/
2018/07/04	49	69.54	47	70.54	69.50	2	8,517	0.02%
2018/07/03	20	70.82	4	70.48	69.30	16	8,542	0.19%
2018/07/02	6	76.73	104	77.19	74.00	-98	8,382	-1.17%	大賣/
2018/06/29	145	76.72	102	76.58	76.80	43	8,241	0.52%	大買/大賣/
2018/06/28	14	76.22	9	75.54	75.00	5	8,087	0.06%
2018/06/27	48	76.45	83	76.73	75.20	-35	7,997	-0.44%
2018/06/26	4	73.08	80	73.84	73.30	-76	7,753	-0.98%
2018/06/25	87	75.54	74	76.30	74.00	13	7,689	0.17%
2018/06/22	134	75.60	7	78.30	74.60	127	7,564	1.68%	大買/鉅額交易
2018/06/21	7	73.23	48	72.94	74.50	-41	7,364	-0.56%
2018/06/20	11	71.84	49	70.77	70.10	-38	7,220	-0.53%
2018/06/19	134	79.41	49	79.17	75.80	85	6,988	1.22%	大買/
2018/06/15	24	74.53	40	78.11	78.70	-16	6,386	-0.25%
2018/06/14	7	72.66	18	72.02	71.60	-11	5,697	-0.19%
2018/06/13	13	70.64	22	71.84	72.80	-9	5,649	-0.16%
2018/06/12	8	69.51	8	69.60	68.80	0	5,449	0.00%
2018/06/11	3	67.70	14	68.54	67.80	-11	5,399	-0.20%
2018/06/08	18	69.58	1	70.50	69.10	17	5,381	0.32%
2018/06/07	31	71.76	9	71.81	70.40	22	5,354	0.41%
2018/06/06	30	68.68	15	68.63	68.80	15	5,211	0.29%
2018/06/05	1	67.20	5	67.20	66.70	-4	5,110	-0.08%
2018/06/04	13	67.84	4	67.60	67.40	9	5,120	0.18%
2018/06/01	5	66.88	4	66.80	67.30	1	5,098	0.02%
2018/05/31	0	0.00	2	66.15	66.00	-2	5,079	-0.04%
2018/05/30	0	0.00	42	64.74	65.50	-42	5,094	-0.82%
2018/05/29	1	67.00	1	66.40	66.30	0	5,095	0.00%
2018/05/28	3	67.63	13	67.41	67.70	-10	5,067	-0.20%
2018/05/25	5	66.06	9	66.14	66.30	-4	5,030	-0.08%
2018/05/24	0	0.00	10	64.40	64.40	-10	4,960	-0.20%
2018/05/23	1	64.00	1	63.70	63.60	0	4,964	0.00%
2018/05/22	10	64.50	10	64.20	64.20	0	5,011	0.00%
2018/05/21	11	64.81	1	64.80	64.80	10	5,012	0.20%
2018/05/18	1	63.10	2	63.45	63.30	-1	4,974	-0.02%
2018/05/17	4	63.53	2	63.40	63.60	2	5,028	0.04%
2018/05/16	7	63.73	2	64.20	63.40	5	5,027	0.10%
2018/05/15	5	66.54	10	68.49	65.70	-5	5,024	-0.10%
2018/05/14	11	68.22	27	68.03	68.00	-16	5,097	-0.31%
2018/05/11	5	69.22	12	68.18	67.50	-7	5,060	-0.14%
2018/05/10	37	69.01	6	68.63	68.60	31	5,084	0.61%
2018/05/09	2	68.00	1	68.00	67.20	1	5,131	0.02%
2018/05/08	15	66.70	18	67.96	67.10	-3	5,160	-0.06%
2018/05/07	2	65.10	15	64.69	64.60	-13	5,373	-0.24%
2018/05/04	9	65.16	9	64.26	64.00	0	5,382	0.00%
2018/05/03	11	63.20	0	0.00	62.50	11	5,331	0.21%
2018/05/02	0	0.00	9	63.30	63.30	-9	5,381	-0.17%
2018/04/30	18	61.77	1	61.90	62.20	17	5,457	0.31%
2018/04/27	10	61.53	12	61.60	61.00	-2	5,518	-0.04%
2018/04/26	48	62.30	6	61.22	59.70	42	5,516	0.76%
2018/04/25	11	62.06	8	62.69	62.50	3	5,500	0.05%
2018/04/24	10	61.07	9	61.53	61.90	1	5,534	0.02%
2018/04/23	4	65.65	25	66.24	65.10	-21	5,446	-0.39%
2018/04/20	7	69.54	6	70.37	68.80	1	5,457	0.02%
2018/04/19	21	72.82	4	72.28	72.00	17	5,521	0.31%
2018/04/18	11	71.87	57	71.56	72.60	-46	5,457	-0.84%
2018/04/17	28	73.21	20	73.84	71.00	8	5,323	0.15%
2018/04/16	1	71.90	33	72.42	73.90	-32	5,120	-0.62%
2018/04/13	24	69.50	10	69.47	69.50	14	5,003	0.28%
2018/04/12	22	68.57	17	68.70	68.10	5	4,916	0.10%
2018/04/11	158	65.51	142	66.00	65.60	16	4,770	0.34%	大買/大賣/
2018/04/10	56	66.96	76	68.59	65.20	-20	4,870	-0.41%
2018/04/09	14	64.29	14	65.00	65.60	0	4,948	0.00%
2018/04/03	2	59.15	3	59.77	59.70	-1	4,918	-0.02%
2018/03/31	0	0.00	3	60.70	60.60	-3	5,078	-0.06%
2018/03/30	5	61.56	2	61.90	61.00	3	5,215	0.06%
2018/03/29	1	62.00	5	62.00	61.90	-4	5,457	-0.07%
2018/03/28	3	62.17	3	62.80	62.80	0	5,551	0.00%
2018/03/27	83	63.02	26	62.40	62.40	57	5,731	0.99%
2018/03/26	1	62.60	1	62.70	62.60	0	5,896	0.00%
2018/03/23	0	0.00	1	62.60	63.20	-1	6,013	-0.02%
2018/03/22	1	66.00	0	0.00	64.20	1	6,360	0.02%
2018/03/21	3	65.20	1	65.50	65.80	2	6,585	0.03%
2018/03/20	21	64.74	34	64.19	64.90	-13	6,685	-0.19%
2018/03/19	2	63.65	2	63.70	63.60	0	6,963	0.00%
2018/03/16	30	66.61	27	67.54	65.60	3	7,111	0.04%
2018/03/15	7	67.67	0	0.00	67.30	7	7,364	0.10%
2018/03/14	0	0.00	3	67.30	67.30	-3	7,818	-0.04%
2018/03/13	1	67.60	2	67.85	67.60	-1	8,097	-0.01%
2018/03/12	4	66.58	9	67.12	66.80	-5	8,360	-0.06%
2018/03/08	3	63.57	4	63.93	64.20	-1	9,055	-0.01%
2018/03/07	14	62.42	1	64.20	62.00	13	9,434	0.14%
2018/03/06	7	63.79	0	0.00	63.00	7	9,910	0.07%
2018/03/05	9	64.18	1	63.60	63.50	8	10,312	0.08%
2018/03/02	1	66.00	0	0.00	66.00	1	10,928	0.01%
2018/02/27	0	0.00	2	68.50	67.90	-2	11,471	-0.02%
2018/02/26	0	0.00	4	68.98	67.80	-4	12,192	-0.03%
2018/02/23	12	68.48	11	69.11	68.20	1	12,693	0.01%
2018/02/22	0	0.00	3	68.00	68.00	-3	12,907	-0.02%
2018/02/21	0	0.00	3	67.20	67.80	-3	12,973	-0.02%
2018/02/12	4	63.20	23	63.73	63.20	-19	13,107	-0.14%
2018/02/09	2	62.00	1	62.10	63.10	1	13,187	0.01%
2018/02/08	8	64.34	4	64.93	64.00	4	13,132	0.03%
2018/02/07	5	67.64	20	68.07	66.70	-15	13,079	-0.11%
2018/02/06	68	65.84	3	65.30	65.30	65	13,028	0.50%
2018/02/05	4	70.78	7	71.14	72.50	-3	12,926	-0.02%
2018/02/02	4	73.85	0	0.00	73.10	4	12,932	0.03%
2018/02/01	11	73.13	14	73.72	73.90	-3	12,910	-0.02%
2018/01/31	6	72.45	9	72.58	72.50	-3	12,812	-0.02%
2018/01/30	23	73.13	251	73.11	71.60	-228	12,766	-1.79%	大賣/鉅額交易
2018/01/29	21	69.86	1	69.90	69.80	20	12,415	0.16%
2018/01/26	37	69.71	38	69.72	69.60	-1	12,561	-0.01%
2018/01/25	21	69.00	14	68.73	69.70	7	12,866	0.05%
2018/01/24	22	69.02	13	69.16	68.70	9	12,819	0.07%
2018/01/23	67	71.72	105	71.87	70.20	-38	12,762	-0.30%	大賣/
2018/01/22	149	71.81	26	71.48	71.50	123	12,869	0.96%	大買/鉅額交易
2018/01/19	83	70.69	14	70.18	70.80	69	12,893	0.54%
2018/01/18	8	71.26	4	72.05	70.10	4	13,001	0.03%
2018/01/17	4	71.83	5	71.58	72.30	-1	13,148	-0.01%
2018/01/16	6	72.17	13	73.44	71.30	-7	13,100	-0.05%
2018/01/15	3	70.53	13	71.31	71.70	-10	12,963	-0.08%
2018/01/12	8	68.19	4	68.55	68.50	4	12,811	0.03%
2018/01/11	0	0.00	10	68.00	67.90	-10	12,812	-0.08%
2018/01/10	4	67.58	4	67.83	67.40	0	12,790	0.00%
2018/01/09	12	70.42	9	70.22	68.80	3	12,750	0.02%
2018/01/08	11	72.25	3	72.83	71.90	8	12,615	0.06%
2018/01/05	19	74.23	7	74.06	73.60	12	12,565	0.10%
2018/01/04	17	73.76	13	73.17	73.20	4	12,503	0.03%
2018/01/03	42	74.24	54	72.13	74.50	-12	12,357	-0.10%
2018/01/02	4	67.25	0	0.00	69.10	4	12,118	0.03%