世芯-KY (3661)-宏遠券商分點個股進出

台股 » 個股 » 世芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世芯-KY

(3661)

可現股當沖

股價
2860
漲跌
▲95
漲幅
+3.44%
成交量
2,110張
產業
上市半導體類股
862人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

世芯-KY (3661)籌碼相關－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠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	2863.09	1	2885.00	2765.00	0	2,381	0.00%
2024/04/19	3	2924.94	6	2858.01	2860.00	-3	2,356	-0.13%
2024/04/18	3	3011.69	3	2985.31	3035.00	0	2,318	0.00%
2024/04/17	1	2883.79	1	2885.41	2900.00	0	2,304	0.00%
2024/04/16	5	2843.44	2	2772.55	2830.00	3	2,283	0.13%
2024/04/15	1	2756.65	0	0.00	2755.00	1	2,233	0.05%
2024/04/12	1	2962.47	7	2924.29	2900.00	-6	2,215	-0.27%
2024/04/11	2	3024.74	13	3011.14	3015.00	-11	2,175	-0.51%
2024/04/10	6	3065.84	2	3052.69	3020.00	4	2,163	0.18%
2024/04/09	5	3082.69	16	3027.19	3020.00	-11	2,155	-0.51%
2024/04/08	4	3312.50	7	3215.71	3150.00	-3	2,145	-0.14%
2024/04/03	3	3370.00	3	3381.67	3385.00	0	2,125	0.00%
2024/04/02	7	3372.14	6	3388.33	3400.00	1	2,134	0.05%
2024/04/01	4	3385.00	2	3417.50	3420.00	2	2,132	0.09%
2024/03/29	1	3240.00	1.2	3311.48	3340.00	-0.2	2,121	-0.01%
2024/03/28	0	3190.00	8	3198.13	3165.00	-8	2,086	-0.38%
2024/03/27	0.3	3219.53	7.1	3067.98	3150.00	-6.8	2,073	-0.33%
2024/03/26	2.1	3445.91	18	3368.89	3340.00	-15.9	2,030	-0.78%
2024/03/25	3	3563.23	16	3541.56	3460.00	-13	2,019	-0.64%
2024/03/22	1	3425.00	1	3445.00	3450.00	0	2,007	0.00%
2024/03/21	8.1	3425.64	7	3480.71	3395.00	1.1	1,988	0.05%
2024/03/20	15	3385.00	3	3386.67	3375.00	12	1,967	0.61%
2024/03/19	6.1	3399.48	4	3310.00	3305.00	2.1	1,940	0.11%
2024/03/18	0	3645.00	3	3625.00	3665.00	-3	1,893	-0.16%
2024/03/15	4.1	3671.04	6	3639.35	3605.00	-1.9	1,900	-0.10%
2024/03/14	9	3711.61	7.1	3600.88	3750.00	1.9	1,871	0.10%
2024/03/13	2.2	3459.91	3.2	3502.04	3410.00	-1	1,850	-0.05%
2024/03/12	4.1	3639.88	2	3712.50	3585.00	2.1	1,838	0.12%
2024/03/11	2	3866.87	34	3764.12	3750.00	-32	1,831	-1.75%
2024/03/08	2	3922.08	1	3820.00	3825.00	1	1,844	0.06%
2024/03/07	4	4024.78	3	3978.33	3910.00	1	1,833	0.06%
2024/03/06	1	4100.74	17	4122.35	4085.00	-16	1,833	-0.87%
2024/03/05	3	4241.67	1	4200.00	4200.00	2	1,955	0.10%
2024/03/04	3	4330.00	1.1	4493.10	4200.00	2	1,972	0.10%
2024/03/01	1	4340.00	3	4311.71	4340.00	-2	1,981	-0.10%
2024/02/29	1	3961.54	6	4055.00	4140.00	-5	1,986	-0.25%
2024/02/27	16	3924.69	2	3912.50	3960.00	14	1,975	0.71%
2024/02/23	2	4071.36	1	3900.00	3900.00	1	1,989	0.05%
2024/02/22	2	4095.33	1	4180.00	4015.00	1	1,985	0.05%
2024/02/21	2.1	4020.62	1	4005.00	3990.00	1.1	1,969	0.06%
2024/02/20	24	4121.88	1	4090.00	4150.00	23	1,964	1.17%
2024/02/19	2.1	4106.08	9	4115.56	4080.00	-6.9	1,973	-0.35%
2024/02/16	6.1	4283.94	2.2	4159.52	4185.00	3.9	2,007	0.19%
2024/02/15	6.1	4385.57	5	4402.01	4430.00	1.1	2,012	0.05%
2024/02/05	2	4007.50	5	4072.00	4105.00	-3	2,019	-0.15%
2024/02/02	1	3915.00	1	3950.00	3985.00	0	2,048	0.00%
2024/02/01	0.1	3978.18	0	0.00	3960.00	0.1	2,080	0.01%
2024/01/31	2	3880.00	0	0.00	3900.00	2	2,090	0.10%
2024/01/30	1	3830.00	2	3877.19	3835.00	-1	2,101	-0.05%
2024/01/29	2	3812.50	0	0.00	3800.00	2	2,113	0.09%
2024/01/26	1	3830.00	5.1	3834.83	3895.00	-4.1	2,155	-0.19%
2024/01/24	0	3700.00	0	0.00	3680.00	0	2,195	0.00%
2024/01/23	4	3775.04	0	0.00	3750.00	4	2,225	0.18%
2024/01/22	8	3813.75	1	3860.00	3815.00	7	2,257	0.31%
2024/01/19	1	3675.00	8	3679.38	3735.00	-7	2,271	-0.31%
2024/01/18	18	3659.16	8	3637.50	3690.00	10	2,256	0.44%
2024/01/17	1	3625.05	1	3650.00	3565.00	0	2,269	0.00%
2024/01/16	22	3695.91	1	3705.00	3670.00	21	2,259	0.93%
2024/01/15	1	3700.04	0	0.00	3700.00	1	2,259	0.04%
2024/01/12	1	3774.21	0	0.00	3735.00	1	2,266	0.05%
2024/01/11	2	3790.09	3	3793.33	3830.00	-1	2,294	-0.04%
2024/01/10	1	3650.00	3.1	3624.89	3650.00	-2.1	2,316	-0.09%
2024/01/09	2	3497.50	2	3569.61	3590.00	0	2,332	0.00%
2024/01/04	1	3370.25	1	3395.00	3365.00	0	2,350	0.00%
2024/01/03	28	3401.25	4	3402.50	3445.00	24	2,373	1.01%
2024/01/02	2	3397.50	3	3391.67	3445.00	-1	2,369	-0.04%
2023/12/28	0	3305.00	0	3295.00	3260.00	0	2,330	0.00%
2023/12/27	2	3349.90	0	0.00	3305.00	2	2,328	0.09%
2023/12/22	0	3345.00	0	0.00	3370.00	0	2,370	0.00%
2023/12/21	0	0.00	5	3348.00	3340.00	-5	2,380	-0.21%
2023/12/20	1	3365.00	15	3328.00	3365.00	-14	2,400	-0.58%
2023/12/19	4	3331.25	0	0.00	3310.00	4	2,425	0.16%
2023/12/18	0	0.00	15	3405.33	3360.00	-15	2,438	-0.62%
2023/12/15	2	3492.29	1	3440.00	3440.00	1	2,448	0.04%
2023/12/14	2.1	3580.05	0	3495.00	3495.00	2.1	2,442	0.08%
2023/12/13	1	3555.00	3	3598.33	3650.00	-2	2,416	-0.08%
2023/12/11	4	3450.00	3	3474.92	3510.00	1	2,427	0.04%
2023/12/08	0	0.00	0	3387.31	3335.00	0	2,445	0.00%
2023/12/07	1	3315.00	2	3347.50	3370.00	-1	2,434	-0.04%
2023/12/06	1	3324.70	2	3332.50	3290.00	-1	2,420	-0.04%
2023/12/05	0	0.00	1	3240.00	3240.00	-1	2,381	-0.04%
2023/11/30	0	0.00	1	3119.98	3110.00	-1	2,308	-0.04%
2023/11/29	0	3060.00	0	0.00	3050.00	0	2,175	0.00%
2023/11/28	1	3134.90	1	3120.00	3130.00	0	2,161	0.00%
2023/11/27	2	2960.25	8	3067.50	2950.00	-6	2,148	-0.28%
2023/11/21	0	3160.00	0	0.00	3135.00	0	2,165	0.00%
2023/11/17	0.1	3205.00	0	3173.33	3230.00	0	2,231	0.00%
2023/11/15	1	3224.05	2	3180.00	3105.00	-1	2,250	-0.04%
2023/11/14	13	3363.08	2	3347.50	3285.00	11	2,245	0.49%
2023/11/10	2	3150.05	1	3185.00	3200.00	1	2,265	0.04%
2023/11/09	4	3045.25	1	3125.42	3240.00	3	2,261	0.13%
2023/11/08	1	3015.00	1	3045.00	3045.00	0	2,233	0.00%
2023/11/07	2	2990.00	1	2960.00	3000.00	1	2,271	0.04%
2023/11/06	5	2941.00	6.1	2931.69	2955.00	-1.1	2,288	-0.05%
2023/11/03	1	2824.85	1	2830.00	2855.00	0	2,290	0.00%
2023/11/02	2	2810.00	1	2820.00	2820.00	1	2,282	0.04%
2023/11/01	0	2670.00	0	0.00	2680.00	0	2,266	0.00%
2023/10/31	1	2715.00	0	0.00	2625.00	1	2,275	0.04%
2023/10/30	2	2715.00	4	2716.25	2755.00	-2	2,292	-0.09%
2023/10/27	2	2592.50	3	2598.33	2610.00	-1	2,297	-0.04%
2023/10/26	1	2510.00	0	0.00	2465.00	1	2,328	0.04%
2023/10/25	28	2647.68	2	2620.00	2620.00	26	2,324	1.12%
2023/10/24	0	0.00	0	2565.00	2570.00	0	2,313	0.00%
2023/10/23	0	2517.50	0	0.00	2500.00	0	2,324	0.00%
2023/10/20	0	2535.00	0	0.00	2575.00	0	2,352	0.00%
2023/10/19	1	2540.00	2	2557.50	2600.00	-1	2,365	-0.04%
2023/10/18	0	2455.00	0	0.00	2440.00	0	2,368	0.00%
2023/10/17	1	2813.07	1	2630.00	2630.00	0	2,343	0.00%
2023/10/16	0	0.00	3	2760.00	2745.00	-3	2,388	-0.13%
2023/10/13	1	2730.00	1	2755.00	2770.00	0	2,416	0.00%
2023/10/12	2	2865.00	2	2897.50	2800.00	0	2,416	0.00%
2023/10/11	1	2805.00	0	0.00	2770.00	1	2,412	0.04%
2023/10/05	2	2740.00	2	2742.50	2710.00	0	2,445	0.00%
2023/10/02	1	2735.64	1	2750.00	2730.00	0	2,525	0.00%
2023/09/28	3	2701.66	1	2690.00	2690.00	2	2,544	0.08%
2023/09/27	2	2645.00	2	2660.00	2635.00	0	2,613	0.00%
2023/09/21	1	2390.00	1	2400.00	2360.00	0	2,625	0.00%
2023/09/15	0	0.00	2	2620.00	2645.00	-2	2,696	-0.07%
2023/09/14	1	2685.00	1	2660.00	2655.00	0	2,707	0.00%
2023/09/13	3	2560.00	3	2603.33	2620.00	0	2,709	0.00%
2023/09/12	2	2442.50	2	2472.50	2530.00	0	2,703	0.00%
2023/09/04	1	2505.00	1	2495.00	2480.00	0	3,060	0.00%
2023/08/31	2	2515.00	0	0.00	2470.00	2	3,158	0.06%
2023/08/30	5	2586.00	1	2570.00	2555.00	4	3,172	0.13%
2023/08/29	0	0.00	0.1	2500.00	2490.00	-0.1	3,198	0.00%
2023/08/28	0	0.00	0	2430.00	2410.00	0	3,216	0.00%
2023/08/24	1	2524.95	1	2570.00	2495.00	0	3,285	0.00%
2023/08/22	2	2380.00	2	2362.50	2380.00	0	3,396	0.00%
2023/08/21	0	0.00	2	2165.00	2165.00	-2	3,491	-0.06%
2023/08/18	2	1965.00	1	1985.00	1970.00	1	3,537	0.03%
2023/08/17	6	1975.83	2	1967.50	1970.00	4	3,575	0.11%
2023/08/16	1.1	1913.18	1	1875.00	1905.00	0.1	3,578	0.00%
2023/08/15	3	1888.33	12	1895.42	1890.00	-9	3,662	-0.25%
2023/08/14	0	1810.00	4	1810.00	1815.00	-4	3,667	-0.11%
2023/08/11	2	1832.48	2	1812.50	1820.00	0	3,707	0.00%
2023/08/10	3	1873.33	0	0.00	1865.00	3	3,748	0.08%
2023/08/09	2	2109.90	0	0.00	2070.00	2	3,748	0.05%
2023/08/08	5	2138.00	10	2136.50	2145.00	-5	3,774	-0.13%
2023/08/07	2	1945.00	7	1979.29	2040.00	-5	3,773	-0.13%
2023/08/04	3	1896.67	2	1905.00	1855.00	1	3,877	0.03%
2023/08/02	2	1927.51	1	2000.00	1895.00	1	3,883	0.03%
2023/08/01	5	1983.00	12	1983.31	1960.00	-7	3,897	-0.18%
2023/07/31	3	2011.66	4	2052.51	1990.00	-1	3,887	-0.03%
2023/07/28	1	2105.00	1	2130.00	2170.00	0	3,861	0.00%
2023/07/27	0	2135.00	0	0.00	2140.00	0	3,880	0.00%
2023/07/26	2	2207.50	2	2230.00	2155.00	0	3,932	0.00%
2023/07/25	4	2248.75	4	2240.00	2210.00	0	3,966	0.00%
2023/07/24	2	2210.00	4	2195.00	2210.00	-2	4,015	-0.05%
2023/07/21	1	2155.00	6	2228.33	2230.00	-5	4,046	-0.12%
2023/07/20	1	2105.00	1	2130.00	2150.00	0	4,086	0.00%
2023/07/19	3	2148.33	8	2097.50	2130.00	-5	4,098	-0.12%
2023/07/18	4	1985.00	5	1991.00	1975.00	-1	4,130	-0.02%
2023/07/17	8	1937.50	0	0.00	1925.00	8	4,132	0.19%
2023/07/14	2	1990.00	5	1987.00	1980.00	-3	4,158	-0.07%
2023/07/13	2	1982.59	3.1	1972.71	1950.00	-1	4,183	-0.02%
2023/07/12	2.1	1890.24	3	1883.33	1880.00	-1	4,143	-0.02%
2023/07/11	22	1880.46	21	1840.48	1840.00	1	4,175	0.02%
2023/07/07	4	1861.25	5	1881.00	1860.00	-1	4,198	-0.02%
2023/07/06	2	1815.00	4	1837.50	1880.00	-2	4,261	-0.05%
2023/07/05	5	1758.11	4	1806.25	1810.00	1	4,279	0.02%
2023/07/04	2	1890.00	1	1890.00	1895.00	1	4,223	0.02%
2023/07/03	1	1870.00	0	0.00	1890.00	1	4,217	0.02%
2023/06/30	2	1805.00	11	1800.00	1795.00	-9	4,216	-0.21%
2023/06/29	22	1784.32	12	1805.00	1805.00	10	4,226	0.24%
2023/06/28	1	1760.00	0	0.00	1730.00	1	4,277	0.02%
2023/06/27	2	1835.00	0	0.00	1750.00	2	4,293	0.05%
2023/06/26	2	1795.00	5	1823.00	1835.00	-3	4,299	-0.07%
2023/06/21	26	1792.50	61	1814.84	1810.00	-35	4,342	-0.81%
2023/06/20	42	1865.24	31	1852.24	1845.00	11	4,367	0.25%
2023/06/19	36	1835.83	36	1837.08	1835.00	0	4,403	0.00%
2023/06/16	22	1847.50	45	1835.44	1840.00	-23	4,484	-0.51%
2023/06/15	33	1820.76	7	1818.57	1800.00	26	4,515	0.58%
2023/06/14	21	1750.24	41	1761.22	1760.00	-20	4,627	-0.43%
2023/06/13	34	1743.82	36	1719.03	1775.00	-2	4,776	-0.04%
2023/06/12	21	1636.67	21	1648.10	1650.00	0	4,817	0.00%
2023/06/09	51	1643.63	77	1606.88	1585.00	-26	4,856	-0.54%
2023/06/08	43	1583.26	4	1587.50	1560.00	39	4,887	0.80%
2023/06/07	7	1619.29	19	1655.00	1670.00	-12	4,866	-0.25%
2023/06/06	5	1618.00	9	1588.33	1620.00	-4	4,900	-0.08%
2023/06/05	9	1656.67	2	1655.00	1645.00	7	4,953	0.14%
2023/06/02	7	1697.85	39	1680.39	1655.00	-32	4,948	-0.65%
2023/06/01	2	1635.00	6	1681.67	1700.00	-4	4,959	-0.08%
2023/05/31	4	1668.75	2	1655.00	1655.00	2	5,027	0.04%
2023/05/30	4	1667.50	5	1671.00	1685.00	-1	5,072	-0.02%
2023/05/29	6	1589.17	31	1603.71	1660.00	-25	5,140	-0.49%
2023/05/26	43	1554.65	58	1511.21	1510.00	-15	5,143	-0.29%
2023/05/25	55	1585.09	12.1	1571.83	1560.00	42.9	5,181	0.83%
2023/05/24	3	1555.00	2	1545.00	1540.00	1	5,127	0.02%
2023/05/23	5	1590.00	16	1583.44	1580.00	-11	5,123	-0.21%
2023/05/22	10	1556.00	3	1538.33	1525.00	7	5,086	0.14%
2023/05/19	8	1530.00	13	1523.46	1565.00	-5	5,110	-0.10%
2023/05/18	5	1452.00	0	0.00	1440.00	5	5,090	0.10%
2023/05/17	7	1420.71	7	1440.71	1445.00	0	5,102	0.00%
2023/05/16	2	1400.00	7	1404.29	1410.00	-5	5,157	-0.10%
2023/05/15	4	1342.50	20	1349.75	1350.00	-16	5,138	-0.31%
2023/05/12	14	1341.79	11	1350.46	1355.00	3	5,177	0.06%
2023/05/11	3	1316.67	3	1320.00	1305.00	0	5,183	0.00%
2023/05/10	14.1	1316.62	5	1329.00	1345.00	9.1	5,249	0.17%
2023/05/08	2	1287.50	2.1	1288.87	1260.00	-0.1	5,186	0.00%
2023/05/05	3	1246.67	4	1247.50	1260.00	-1	5,200	-0.02%
2023/05/04	4	1241.25	20	1243.75	1225.00	-16	5,260	-0.30%
2023/05/03	18	1231.11	19	1250.26	1230.00	-1	5,280	-0.02%
2023/05/02	19	1218.16	2	1267.50	1260.00	17	5,289	0.32%
2023/04/28	4	1227.48	2	1187.50	1185.00	2	5,288	0.04%
2023/04/27	10	1200.49	31.1	1206.10	1215.00	-21.1	5,255	-0.40%
2023/04/26	5.1	1155.49	2	1167.50	1170.00	3.1	5,203	0.06%
2023/04/25	9	1162.21	5	1138.00	1135.00	4	5,175	0.08%
2023/04/24	0.1	1200.00	0	0.00	1210.00	0.1	5,117	0.00%
2023/04/21	4	1281.25	4	1213.75	1195.00	0	5,136	0.00%
2023/04/20	2	1310.00	4	1317.50	1315.00	-2	5,067	-0.04%
2023/04/19	4	1297.47	3	1303.33	1295.00	1	5,100	0.02%
2023/04/18	4	1317.50	1.1	1282.71	1280.00	2.9	5,111	0.06%
2023/04/17	2	1342.50	7	1357.14	1340.00	-5	5,140	-0.10%
2023/04/14	23.1	1343.69	2	1352.50	1360.00	21.1	5,198	0.41%
2023/04/13	2	1320.00	2	1315.00	1290.00	0	5,237	0.00%
2023/04/12	5	1322.00	5	1328.00	1340.00	0	5,269	0.00%
2023/04/11	7	1350.71	166	1329.82	1345.00	-159	5,263	-3.02%	大賣/鉅額交易
2023/04/10	6	1302.50	7.1	1305.28	1315.00	-1.1	5,250	-0.02%
2023/04/07	2	1240.00	2	1252.50	1250.00	0	5,237	0.00%
2023/04/06	2	1210.00	2	1210.00	1210.00	0	5,250	0.00%
2023/03/31	12	1233.75	4	1226.25	1240.00	8	5,259	0.15%
2023/03/30	15.1	1210.38	2	1180.00	1180.00	13.1	5,275	0.25%
2023/03/29	7	1175.71	3	1181.85	1210.00	4	5,295	0.08%
2023/03/28	3	1226.67	4	1222.51	1215.00	-1	5,317	-0.02%
2023/03/27	6	1265.83	1	1270.00	1260.00	5	5,307	0.09%
2023/03/24	9	1281.67	8	1286.25	1255.00	1	5,311	0.02%
2023/03/23	6	1297.50	41	1297.32	1305.00	-35	5,301	-0.66%
2023/03/22	7	1297.86	18	1310.28	1305.00	-11	5,301	-0.21%
2023/03/21	15	1270.67	27	1260.18	1290.00	-12	5,287	-0.23%
2023/03/20	4	1216.25	3	1233.26	1245.00	1	5,243	0.02%
2023/03/17	11	1187.26	28.1	1196.46	1205.00	-17.1	5,268	-0.32%
2023/03/16	32.1	1083.02	22.1	1094.72	1125.00	10	5,121	0.20%
2023/03/15	11	1044.55	9.1	1040.46	1025.00	1.9	5,011	0.04%
2023/03/14	5.1	1006.34	9	1013.67	989.00	-3.9	4,940	-0.08%
2023/03/13	19	997.41	7	995.14	998.00	12	4,894	0.25%
2023/03/10	38	1007.63	4.1	995.93	998.00	34	4,852	0.70%
2023/03/09	8	1030.63	8.1	1034.35	1030.00	-0.1	4,901	0.00%
2023/03/08	158	1008.10	12.3	1002.33	1000.00	145.8	4,905	2.97%	大買/鉅額交易
2023/03/07	0.2	961.00	0.1	961.00	957.00	0.1	4,835	0.00%
2023/03/06	6.2	962.71	1	957.00	957.00	5.2	4,850	0.11%
2023/03/03	16.1	992.85	19	957.95	968.00	-2.9	4,851	-0.06%
2023/03/02	8	1026.25	7	1016.43	1005.00	1	4,837	0.02%
2023/03/01	3	982.33	13	1017.73	1035.00	-10	4,831	-0.21%
2023/02/24	6	969.50	6	970.97	944.00	0	4,792	0.00%
2023/02/23	14	953.36	9	954.44	958.00	5	4,752	0.11%
2023/02/22	15	905.73	266	902.98	900.00	-251	4,708	-5.33%	大賣/鉅額交易
2023/02/21	5	939.40	0	0.00	940.00	5	4,697	0.11%
2023/02/20	3	937.33	2	944.50	927.00	1	4,755	0.02%
2023/02/17	1	951.59	29	929.38	929.00	-28	4,821	-0.58%
2023/02/16	2	968.50	3.1	958.97	961.00	-1.1	4,823	-0.02%
2023/02/15	1.1	923.86	1	920.00	920.00	0.1	4,888	0.00%
2023/02/14	7	946.42	2	928.50	912.00	5	4,929	0.10%
2023/02/13	1	1000.00	7	984.43	959.00	-6	4,931	-0.12%
2023/02/10	1	962.00	24	965.75	978.00	-23	5,033	-0.46%
2023/02/09	2	991.50	1	1005.00	1005.00	1	5,114	0.02%
2023/02/08	95	1001.62	8	991.38	998.00	87	5,177	1.68%
2023/02/07	2	948.00	9	930.67	949.00	-7	5,202	-0.13%
2023/02/06	0	0.00	1	922.00	933.00	-1	5,249	-0.02%
2023/02/03	6	938.33	5	943.93	943.00	1	5,340	0.02%
2023/02/02	87	914.45	12	924.00	926.00	75	5,386	1.39%
2023/02/01	6	879.67	2	883.50	888.00	4	5,530	0.07%
2023/01/31	59	846.86	1	843.00	843.00	58	5,669	1.02%
2023/01/30	139	888.98	4	870.75	864.00	135	5,770	2.34%	大買/鉅額交易
2023/01/17	1	849.04	2	846.00	846.00	-1	5,859	-0.02%
2023/01/16	1	867.00	1	862.00	862.00	0	5,979	0.00%
2023/01/13	2	854.50	2.1	837.91	837.00	-0.1	6,083	0.00%
2023/01/12	1	833.00	2	834.07	839.00	-1	6,223	-0.02%
2023/01/11	2.1	830.95	2	832.00	833.00	0.1	6,322	0.00%
2023/01/10	7	857.71	2	857.50	851.00	5	6,424	0.08%
2023/01/09	7	862.57	7	861.00	854.00	0	6,533	0.00%
2023/01/06	3	852.67	2	849.00	837.00	1	6,606	0.02%
2023/01/05	8	881.38	38	868.10	857.00	-30	6,725	-0.45%
2023/01/04	4	867.44	5.1	875.11	879.00	-1	6,683	-0.02%
2023/01/03	4	816.75	6.2	824.42	855.00	-2.2	6,597	-0.03%
2022/12/30	4	789.25	4.2	788.38	788.00	-0.2	6,665	0.00%
2022/12/29	1	749.00	4	760.75	769.00	-3	6,707	-0.04%
2022/12/28	6.2	739.51	37	741.22	750.00	-30.8	6,816	-0.45%
2022/12/27	4.1	779.56	2	779.50	780.00	2.1	6,789	0.03%
2022/12/26	3.2	787.46	3	785.33	781.00	0.2	6,824	0.00%
2022/12/23	4	800.57	3	805.67	803.00	1	6,882	0.01%
2022/12/22	2	819.50	5	820.60	814.00	-3	6,943	-0.04%
2022/12/21	1	831.95	3	812.00	809.00	-2	6,998	-0.03%
2022/12/20	14	864.86	13	831.78	823.00	1	7,025	0.01%
2022/12/19	1	885.00	1	880.00	885.00	0	7,004	0.00%
2022/12/16	3	864.46	3	867.67	876.00	0	7,108	0.00%
2022/12/15	4	886.25	1	885.00	885.00	3	7,139	0.04%
2022/12/14	13	897.08	15	908.73	911.00	-2	7,108	-0.03%
2022/12/13	28	886.82	2	871.00	865.00	26	7,085	0.37%
2022/12/12	7	899.29	4	882.00	879.00	3	7,073	0.04%
2022/12/09	10	911.40	7	912.86	915.00	3	7,090	0.04%
2022/12/08	2	863.50	3	872.67	878.00	-1	7,048	-0.01%
2022/12/07	3	882.67	1	858.00	858.00	2	7,064	0.03%
2022/12/06	31	911.84	1	894.00	894.00	30	7,035	0.43%
2022/12/05	10	915.00	75	903.44	909.00	-65	7,096	-0.92%
2022/12/02	4	906.75	3	907.00	913.00	1	7,137	0.01%
2022/12/01	19	942.89	3	904.33	895.00	16	7,173	0.22%
2022/11/30	3	926.00	7	930.71	927.00	-4	7,136	-0.06%
2022/11/29	2	896.50	3	902.00	902.00	-1	7,167	-0.01%
2022/11/28	4	894.50	4	891.50	890.00	0	7,272	0.00%
2022/11/25	7	899.14	3	890.67	883.00	4	7,324	0.05%
2022/11/24	8	912.00	7	907.71	916.00	1	7,308	0.01%
2022/11/23	5	884.40	7	884.86	879.00	-2	7,304	-0.03%
2022/11/22	7	874.71	7	868.14	862.00	0	7,350	0.00%
2022/11/21	6	893.17	6	894.67	890.00	0	7,340	0.00%
2022/11/18	11	877.73	10	878.20	875.00	1	7,386	0.01%
2022/11/17	6	871.17	8	876.00	882.00	-2	7,354	-0.03%
2022/11/16	5	860.00	9	857.78	860.00	-4	7,333	-0.05%
2022/11/15	7	836.29	8	846.75	843.00	-1	7,287	-0.01%
2022/11/14	2	833.50	6	835.50	830.00	-4	7,262	-0.06%
2022/11/11	13	845.46	18.2	847.22	823.00	-5.2	7,296	-0.07%
2022/11/10	13.1	798.18	5	801.20	800.00	8.1	7,250	0.11%
2022/11/09	5	785.00	6.2	789.72	790.00	-1.2	7,288	-0.02%
2022/11/08	9.1	799.21	9	793.78	778.00	0.1	7,308	0.00%
2022/11/07	21	764.24	16	776.94	797.00	5	7,285	0.07%
2022/11/04	10	713.90	15	713.07	725.00	-5	7,232	-0.07%
2022/11/03	9	680.44	11	692.82	701.00	-2	7,157	-0.03%
2022/11/02	11	670.64	7	674.71	678.00	4	7,111	0.06%
2022/11/01	27	664.22	20	669.20	676.00	7	7,082	0.10%
2022/10/31	5	641.20	4	644.25	649.00	1	7,045	0.01%
2022/10/28	17.1	628.88	17	626.41	626.00	0.1	7,066	0.00%
2022/10/27	14	590.90	14	612.86	619.00	0	6,921	0.00%
2022/10/26	13	570.46	12	573.33	583.00	1	6,816	0.01%
2022/10/25	12	584.25	11	580.18	580.00	1	6,773	0.01%
2022/10/24	16	621.44	13	610.31	597.00	3	6,734	0.04%
2022/10/21	13	650.61	13	637.77	620.00	0	6,695	0.00%
2022/10/20	32	660.69	119	657.63	673.00	-87	6,644	-1.31%	大賣/
2022/10/19	18.1	689.39	13	693.85	692.00	5.1	6,524	0.08%
2022/10/18	11	672.36	9	667.78	671.00	2	6,474	0.03%
2022/10/17	14	676.86	51	673.12	691.00	-37	6,434	-0.57%
2022/10/14	49	697.05	20	707.60	670.00	29	6,389	0.45%
2022/10/13	79	709.72	165	706.65	681.00	-86	6,374	-1.35%	大賣/
2022/10/12	4	761.00	6	758.50	746.00	-2	6,282	-0.03%
2022/10/11	1	828.01	1	828.00	828.00	0	6,364	0.00%
2022/10/07	16	883.94	12	891.25	919.00	4	6,508	0.06%
2022/10/06	7	891.57	10	889.60	908.00	-3	6,492	-0.05%
2022/10/05	15	887.53	72	847.76	838.00	-57	6,489	-0.88%
2022/10/04	8	884.75	3	891.67	901.00	5	6,459	0.08%
2022/10/03	11	849.00	20	850.30	857.00	-9	6,468	-0.14%
2022/09/30	6	831.00	8	841.13	867.00	-2	6,491	-0.03%
2022/09/29	12	838.66	10	832.00	823.00	2	6,492	0.03%
2022/09/28	5	854.00	7	817.57	810.00	-2	6,484	-0.03%
2022/09/27	25	867.32	12	866.33	865.00	13	6,510	0.20%
2022/09/26	8	891.50	61	887.72	866.00	-53	6,498	-0.82%
2022/09/23	40	921.88	20	905.05	914.00	20	6,519	0.31%
2022/09/22	5	933.40	5	933.80	950.00	0	6,435	0.00%
2022/09/21	7	904.43	50	902.52	900.00	-43	6,399	-0.67%
2022/09/20	5	914.00	64	905.38	909.00	-59	6,415	-0.92%
2022/09/19	6	911.83	3	900.00	900.00	3	6,440	0.05%
2022/09/16	9	942.44	7	918.71	908.00	2	6,506	0.03%
2022/09/15	3	977.00	2	969.00	944.00	1	6,519	0.02%
2022/09/14	35	913.57	4	960.25	953.00	31	6,562	0.47%
2022/09/13	5	955.40	5	952.00	939.00	0	6,594	0.00%
2022/09/12	14	939.14	46.5	943.61	959.00	-32.5	6,609	-0.49%
2022/09/08	28	880.29	10.5	878.37	896.00	17.5	6,588	0.27%
2022/09/07	43	844.19	10	848.10	846.00	33	6,569	0.50%
2022/09/06	13	864.54	4	857.50	846.00	9	6,531	0.14%
2022/09/05	30.3	879.49	36	869.39	870.00	-5.8	6,550	-0.09%
2022/09/02	87.2	886.82	18	886.50	925.00	69.2	6,473	1.07%
2022/09/01	37.1	854.44	85	861.18	855.00	-47.9	6,366	-0.75%
2022/08/31	36.1	859.76	41	871.15	857.00	-5	6,313	-0.08%
2022/08/30	35.2	873.57	6	871.17	866.00	29.2	6,301	0.46%
2022/08/29	12	816.83	5	843.20	873.00	7	6,231	0.11%
2022/08/26	94	846.51	17	834.47	828.00	77	6,148	1.25%
2022/08/25	14.2	836.53	3	825.00	841.00	11.2	6,117	0.18%
2022/08/24	2.1	787.05	2	789.50	793.00	0.1	6,052	0.00%
2022/08/23	12.1	770.10	13	772.15	780.00	-1	6,024	-0.02%
2022/08/22	4	789.25	56	791.70	765.00	-52	6,041	-0.86%
2022/08/19	71	805.76	4	801.25	795.00	67	6,031	1.11%
2022/08/18	68	791.93	3	786.67	804.00	65	6,027	1.08%
2022/08/17	65	780.91	6	772.50	770.00	59	5,983	0.99%
2022/08/16	49	774.08	10	788.00	786.00	39	5,928	0.66%
2022/08/15	9	740.78	8	745.38	770.00	1	5,844	0.02%
2022/08/12	5	696.80	3	697.67	721.00	2	5,748	0.03%
2022/08/11	14	660.07	11.1	655.88	667.00	2.9	5,632	0.05%
2022/08/10	0	0.00	6	622.00	618.00	-6	5,578	-0.11%
2022/08/09	1	619.00	1	622.00	636.00	0	5,605	0.00%
2022/08/08	2	640.50	3	631.67	628.00	-1	5,557	-0.02%
2022/08/05	15	651.27	11	646.64	641.00	4	5,553	0.07%
2022/08/04	9.1	654.92	7	650.57	638.00	2.1	5,548	0.04%
2022/08/03	7	662.71	9	667.56	678.00	-2	5,441	-0.04%
2022/08/02	13	650.85	19	650.47	669.00	-6	5,410	-0.11%
2022/08/01	14.1	674.41	6	675.67	658.00	8.1	5,356	0.15%
2022/07/29	6	700.00	16	701.13	706.00	-10	5,317	-0.19%
2022/07/28	17	679.76	13	688.46	676.00	4	5,253	0.08%
2022/07/27	10	653.20	11	668.91	681.00	-1	5,192	-0.02%
2022/07/26	7	665.43	1	665.00	665.00	6	5,183	0.12%
2022/07/25	7	664.00	6	665.00	677.00	1	5,188	0.02%
2022/07/22	5	682.20	4	685.50	678.00	1	5,177	0.02%
2022/07/21	12	672.17	14	674.64	691.00	-2	5,119	-0.04%
2022/07/20	16	669.44	10	673.80	661.00	6	5,057	0.12%
2022/07/19	14	646.93	7	647.71	636.00	7	4,978	0.14%
2022/07/18	2	628.00	8.2	637.82	655.00	-6.2	4,954	-0.12%
2022/07/15	6	585.67	10	587.00	600.00	-4	4,841	-0.08%
2022/07/14	15	579.07	4.1	572.25	585.00	11	4,718	0.23%
2022/07/13	4	582.75	4	592.00	562.00	0	4,602	0.00%
2022/07/12	6.1	578.20	6	581.33	568.00	0.1	4,518	0.00%
2022/07/11	4	622.50	5	620.60	609.00	-1	4,440	-0.02%
2022/07/08	3.1	648.31	3	639.33	637.00	0.1	4,397	0.00%
2022/07/07	4	622.75	5	611.40	654.00	-1	4,346	-0.02%
2022/07/06	3	629.67	4	619.00	608.00	-1	4,288	-0.02%
2022/07/05	16	627.81	5	624.20	633.00	11	4,218	0.26%
2022/07/04	6	652.50	20	652.75	663.00	-14	4,105	-0.34%
2022/07/01	13	678.08	56	690.32	639.00	-43	4,057	-1.06%
2022/06/30	5.1	704.31	15	699.27	694.00	-10	3,952	-0.25%
2022/06/29	4	717.75	9	724.33	731.00	-5	3,905	-0.13%
2022/06/28	10	729.80	5	721.40	721.00	5	3,877	0.13%
2022/06/27	5	755.80	3.1	755.00	754.00	2	3,852	0.05%
2022/06/24	14	689.64	3	709.33	713.00	11	3,822	0.29%
2022/06/23	9	676.78	61	685.75	691.00	-52	3,741	-1.39%
2022/06/22	49	669.24	123	678.88	667.00	-74	3,694	-2.00%	大賣/
2022/06/21	7.1	711.55	72	705.29	709.00	-65	3,611	-1.80%
2022/06/20	4	722.25	2	738.00	708.00	2	3,558	0.06%
2022/06/17	1	754.00	3	755.33	736.00	-2	3,558	-0.06%
2022/06/16	3	800.67	21	792.38	764.00	-18	3,514	-0.51%
2022/06/15	4	814.75	4	806.75	789.00	0	3,508	0.00%
2022/06/14	11	794.09	26	782.19	803.00	-15	3,529	-0.43%
2022/06/10	0	0.00	51	829.51	847.00	-51	3,561	-1.43%
2022/06/09	2	851.00	28	834.86	835.00	-26	3,533	-0.74%
2022/06/08	1	868.00	1	892.00	864.00	0	3,515	0.00%
2022/06/06	6	875.33	6	867.17	868.00	0	3,535	0.00%
2022/06/02	6	915.33	6	890.00	878.00	0	3,536	0.00%
2022/06/01	3	929.33	4	935.50	924.00	-1	3,503	-0.03%
2022/05/31	36	928.64	1	930.00	935.00	35	3,482	1.01%
2022/05/30	106	924.05	9	911.11	927.00	97	3,485	2.78%	大買/
2022/05/27	0	0.00	1	847.00	853.00	-1	3,434	-0.03%
2022/05/26	5	856.20	10	846.60	828.00	-5	3,413	-0.15%
2022/05/25	15	898.13	6	909.00	893.00	9	3,349	0.27%
2022/05/24	5	917.20	1	906.00	902.00	4	3,300	0.12%
2022/05/20	1	970.00	1	967.00	950.00	0	3,224	0.00%
2022/05/19	20	944.70	2	938.00	962.00	18	3,196	0.56%
2022/05/18	1	965.00	1	949.00	949.00	0	3,164	0.00%
2022/05/17	2	928.00	1	920.00	949.00	1	3,136	0.03%
2022/05/16	2	910.00	29	904.69	898.00	-27	3,106	-0.87%
2022/05/13	42	929.88	4	917.25	911.00	38	3,084	1.23%
2022/05/12	4	960.00	3	937.67	938.00	1	3,035	0.03%
2022/05/11	1	910.00	1	917.00	922.00	0	2,968	0.00%
2022/05/09	2	871.00	2	870.50	866.00	0	2,981	0.00%
2022/05/06	2	902.00	2	887.50	870.00	0	2,966	0.00%
2022/05/05	2	967.50	2	957.50	945.00	0	2,930	0.00%
2022/05/04	3	936.00	3	920.00	922.00	0	2,892	0.00%
2022/05/03	4	922.00	4	922.00	948.00	0	2,851	0.00%
2022/04/29	0	0.00	2	889.00	886.00	-2	2,788	-0.07%
2022/04/28	11	861.91	4	842.25	862.00	7	2,746	0.25%
2022/04/27	1	770.00	1	779.00	849.00	0	2,701	0.00%
2022/04/26	3	810.67	4	806.50	801.00	-1	2,658	-0.04%
2022/04/25	2	808.00	134	811.23	821.00	-132	2,645	-4.99%	大賣/鉅額交易
2022/04/22	0	0.00	8	883.13	859.00	-8	2,602	-0.31%
2022/04/21	6	968.67	12	955.17	939.00	-6	2,549	-0.24%
2022/04/20	4	971.00	4	965.50	960.00	0	2,535	0.00%
2022/04/19	3	966.67	3	964.33	960.00	0	2,531	0.00%
2022/04/18	3	929.33	3	939.00	941.00	0	2,531	0.00%
2022/04/15	5	942.80	91	933.37	925.00	-86	2,511	-3.42%
2022/04/14	3	991.33	2	1010.00	981.00	1	2,482	0.04%
2022/04/12	1	938.00	0	0.00	920.00	1	2,438	0.04%
2022/04/08	2	1037.50	1	1015.00	1000.00	1	2,378	0.04%
2022/04/07	0	0.00	1	1130.00	1060.00	-1	2,361	-0.04%
2022/04/06	1	1110.00	5	1126.00	1100.00	-4	2,343	-0.17%
2022/04/01	5	1109.00	2	1107.50	1110.00	3	2,342	0.13%
2022/03/31	4	1091.25	16	1099.06	1100.00	-12	2,338	-0.51%
2022/03/30	1	1110.00	2	1115.00	1090.00	-1	2,336	-0.04%
2022/03/29	22	1113.64	3	1098.33	1095.00	19	2,321	0.82%
2022/03/28	15	1027.33	4	1043.75	1085.00	11	2,294	0.48%
2022/03/25	76.3	1063.73	1	1075.00	1065.00	75.3	2,275	3.31%
2022/03/24	2.7	1018.52	1	1030.00	1035.00	1.7	2,237	0.08%
2022/03/23	3	1003.67	5	1002.60	1005.00	-2	2,234	-0.09%
2022/03/22	9	963.33	6	959.50	970.00	3	2,230	0.13%
2022/03/21	3	931.33	8	937.13	948.00	-5	2,200	-0.23%
2022/03/18	5	941.20	21	924.57	920.00	-16	2,195	-0.73%
2022/03/17	78	992.09	14	985.43	986.00	64	2,142	2.99%
2022/03/16	3	920.00	7	898.86	908.00	-4	2,064	-0.19%
2022/03/15	2	1032.50	1	972.00	972.00	1	1,938	0.05%
2022/03/14	5	1070.00	3	1080.00	1080.00	2	1,917	0.10%
2022/03/11	2	1075.00	3	1080.00	1090.00	-1	1,914	-0.05%
2022/03/10	10	1070.50	2	1035.00	1080.00	8	1,891	0.42%
2022/03/09	3	1043.33	2	1025.00	983.00	1	1,869	0.05%
2022/03/08	3	1088.33	3	1101.67	1030.00	0	1,839	0.00%
2022/03/07	1	1125.00	5	1100.00	1100.00	-4	1,816	-0.22%
2022/03/04	7	1204.29	2	1207.50	1220.00	5	1,837	0.27%
2022/03/03	2	1185.00	2	1212.50	1190.00	0	1,852	0.00%
2022/03/02	1	1135.00	1	1150.00	1175.00	0	1,904	0.00%
2022/03/01	16	1161.56	1	1145.00	1140.00	15	1,875	0.80%
2022/02/25	2	1067.50	1	1080.00	1075.00	1	1,864	0.05%
2022/02/24	3	1053.33	3	1060.00	1055.00	0	1,869	0.00%
2022/02/23	1	1065.00	0	0.00	1070.00	1	1,865	0.05%
2022/02/22	3	1096.67	3	1076.67	1070.00	0	1,864	0.00%
2022/02/18	4	1157.50	0	0.00	1150.00	4	1,863	0.21%
2022/02/17	10	1147.00	1	1155.00	1155.00	9	1,862	0.48%
2022/02/16	1	1110.00	1	1125.00	1165.00	0	1,847	0.00%
2022/02/15	0	0.00	10	1060.00	1060.00	-10	1,830	-0.55%
2022/02/11	1	1100.00	1	1110.00	1160.00	0	1,809	0.00%
2022/02/10	206	1095.12	3	1103.33	1100.00	203	1,794	11.31%	大買/鉅額交易
2022/02/09	23	1040.00	2	1063.86	1075.00	21	1,728	1.21%
2022/02/08	9	969.89	1	978.00	980.00	8	1,711	0.47%
2022/02/07	1	910.00	3	921.67	950.00	-2	1,708	-0.12%
2022/01/26	1	940.00	0	0.00	935.00	1	1,712	0.06%
2022/01/25	2	914.50	4	914.00	899.00	-2	1,738	-0.12%
2022/01/24	1	911.00	1	915.00	911.00	0	1,750	0.00%
2022/01/20	3	938.33	2	937.00	976.00	1	1,753	0.06%
2022/01/19	1	954.00	1	955.00	928.00	0	1,766	0.00%
2022/01/18	2	968.00	0	0.00	968.00	2	1,772	0.11%
2022/01/17	1	912.00	1	919.00	943.00	0	1,784	0.00%
2022/01/12	1	939.00	1	938.00	925.00	0	1,948	0.00%
2022/01/11	1	935.00	1	898.00	898.00	0	1,992	0.00%
2022/01/10	0	0.00	0	953.00	965.00	0	2,017	0.00%
2022/01/04	2	987.00	1	976.00	979.00	1	2,201	0.05%
2021/12/30	0	0.00	1	1005.00	1020.00	-1	2,371	-0.04%
2021/12/29	1	992.00	0	0.00	990.00	1	2,494	0.04%
2021/12/28	1	1005.00	1	998.00	994.00	0	2,597	0.00%
2021/12/27	0	0.00	1	1000.00	1025.00	-1	2,663	-0.04%
2021/12/24	2	1002.50	1	1025.00	991.00	1	2,724	0.04%
2021/12/22	18	997.56	5	996.80	1010.00	13	2,801	0.46%
2021/12/17	1	966.00	24	973.42	961.00	-23	2,854	-0.81%
2021/12/16	1	994.00	1	967.00	955.00	0	2,901	0.00%
2021/12/09	1	992.00	2	994.00	993.00	-1	2,978	-0.03%
2021/12/08	1	1020.00	51	1018.92	991.00	-50	3,043	-1.64%
2021/12/07	2	1045.00	55	1018.64	1005.00	-53	3,111	-1.70%
2021/12/06	1	1010.00	1.3	1004.29	1005.00	-0.3	3,137	-0.01%
2021/12/03	1.2	1008.81	1.1	1021.00	1045.00	0.1	3,189	0.00%
2021/12/02	1	1005.00	1	1015.00	1015.00	0	3,249	0.00%
2021/12/01	3	990.00	38	991.00	990.00	-35	3,274	-1.07%
2021/11/30	2	1030.00	10	1029.10	1020.00	-8	3,294	-0.24%
2021/11/29	1	957.00	0	0.00	1010.00	1	3,321	0.03%
2021/11/26	8	898.00	8	911.88	941.00	0	3,349	0.00%
2021/11/25	0.2	986.00	0	0.00	986.00	0.2	3,324	0.01%
2021/11/23	0	0.00	22	1116.14	1115.00	-22	3,362	-0.65%
2021/11/19	1	1190.00	0	0.00	1160.00	1	3,436	0.03%
2021/11/18	0	0.00	20	1188.00	1175.00	-20	3,506	-0.57%
2021/11/17	2	1205.00	2	1190.00	1190.00	0	3,555	0.00%
2021/11/16	1	1235.00	1	1250.00	1220.00	0	3,566	0.00%
2021/11/15	1	1280.00	1	1290.00	1235.00	0	3,584	0.00%
2021/11/12	1	1275.00	1	1285.00	1265.00	0	3,634	0.00%
2021/11/04	1	1180.00	1	1165.00	1160.00	0	3,708	0.00%
2021/11/03	0	0.00	20	1142.75	1205.00	-20	3,709	-0.54%
2021/10/27	2	1042.50	3	1043.33	1050.00	-1	3,667	-0.03%
2021/10/26	58	1003.57	0	0.00	986.00	58	3,659	1.58%
2021/10/22	76	988.51	0	0.00	996.00	76	3,664	2.07%
2021/10/21	130	977.58	13	971.23	983.00	117	3,652	3.20%	大買/鉅額交易
2021/10/20	0	0.00	1	928.00	915.00	-1	3,558	-0.03%
2021/10/19	2	923.50	3	939.00	920.00	-1	3,557	-0.03%
2021/10/18	0	0.00	1	920.00	932.00	-1	3,555	-0.03%
2021/10/15	1	914.00	1	914.00	888.00	0	3,563	0.00%
2021/10/14	2	873.00	61	877.77	890.00	-59	3,512	-1.68%
2021/10/08	2	944.00	2	937.50	938.00	0	3,541	0.00%
2021/10/07	1	918.00	4	933.00	929.00	-3	3,495	-0.09%
2021/10/06	2	890.50	2	897.50	877.00	0	3,432	0.00%
2021/10/05	4	824.50	4	823.00	867.00	0	3,351	0.00%
2021/10/04	1	826.00	1	828.00	801.00	0	3,263	0.00%
2021/10/01	4	897.75	3	898.67	890.00	1	3,213	0.03%
2021/09/30	46	924.65	5	928.00	928.00	41	3,169	1.29%
2021/09/29	1	847.00	1	850.00	844.00	0	3,122	0.00%
2021/09/28	1	900.00	1	890.00	899.00	0	3,123	0.00%
2021/09/27	1	898.00	0	0.00	902.00	1	3,126	0.03%
2021/09/23	1	876.00	3	888.67	898.00	-2	3,127	-0.06%
2021/09/22	0	0.00	44	855.43	857.00	-44	3,101	-1.42%
2021/09/17	1	847.00	0	0.00	847.00	1	3,110	0.03%
2021/09/16	1	850.00	4	841.25	840.00	-3	3,134	-0.10%
2021/09/14	1	814.00	3	815.33	800.00	-2	3,257	-0.06%
2021/09/10	59	819.00	50	818.64	819.00	9	3,294	0.27%
2021/09/08	32	799.94	2	784.58	781.00	30	3,350	0.90%
2021/09/07	1	805.00	1	809.00	764.00	0	3,389	0.00%
2021/09/02	5	757.00	5	756.80	730.00	0	3,423	0.00%
2021/09/01	1	710.00	3	721.33	737.00	-2	3,437	-0.06%
2021/08/31	0	0.00	1	679.00	699.00	-1	3,378	-0.03%
2021/08/30	2	674.00	4	676.00	673.00	-2	3,370	-0.06%
2021/08/27	2	652.00	3	656.00	666.00	-1	3,389	-0.03%
2021/08/26	5	665.00	0	0.00	652.00	5	3,459	0.14%
2021/08/25	1	677.00	3	674.33	689.00	-2	3,496	-0.06%
2021/08/24	2	660.00	2	664.50	654.00	0	3,629	0.00%
2021/08/23	3	641.00	13	637.62	644.00	-10	3,643	-0.27%
2021/08/20	2	559.50	1	576.00	586.00	1	3,671	0.03%
2021/08/19	1	566.00	2	567.00	553.00	-1	3,709	-0.03%
2021/08/18	5	563.60	3	564.00	576.00	2	3,761	0.05%
2021/08/17	1	572.00	3	580.67	573.00	-2	3,830	-0.05%
2021/08/16	6	574.50	3	570.00	569.00	3	3,927	0.08%
2021/08/13	3	598.67	3	602.00	594.00	0	3,963	0.00%
2021/08/12	0	0.00	1	589.00	602.00	-1	3,981	-0.03%
2021/08/11	2	585.50	3	590.00	575.00	-1	4,010	-0.02%
2021/08/10	3	569.67	2	573.50	574.00	1	4,043	0.02%
2021/08/09	2	571.50	2	579.91	575.00	0	4,109	0.00%
2021/08/06	11	586.82	2	575.50	571.00	9	4,145	0.22%
2021/08/05	3	614.67	1	608.00	608.00	2	4,243	0.05%
2021/08/03	0	0.00	1	629.00	622.00	-1	4,419	-0.02%
2021/08/02	3	622.67	1	622.00	620.00	2	4,412	0.05%
2021/07/30	1	633.00	0	0.00	633.00	1	4,401	0.02%
2021/07/29	3	663.33	4	661.75	665.00	-1	4,385	-0.02%
2021/07/28	22	654.55	6	639.43	645.00	16	4,361	0.37%
2021/07/26	0	0.00	1	694.00	683.00	-1	4,281	-0.02%
2021/07/23	1	674.00	0	0.00	677.00	1	4,269	0.02%
2021/07/22	0	705.00	0	700.00	698.00	0	4,257	0.00%
2021/07/21	11	674.00	3	679.00	672.00	8	4,206	0.19%
2021/07/20	0	0.00	0.1	667.00	647.00	-0.1	4,144	0.00%
2021/07/16	0.1	688.76	0	0.00	688.00	0.1	4,116	0.00%
2021/07/15	3	636.33	3	639.00	688.00	0	4,051	0.00%
2021/07/14	4	632.25	5	632.20	626.00	-1	3,993	-0.03%
2021/07/13	8	643.50	7	646.57	621.00	1	4,038	0.02%
2021/07/12	0	0.00	1	643.00	644.00	-1	4,124	-0.02%
2021/07/09	8	619.00	1	622.00	630.00	7	4,321	0.16%
2021/07/08	1	632.00	1	622.00	632.00	0	4,316	0.00%
2021/07/07	1	608.00	1	613.00	612.00	0	4,296	0.00%
2021/07/06	1	642.00	0	0.00	629.00	1	4,265	0.02%
2021/07/05	16	652.75	1	642.00	642.00	15	4,244	0.35%
2021/07/02	1	617.00	3	621.67	629.00	-2	4,226	-0.05%
2021/07/01	5	623.00	3	628.00	613.00	2	4,207	0.05%
2021/06/30	2	618.00	0	0.00	611.00	2	4,179	0.05%
2021/06/29	1	631.00	1	621.00	617.00	0	4,188	0.00%
2021/06/28	58	625.14	1	629.00	623.00	57	4,188	1.36%
2021/06/24	7	639.29	7	642.29	638.00	0	4,145	0.00%
2021/06/23	6	631.00	13	619.46	635.00	-7	4,118	-0.17%
2021/06/22	0	0.00	1	597.00	586.00	-1	4,021	-0.02%
2021/06/21	4	592.25	8	595.13	581.00	-4	3,998	-0.10%
2021/06/18	4	578.75	10	582.40	588.00	-6	3,942	-0.15%
2021/06/17	3	571.00	9	562.22	562.00	-6	3,851	-0.16%
2021/06/16	10	568.10	93	561.48	550.00	-83	3,827	-2.17%
2021/06/15	94	575.45	12	550.33	578.00	82	3,777	2.17%
2021/06/11	2	533.50	0	0.00	526.00	2	3,790	0.05%
2021/06/10	1	531.00	4	538.75	538.00	-3	3,766	-0.08%
2021/06/09	6	546.50	2	543.00	526.00	4	3,747	0.11%
2021/06/07	8	577.13	5	577.60	568.00	3	3,789	0.08%
2021/06/04	0	0.00	1	569.00	573.00	-1	3,767	-0.03%
2021/06/03	6	566.67	7	570.71	567.00	-1	3,762	-0.03%
2021/06/02	5	567.00	4	569.75	558.00	1	3,728	0.03%
2021/06/01	17	591.71	13	592.00	570.00	4	3,673	0.11%
2021/05/31	1	576.00	0	0.00	583.00	1	3,514	0.03%
2021/05/28	2	508.00	4	517.75	530.00	-2	3,455	-0.06%
2021/05/27	3	487.50	4	500.00	499.00	-1	3,407	-0.03%
2021/05/26	4	503.25	1	490.00	490.00	3	3,376	0.09%
2021/05/25	2	515.50	3	496.00	509.00	-1	3,318	-0.03%
2021/05/24	1	446.00	1	450.50	480.00	0	3,214	0.00%
2021/05/21	3	421.00	5	428.80	454.50	-2	3,124	-0.06%
2021/05/20	5	429.10	3	433.17	413.50	2	3,087	0.06%
2021/05/19	3	440.67	3	440.17	440.00	0	3,114	0.00%
2021/05/18	7	437.21	8	439.38	454.50	-1	3,177	-0.03%
2021/05/17	3	436.00	4	433.00	416.00	-1	3,140	-0.03%
2021/05/14	6	463.67	5	457.80	448.50	1	3,092	0.03%
2021/05/13	6	483.25	3	481.50	453.50	3	3,071	0.10%
2021/05/12	1	467.00	1	457.50	482.50	0	2,968	0.00%
2021/05/11	3	455.83	3	445.33	439.00	0	2,908	0.00%
2021/05/05	1	420.00	0	0.00	403.50	1	3,013	0.03%
2021/04/28	0	0.00	5	488.00	506.00	-5	3,088	-0.16%
2021/04/26	1	413.00	0	0.00	418.50	1	3,077	0.03%
2021/04/20	2	502.50	288	503.65	501.00	-286	3,111	-9.19%	大賣/鉅額交易
2021/04/19	4	494.75	99	484.17	487.00	-95	3,079	-3.09%
2021/04/16	2	536.03	293.1	529.49	520.00	-291	3,068	-9.49%	大賣/鉅額交易
2021/04/15	18	537.78	123	535.03	534.00	-105	3,045	-3.45%	大賣/鉅額交易
2021/04/14	0	593.00	5	593.00	593.00	-5	2,913	-0.17%
2021/04/13	3	658.00	0	0.00	658.00	3	3,054	0.10%
2021/04/09	0	0.00	14	812.00	812.00	-14	3,406	-0.41%
2021/04/08	12	907.83	2	909.50	902.00	10	3,445	0.29%
2021/04/07	1	923.00	1	925.00	920.00	0	3,455	0.00%
2021/04/06	3	941.00	3	941.67	910.00	0	3,460	0.00%
2021/04/01	1	917.00	1	922.00	916.00	0	3,466	0.00%
2021/03/31	1	912.91	1	916.00	900.00	0	3,464	0.00%
2021/03/30	3	918.33	3	914.33	895.00	0	3,456	0.00%
2021/03/29	7	917.14	6	921.17	903.00	1	3,477	0.03%
2021/03/26	33	928.52	21	928.76	933.00	12	3,506	0.34%
2021/03/25	16	888.13	3	891.00	895.00	13	3,541	0.37%
2021/03/24	4	872.75	4	876.00	875.00	0	3,588	0.00%
2021/03/23	3	879.33	3	880.00	879.00	0	3,623	0.00%
2021/03/22	2	920.00	2	920.00	891.00	0	3,703	0.00%
2021/03/19	6	929.83	6	930.67	932.00	0	3,715	0.00%
2021/03/18	3	948.33	2	956.00	950.00	1	3,725	0.03%
2021/03/17	15	960.80	19	953.63	948.00	-4	3,736	-0.11%
2021/03/16	14	928.71	4	929.25	914.00	10	3,670	0.27%
2021/03/15	7	933.86	2	934.50	936.00	5	3,691	0.14%
2021/03/12	37	931.32	9	932.11	921.00	28	3,717	0.75%
2021/03/11	6	886.17	7	892.14	913.00	-1	3,704	-0.03%
2021/03/10	4	837.50	4	840.00	830.00	0	3,704	0.00%
2021/03/09	10	830.40	10	832.30	845.00	0	3,741	0.00%
2021/03/08	9	857.33	9	860.22	830.00	0	3,762	0.00%
2021/03/05	6	822.83	8	823.00	830.00	-2	3,769	-0.05%
2021/03/04	6	840.33	12	848.00	833.00	-6	3,846	-0.16%
2021/03/03	5	856.80	4	848.75	848.00	1	3,865	0.03%
2021/03/02	4	915.25	4	917.50	877.00	0	3,894	0.00%
2021/02/26	5	884.20	4	886.25	885.00	1	3,930	0.03%
2021/02/25	3	900.00	2	905.00	911.00	1	3,986	0.03%
2021/02/24	3	909.67	2	922.00	881.00	1	4,129	0.02%
2021/02/23	6	894.17	12	900.08	925.00	-6	4,212	-0.14%
2021/02/22	6	921.50	2	944.50	920.00	4	4,241	0.09%
2021/02/19	23	937.83	21	946.14	915.00	2	4,253	0.05%
2021/02/18	15	948.13	69	943.94	974.00	-54	4,309	-1.25%
2021/02/17	0	0.00	6	883.33	886.00	-6	4,245	-0.14%
2021/02/05	47	800.51	4	800.25	806.00	43	4,245	1.01%
2021/02/04	6	802.00	5	811.60	785.00	1	4,287	0.02%
2021/02/03	10	830.80	10	831.40	818.00	0	4,383	0.00%
2021/02/02	32	849.63	23	852.30	826.00	9	4,551	0.20%
2021/02/01	14	800.00	14	800.14	836.00	0	4,740	0.00%
2021/01/29	10	839.80	88	826.75	825.00	-78	4,906	-1.59%
2021/01/28	13	854.00	19	848.63	863.00	-6	5,020	-0.12%
2021/01/27	6	836.00	9	838.22	840.00	-3	5,064	-0.06%
2021/01/26	21	878.05	49	888.37	826.00	-28	5,144	-0.54%
2021/01/22	2	922.00	6	915.33	915.00	-4	5,257	-0.08%
2021/01/21	5	835.00	5	902.00	895.00	0	5,351	0.00%
2021/01/20	11	812.00	0	0.00	821.00	11	5,426	0.20%
2021/01/19	8	819.50	0	0.00	847.00	8	5,538	0.14%
2021/01/14	36	765.56	0	0.00	752.00	36	5,746	0.63%
2021/01/13	22	773.41	0	0.00	775.00	22	5,860	0.38%
2021/01/12	30	754.27	1	772.00	773.00	29	5,941	0.49%
2021/01/11	21	831.00	21	823.19	828.00	0	6,022	0.00%
2021/01/08	10	811.50	15	814.60	800.00	-5	6,056	-0.08%
2021/01/07	10	754.10	3	770.33	798.00	7	6,050	0.12%
2021/01/06	42	738.02	23	743.61	730.00	19	6,015	0.32%
2021/01/05	17	716.94	10	708.20	726.00	7	5,979	0.12%
2021/01/04	47	672.02	6	633.50	683.00	41	5,897	0.70%
2020/12/30	1	611.00	4	612.00	617.00	-3	5,945	-0.05%
2020/12/24	1	607.00	1	610.00	617.00	0	6,427	0.00%
2020/12/22	2	631.50	2	630.00	606.00	0	6,803	0.00%
2020/12/21	8	635.50	5	639.20	642.00	3	6,861	0.04%
2020/12/18	14	628.21	7	628.57	630.00	7	6,978	0.10%
2020/12/17	7	617.29	7	619.86	613.00	0	6,997	0.00%
2020/12/16	17	623.82	25	625.80	616.00	-8	7,021	-0.11%
2020/12/15	5	592.80	2	591.00	588.00	3	7,020	0.04%
2020/12/14	2	610.50	2	605.00	606.00	0	7,294	0.00%
2020/12/11	6	612.67	6	614.50	598.00	0	7,456	0.00%
2020/12/10	5	617.80	4	620.75	627.00	1	7,600	0.01%
2020/12/09	4	629.75	34	623.88	620.00	-30	7,731	-0.39%
2020/12/08	5	614.20	5	616.80	617.00	0	7,853	0.00%
2020/12/07	3	605.33	54	597.93	610.00	-51	8,039	-0.63%
2020/12/04	4	614.50	21	605.90	604.00	-17	8,276	-0.21%
2020/12/03	1	635.00	1	640.00	634.00	0	8,432	0.00%
2020/12/02	9	643.11	24	634.96	627.00	-15	8,482	-0.18%
2020/12/01	10	654.80	10	657.10	645.00	0	8,523	0.00%
2020/11/30	107	666.35	15	660.67	668.00	92	8,567	1.07%	大買/
2020/11/27	4	632.00	4	632.25	635.00	0	8,538	0.00%
2020/11/26	2	642.00	24	633.83	635.00	-22	8,591	-0.26%
2020/11/25	33	659.33	49	641.88	630.00	-16	8,586	-0.19%
2020/11/24	27	666.07	30	663.30	652.00	-3	8,583	-0.03%
2020/11/23	22	656.45	16	660.75	662.00	6	8,548	0.07%
2020/11/20	18	624.00	9.2	617.09	631.00	8.9	8,421	0.11%
2020/11/19	2.1	608.79	2	606.50	604.00	0.1	8,344	0.00%
2020/11/18	4	616.50	4	618.25	613.00	0	8,356	0.00%
2020/11/17	27	618.44	22	618.18	603.00	5	8,337	0.06%
2020/11/16	21	594.52	5	597.20	588.00	16	8,274	0.19%
2020/11/13	7	578.86	127	579.45	573.00	-120	8,258	-1.45%	大賣/鉅額交易
2020/11/12	1	605.00	1	577.00	572.00	0	8,262	0.00%
2020/11/11	19	587.95	19	589.53	588.00	0	8,224	0.00%
2020/11/10	43.1	588.97	38	589.71	584.00	5.1	8,162	0.06%
2020/11/09	81	601.07	74	598.66	595.00	7	8,022	0.09%
2020/11/06	43	570.77	35	570.31	580.00	8	7,850	0.10%
2020/11/05	7	500.57	14	505.86	528.00	-7	7,695	-0.09%
2020/11/04	11	484.73	11	483.50	481.00	0	7,628	0.00%
2020/11/03	13	474.50	11	474.86	480.50	2	7,586	0.03%
2020/11/02	16	473.94	11	479.45	460.00	5	7,570	0.07%
2020/10/30	10	495.90	9	496.50	484.50	1	7,546	0.01%
2020/10/29	18	483.78	17	484.35	500.00	1	7,645	0.01%
2020/10/28	13	497.31	13	497.58	490.00	0	7,682	0.00%
2020/10/27	8	485.94	132	487.85	507.00	-124	7,697	-1.61%	大賣/鉅額交易
2020/10/26	6	510.50	7	513.86	491.50	-1	7,621	-0.01%
2020/10/23	9	529.67	11	530.64	528.00	-2	7,590	-0.03%
2020/10/22	2	521.00	6	525.17	520.00	-4	7,610	-0.05%
2020/10/21	5	512.80	14	519.57	523.00	-9	7,617	-0.12%
2020/10/20	13	497.04	12	497.33	507.00	1	7,622	0.01%
2020/10/19	27	490.50	22	489.50	490.00	5	7,648	0.07%
2020/10/16	4	514.75	3	517.67	500.00	1	7,678	0.01%
2020/10/15	4	545.00	8	544.50	548.00	-4	7,642	-0.05%
2020/10/14	7	536.71	9	540.00	535.00	-2	7,634	-0.03%
2020/10/13	5	523.80	10	529.50	540.00	-5	7,653	-0.07%
2020/10/12	6	521.50	8	521.88	518.00	-2	7,668	-0.03%
2020/10/08	4	513.00	4	511.25	515.00	0	7,653	0.00%
2020/10/07	8	491.81	7	491.29	504.00	1	7,605	0.01%
2020/10/06	1	482.50	3	483.33	490.50	-2	7,494	-0.03%
2020/10/05	114	478.77	11	481.41	474.00	103	7,408	1.39%	大買/鉅額交易
2020/09/30	36	460.19	5	459.60	487.50	31	7,285	0.43%
2020/09/29	87	468.95	17	471.06	471.00	70	7,145	0.98%
2020/09/28	42	471.06	35	472.44	460.00	7	6,975	0.10%
2020/09/25	13	521.50	15	525.83	483.50	-2	6,743	-0.03%
2020/09/24	11	518.91	11	520.18	535.00	0	6,549	0.00%
2020/09/23	35	540.63	36	536.94	528.00	-1	6,449	-0.02%
2020/09/22	16	509.94	15	509.07	520.00	1	6,257	0.02%
2020/09/21	18	512.89	18	513.22	518.00	0	6,203	0.00%
2020/09/18	22	520.55	22	520.86	519.00	0	6,397	0.00%
2020/09/17	47	523.68	38	521.34	517.00	9	6,460	0.14%
2020/09/16	63	492.20	13	483.08	503.00	50	6,336	0.79%
2020/09/15	41	456.28	19	459.61	458.00	22	6,288	0.35%
2020/09/14	18	433.42	16	430.31	452.00	2	6,172	0.03%
2020/09/11	17	412.62	17	416.82	411.00	0	6,147	0.00%
2020/09/10	77	415.97	24	418.58	415.00	53	6,098	0.87%
2020/09/09	38	417.82	35	418.94	400.50	3	5,936	0.05%
2020/09/08	41	464.96	33	464.26	441.50	8	5,733	0.14%
2020/09/07	8	532.75	12	528.17	489.00	-4	5,616	-0.07%
2020/09/04	23	556.43	24	560.79	543.00	-1	5,559	-0.02%
2020/09/03	9	560.56	6	554.50	581.00	3	5,512	0.05%
2020/09/02	21	544.33	18	546.00	529.00	3	5,485	0.05%
2020/09/01	18	521.00	13	518.85	541.00	5	5,474	0.09%
2020/08/31	4	540.50	4	543.50	527.00	0	5,459	0.00%
2020/08/28	10	562.50	13	568.31	553.00	-3	5,613	-0.05%
2020/08/27	6	583.83	4	589.00	574.00	2	5,737	0.03%
2020/08/26	2	606.50	3	606.33	596.00	-1	5,781	-0.02%
2020/08/25	1	602.00	1	605.00	597.00	0	5,791	0.00%
2020/08/24	20	599.70	17	599.76	604.00	3	5,827	0.05%
2020/08/21	3	611.33	3	621.67	602.00	0	5,819	0.00%
2020/08/20	10	619.20	21	609.76	595.00	-11	5,861	-0.19%
2020/08/19	6	660.17	0	0.00	643.00	6	5,921	0.10%
2020/08/18	2	654.50	2	644.50	636.00	0	5,934	0.00%
2020/08/14	5	627.80	6	629.83	661.00	-1	5,974	-0.02%
2020/08/13	11	627.36	12	628.33	636.00	-1	6,004	-0.02%
2020/08/12	15	631.87	14	639.21	610.00	1	6,120	0.02%
2020/08/11	13	663.54	12	663.50	655.00	1	6,234	0.02%
2020/08/10	12	674.25	11	671.82	674.00	1	6,389	0.02%
2020/08/07	14	683.07	12	684.75	670.00	2	6,344	0.03%
2020/08/06	13	670.46	13	672.31	691.00	0	6,358	0.00%
2020/08/05	20	665.85	23	667.26	666.00	-3	6,319	-0.05%
2020/08/04	20	651.65	103	663.58	666.00	-83	6,270	-1.32%	大賣/
2020/08/03	7	618.57	11	621.09	615.00	-4	6,223	-0.06%
2020/07/31	114	580.88	34	576.21	599.00	80	6,138	1.30%	大買/
2020/07/30	11	560.09	11	563.09	565.00	0	6,113	0.00%
2020/07/29	18	548.11	18	550.94	564.00	0	6,227	0.00%
2020/07/28	8	554.50	9	555.67	536.00	-1	6,247	-0.02%
2020/07/27	3	554.67	4	558.00	558.00	-1	6,292	-0.02%
2020/07/24	28	567.43	27	568.81	529.00	1	6,301	0.02%
2020/07/23	25	563.28	25	562.92	580.00	0	6,296	0.00%
2020/07/22	30	550.77	30	552.13	550.00	0	6,317	0.00%
2020/07/21	5	493.20	5	496.30	519.00	0	6,240	0.00%
2020/07/20	26	465.73	28	466.54	472.00	-2	6,286	-0.03%
2020/07/17	29	476.60	29	477.86	480.00	0	6,315	0.00%
2020/07/16	29	491.38	29	492.64	490.00	0	6,326	0.00%
2020/07/15	54	525.20	53	525.99	504.00	1	6,262	0.02%
2020/07/14	30	552.03	30	554.07	537.00	0	6,376	0.00%
2020/07/10	4	546.00	4	555.25	522.00	0	6,552	0.00%
2020/07/09	10	584.50	10	590.40	566.00	0	6,645	0.00%
2020/07/08	3	571.67	3	573.00	575.00	0	6,689	0.00%
2020/07/07	9	547.22	8	559.50	548.00	1	6,715	0.01%
2020/07/06	0	0.00	3	550.00	561.00	-3	6,756	-0.04%
2020/07/03	10	537.20	10	542.40	536.00	0	6,781	0.00%
2020/07/02	5	536.60	6	529.50	545.00	-1	6,849	-0.01%
2020/07/01	5	514.00	5	522.40	510.00	0	6,882	0.00%
2020/06/30	4	488.88	19	491.82	500.00	-15	6,958	-0.22%
2020/06/29	67	540.94	68	541.99	506.00	-1	7,010	-0.01%
2020/06/24	26	510.63	30	513.03	526.00	-4	6,807	-0.06%
2020/06/23	29	458.29	28	461.27	478.50	1	6,754	0.01%
2020/06/22	15	423.40	23	425.41	435.00	-8	6,684	-0.12%
2020/06/19	9	392.33	7	393.36	395.50	2	6,643	0.03%
2020/06/18	3	381.00	10	379.25	386.00	-7	6,601	-0.11%
2020/06/17	7	364.14	5	366.80	366.50	2	6,537	0.03%
2020/06/16	7	354.79	17	354.29	358.00	-10	6,546	-0.15%
2020/06/15	20	357.38	11	348.45	342.50	9	6,607	0.14%
2020/06/12	9	352.00	8	352.00	361.00	1	6,644	0.02%
2020/06/11	6	353.08	8	353.94	351.00	-2	6,711	-0.03%
2020/06/10	10	350.95	5	352.80	352.00	5	6,824	0.07%
2020/06/09	4	353.75	6	350.58	358.00	-2	6,974	-0.03%
2020/06/08	13	351.12	17	353.21	346.00	-4	7,141	-0.06%
2020/06/05	49	347.69	41	349.00	345.00	8	7,250	0.11%
2020/06/04	16	342.16	6	349.42	340.50	10	7,364	0.14%
2020/06/03	3	317.00	29	314.22	328.00	-26	7,305	-0.36%
2020/06/02	22	304.48	14	310.14	298.50	8	7,202	0.11%
2020/06/01	8	302.88	9	305.94	303.50	-1	7,299	-0.01%
2020/05/29	3	292.83	15	297.07	300.00	-12	7,461	-0.16%
2020/05/28	2	287.50	2	288.25	291.50	0	7,595	0.00%
2020/05/27	11	293.00	4	294.50	288.00	7	7,635	0.09%
2020/05/26	18	301.94	24	304.08	295.00	-6	7,701	-0.08%
2020/05/25	25	290.08	3	289.83	290.00	22	7,729	0.28%
2020/05/22	13	295.92	37	295.19	293.00	-24	7,749	-0.31%
2020/05/21	5	303.90	12	302.17	305.50	-7	7,745	-0.09%
2020/05/20	3	305.17	6	305.92	296.50	-3	7,750	-0.04%
2020/05/19	14	312.21	73	307.68	309.00	-59	7,751	-0.76%
2020/05/18	20	301.80	13	305.38	295.00	7	7,643	0.09%
2020/05/15	50	293.83	27	286.67	297.50	23	7,530	0.31%
2020/05/14	7	274.21	6	275.00	274.00	1	7,452	0.01%
2020/05/13	7	274.93	55	275.28	273.50	-48	7,466	-0.64%
2020/05/12	6	276.42	19	270.26	272.00	-13	7,523	-0.17%
2020/05/11	11	278.73	26	278.54	280.00	-15	7,648	-0.20%
2020/05/08	68	273.40	329	273.22	272.50	-261	7,805	-3.34%	大賣/鉅額交易
2020/05/07	22	267.11	4	273.00	271.00	18	7,881	0.23%
2020/05/06	18	269.89	8	272.38	270.50	10	8,012	0.12%
2020/05/05	15	283.40	14	289.25	269.50	1	8,043	0.01%
2020/05/04	18	285.94	40	289.01	288.00	-22	7,950	-0.28%
2020/04/30	15	289.13	101	289.20	294.00	-86	7,926	-1.09%	大賣/
2020/04/29	13	274.08	53	274.76	275.00	-40	7,882	-0.51%
2020/04/28	6	260.25	45	259.43	269.00	-39	7,854	-0.50%
2020/04/27	31	256.13	65	251.48	254.50	-34	7,848	-0.43%
2020/04/24	42	239.75	7	240.07	241.00	35	7,765	0.45%
2020/04/23	236	243.99	51	245.73	238.50	185	7,893	2.34%	大買/鉅額交易
2020/04/22	9	242.61	4	243.88	243.50	5	7,952	0.06%
2020/04/21	43	241.17	27	240.69	245.00	16	8,057	0.20%
2020/04/20	6	240.58	6	238.00	241.00	0	8,019	0.00%
2020/04/17	29	239.36	9	235.94	238.00	20	8,136	0.25%
2020/04/16	13	226.81	20	227.03	232.50	-7	8,010	-0.09%
2020/04/15	36	219.50	28	219.05	222.00	8	7,868	0.10%
2020/04/14	13	215.96	2	215.25	216.00	11	7,833	0.14%
2020/04/13	2	210.25	2	213.25	209.50	0	7,788	0.00%
2020/04/10	2	211.50	40	211.68	212.50	-38	7,776	-0.49%
2020/04/09	13	215.65	27	218.48	210.00	-14	7,866	-0.18%
2020/04/08	1	218.00	10	217.25	216.00	-9	7,885	-0.11%
2020/04/07	12	218.50	2	222.00	216.00	10	7,911	0.13%
2020/04/06	10	208.50	0	0.00	208.50	10	7,936	0.13%
2020/04/01	15	200.30	8	202.44	202.50	7	8,068	0.09%
2020/03/31	36	203.17	2	200.50	197.00	34	8,023	0.42%
2020/03/30	3	196.17	3	197.83	200.00	0	7,978	0.00%
2020/03/27	2	197.50	2	199.00	196.50	0	7,952	0.00%
2020/03/26	19	190.37	5	193.30	197.50	14	7,883	0.18%
2020/03/25	3	190.50	2	191.75	192.50	1	7,787	0.01%
2020/03/24	1	170.50	12	174.79	176.00	-11	7,729	-0.14%
2020/03/23	10	158.85	10	158.85	160.00	0	7,806	0.00%
2020/03/20	15	161.80	17	158.74	161.50	-2	7,766	-0.03%
2020/03/19	7	155.93	300	148.53	148.50	-293	7,690	-3.81%	大賣/鉅額交易
2020/03/18	31	174.24	40	175.26	165.00	-9	7,666	-0.12%
2020/03/17	5	171.50	6	176.58	172.00	-1	7,728	-0.01%
2020/03/16	35	187.63	19	190.18	173.00	16	7,638	0.21%
2020/03/13	311	186.19	29	190.12	189.50	282	7,729	3.65%	大買/鉅額交易
2020/03/12	67	204.20	87	207.10	196.50	-20	7,678	-0.26%
2020/03/11	62	228.11	38	226.01	217.00	24	7,746	0.31%
2020/03/10	23	221.37	53	222.63	234.00	-30	7,635	-0.39%
2020/03/09	52	223.27	47	224.17	216.00	5	7,504	0.07%
2020/03/06	6	235.92	0	0.00	240.00	6	7,450	0.08%
2020/03/05	47	239.10	52	242.46	235.00	-5	7,490	-0.07%
2020/03/04	33	230.42	26	231.04	237.00	7	7,378	0.09%
2020/03/03	28	229.14	48	229.69	229.00	-20	7,224	-0.28%
2020/03/02	22	214.75	12	217.50	216.00	10	7,109	0.14%
2020/02/27	28	227.18	28	229.27	218.00	0	7,137	0.00%
2020/02/26	56	229.88	15	229.43	222.50	41	7,108	0.58%
2020/02/25	267	218.51	22	221.70	225.00	245	7,067	3.47%	大買/鉅額交易
2020/02/24	11	216.00	5	216.00	217.50	6	7,156	0.08%
2020/02/21	26	223.37	3	226.00	220.00	23	7,224	0.32%
2020/02/20	17	222.41	17	221.91	224.00	0	7,269	0.00%
2020/02/19	3	215.00	1	215.50	216.50	2	7,370	0.03%
2020/02/18	11	214.86	11	216.95	208.00	0	7,523	0.00%
2020/02/17	26	213.33	13	210.31	213.00	13	7,510	0.17%
2020/02/14	15	228.83	8	230.31	226.50	7	7,422	0.09%
2020/02/13	13	230.58	14	232.32	230.50	-1	7,499	-0.01%
2020/02/12	14	223.04	13	226.77	229.00	1	7,608	0.01%
2020/02/11	15	210.67	16	214.34	224.00	-1	7,654	-0.01%
2020/02/10	29	200.97	49	201.67	206.00	-20	7,536	-0.27%
2020/02/07	17	202.24	19	207.61	198.00	-2	7,424	-0.03%
2020/02/06	11	219.45	2	217.00	219.00	9	7,299	0.12%
2020/02/05	6	229.25	8	230.94	220.50	-2	7,258	-0.03%
2020/02/04	6	227.50	3	227.83	231.00	3	7,322	0.04%
2020/02/03	11	219.77	10	222.60	228.50	1	7,304	0.01%
2020/01/31	15	237.27	15	239.90	230.50	0	7,261	0.00%
2020/01/30	12	240.71	4	242.13	236.00	8	7,308	0.11%
2020/01/20	12	257.63	0	0.00	253.00	12	7,303	0.16%
2020/01/17	35	262.36	35	260.23	255.00	0	7,296	0.00%
2020/01/16	11	253.95	11	256.05	263.50	0	7,239	0.00%
2020/01/15	85	254.48	87	255.22	244.50	-2	7,135	-0.03%
2020/01/13	11	238.77	13	239.42	242.50	-2	7,008	-0.03%
2020/01/10	7	228.57	9	230.78	228.00	-2	6,924	-0.03%
2020/01/09	8	221.56	15	222.50	222.00	-7	6,998	-0.10%
2020/01/08	7	217.36	2	217.00	217.00	5	7,057	0.07%
2020/01/07	2	221.00	7	223.57	222.00	-5	7,088	-0.07%
2020/01/06	7	228.43	8	230.06	231.00	-1	7,164	-0.01%
2020/01/03	7	235.36	2	241.25	229.00	5	7,362	0.07%
2019/12/30	6	236.67	5	238.40	232.00	1	7,685	0.01%
2019/12/27	42	234.94	47	234.40	236.50	-5	7,645	-0.07%
2019/12/26	5	221.40	70	222.61	221.00	-65	7,524	-0.86%
2019/12/24	0	0.00	15	223.63	220.50	-15	7,697	-0.19%
2019/12/23	15	225.00	28	225.57	223.00	-13	7,730	-0.17%
2019/12/20	4	233.75	4	234.25	231.00	0	7,791	0.00%
2019/12/19	5	233.30	6	233.58	235.50	-1	7,854	-0.01%
2019/12/18	9	241.33	8	242.63	230.00	1	7,928	0.01%
2019/12/17	3	233.83	5	236.00	233.50	-2	8,122	-0.02%
2019/12/16	0	0.00	1	237.50	237.50	-1	8,323	-0.01%
2019/12/13	8	238.13	15	239.63	232.50	-7	8,380	-0.08%
2019/12/12	22	242.05	17	242.76	238.50	5	8,322	0.06%
2019/12/11	2	244.50	1	243.50	244.00	1	8,172	0.01%
2019/12/10	54	242.71	56	243.78	245.00	-2	8,139	-0.02%
2019/12/09	19	239.29	14	238.79	231.50	5	7,999	0.06%
2019/12/06	57	228.42	130	234.50	238.50	-73	7,877	-0.93%	大賣/
2019/12/05	25	211.74	24	213.92	217.00	1	7,592	0.01%
2019/12/04	17	208.12	17	210.38	211.50	0	7,566	0.00%
2019/12/03	31	208.95	30	210.43	214.00	1	7,524	0.01%
2019/12/02	13	207.50	12	208.67	209.00	1	7,529	0.01%
2019/11/29	12	218.63	12	219.46	219.00	0	7,448	0.00%
2019/11/28	6	218.92	6	219.25	222.00	0	7,443	0.00%
2019/11/27	0	0.00	4	216.50	217.00	-4	7,448	-0.05%
2019/11/26	7	224.14	8	223.38	220.50	-1	7,509	-0.01%
2019/11/25	1	211.00	2	212.25	214.00	-1	7,467	-0.01%
2019/11/22	3	214.33	68	206.53	206.00	-65	7,473	-0.87%
2019/11/21	26	211.02	24	212.31	220.00	2	7,488	0.03%
2019/11/20	41	221.01	16	223.69	218.00	25	7,464	0.33%
2019/11/19	45	230.14	22	227.73	226.00	23	7,505	0.31%
2019/11/18	55	238.99	35	241.04	237.00	20	7,470	0.27%
2019/11/15	55	225.36	30	230.10	234.50	25	7,392	0.34%
2019/11/14	1	213.00	1	209.00	213.50	0	7,268	0.00%
2019/11/13	3	209.33	2	209.50	214.50	1	7,263	0.01%
2019/11/12	28	210.75	28	211.29	211.00	0	7,246	0.00%
2019/11/11	45	208.54	13	208.65	203.00	32	7,191	0.44%
2019/11/08	11	195.68	26	199.04	204.00	-15	7,056	-0.21%
2019/11/07	3	191.00	0	0.00	185.50	3	6,915	0.04%
2019/11/06	8	195.69	13	196.19	194.00	-5	6,836	-0.07%
2019/11/05	9	194.78	6	196.50	194.00	3	6,782	0.04%
2019/11/04	0	0.00	1	194.00	194.00	-1	6,765	-0.01%
2019/11/01	23	192.39	23	191.80	197.00	0	6,758	0.00%
2019/10/30	2	188.25	2	190.75	193.00	0	6,609	0.00%
2019/10/29	36	191.90	36	192.44	188.00	0	6,563	0.00%
2019/10/28	14	192.75	14	191.25	191.50	0	6,496	0.00%
2019/10/25	4	187.63	3	190.17	186.50	1	6,425	0.02%
2019/10/24	22	188.07	23	188.46	189.00	-1	6,417	-0.02%
2019/10/23	1	185.00	1	183.50	183.50	0	6,347	0.00%
2019/10/22	14	183.71	13	184.54	184.50	1	6,410	0.02%
2019/10/21	1	178.50	1	183.00	178.50	0	6,356	0.00%
2019/10/18	14	177.36	14	177.61	182.00	0	6,368	0.00%
2019/10/17	15	176.90	15	177.93	175.00	0	6,337	0.00%
2019/10/16	10	175.80	10	172.70	172.00	0	6,208	0.00%
2019/10/15	26	178.35	26	175.38	175.00	0	6,140	0.00%
2019/10/14	7	178.14	6	178.92	180.00	1	6,098	0.02%
2019/10/09	66	177.30	68	176.99	171.50	-2	5,985	-0.03%
2019/10/08	7	169.86	8	171.19	173.50	-1	5,831	-0.02%
2019/10/07	11	172.14	9	173.61	170.50	2	5,845	0.03%
2019/10/04	45	166.74	51	168.71	171.00	-6	5,794	-0.10%
2019/10/03	1	157.00	3	155.17	155.50	-2	5,496	-0.04%
2019/10/02	12	151.17	11	152.86	155.00	1	5,435	0.02%
2019/10/01	4	151.63	3	150.83	153.00	1	5,377	0.02%
2019/09/27	7	159.07	8	159.63	159.50	-1	5,260	-0.02%
2019/09/26	5	155.20	5	155.30	156.50	0	5,159	0.00%
2019/09/25	35	158.27	29	158.26	158.50	6	5,119	0.12%
2019/09/24	17	157.85	21	159.24	158.50	-4	5,041	-0.08%
2019/09/23	42	163.17	44	163.80	164.00	-2	5,025	-0.04%
2019/09/20	16	157.06	19	157.79	164.00	-3	4,968	-0.06%
2019/09/19	10	148.90	49	150.27	151.00	-39	4,763	-0.82%
2019/09/18	11	137.73	11	138.59	137.50	0	4,589	0.00%
2019/09/17	16	135.16	4	133.88	137.00	12	4,743	0.25%
2019/09/16	4	132.00	0	0.00	134.00	4	4,953	0.08%
2019/09/12	2	133.00	1	133.00	132.50	1	5,000	0.02%
2019/09/11	2	133.25	5	130.90	133.50	-3	4,971	-0.06%
2019/09/10	3	125.67	0	0.00	128.00	3	4,879	0.06%
2019/09/06	2	128.25	2	128.50	128.00	0	5,078	0.00%
2019/09/05	14	127.61	12	127.96	125.00	2	5,104	0.04%
2019/09/04	45	126.69	0	0.00	126.50	45	5,375	0.84%
2019/09/03	4	131.13	3	131.67	131.50	1	5,317	0.02%
2019/09/02	2	133.75	0	0.00	131.50	2	5,302	0.04%
2019/08/30	3	134.00	4	134.75	137.00	-1	5,235	-0.02%
2019/08/29	21	134.48	21	134.36	135.00	0	5,186	0.00%
2019/08/28	1	130.50	40	129.53	131.00	-39	5,063	-0.77%
2019/08/27	5	133.50	5	134.10	132.50	0	5,017	0.00%
2019/08/26	10	130.55	13	130.23	132.00	-3	4,956	-0.06%
2019/08/23	5	129.10	26	129.94	130.00	-21	4,876	-0.43%
2019/08/22	33	126.61	17	126.53	128.00	16	4,881	0.33%
2019/08/20	18	114.61	434	113.84	111.00	-416	4,836	-8.60%	大賣/鉅額交易
2019/08/19	32	113.69	82	114.21	114.50	-50	4,728	-1.06%
2019/08/16	2	106.00	238	104.57	104.50	-236	4,642	-5.08%	大賣/鉅額交易
2019/08/15	0	0.00	485	102.13	102.00	-485	4,582	-10.58%	大賣/鉅額交易
2019/08/14	40	103.63	79	103.00	102.00	-39	4,549	-0.86%
2019/08/13	13	109.69	20	111.00	105.00	-7	4,488	-0.16%
2019/08/12	4	105.50	55	107.29	110.00	-51	4,406	-1.16%
2019/08/08	7	99.40	13	100.43	100.00	-6	4,352	-0.14%
2019/08/07	20	99.85	0	0.00	97.20	20	4,350	0.46%
2019/08/06	34	99.54	2	99.75	99.80	32	4,359	0.73%
2019/08/05	50	103.50	1	104.00	101.00	49	4,347	1.13%
2019/08/02	10	98.45	4	100.00	101.00	6	4,301	0.14%
2019/08/01	1	99.80	1	103.50	101.50	0	4,313	0.00%
2019/07/30	1	99.40	1	100.50	100.00	0	4,324	0.00%
2019/07/29	0	0.00	25	106.60	103.00	-25	4,344	-0.58%
2019/07/26	2	100.00	2	101.50	104.50	0	4,403	0.00%
2019/07/25	2	101.50	17	104.06	102.00	-15	4,366	-0.34%
2019/07/24	4	101.50	45	101.13	102.00	-41	4,322	-0.95%
2019/07/22	5	95.26	5	95.36	96.20	0	4,213	0.00%
2019/07/19	0	0.00	1	91.00	93.00	-1	4,243	-0.02%
2019/07/16	2	88.00	0	0.00	88.00	2	4,387	0.05%
2019/07/15	1	90.00	0	0.00	90.50	1	4,483	0.02%
2019/07/12	4	91.00	1	90.80	90.00	3	4,472	0.07%
2019/07/11	10	94.35	10	94.20	94.00	0	4,413	0.00%
2019/07/10	24	98.05	30	98.60	98.20	-6	4,316	-0.14%
2019/07/09	1	95.30	5	95.62	96.00	-4	4,203	-0.10%
2019/07/08	2	93.70	2	94.30	94.00	0	4,195	0.00%
2019/07/05	0	0.00	2	93.10	93.70	-2	4,276	-0.05%
2019/07/03	0	0.00	2	95.35	94.00	-2	4,298	-0.05%
2019/07/02	1	93.50	1	94.10	96.80	0	4,283	0.00%
2019/06/28	1	93.30	1	93.00	92.60	0	4,312	0.00%
2019/06/27	2	96.70	2	97.80	95.90	0	4,245	0.00%
2019/06/26	15	97.13	17	97.19	96.30	-2	4,182	-0.05%
2019/06/25	3	95.80	2	95.55	94.90	1	4,072	0.02%
2019/06/24	47	98.01	53	98.05	97.50	-6	4,005	-0.15%
2019/06/21	64	95.11	71	95.38	96.10	-7	3,742	-0.19%
2019/06/20	19	88.37	20	88.28	90.00	-1	3,481	-0.03%
2019/06/19	3	86.40	3	87.13	86.30	0	3,395	0.00%
2019/06/18	4	86.85	4	87.35	86.00	0	3,388	0.00%
2019/06/17	4	85.65	3	86.90	86.20	1	3,379	0.03%
2019/06/14	23	89.35	20	90.12	86.50	3	3,393	0.09%
2019/06/13	3	90.80	0	0.00	90.60	3	3,287	0.09%
2019/06/12	50	90.79	54	90.98	91.90	-4	3,252	-0.12%
2019/06/11	22	86.87	48	86.43	85.00	-26	2,971	-0.87%
2019/06/10	32	85.41	5	84.08	85.40	27	2,941	0.92%
2019/06/06	4	82.88	14	83.54	82.40	-10	2,937	-0.34%
2019/06/05	12	82.83	2	83.80	83.40	10	2,933	0.34%
2019/06/04	2	85.10	1	83.50	83.50	1	2,934	0.03%
2019/06/03	1	87.70	1	87.70	86.00	0	2,935	0.00%
2019/05/31	4	86.40	4	87.50	86.30	0	2,909	0.00%
2019/05/30	2	85.50	2	86.60	87.30	0	2,866	0.00%
2019/05/29	17	86.76	17	87.24	85.90	0	2,832	0.00%
2019/05/28	10	86.16	42	84.25	85.60	-32	2,734	-1.17%
2019/05/27	32	82.60	0	0.00	82.80	32	2,662	1.20%
2019/05/21	7	76.90	7	76.21	76.90	0	2,846	0.00%
2019/05/20	3	76.20	0	0.00	75.60	3	2,950	0.10%
2019/05/14	1	80.60	0	0.00	80.30	1	3,070	0.03%
2019/05/09	4	78.75	1	81.10	77.80	3	3,051	0.10%
2019/05/07	5	82.30	5	82.50	82.00	0	3,071	0.00%
2019/04/30	2	80.00	20	80.30	81.10	-18	2,990	-0.60%
2019/04/29	1	80.70	1	80.90	81.50	0	3,050	0.00%
2019/04/26	2	85.10	0	0.00	82.70	2	3,070	0.07%
2019/04/25	35	88.19	17	87.92	87.00	18	3,125	0.58%
2019/04/24	5	87.20	5	88.30	86.50	0	3,106	0.00%
2019/04/23	16	85.31	15	85.90	86.20	1	3,052	0.03%
2019/04/22	0	0.00	20	87.40	83.80	-20	3,005	-0.67%
2019/04/19	9	82.66	8	82.83	85.50	1	3,006	0.03%
2019/04/18	2	78.00	0	0.00	77.80	2	2,880	0.07%
2019/04/12	2	77.00	0	0.00	77.40	2	2,979	0.07%
2019/04/11	51	79.95	30	80.25	79.20	21	2,978	0.71%
2019/04/10	4	76.85	0	0.00	76.70	4	2,893	0.14%
2019/04/09	4	79.43	4	79.20	78.10	0	2,876	0.00%
2019/04/08	5	79.06	13	79.13	78.70	-8	2,870	-0.28%
2019/04/03	2	79.00	31	79.23	78.50	-29	2,870	-1.01%
2019/04/02	29	77.60	29	78.23	78.30	0	2,853	0.00%
2019/03/29	2	73.50	0	0.00	74.40	2	2,814	0.07%
2019/03/28	6	75.30	10	75.19	74.20	-4	2,834	-0.14%
2019/03/25	2	74.80	0	0.00	74.90	2	2,897	0.07%
2019/03/22	2	76.90	0	0.00	76.60	2	2,926	0.07%
2019/03/20	2	75.00	1	76.70	76.50	1	2,957	0.03%
2019/03/19	3	77.60	0	0.00	76.30	3	2,979	0.10%
2019/03/18	10	79.84	36	79.00	78.40	-26	2,960	-0.88%
2019/03/14	2	83.00	0	0.00	82.40	2	2,885	0.07%
2019/03/13	5	85.00	5	85.30	84.00	0	2,922	0.00%
2019/03/12	0	0.00	2	86.40	84.60	-2	2,973	-0.07%
2019/03/08	2	83.00	0	0.00	84.60	2	3,080	0.06%
2019/03/06	26	84.70	2	85.20	84.70	24	3,316	0.72%
2019/03/05	0	0.00	5	85.30	84.50	-5	3,364	-0.15%
2019/03/04	3	87.00	0	0.00	86.20	3	3,362	0.09%
2019/02/27	2	83.50	1	86.00	86.50	1	3,368	0.03%
2019/02/26	19	87.42	0	0.00	84.30	19	3,334	0.57%
2019/02/25	48	87.67	3	87.57	88.00	45	3,282	1.37%
2019/02/22	3	86.03	0	0.00	86.90	3	3,250	0.09%
2019/02/21	5	87.90	7	88.01	86.20	-2	3,240	-0.06%
2019/02/20	22	84.54	23	84.61	84.40	-1	3,152	-0.03%
2019/02/19	4	85.28	3	84.50	83.70	1	3,141	0.03%
2019/02/18	10	82.65	12	82.71	82.60	-2	3,074	-0.07%
2019/02/14	1	81.20	0	0.00	80.10	1	2,973	0.03%
2019/02/13	5	82.14	3	82.80	80.90	2	2,950	0.07%
2019/02/12	1	78.40	1	79.00	79.00	0	2,870	0.00%
2019/02/11	0	0.00	1	77.40	78.50	-1	2,873	-0.03%
2019/01/28	0	0.00	2	78.50	77.90	-2	2,962	-0.07%
2019/01/25	0	0.00	5	77.36	77.50	-5	2,955	-0.17%
2019/01/23	4	76.20	2	75.90	75.50	2	2,954	0.07%
2019/01/22	1	74.60	0	0.00	74.60	1	2,944	0.03%
2019/01/21	4	77.98	0	0.00	77.00	4	2,930	0.14%
2019/01/18	1	75.60	1	74.50	76.00	0	2,878	0.00%
2019/01/17	15	77.31	43	78.29	74.40	-28	2,848	-0.98%
2019/01/16	3	75.60	53	75.34	75.30	-50	2,756	-1.81%
2019/01/15	10	71.80	0	0.00	72.00	10	2,678	0.37%
2019/01/14	70	72.36	0	0.00	72.00	70	2,668	2.62%
2019/01/11	48	74.72	48	75.13	73.60	0	2,652	0.00%
2019/01/09	5	73.28	66	73.12	72.40	-61	2,530	-2.41%
2019/01/07	1	71.50	0	0.00	69.40	1	2,477	0.04%
2019/01/04	10	66.65	0	0.00	69.40	10	2,467	0.41%
2019/01/03	45	69.05	7	69.19	67.60	38	2,455	1.55%
2019/01/02	22	69.30	10	69.54	69.30	12	2,468	0.49%
2018/12/26	1	69.10	0	0.00	69.00	1	2,524	0.04%
2018/12/24	12	72.10	12	72.43	73.60	0	2,490	0.00%
2018/12/19	3	71.93	3	72.37	71.00	0	2,453	0.00%
2018/12/18	1	69.90	1	70.10	71.30	0	2,469	0.00%
2018/12/10	0	69.00	0	0.00	68.00	0	2,555	0.00%
2018/12/07	3	73.00	4	72.75	72.50	-1	2,575	-0.04%
2018/12/04	3	84.57	3	83.80	82.90	0	2,571	0.00%
2018/12/03	26	87.66	31	87.61	86.60	-5	2,593	-0.19%
2018/11/30	31	85.40	22	86.40	84.10	9	2,521	0.36%
2018/11/29	4	79.15	4	80.48	81.00	0	2,413	0.00%
2018/11/28	0	0.00	30	78.87	76.40	-30	2,325	-1.29%
2018/11/27	2	76.10	17	76.24	76.90	-15	2,276	-0.66%
2018/11/26	29	75.21	34	75.37	75.20	-5	2,280	-0.22%
2018/11/23	11	73.41	1	75.00	73.20	10	2,264	0.44%
2018/11/22	27	77.97	15	78.93	76.30	12	2,294	0.52%
2018/11/21	16	77.32	9	77.82	78.00	7	2,310	0.30%
2018/11/20	24	76.92	6	77.27	78.00	18	2,296	0.78%
2018/11/19	7	76.30	4	73.90	76.50	3	2,288	0.13%
2018/11/16	2	71.90	2	72.60	71.40	0	2,309	0.00%
2018/11/15	2	75.35	0	0.00	75.60	2	2,246	0.09%
2018/11/14	1	79.90	2	80.55	79.20	-1	2,213	-0.05%
2018/11/13	4	77.13	0	0.00	78.80	4	2,219	0.18%
2018/11/09	0	0.00	1	78.50	78.60	-1	2,298	-0.04%
2018/11/08	2	79.30	3	79.70	79.20	-1	2,314	-0.04%
2018/11/07	0	0.00	3	80.07	81.70	-3	2,368	-0.13%
2018/11/06	1	77.50	5	77.00	76.80	-4	2,389	-0.17%
2018/11/05	8	82.20	1	81.40	80.50	7	2,373	0.29%
2018/11/02	1	79.70	135	80.82	82.00	-134	2,306	-5.81%	大賣/鉅額交易
2018/11/01	1	75.39	124	75.51	74.60	-123	2,272	-5.41%	大賣/鉅額交易
2018/10/31	6	64.84	6	65.45	69.30	0	2,234	0.00%
2018/10/30	2	63.00	3	63.33	63.00	-1	2,227	-0.04%
2018/10/26	3	63.80	3	64.10	64.00	0	2,257	0.00%
2018/10/24	5	70.30	5	70.94	70.80	0	2,330	0.00%
2018/10/19	3	69.70	3	69.90	72.00	0	2,433	0.00%
2018/10/18	1	73.50	1	73.80	72.60	0	2,449	0.00%
2018/10/12	5	69.30	15	69.93	71.60	-10	2,595	-0.39%
2018/10/11	12	70.13	2	69.80	69.80	10	2,603	0.38%
2018/10/09	4	72.85	4	73.30	77.50	0	2,660	0.00%
2018/10/08	2	79.10	2	79.40	79.00	0	2,639	0.00%
2018/10/05	5	81.72	1	79.60	79.00	4	2,636	0.15%
2018/10/04	0	0.00	1	85.70	87.40	-1	2,652	-0.04%
2018/10/03	4	86.50	0	0.00	85.50	4	2,656	0.15%
2018/10/01	5	88.24	3	89.00	89.50	2	2,685	0.07%
2018/09/27	10	90.90	12	90.51	89.30	-2	2,749	-0.07%
2018/09/26	112	90.41	12	91.92	90.00	100	2,812	3.56%	大買/
2018/09/21	161	87.29	12	86.20	92.00	149	2,841	5.24%	大買/鉅額交易
2018/09/20	20	89.93	16	90.51	88.80	4	2,752	0.15%
2018/09/19	1	101.00	0	0.00	98.60	1	2,715	0.04%
2018/09/18	5	99.06	3	99.10	99.00	2	2,733	0.07%
2018/09/13	3	100.50	4	100.33	96.30	-1	2,726	-0.04%
2018/09/12	2	93.50	2	94.30	92.70	0	2,693	0.00%
2018/09/11	8	93.06	0	0.00	96.90	8	2,688	0.30%
2018/09/10	2	94.00	10	93.30	91.80	-8	2,652	-0.30%
2018/09/07	8	102.75	2	105.00	102.00	6	2,648	0.23%
2018/09/06	1	112.00	0	0.00	111.50	1	2,598	0.04%
2018/09/05	90	114.27	115	114.71	115.00	-25	2,625	-0.95%	大賣/
2018/09/04	0	0.00	5	114.00	112.50	-5	2,695	-0.19%
2018/09/03	4	110.88	0	0.00	109.50	4	2,882	0.14%
2018/08/31	4	112.88	20	113.00	114.00	-16	3,001	-0.53%
2018/08/30	0	0.00	30	113.17	110.50	-30	3,062	-0.98%
2018/08/29	53	113.75	75	114.33	113.00	-22	3,125	-0.70%
2018/08/28	43	111.28	45	111.87	109.50	-2	3,240	-0.06%
2018/08/24	10	103.50	0	0.00	102.50	10	3,297	0.30%
2018/08/23	5	110.50	50	109.70	105.00	-45	3,323	-1.35%
2018/08/21	0	0.00	30	103.50	106.50	-30	3,397	-0.88%
2018/08/20	2	102.00	0	0.00	101.00	2	3,545	0.06%
2018/08/17	4	106.25	0	0.00	104.50	4	3,605	0.11%
2018/08/16	55	101.51	51	101.42	103.50	4	3,602	0.11%
2018/08/15	6	105.92	8	106.75	104.50	-2	3,578	-0.06%
2018/08/14	30	108.83	0	0.00	109.00	30	3,622	0.83%
2018/08/13	3	119.00	0	0.00	111.50	3	3,565	0.08%
2018/08/03	13	125.42	12	125.29	126.00	1	3,819	0.03%
2018/08/02	10	122.50	0	0.00	121.50	10	3,874	0.26%
2018/08/01	84	124.05	84	124.24	124.00	0	3,908	0.00%
2018/07/31	7	123.29	0	0.00	120.50	7	3,928	0.18%
2018/07/30	54	126.61	0	0.00	124.50	54	3,918	1.38%
2018/07/27	103	126.15	3	123.17	131.50	100	3,987	2.51%	大買/
2018/07/24	2	129.50	0	0.00	134.50	2	4,501	0.04%
2018/07/20	3	146.00	1	146.00	145.00	2	4,659	0.04%
2018/07/19	6	146.17	6	146.00	143.50	0	4,695	0.00%
2018/07/18	3	142.67	2	143.50	142.50	1	4,721	0.02%
2018/07/17	21	149.05	16	148.66	141.00	5	4,745	0.11%
2018/07/16	6	144.50	6	145.58	145.50	0	4,751	0.00%
2018/07/13	5	142.20	0	0.00	143.00	5	4,801	0.10%
2018/07/12	43	143.14	43	142.43	140.00	0	4,873	0.00%
2018/07/10	7	138.07	0	0.00	138.50	7	4,901	0.14%
2018/07/05	0	0.00	2	132.00	130.00	-2	5,186	-0.04%
2018/07/04	21	142.02	20	142.13	135.50	1	5,173	0.02%
2018/07/03	2	138.00	2	138.50	138.00	0	5,137	0.00%
2018/07/02	2	132.00	0	0.00	132.00	2	5,120	0.04%
2018/06/29	2	133.50	0	0.00	135.00	2	5,152	0.04%
2018/06/27	0	0.00	25	135.50	135.00	-25	5,249	-0.48%
2018/06/26	25	134.30	0	0.00	134.00	25	5,221	0.48%
2018/06/25	6	137.25	5	139.50	136.50	1	5,229	0.02%
2018/06/22	5	136.90	3	140.33	142.50	2	5,224	0.04%
2018/06/20	3	140.67	0	0.00	142.50	3	5,318	0.06%
2018/06/19	0	0.00	2	145.00	144.00	-2	5,461	-0.04%
2018/06/15	13	147.73	11	147.55	146.50	2	5,652	0.04%
2018/06/14	15	146.00	15	147.20	144.00	0	5,663	0.00%
2018/06/13	17	146.06	32	147.30	144.50	-15	5,717	-0.26%
2018/06/12	52	147.87	42	151.63	145.50	10	5,791	0.17%
2018/06/11	32	154.11	19	156.47	151.00	13	5,695	0.23%
2018/06/08	15	159.87	15	161.27	165.00	0	5,627	0.00%
2018/06/07	2	144.75	2	146.75	150.00	0	5,563	0.00%
2018/06/06	9	144.61	27	145.26	144.50	-18	5,687	-0.32%
2018/06/05	32	143.17	45	142.38	142.50	-13	5,704	-0.23%
2018/06/04	11	139.77	55	140.61	137.50	-44	5,695	-0.77%
2018/05/31	24	137.52	31	140.68	133.00	-7	6,186	-0.11%
2018/05/30	5	138.00	10	141.50	138.50	-5	6,450	-0.08%
2018/05/29	41	146.18	86	148.50	141.00	-45	6,475	-0.69%
2018/05/28	30	149.50	91	146.97	146.00	-61	6,430	-0.95%
2018/05/25	9	138.17	64	140.40	139.00	-55	6,315	-0.87%
2018/05/24	26	137.00	0	0.00	137.00	26	6,304	0.41%
2018/05/23	35	134.43	14	137.29	138.00	21	6,428	0.33%
2018/05/22	30	135.77	30	138.60	135.00	0	6,538	0.00%
2018/05/21	15	134.50	15	133.50	136.00	0	6,510	0.00%
2018/05/18	35	133.06	10	136.95	131.50	25	6,538	0.38%
2018/05/17	10	135.45	34	137.74	135.50	-24	6,552	-0.37%
2018/05/16	1	135.00	1	136.00	132.00	0	6,530	0.00%
2018/05/15	50	132.50	0	0.00	131.00	50	6,567	0.76%
2018/05/14	25	127.50	25	133.90	135.00	0	6,578	0.00%
2018/05/11	53	130.50	3	131.50	130.00	50	6,581	0.76%
2018/05/10	27	137.78	28	140.20	134.00	-1	6,595	-0.02%
2018/05/09	2	135.50	7	136.36	135.00	-5	6,545	-0.08%
2018/05/08	6	132.83	27	134.78	133.00	-21	6,603	-0.32%
2018/05/07	65	134.45	25	132.42	131.50	40	6,661	0.60%
2018/05/04	42	130.21	48	132.34	132.00	-6	6,805	-0.09%
2018/05/03	168	136.08	70	141.09	130.50	98	6,959	1.41%	大買/
2018/05/02	20	142.43	25	142.66	144.50	-5	6,846	-0.07%
2018/04/30	12	136.00	2	136.25	137.00	10	6,749	0.15%
2018/04/27	33	133.29	62	133.55	136.50	-29	6,709	-0.43%
2018/04/26	2	125.50	3	125.50	124.50	-1	6,690	-0.01%
2018/04/25	16	117.41	16	117.63	122.50	0	6,835	0.00%
2018/04/24	6	121.00	0	0.00	123.00	6	6,950	0.09%
2018/04/23	0	0.00	1	132.00	127.50	-1	6,918	-0.01%
2018/04/20	8	127.38	8	128.19	130.00	0	6,935	0.00%
2018/04/19	20	125.55	36	126.75	127.50	-16	6,905	-0.23%
2018/04/18	44	125.08	28	127.63	125.50	16	6,852	0.23%
2018/04/17	0	0.00	12	127.67	127.50	-12	6,781	-0.18%
2018/04/16	28	132.07	3	132.17	132.00	25	6,777	0.37%
2018/04/13	54	133.46	1	135.50	134.00	53	6,755	0.78%
2018/04/12	23	126.80	33	127.24	129.00	-10	6,671	-0.15%
2018/04/11	2	119.50	2	118.75	120.50	0	6,644	0.00%
2018/04/10	3	118.50	4	117.88	119.50	-1	6,693	-0.01%
2018/04/09	9	116.33	0	0.00	115.00	9	6,677	0.13%
2018/04/03	38	120.39	1	119.00	119.50	37	6,674	0.55%
2018/04/02	1	118.50	2	119.75	122.00	-1	6,650	-0.02%
2018/03/31	7	117.93	12	117.67	119.00	-5	6,631	-0.08%
2018/03/30	12	123.25	22	129.09	119.50	-10	6,641	-0.15%
2018/03/28	10	136.75	0	0.00	132.00	10	6,666	0.15%
2018/03/27	5	138.00	0	0.00	135.00	5	6,877	0.07%
2018/03/26	3	132.33	34	132.85	132.50	-31	6,979	-0.44%
2018/03/23	9	129.17	9	127.67	130.00	0	6,902	0.00%
2018/03/22	0	0.00	63	146.63	134.50	-63	6,847	-0.92%
2018/03/21	19	139.87	37	144.84	147.50	-18	6,684	-0.27%
2018/03/20	40	137.25	1	134.50	134.50	39	6,505	0.60%
2018/03/19	21	135.02	21	135.57	135.50	0	6,536	0.00%
2018/03/16	49	137.95	60	138.93	133.50	-11	6,556	-0.17%
2018/03/15	5	132.50	5	133.00	135.00	0	6,571	0.00%
2018/03/14	16	134.91	10	133.90	133.50	6	6,674	0.09%
2018/03/13	16	130.56	1	130.00	130.00	15	6,572	0.23%
2018/03/12	43	132.90	28	133.52	130.50	15	6,536	0.23%
2018/03/09	66	128.70	68	129.01	128.50	-2	6,352	-0.03%
2018/03/08	58	134.91	47	135.45	130.00	11	6,296	0.17%
2018/03/07	67	139.00	59	140.03	133.00	8	6,167	0.13%
2018/03/06	102	130.21	110	130.64	136.50	-8	5,904	-0.14%	大買/大賣/
2018/03/05	23	127.65	23	127.28	124.50	0	5,631	0.00%
2018/03/02	6	119.92	6	120.58	119.00	0	5,377	0.00%
2018/03/01	2	120.50	2	120.50	121.00	0	5,357	0.00%
2018/02/27	14	118.25	14	119.43	115.50	0	5,330	0.00%
2018/02/26	12	117.75	12	118.29	118.00	0	5,297	0.00%
2018/02/23	23	120.83	23	121.98	115.50	0	5,265	0.00%
2018/02/22	71	116.47	75	116.73	118.00	-4	5,175	-0.08%
2018/02/21	8	108.88	5	107.90	111.00	3	5,049	0.06%
2018/02/09	6	98.10	6	98.85	98.50	0	5,030	0.00%
2018/02/08	32	96.28	32	96.94	99.50	0	5,014	0.00%
2018/02/06	0	0.00	4	100.50	98.60	-4	5,031	-0.08%
2018/02/05	11	109.32	34	110.63	109.50	-23	5,113	-0.45%
2018/02/02	10	118.25	8	117.44	117.50	2	5,123	0.04%
2018/02/01	41	120.38	17	119.94	115.00	24	5,125	0.47%
2018/01/31	10	119.05	9	119.61	118.00	1	5,121	0.02%
2018/01/30	6	124.83	4	123.63	122.50	2	5,057	0.04%
2018/01/29	46	125.39	51	125.69	129.00	-5	5,011	-0.10%
2018/01/26	43	121.43	45	122.23	120.50	-2	4,916	-0.04%
2018/01/25	406	119.00	55	118.12	119.00	351	4,766	7.36%	大買/鉅額交易
2018/01/24	23	109.11	23	109.83	108.50	0	4,788	0.00%
2018/01/23	22	113.11	0	0.00	107.50	22	4,797	0.46%
2018/01/22	19	111.34	41	109.77	112.00	-22	4,779	-0.46%
2018/01/19	38	106.97	91	107.24	105.00	-53	4,851	-1.09%
2018/01/18	56	101.97	169	104.14	102.00	-113	4,789	-2.36%	大賣/鉅額交易
2018/01/17	3	96.33	0	0.00	95.90	3	4,926	0.06%
2018/01/16	23	99.79	11	98.76	98.00	12	5,071	0.24%
2018/01/15	6	96.05	14	96.58	95.40	-8	5,141	-0.16%
2018/01/12	7	92.30	0	0.00	91.80	7	5,338	0.13%
2018/01/11	2	92.80	2	92.55	91.30	0	5,520	0.00%
2018/01/10	2	91.90	2	91.70	91.90	0	5,663	0.00%
2018/01/08	12	98.33	14	101.59	97.60	-2	6,001	-0.03%
2018/01/05	3	101.00	6	100.17	99.20	-3	6,326	-0.05%
2018/01/04	5	96.52	73	96.56	100.50	-68	6,377	-1.07%
2018/01/03	3	92.00	14	93.40	91.50	-11	6,492	-0.17%
2018/01/02	20	89.40	0	0.00	90.60	20	6,673	0.30%