宏捷科 (8086)-第一金-華江券商分點個股進出

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
133.0
漲跌
▲3.5
漲幅
+2.70%
成交量
2,135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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/04/24	0	0.00	4	132.50	133.00	-4	6,199	-0.06%
2024/04/23	0	128.00	0.2	130.00	129.50	-0.2	6,231	0.00%
2024/04/22	0	0.00	0.2	129.50	126.50	-0.2	6,254	0.00%
2024/04/19	1	129.99	0	0.00	130.50	1	6,244	0.02%
2024/04/18	1	135.50	0	0.00	136.00	1	6,235	0.02%
2024/04/17	1	136.01	3	136.00	137.00	-2	6,273	-0.03%
2024/04/16	0	133.43	0	0.00	132.00	0	6,267	0.00%
2024/04/15	0	139.00	6	136.50	137.00	-6	6,267	-0.10%
2024/04/12	0.1	140.48	1	139.50	139.50	-0.9	6,300	-0.01%
2024/04/11	3.1	141.36	5	142.20	142.00	-1.9	6,385	-0.03%
2024/04/10	2.1	145.25	0	0.00	145.50	2.1	6,613	0.03%
2024/04/09	2	145.51	4	146.00	145.50	-2	6,700	-0.03%
2024/04/08	6.2	148.12	4	152.00	146.00	2.2	6,701	0.03%
2024/04/03	13.1	153.11	4	152.50	153.00	9	6,653	0.14%
2024/04/02	18	147.92	20	149.15	150.00	-2	6,505	-0.03%
2024/04/01	5	146.10	2	148.48	146.00	3	6,500	0.05%
2024/03/29	1	144.51	2	143.50	144.00	-1	6,539	-0.02%
2024/03/28	0	144.50	1	145.50	143.00	-1	6,631	-0.01%
2024/03/27	2	150.50	4	147.88	147.50	-2	6,657	-0.03%
2024/03/26	6.1	154.35	3	151.00	148.00	3.1	6,672	0.05%
2024/03/25	3	155.32	9	156.44	154.00	-6	6,721	-0.09%
2024/03/22	3	150.65	21	148.19	152.00	-18	6,761	-0.27%
2024/03/21	3	149.00	2	146.00	146.50	1	6,791	0.01%
2024/03/20	29.3	149.30	29	150.10	148.00	0.3	6,725	0.00%
2024/03/19	38	159.28	7.5	158.45	158.00	30.5	6,646	0.46%
2024/03/18	6	154.01	12.5	157.10	158.00	-6.5	6,507	-0.10%
2024/03/15	2	151.77	9	153.89	153.50	-7	6,533	-0.11%
2024/03/14	11.5	149.65	0	0.00	148.00	11.5	6,492	0.18%
2024/03/13	3	155.17	0	0.00	153.50	3	6,499	0.05%
2024/03/12	9	156.28	10	158.10	157.50	-1	6,554	-0.02%
2024/03/11	5.6	155.60	6	154.92	154.50	-0.4	6,616	-0.01%
2024/03/08	4.1	152.87	21.2	148.90	148.00	-17.1	6,843	-0.25%
2024/03/07	14	158.18	10	160.70	155.50	4	6,863	0.06%
2024/03/06	2	152.30	6	156.25	156.50	-4	6,810	-0.06%
2024/03/05	11	155.00	9.4	158.00	153.00	1.7	7,132	0.02%
2024/03/04	10.5	150.72	3	149.51	149.50	7.5	6,935	0.11%
2024/03/01	0	149.42	5	148.90	149.00	-5	7,028	-0.07%
2024/02/29	2	138.50	0	0.00	141.50	2	7,376	0.03%
2024/02/27	0.1	138.00	4	138.50	137.50	-4	7,583	-0.05%
2024/02/26	4	141.63	3	141.00	141.50	1	7,726	0.01%
2024/02/23	9	143.50	7	144.43	142.00	2	7,717	0.03%
2024/02/22	25	146.74	5	146.70	145.50	20	7,700	0.26%
2024/02/21	14	150.36	27.7	148.02	147.50	-13.7	7,663	-0.18%
2024/02/20	3	145.83	5	144.50	143.50	-2	7,390	-0.03%
2024/02/19	11	142.59	16.2	144.70	146.00	-5.2	7,152	-0.07%
2024/02/16	0	0.00	1	132.00	133.00	-1	6,911	-0.01%
2024/02/15	15	129.57	32	130.47	131.00	-17	6,907	-0.25%
2024/02/05	35	128.81	24	128.02	127.50	11	6,912	0.16%
2024/02/02	3	124.83	2.1	125.98	123.00	0.9	7,017	0.01%
2024/02/01	5	124.50	6.1	124.42	124.50	-1.1	7,181	-0.02%
2024/01/31	3	124.00	4.3	123.77	124.00	-1.3	7,284	-0.02%
2024/01/30	0	0.00	1	117.00	121.00	-1	7,457	-0.01%
2024/01/29	1	119.50	1	119.00	117.00	0	7,574	0.00%
2024/01/25	1	118.00	1	115.50	115.50	0	7,829	0.00%
2024/01/24	2	118.75	0	0.00	118.00	2	8,076	0.02%
2024/01/23	1	117.50	0	0.00	117.00	1	8,270	0.01%
2024/01/22	1	118.00	4	117.63	118.50	-3	8,375	-0.04%
2024/01/19	2	113.25	4	114.88	115.00	-2	8,337	-0.02%
2024/01/18	1.2	113.17	0	0.00	113.00	1.2	8,290	0.01%
2024/01/17	0.3	118.50	0	0.00	116.50	0.3	8,260	0.00%
2024/01/16	6	115.25	0	0.00	116.50	6	8,224	0.07%
2024/01/15	0.2	115.50	0	0.00	116.50	0.2	8,198	0.00%
2024/01/11	2	114.75	1	115.50	114.50	1	8,179	0.01%
2024/01/10	1	116.00	9	115.94	115.50	-8	8,148	-0.10%
2024/01/08	2	119.00	3	120.17	117.00	-1	8,104	-0.01%
2024/01/05	5	119.50	2	116.50	117.00	3	8,054	0.04%
2024/01/04	9	120.28	0	0.00	118.50	9	7,944	0.11%
2024/01/03	6	121.67	0	0.00	120.00	6	7,701	0.08%
2024/01/02	2	130.50	0	0.00	129.00	2	7,612	0.03%
2023/12/27	0	0.00	1	132.00	132.00	-1	7,841	-0.01%
2023/12/26	0	0.00	2	130.25	130.00	-2	7,810	-0.03%
2023/12/25	5	129.70	6	130.42	129.50	-1	7,736	-0.01%
2023/12/21	2	119.00	0	0.00	119.00	2	7,557	0.03%
2023/12/20	5	121.30	1	122.00	122.00	4	7,532	0.05%
2023/12/19	0	0.00	1	127.00	122.50	-1	7,433	-0.01%
2023/12/18	1	129.00	5	129.50	129.50	-4	7,350	-0.05%
2023/12/15	0	0.00	10.1	135.50	134.50	-10.1	7,320	-0.14%
2023/12/14	0	0.00	6	134.50	134.00	-6	7,408	-0.08%
2023/12/13	1	138.00	0	0.00	136.00	1	7,405	0.01%
2023/12/12	9	140.61	11	138.91	138.00	-2	7,399	-0.03%
2023/12/11	1	141.00	4	141.25	140.50	-3	7,360	-0.04%
2023/12/08	0.1	140.00	1	142.50	139.00	-1	7,394	-0.01%
2023/12/07	4	141.48	3	140.50	137.50	1	7,512	0.01%
2023/12/06	2	139.50	16	141.09	142.00	-14	7,637	-0.18%
2023/12/05	30.1	139.53	14	138.79	139.00	16.1	7,538	0.21%
2023/12/04	9	140.72	9	139.61	139.50	0	7,401	0.00%
2023/12/01	11	137.82	28	136.48	137.50	-17	7,428	-0.23%
2023/11/30	46.1	139.00	48	139.16	139.00	-1.9	7,508	-0.03%
2023/11/29	27	129.33	22	130.59	130.50	5	7,336	0.07%
2023/11/28	7	125.86	5.8	127.10	127.50	1.2	7,309	0.02%
2023/11/27	28.1	136.64	56.7	134.37	125.50	-28.6	7,161	-0.40%
2023/11/24	13.1	133.17	16	137.38	139.00	-2.9	6,737	-0.04%
2023/11/21	2	123.25	22	123.57	124.00	-20	6,247	-0.32%
2023/11/20	3	122.67	0	0.00	123.00	3	6,208	0.05%
2023/11/17	2	127.25	1.1	127.05	127.00	0.9	6,142	0.01%
2023/11/16	1	127.00	1	129.50	129.50	0	6,124	0.00%
2023/11/15	4.5	131.06	24	129.00	129.00	-19.5	6,074	-0.32%
2023/11/14	1	130.50	0	0.00	131.00	1	6,020	0.02%
2023/11/13	7	131.50	9	131.11	131.00	-2	5,958	-0.03%
2023/11/10	12	129.87	10	131.05	132.00	2	5,855	0.03%
2023/11/09	103	124.61	37	127.01	129.50	66	5,621	1.17%	大買/
2023/11/08	15	122.10	15	122.67	123.00	0	5,388	0.00%
2023/11/07	25	121.04	29.2	121.46	120.00	-4.2	5,235	-0.08%
2023/11/06	11	118.05	10	116.85	116.50	1	4,945	0.02%
2023/11/03	9	113.78	5	113.30	112.00	4	4,829	0.08%
2023/11/02	8	112.50	8	112.00	112.00	0	4,675	0.00%
2023/11/01	9	112.61	3	113.00	112.50	6	4,719	0.13%
2023/10/31	7	106.71	22.1	110.40	112.50	-15.1	4,614	-0.33%
2023/10/30	2	102.25	2	102.75	102.50	0	4,409	0.00%
2023/10/27	1	95.80	1	97.00	95.80	0	4,291	0.00%
2023/10/26	0.2	96.50	0	0.00	96.00	0.2	4,311	0.00%
2023/10/25	0	99.20	0	0.00	99.80	0	4,325	0.00%
2023/10/23	0	98.70	0	0.00	98.80	0	4,354	0.00%
2023/10/20	0	98.50	156	98.11	99.00	-156	4,363	-3.58%	大賣/鉅額交易
2023/10/18	0	0.00	5	105.00	104.50	-5	4,446	-0.11%
2023/10/17	9	107.50	0	0.00	104.50	9	4,526	0.20%
2023/10/13	0	106.50	1	107.00	106.50	-1	4,614	-0.02%
2023/10/11	0	0.00	5	105.40	104.50	-5	4,650	-0.11%
2023/10/06	12	108.00	7	108.00	107.50	5	4,674	0.11%
2023/10/05	5	108.10	6	108.33	107.50	-1	4,711	-0.02%
2023/10/04	11	111.14	3	116.17	109.00	8	4,741	0.17%
2023/10/02	1	111.00	1	110.50	109.50	0	4,710	0.00%
2023/09/28	1	109.50	0	0.00	107.50	1	4,924	0.02%
2023/09/26	0.2	109.25	1	110.00	108.50	-0.8	5,103	-0.02%
2023/09/25	3	111.33	0	0.00	111.00	3	5,119	0.06%
2023/09/22	2	111.00	0	0.00	111.50	2	5,146	0.04%
2023/09/21	1	112.50	2	110.25	110.50	-1	5,139	-0.02%
2023/09/20	5.1	111.98	5	112.10	112.50	0.1	5,107	0.00%
2023/09/19	1.1	113.18	3	117.33	113.50	-1.9	5,073	-0.04%
2023/09/18	4	119.38	2	119.50	119.00	2	4,963	0.04%
2023/09/15	4	117.00	5	117.80	117.00	-1	4,928	-0.02%
2023/09/14	5	118.80	5	119.60	118.00	0	4,887	0.00%
2023/09/13	3	118.17	1	117.00	118.00	2	4,824	0.04%
2023/09/12	14.2	117.51	18.9	118.51	120.50	-4.7	4,754	-0.10%
2023/09/11	11.1	122.05	10.4	118.62	117.50	0.7	4,616	0.01%
2023/09/08	4.1	114.91	3	115.00	116.50	1.1	4,370	0.03%
2023/09/07	10	116.30	8	116.19	115.00	2	4,311	0.05%
2023/09/06	4	113.25	7	114.29	114.00	-3	4,118	-0.07%
2023/09/05	5	112.10	5.2	112.12	112.00	-0.2	3,955	-0.01%
2023/09/04	7	103.54	17.2	108.72	110.00	-10.2	3,740	-0.27%
2023/09/01	15	99.27	17	99.56	100.00	-2	3,578	-0.06%
2023/08/31	13	98.33	22	96.94	97.00	-9	3,519	-0.26%
2023/08/30	25	96.28	18	97.09	97.70	7	3,555	0.20%
2023/08/24	15	95.43	15	94.39	94.40	0	3,576	0.00%
2023/08/23	11	92.19	11	93.61	94.60	0	3,561	0.00%
2023/08/18	1	88.49	1	87.50	87.50	0	3,505	0.00%
2023/08/15	0	88.30	0	0.00	88.00	0	3,502	0.00%
2023/08/14	0	0.00	1	89.90	89.50	-1	3,488	-0.03%
2023/08/11	3	94.90	8	92.70	91.80	-5	3,487	-0.14%
2023/08/10	1	93.90	0.1	94.00	93.60	1	3,487	0.03%
2023/08/09	14	98.23	11	96.13	94.90	3	3,499	0.09%
2023/08/08	1	99.10	1	99.60	99.20	0	3,431	0.00%
2023/08/07	4.1	99.78	26.2	100.17	100.00	-22.1	3,397	-0.65%
2023/08/04	21	97.58	10	97.68	99.50	11	3,254	0.34%
2023/08/02	1	91.00	0	0.00	90.50	1	3,095	0.03%
2023/07/31	5	93.96	12	92.54	92.30	-7	3,097	-0.23%
2023/07/28	3	91.70	5	92.16	91.60	-2	3,081	-0.06%
2023/07/27	3.2	91.22	2	91.50	91.10	1.2	3,068	0.04%
2023/07/26	5.2	92.57	10	91.47	90.00	-4.9	3,101	-0.16%
2023/07/25	1	95.70	5	96.00	95.50	-4	3,086	-0.13%
2023/07/24	28	99.13	8	96.90	95.90	20	3,095	0.65%
2023/07/21	2	98.00	4	98.23	97.50	-2	3,030	-0.07%
2023/07/20	18	99.63	18	100.28	100.00	0	3,024	0.00%
2023/07/19	1	98.80	2	100.00	96.20	-1	2,932	-0.03%
2023/07/18	6.1	96.58	0	0.00	96.50	6.1	2,905	0.21%
2023/07/17	5	96.68	4	97.20	96.60	1	2,913	0.03%
2023/07/14	1	98.00	0	0.00	97.60	1	2,935	0.03%
2023/07/13	6	98.92	5	98.62	97.60	1	2,963	0.03%
2023/07/12	7	101.91	1	100.50	99.20	6	2,963	0.20%
2023/07/11	32.1	101.16	32	101.48	103.00	0.1	2,923	0.00%
2023/07/10	7	99.29	3	99.10	99.90	4	2,853	0.14%
2023/07/07	10	98.26	7	96.59	96.40	3	2,797	0.11%
2023/07/06	9	98.10	13	100.66	101.00	-4	2,753	-0.15%
2023/07/05	9	96.78	15.2	97.19	93.90	-6.2	2,569	-0.24%
2023/07/03	1	88.60	2	89.45	91.30	-1	2,511	-0.04%
2023/06/30	1	91.20	1	90.00	90.30	0	2,543	0.00%
2023/06/28	0	0.00	1	87.30	88.00	-1	2,944	-0.03%
2023/06/27	2	86.65	1	87.90	86.00	1	3,058	0.03%
2023/06/21	1.1	87.50	0	0.00	87.10	1.1	3,190	0.03%
2023/06/20	0.5	88.90	0	0.00	88.50	0.5	3,180	0.02%
2023/06/19	4	89.18	4	89.20	89.30	0	3,181	0.00%
2023/06/15	5	90.94	6	91.67	92.00	-1	3,176	-0.03%
2023/06/14	0	0.00	1	89.10	88.60	-1	3,176	-0.03%
2023/06/13	0	0.00	0	91.00	90.70	0	3,171	0.00%
2023/06/09	0	0.00	5	90.40	90.30	-5	3,153	-0.16%
2023/06/07	9	93.00	9	93.41	93.20	0	3,092	0.00%
2023/06/06	0	0.00	1	87.80	89.60	-1	2,970	-0.03%
2023/06/05	6	88.87	5	90.10	90.00	1	2,919	0.03%
2023/06/02	6	86.37	7	87.74	88.10	-1	2,829	-0.04%
2023/06/01	3	83.30	4	84.03	84.10	-1	2,751	-0.04%
2023/05/31	4	82.85	5	83.40	82.90	-1	2,754	-0.04%
2023/05/30	1	81.60	1	81.00	81.00	0	2,709	0.00%
2023/05/29	8	82.21	3	82.40	81.70	5	2,708	0.18%
2023/05/26	0	0.00	1	80.80	81.30	-1	2,705	-0.04%
2023/05/23	1	82.00	0	0.00	81.00	1	2,793	0.04%
2023/05/19	0	0.00	10	78.00	78.00	-10	2,833	-0.35%
2023/05/17	1	76.70	1	77.40	77.40	0	2,828	0.00%
2023/05/16	1	77.30	0	0.00	77.20	1	2,814	0.04%
2023/05/15	3	76.97	8	76.46	76.80	-5	2,805	-0.18%
2023/05/12	1	79.00	0	0.00	79.30	1	2,795	0.04%
2023/05/10	2	78.30	2	79.55	80.40	0	2,821	0.00%
2023/05/09	2	78.50	0	0.00	78.80	2	2,816	0.07%
2023/05/05	2	80.80	0	0.00	80.10	2	2,834	0.07%
2023/05/03	0	0.00	2	83.35	82.10	-2	2,846	-0.07%
2023/05/02	1	85.90	2	86.55	84.30	-1	2,862	-0.03%
2023/04/28	4	83.50	0	0.00	82.80	4	2,943	0.14%
2023/04/27	1	80.80	0	81.30	79.60	1	2,979	0.03%
2023/04/26	0	82.50	1	83.50	82.00	-1	2,971	-0.03%
2023/04/25	1	85.30	4	86.60	83.00	-3	2,969	-0.10%
2023/04/21	2	92.50	5	90.42	89.00	-3	2,953	-0.10%
2023/04/20	3	91.77	2.1	91.40	90.60	1	2,945	0.03%
2023/04/19	4	95.08	8	94.66	94.10	-4	3,037	-0.13%
2023/04/18	2	94.00	2.5	93.72	93.00	-0.5	3,004	-0.02%
2023/04/17	4	93.02	1	93.00	93.90	3	3,010	0.10%
2023/04/13	3	91.20	1	90.30	90.40	2	2,945	0.07%
2023/04/12	4	92.90	3	92.25	93.40	1	2,911	0.03%
2023/04/11	3.6	93.44	4	93.33	93.70	-0.4	2,871	-0.01%
2023/04/10	3	90.37	2	91.05	91.00	1	2,772	0.04%
2023/04/07	4	90.95	2	89.40	90.60	2	2,734	0.07%
2023/04/06	8	88.11	11	88.11	89.00	-3	2,638	-0.11%
2023/03/31	5	86.50	4	86.03	87.20	1	2,585	0.04%
2023/03/30	7	86.86	8	87.66	87.80	-1	2,526	-0.04%
2023/03/29	10	88.58	17	88.22	85.10	-7	2,387	-0.29%
2023/03/28	13	81.97	14	82.16	82.30	-1	2,095	-0.05%
2023/03/27	2	82.50	1	80.90	82.80	1	1,974	0.05%
2023/03/24	4.1	80.78	10	80.06	80.90	-5.9	1,894	-0.31%
2023/03/23	2	78.30	0	0.00	78.10	2	1,841	0.11%
2023/03/22	3	77.50	0	0.00	78.10	3	1,842	0.16%
2023/03/21	1	77.20	2	77.30	78.00	-1	1,844	-0.05%
2023/03/20	0	0.00	1	78.30	77.30	-1	1,850	-0.05%
2023/03/17	7	76.13	6	77.07	77.00	1	1,844	0.05%
2023/03/16	0	0.00	1	73.50	72.10	-1	1,803	-0.06%
2023/03/15	1	75.18	1	74.00	74.00	0	1,808	0.00%
2023/03/10	1	76.50	0	0.00	75.30	1	1,871	0.05%
2023/03/09	2	78.75	0	0.00	77.80	2	1,897	0.11%
2023/03/08	1	78.10	0	0.00	78.90	1	1,918	0.05%
2023/03/07	0	0.00	1	78.70	78.50	-1	1,953	-0.05%
2023/03/06	3	78.87	0	0.00	79.30	3	1,982	0.15%
2023/03/03	3	76.57	1	77.20	77.50	2	2,067	0.10%
2023/03/02	1	76.70	0	0.00	76.60	1	2,322	0.04%
2023/02/24	3	77.40	3	77.20	76.70	0	2,435	0.00%
2023/02/23	0	0.00	1	77.90	78.00	-1	2,420	-0.04%
2023/02/22	1	77.70	3	77.90	77.50	-2	2,422	-0.08%
2023/02/21	8	80.35	5	81.50	79.20	3	2,423	0.12%
2023/02/20	1	80.50	2	79.95	81.00	-1	2,353	-0.04%
2023/02/17	3	77.20	0	0.00	76.90	3	2,309	0.13%
2023/02/10	2	75.95	2	76.90	76.30	0	2,431	0.00%
2023/02/09	1	78.00	1	77.90	77.30	0	2,420	0.00%
2023/02/06	1	76.70	2	77.15	76.70	-1	2,413	-0.04%
2023/02/03	2	76.15	2	76.55	75.60	0	2,440	0.00%
2023/02/02	0	0.00	1	78.50	78.40	-1	2,458	-0.04%
2023/02/01	6	79.18	2	78.00	77.90	4	2,486	0.16%
2023/01/31	1	78.50	1	78.40	79.50	0	2,460	0.00%
2023/01/30	12.1	77.08	14	79.66	79.90	-2	2,435	-0.08%
2023/01/17	6	72.42	7	73.79	74.20	-1	2,326	-0.04%
2023/01/16	0	71.00	0	0.00	69.90	0	2,254	0.00%
2023/01/12	0	0.00	15	73.57	72.50	-15	2,229	-0.67%
2023/01/10	5	74.10	1	74.30	74.20	4	2,221	0.18%
2023/01/09	9	75.76	8	75.85	75.20	1	2,193	0.05%
2023/01/06	2	72.45	3	72.97	73.10	-1	2,076	-0.05%
2022/12/28	0	0.00	1	67.00	66.90	-1	2,073	-0.05%
2022/12/27	2	68.65	0	0.00	68.20	2	2,079	0.10%
2022/12/26	5	67.60	0	0.00	67.00	5	2,084	0.24%
2022/12/23	5	67.74	0	0.00	67.70	5	2,102	0.24%
2022/12/21	2	67.65	0.1	67.00	66.60	1.9	2,129	0.09%
2022/12/19	0	71.20	1	71.70	71.20	-1	2,137	-0.05%
2022/12/13	1	71.30	0	0.00	71.10	1	2,120	0.05%
2022/12/09	2	71.10	0	0.00	69.80	2	2,110	0.09%
2022/12/02	1	75.90	0	0.00	76.10	1	2,032	0.05%
2022/12/01	1	77.00	0	0.00	75.40	1	2,018	0.05%
2022/11/30	0.1	76.10	0	0.00	75.40	0.1	1,996	0.01%
2022/11/29	2	76.55	1	76.50	76.40	1	1,991	0.05%
2022/11/25	6	80.45	28	80.31	79.30	-22	1,999	-1.10%
2022/11/24	8	78.28	9	79.42	81.50	-1	2,007	-0.05%
2022/11/23	3	73.03	5	74.28	75.50	-2	1,717	-0.12%
2022/11/11	0	0.00	8	69.33	65.80	-8	1,720	-0.47%
2022/11/10	2	66.75	1	66.60	66.90	1	1,656	0.06%
2022/11/08	1	63.00	0	0.00	62.70	1	1,608	0.06%
2022/11/03	0	0.00	1	63.40	63.40	-1	1,598	-0.06%
2022/11/02	0	0.00	1	63.20	63.30	-1	1,583	-0.06%
2022/11/01	2.1	62.31	2	62.30	63.10	0.1	1,571	0.00%
2022/10/31	7	60.80	7	61.51	61.80	0	1,530	0.00%
2022/10/28	1	57.70	10	56.25	56.20	-9	1,509	-0.60%
2022/10/26	1	58.70	1	57.80	58.20	0	1,457	0.00%
2022/10/20	0	0.00	3	60.63	61.00	-3	1,492	-0.20%
2022/10/18	0	0.00	1	61.20	60.60	-1	1,485	-0.07%
2022/10/14	1	58.60	10	56.90	58.70	-9	1,464	-0.61%
2022/10/06	3	62.83	2	62.90	63.70	1	1,440	0.07%
2022/10/05	11	64.65	3	64.20	65.00	8	1,425	0.56%
2022/10/04	1	60.90	11	61.62	61.40	-10	1,376	-0.73%
2022/09/29	6	60.05	0	0.00	60.20	6	1,383	0.43%
2022/09/28	0	62.90	0	0.00	59.70	0	1,402	0.00%
2022/09/27	0	0.00	0.5	63.80	63.50	-0.5	1,407	-0.04%
2022/09/21	0	0.00	5	71.60	71.40	-5	1,442	-0.35%
2022/09/20	1	73.00	0	0.00	72.80	1	1,452	0.07%
2022/09/16	0	75.50	0	0.00	74.50	0	1,459	0.00%
2022/09/14	1	75.40	0	0.00	75.60	1	1,480	0.07%
2022/09/07	0	74.70	0	0.00	74.10	0	1,564	0.00%
2022/09/06	0	0.00	2	77.00	75.50	-2	1,579	-0.13%
2022/09/05	0	0.00	1	78.50	78.00	-1	1,578	-0.06%
2022/09/02	0	79.97	0	0.00	80.50	0	1,593	0.00%
2022/09/01	33	82.70	35	80.42	80.80	-2	1,578	-0.13%
2022/08/31	10	82.02	5	82.28	82.00	5	1,524	0.33%
2022/08/29	2.5	74.98	0	0.00	74.90	2.5	1,447	0.17%
2022/08/25	5	77.32	0	0.00	77.00	5	1,506	0.33%
2022/08/24	1	77.80	1	79.40	77.20	0	1,540	0.00%
2022/08/23	5	78.74	4	79.28	82.00	1	1,536	0.07%
2022/08/22	3	76.00	10	76.20	75.60	-7	1,469	-0.48%
2022/08/19	0	0.00	16	77.50	76.70	-16	1,507	-1.06%
2022/08/17	1	77.10	5	76.90	76.80	-4	1,514	-0.26%
2022/08/16	0	0.00	12	76.80	76.10	-12	1,520	-0.79%
2022/08/15	1	76.40	2	76.15	76.50	-1	1,532	-0.07%
2022/08/12	1	75.40	0	0.00	75.80	1	1,539	0.06%
2022/08/05	0	71.30	0	0.00	70.80	0	1,650	0.00%
2022/08/02	10	71.75	1	71.50	71.60	9	1,654	0.54%
2022/07/28	1	71.70	1	70.00	70.50	0	1,747	0.00%
2022/07/27	4	68.83	1	68.00	70.90	3	1,751	0.17%
2022/07/25	2	77.50	4	76.73	77.50	-2	1,713	-0.12%
2022/07/22	0	0.00	1	78.20	77.60	-1	1,727	-0.06%
2022/07/21	0	78.30	0	0.00	78.70	0	1,764	0.00%
2022/07/20	1	76.20	0	0.00	76.40	1	1,792	0.06%
2022/07/14	0	0.00	3	71.40	72.80	-3	1,835	-0.16%
2022/07/08	3	71.60	3	72.60	72.30	0	1,823	0.00%
2022/07/07	0	0.00	3	68.70	69.10	-3	1,815	-0.17%
2022/07/06	1	68.10	0	0.00	66.10	1	1,824	0.05%
2022/07/05	0	0.00	3	70.00	70.70	-3	1,812	-0.17%
2022/07/04	13	75.89	5	72.72	72.00	8	1,807	0.44%
2022/07/01	30	80.83	0	0.00	77.10	30	1,816	1.65%
2022/06/29	2	84.60	3	83.80	84.60	-1	1,799	-0.06%
2022/06/27	1	83.20	0	0.00	84.90	1	1,802	0.06%
2022/06/24	1	81.60	0	0.00	82.20	1	1,808	0.06%
2022/06/23	1	79.51	1	80.20	80.70	0	1,818	0.00%
2022/06/22	1	81.50	0	0.00	80.20	1	1,829	0.05%
2022/06/21	3	82.60	0	0.00	83.20	3	1,825	0.16%
2022/06/17	5	83.88	5	84.30	82.60	0	1,799	0.00%
2022/06/16	7	90.94	6	86.70	86.20	1	1,825	0.05%
2022/06/15	1	90.80	0	0.00	91.00	1	1,818	0.05%
2022/06/14	6	87.00	0	0.00	88.50	6	1,838	0.33%
2022/06/13	1	88.60	0	0.00	88.10	1	1,867	0.05%
2022/06/10	0	93.10	0	0.00	93.40	0	1,872	0.00%
2022/06/09	4	94.10	1	93.70	93.70	3	1,920	0.16%
2022/06/08	21	93.48	0.2	93.10	92.90	20.8	1,988	1.05%
2022/06/07	11	95.04	1	94.60	94.60	10	1,983	0.50%
2022/06/06	6	96.47	6	96.38	96.70	0	1,972	0.00%
2022/06/02	1	94.70	1	94.10	94.10	0	1,939	0.00%
2022/06/01	22	96.21	1	95.50	95.40	21	1,958	1.07%
2022/05/31	1	92.90	2	93.85	94.40	-1	1,934	-0.05%
2022/05/30	1	89.50	1	90.20	90.10	0	1,943	0.00%
2022/05/27	0	0.00	4	87.10	88.20	-4	1,926	-0.21%
2022/05/24	4	85.58	5	85.36	83.60	-1	1,972	-0.05%
2022/05/23	3	86.50	1	88.40	85.70	2	1,975	0.10%
2022/05/20	8	87.91	4	87.95	87.80	4	1,996	0.20%
2022/05/19	4	87.03	5	86.32	88.00	-1	1,989	-0.05%
2022/05/18	1	88.60	6	87.92	88.00	-5	2,001	-0.25%
2022/05/17	3	87.60	7	85.20	88.80	-4	1,971	-0.20%
2022/05/13	0	0.00	1.2	83.26	83.60	-1.2	1,979	-0.06%
2022/05/12	3	83.20	3	84.00	81.30	0	2,035	0.00%
2022/05/11	0	0.00	1	83.30	83.40	-1	2,082	-0.05%
2022/05/10	3	82.30	4	80.38	82.30	-1	2,107	-0.05%
2022/05/09	0	0.00	8	80.98	80.00	-8	2,170	-0.37%
2022/05/06	1	81.69	50	82.15	82.10	-49	2,175	-2.25%
2022/05/05	5	84.69	5	83.70	85.30	0	2,191	0.00%
2022/05/04	0	84.60	0	0.00	84.30	0	2,143	0.00%
2022/04/29	4	84.30	1	84.00	84.00	3	2,152	0.14%
2022/04/27	1	83.13	0	0.00	83.10	1	2,167	0.05%
2022/04/25	0	92.50	1	91.40	92.10	-1	2,135	-0.05%
2022/04/22	0	0.00	1	94.00	94.00	-1	2,131	-0.05%
2022/04/21	0	0.00	1	92.80	92.90	-1	2,136	-0.05%
2022/04/20	3	91.03	3	90.83	90.60	0	2,184	0.00%
2022/04/19	0	92.00	0	0.00	91.40	0	2,299	0.00%
2022/04/18	2	92.69	1	91.50	91.50	1	2,333	0.04%
2022/04/15	0	95.30	0	0.00	94.40	0	2,345	0.00%
2022/04/14	1	98.20	1	97.40	97.80	0	2,434	0.00%
2022/04/13	2	97.80	1	98.20	98.00	1	2,452	0.04%
2022/04/12	2	95.70	4	95.68	97.60	-2	2,501	-0.08%
2022/04/11	0	0.00	2	95.70	95.00	-2	2,500	-0.08%
2022/04/07	0	95.41	0	0.00	95.70	0	2,509	0.00%
2022/04/06	2	99.30	2.1	98.67	98.40	-0.1	2,477	0.00%
2022/04/01	1	99.00	0	0.00	98.80	1	2,510	0.04%
2022/03/31	1	100.50	2	101.00	100.50	-1	2,508	-0.04%
2022/03/29	0	102.00	0	0.00	103.00	0	2,559	0.00%
2022/03/25	3	102.50	2	103.00	103.00	1	2,609	0.04%
2022/03/24	0	0.00	1	100.50	102.00	-1	2,627	-0.04%
2022/03/23	0	0.00	231	102.38	101.50	-231	2,726	-8.47%	大賣/鉅額交易
2022/03/22	75	101.00	76	101.00	101.50	-1	2,738	-0.04%
2022/03/21	366	102.97	230	102.14	101.50	136	2,741	4.96%	大買/大賣/鉅額交易
2022/03/18	99	100.61	1	102.00	102.50	98	2,723	3.60%
2022/03/17	2	99.45	0	0.00	101.50	2	2,748	0.07%
2022/03/16	1	95.00	0	0.00	98.00	1	2,722	0.04%
2022/03/15	1	94.00	6	94.25	93.50	-5	2,697	-0.19%
2022/03/14	0	0.00	1	97.50	97.70	-1	2,684	-0.04%
2022/03/11	3	99.23	1	101.50	98.20	2	2,642	0.08%
2022/03/10	0	0.00	0.1	103.25	103.00	-0.1	2,574	0.00%
2022/03/09	1	100.00	0	0.00	100.50	1	2,586	0.04%
2022/03/08	1	100.00	0	0.00	99.60	1	2,604	0.04%
2022/03/07	1	100.50	0	0.00	101.50	1	2,589	0.04%
2022/03/04	1.3	107.08	1	107.50	106.00	0.3	2,595	0.01%
2022/03/03	6	109.50	6	110.75	110.00	0	2,628	0.00%
2022/03/02	0	0.00	1	107.00	107.00	-1	2,610	-0.04%
2022/03/01	0	0.00	1	105.00	106.50	-1	2,633	-0.04%
2022/02/25	4	101.63	1	103.00	101.50	3	2,676	0.11%
2022/02/24	2	102.00	0	0.00	101.00	2	2,723	0.07%
2022/02/22	3	107.49	1	108.00	104.50	2	2,759	0.07%
2022/02/21	1	109.00	0	0.00	109.50	1	2,769	0.04%
2022/02/18	0	0.00	1	108.50	110.00	-1	2,858	-0.04%
2022/02/17	1	111.50	0	0.00	111.50	1	2,913	0.03%
2022/02/16	1	109.50	1	110.50	109.00	0	2,929	0.00%
2022/02/15	1	108.00	1	107.50	107.50	0	2,937	0.00%
2022/02/14	1	109.00	1	108.50	108.50	0	2,902	0.00%
2022/02/11	2	114.75	1	114.50	113.50	1	2,876	0.04%
2022/02/10	1	114.50	1	115.00	118.00	0	2,850	0.00%
2022/02/09	3	112.33	3.1	114.26	114.50	-0.1	2,845	0.00%
2022/02/07	0	113.50	5	114.50	115.00	-5	2,876	-0.17%
2022/01/26	0	0.00	5	116.50	116.50	-5	2,887	-0.17%
2022/01/25	0	118.00	0	0.00	116.50	0	2,991	0.00%
2022/01/24	1	118.46	1	118.50	118.50	0	3,051	0.00%
2022/01/21	1.1	117.07	0	0.00	117.00	1.1	3,215	0.03%
2022/01/20	1	119.00	0	0.00	121.50	1	3,291	0.03%
2022/01/19	1	120.00	0	0.00	119.50	1	3,567	0.03%
2022/01/18	2	123.49	0	0.00	122.00	2	3,646	0.06%
2022/01/17	2	123.75	0.4	124.50	124.50	1.6	3,659	0.05%
2022/01/14	1	122.02	2	122.75	123.00	-1	3,713	-0.03%
2022/01/13	2	118.00	4	119.63	119.50	-2	3,747	-0.05%
2022/01/12	10.3	122.81	0	0.00	119.00	10.3	3,707	0.28%
2022/01/11	2	126.27	0	0.00	125.50	2	3,610	0.06%
2022/01/10	2	128.52	0	0.00	130.50	2	3,587	0.06%
2022/01/07	2	131.25	0	0.00	130.50	2	3,580	0.06%
2022/01/06	1	135.02	1.1	135.05	136.00	0	3,506	0.00%
2022/01/05	2	140.50	2	141.00	138.50	0	3,510	0.00%
2022/01/04	0	0.00	0.3	144.00	144.50	-0.3	3,482	-0.01%
2021/12/30	0.2	143.00	0	0.00	142.00	0.2	3,549	0.00%
2021/12/28	1	143.00	5	146.40	143.00	-4	3,672	-0.11%
2021/12/27	0	0.00	2	142.50	142.50	-2	3,682	-0.05%
2021/12/24	0.3	143.00	0.1	142.00	141.50	0.2	3,727	0.01%
2021/12/23	4	139.63	0	0.00	141.00	4	3,746	0.11%
2021/12/21	1	136.50	5	135.00	137.50	-4	3,741	-0.11%
2021/12/20	5	133.80	6	133.92	133.50	-1	3,731	-0.03%
2021/12/17	12.1	136.21	0	0.00	137.50	12.1	3,723	0.33%
2021/12/16	1.1	140.07	0	0.00	142.50	1.1	3,647	0.03%
2021/12/15	0	0.00	0.1	139.99	140.00	-0.1	3,687	0.00%
2021/12/14	0	142.00	0	0.00	139.50	0	3,746	0.00%
2021/12/13	0	0.00	1	146.50	144.00	-1	3,887	-0.03%
2021/12/10	0	143.50	0	0.00	141.50	0	4,011	0.00%
2021/12/09	1	144.00	1	146.50	144.00	0	4,040	0.00%
2021/12/08	3	146.66	3	147.33	145.00	0	4,087	0.00%
2021/12/07	3	146.00	0	0.00	146.00	3	4,097	0.07%
2021/12/06	3	145.33	0	0.00	144.00	3	4,114	0.07%
2021/12/03	11.1	146.55	1	145.00	146.00	10.1	4,183	0.24%
2021/12/01	1	146.50	0	0.00	146.50	1	4,262	0.02%
2021/11/30	4	148.75	3	148.50	147.00	1	4,382	0.02%
2021/11/29	5	148.20	0	0.00	147.00	5	4,439	0.11%
2021/11/26	3	144.00	0	0.00	145.00	3	4,498	0.07%
2021/11/25	1	149.50	3	148.00	148.00	-2	4,473	-0.04%
2021/11/24	0	0.00	0.2	151.00	149.00	-0.2	4,490	0.00%
2021/11/23	1.1	150.69	1.1	152.95	151.00	0	4,467	0.00%
2021/11/22	0.3	156.38	1	157.00	156.00	-0.7	4,482	-0.02%
2021/11/19	1.2	156.26	3	160.00	156.00	-1.9	4,636	-0.04%
2021/11/18	3	156.00	2	158.50	156.00	1	4,675	0.02%
2021/11/17	2.1	155.59	4	156.25	157.50	-1.9	4,698	-0.04%
2021/11/16	3	153.33	10.2	154.84	154.50	-7.2	4,643	-0.15%
2021/11/15	8	152.44	1	153.50	151.50	7	4,594	0.15%
2021/11/12	2.1	153.22	1	152.50	152.50	1.1	4,614	0.02%
2021/11/11	1	151.50	1	151.50	150.00	0	4,616	0.00%
2021/11/10	2.1	148.64	7	150.64	151.50	-4.9	4,664	-0.11%
2021/11/09	6	147.92	1	149.00	148.50	5	4,682	0.11%
2021/11/04	52	150.05	1	150.50	150.00	51	4,693	1.09%
2021/11/03	1	159.50	1	157.50	155.00	0	4,630	0.00%
2021/11/02	1	154.50	10	157.80	154.00	-9	4,621	-0.19%
2021/11/01	6	160.33	10.2	160.09	161.00	-4.2	4,584	-0.09%
2021/10/29	15	162.57	14	164.07	159.50	1	4,642	0.02%
2021/10/28	8	159.31	4	159.50	158.50	4	4,492	0.09%
2021/10/27	19	158.11	73	159.11	161.50	-54	4,457	-1.21%
2021/10/26	3	149.17	6	149.08	149.00	-3	4,249	-0.07%
2021/10/25	2	142.25	0	0.00	143.00	2	4,228	0.05%
2021/10/22	2	141.25	0	0.00	140.00	2	4,315	0.05%
2021/10/21	11	144.05	4	144.63	143.50	7	4,357	0.16%
2021/10/20	1	144.00	0	0.00	143.50	1	4,338	0.02%
2021/10/19	0	0.00	2	142.78	143.00	-2	4,470	-0.05%
2021/10/15	0	0.00	1	139.50	140.00	-1	4,962	-0.02%
2021/10/14	1	137.00	6	136.00	136.00	-5	5,063	-0.10%
2021/10/13	1	132.51	0	0.00	133.50	1	5,126	0.02%
2021/10/12	0	137.50	0	0.00	136.50	0	5,191	0.00%
2021/10/08	1	141.50	1	144.50	142.00	0	5,281	0.00%
2021/10/07	1	143.00	7	140.58	141.50	-6	5,378	-0.11%
2021/10/06	0	0.00	1.3	139.28	137.50	-1.3	5,607	-0.02%
2021/10/05	8	133.81	27	136.19	138.50	-19	5,874	-0.32%
2021/10/04	1	137.95	2	134.00	132.00	-1	6,024	-0.02%
2021/10/01	3	135.84	2	136.00	136.50	1	6,243	0.02%
2021/09/30	3	140.66	0	0.00	143.50	3	6,511	0.05%
2021/09/29	3	140.50	2	140.75	140.50	1	6,543	0.02%
2021/09/28	1	147.00	3	146.83	148.00	-2	6,625	-0.03%
2021/09/27	0.1	149.00	1	152.00	149.50	-1	6,785	-0.01%
2021/09/24	4.1	151.02	2	150.75	150.50	2.1	6,839	0.03%
2021/09/23	52.1	151.91	0.1	150.50	150.00	52	6,992	0.74%
2021/09/22	5	151.20	4	149.50	149.50	1	7,012	0.01%
2021/09/17	2	147.75	2	150.25	150.50	0	7,006	0.00%
2021/09/16	7.2	146.36	3	149.00	144.50	4.2	7,056	0.06%
2021/09/15	11.1	148.82	5.1	147.69	150.00	6	7,098	0.08%
2021/09/14	0	0.00	0	161.50	159.50	0	7,042	0.00%
2021/09/13	7.4	157.09	6	159.33	157.00	1.4	7,067	0.02%
2021/09/10	2	163.00	2	163.00	163.50	0	7,043	0.00%
2021/09/08	1	166.47	0.2	164.50	164.00	0.8	7,095	0.01%
2021/09/07	14.2	166.95	8	167.38	165.00	6.2	7,193	0.09%
2021/09/06	2	170.00	2.3	170.61	172.00	-0.3	7,207	0.00%
2021/09/03	1	175.96	7	178.07	174.00	-6	7,311	-0.08%
2021/09/02	9	175.28	7	174.29	175.00	2	7,603	0.03%
2021/09/01	4	172.88	6	173.33	175.00	-2	7,580	-0.03%
2021/08/31	2	166.00	1	167.00	168.50	1	7,481	0.01%
2021/08/30	2	168.50	6	168.25	166.00	-4	7,499	-0.05%
2021/08/27	3.1	170.34	7	170.36	170.50	-4	7,502	-0.05%
2021/08/26	5.2	169.78	9	169.94	170.50	-3.8	7,514	-0.05%
2021/08/25	11	167.82	8.1	169.33	170.00	2.9	7,537	0.04%
2021/08/24	3.2	160.25	9	161.39	162.00	-5.8	7,398	-0.08%
2021/08/23	4	154.25	7	149.64	155.00	-3	7,405	-0.04%
2021/08/20	0	0.00	6	145.08	145.00	-6	7,416	-0.08%
2021/08/19	7	144.36	0	0.00	144.50	7	7,559	0.09%
2021/08/18	6	139.92	3	142.00	150.00	3	7,845	0.04%
2021/08/16	1	142.00	7	144.86	147.50	-6	7,970	-0.08%
2021/08/13	0	148.25	4	151.00	145.00	-4	7,943	-0.05%
2021/08/12	1	152.00	2	153.00	153.50	-1	7,946	-0.01%
2021/08/11	9	153.28	8	154.00	152.00	1	8,010	0.01%
2021/08/10	7	157.07	3.3	155.27	154.00	3.8	8,085	0.05%
2021/08/09	1	159.00	13.3	160.33	158.50	-12.3	8,142	-0.15%
2021/08/06	4	163.00	0	0.00	162.50	4	8,227	0.05%
2021/08/05	1.1	162.10	5	164.70	163.50	-4	8,291	-0.05%
2021/08/04	8.5	165.09	22	165.86	165.50	-13.5	8,341	-0.16%
2021/08/02	4	164.38	4	161.88	161.50	0	8,306	0.00%
2021/07/30	10	168.05	3	166.67	164.00	7	8,322	0.08%
2021/07/29	3	166.17	1	162.00	167.00	2	8,323	0.02%
2021/07/28	12	159.04	6	161.67	165.00	6	8,391	0.07%
2021/07/27	9	173.17	3.2	172.31	169.50	5.8	8,463	0.07%
2021/07/26	5	178.00	1	177.00	177.50	4	8,524	0.05%
2021/07/23	6.2	177.24	0	0.00	176.00	6.2	8,542	0.07%
2021/07/22	23	186.46	10	184.85	183.50	13	8,500	0.15%
2021/07/21	9	184.00	15	183.50	187.50	-6	8,323	-0.07%
2021/07/20	11	180.00	7	177.79	173.50	4	8,132	0.05%
2021/07/19	16	181.72	26	179.23	181.00	-10	8,090	-0.12%
2021/07/16	3	179.17	20	178.90	178.00	-17	8,076	-0.21%
2021/07/15	4	187.00	5	185.70	186.00	-1	8,031	-0.01%
2021/07/14	37	185.54	10	186.60	187.00	27	7,974	0.34%
2021/07/13	16	188.37	34.1	189.69	181.50	-18	7,875	-0.23%
2021/07/12	39.1	183.09	20	183.38	187.00	19	7,644	0.25%
2021/07/09	7	171.64	9	172.83	171.00	-2	7,354	-0.03%
2021/07/08	7	168.00	12.1	171.46	170.00	-5.1	7,228	-0.07%
2021/07/07	8.3	166.72	28	168.14	167.50	-19.8	7,034	-0.28%
2021/07/06	6	161.50	0	0.00	160.50	6	6,822	0.09%
2021/07/05	0	163.50	16.1	163.58	161.50	-16.1	6,856	-0.23%
2021/07/02	8	159.44	12	157.67	160.50	-4	6,846	-0.06%
2021/07/01	2	150.25	2	153.75	150.00	0	6,993	0.00%
2021/06/30	7	159.00	6	159.67	155.50	1	6,981	0.01%
2021/06/29	3	156.50	4	155.75	154.00	-1	6,883	-0.01%
2021/06/28	4	155.38	36	155.44	156.50	-32	6,977	-0.46%
2021/06/25	11	157.18	10	156.80	155.00	1	6,965	0.01%
2021/06/24	51	157.45	27	157.06	155.50	24	6,906	0.35%
2021/06/23	12	151.75	6	151.75	152.00	6	6,737	0.09%
2021/06/22	7	150.50	20	151.33	148.50	-13	6,674	-0.19%
2021/06/21	4	148.88	3	149.67	149.50	1	6,650	0.02%
2021/06/18	1	150.00	8	151.00	149.00	-7	6,656	-0.11%
2021/06/17	1	148.50	2	148.25	151.00	-1	6,696	-0.01%
2021/06/16	43	152.83	15	153.47	148.50	28	6,684	0.42%
2021/06/15	6	150.25	17	150.03	151.00	-11	6,544	-0.17%
2021/06/11	13	148.92	2	150.25	147.00	11	6,582	0.17%
2021/06/10	13	149.12	19	150.58	147.00	-6	6,566	-0.09%
2021/06/09	0	0.00	4	139.25	141.00	-4	6,218	-0.06%
2021/06/08	1	139.00	19	140.00	138.00	-18	6,244	-0.29%
2021/06/07	0	0.00	4	138.88	138.50	-4	6,302	-0.06%
2021/06/04	5	139.80	7	137.64	140.00	-2	6,304	-0.03%
2021/06/03	1	138.50	6	137.92	137.50	-5	6,390	-0.08%
2021/06/02	1	141.50	118	137.61	136.00	-117	6,376	-1.83%	大賣/鉅額交易
2021/06/01	48	142.83	2	143.00	143.00	46	6,310	0.73%
2021/05/28	1	139.50	3	140.00	141.50	-2	6,278	-0.03%
2021/05/27	3	138.17	5	140.00	138.00	-2	6,266	-0.03%
2021/05/26	6	135.83	11	138.82	135.50	-5	6,186	-0.08%
2021/05/25	0	0.00	17	134.27	135.00	-17	5,925	-0.29%
2021/05/24	0	0.00	1	123.00	123.00	-1	5,848	-0.02%
2021/05/21	0	0.00	16	119.19	122.00	-16	5,878	-0.27%
2021/05/20	0	118.00	1	117.00	117.00	-1	5,981	-0.02%
2021/05/19	0	119.50	14	119.21	121.50	-14	6,021	-0.23%
2021/05/18	2	122.00	25.2	119.34	123.00	-23.2	6,011	-0.39%
2021/05/17	15	116.57	10	117.20	117.00	5	6,035	0.08%
2021/05/14	10.1	114.85	11	118.23	116.00	-0.9	6,001	-0.02%
2021/05/13	1	117.54	0	0.00	121.50	1	6,052	0.02%
2021/05/12	16	112.31	2	107.50	113.00	14	6,237	0.22%
2021/05/11	31.1	120.13	2.3	121.04	119.00	28.8	6,303	0.46%
2021/05/10	7	131.07	1	135.50	129.50	6	6,376	0.09%
2021/05/07	6	132.83	6	133.25	134.50	0	6,490	0.00%
2021/05/06	1.1	127.42	3	128.17	124.00	-1.9	6,531	-0.03%
2021/05/05	13.1	127.67	2	130.25	127.00	11.1	6,646	0.17%
2021/05/04	15.6	129.29	11	128.18	129.00	4.6	6,867	0.07%
2021/05/03	49.6	143.40	1	149.00	141.50	48.6	7,454	0.65%
2021/04/29	1	157.00	1	158.00	156.00	0	7,692	0.00%
2021/04/28	2	158.75	3	159.67	158.00	-1	7,845	-0.01%
2021/04/27	14	156.04	27	158.00	159.00	-13	7,982	-0.16%
2021/04/23	1	151.00	0	151.30	152.00	1	8,168	0.01%
2021/04/22	17	152.62	2	154.25	148.50	15	8,232	0.18%
2021/04/21	21	155.50	1	157.00	156.00	20	8,435	0.24%
2021/04/20	1	158.50	0	0.00	159.00	1	8,825	0.01%
2021/04/19	2	155.00	0	0.00	158.00	2	9,012	0.02%
2021/04/16	31.1	155.85	0	0.00	152.50	31.1	9,471	0.33%
2021/04/15	1	153.50	1	155.00	156.00	0	9,474	0.00%
2021/04/14	2	153.00	3	152.33	155.00	-1	9,509	-0.01%
2021/04/13	0	0.00	1	160.00	158.50	-1	9,638	-0.01%
2021/04/12	3	165.33	3	167.00	163.00	0	9,678	0.00%
2021/04/09	1	169.50	11	167.36	164.00	-10	9,762	-0.10%
2021/04/08	2	169.50	2.3	168.70	166.50	-0.3	9,878	0.00%
2021/04/07	4	165.63	5	165.90	165.50	-1	9,876	-0.01%
2021/04/06	2	155.25	2.2	154.96	157.00	-0.2	9,798	0.00%
2021/04/01	2	155.75	0	0.00	153.00	2	10,358	0.02%
2021/03/31	3	152.83	12	153.42	156.00	-9	10,433	-0.09%
2021/03/30	0	0.00	3	148.33	149.00	-3	10,451	-0.03%
2021/03/29	0	0.00	0	147.50	147.50	0	10,529	0.00%
2021/03/26	1	145.00	1	144.50	145.50	0	10,544	0.00%
2021/03/25	1	142.00	1	141.50	141.00	0	10,589	0.00%
2021/03/24	4	143.50	2	141.50	142.50	2	10,613	0.02%
2021/03/23	3	142.50	1.6	142.52	142.50	1.4	10,681	0.01%
2021/03/22	11.6	140.81	8	140.88	141.00	3.6	10,744	0.03%
2021/03/19	5.3	146.06	1	144.50	144.50	4.3	10,707	0.04%
2021/03/18	2	147.50	1	148.00	148.00	1	10,725	0.01%
2021/03/17	11	147.45	0	0.00	146.00	11	10,821	0.10%
2021/03/16	7	147.35	0	0.00	146.50	7	10,811	0.06%
2021/03/15	1	148.02	1	148.00	147.50	0	10,953	0.00%
2021/03/12	8	152.31	3	152.33	152.00	5	10,983	0.05%
2021/03/11	4	148.75	2	149.00	150.50	2	11,073	0.02%
2021/03/09	0	148.25	5	147.40	149.50	-5	11,559	-0.04%
2021/03/08	1	153.06	2	156.50	152.50	-1	12,197	-0.01%
2021/03/05	4	156.13	0	0.00	156.50	4	12,262	0.03%
2021/03/04	0	160.00	0	0.00	158.00	0	12,337	0.00%
2021/03/03	1	158.00	0	0.00	163.00	1	12,440	0.01%
2021/03/02	1	161.00	0	0.00	161.00	1	12,817	0.01%
2021/02/26	9	160.34	1	161.00	159.50	8	12,899	0.06%
2021/02/25	6	166.33	2	168.00	166.00	4	12,939	0.03%
2021/02/24	4	169.74	0	0.00	166.50	4	13,244	0.03%
2021/02/23	1	167.02	4	168.00	167.50	-3	13,435	-0.02%
2021/02/22	8	170.69	8	170.19	171.00	0	13,582	0.00%
2021/02/19	0	0.00	7	166.36	167.00	-7	13,916	-0.05%
2021/02/18	1	163.50	1	163.50	164.50	0	14,899	0.00%
2021/02/17	1	165.00	2	160.25	164.50	-1	15,466	-0.01%
2021/02/05	2	157.00	3	158.50	156.00	-1	15,559	-0.01%
2021/02/04	6	158.58	2	158.25	159.50	4	15,583	0.03%
2021/02/03	14	168.96	17	166.15	163.00	-3	15,439	-0.02%
2021/02/02	6	161.83	4	161.25	168.00	2	15,199	0.01%
2021/02/01	7	152.50	10	152.05	155.50	-3	15,066	-0.02%
2021/01/29	6	160.83	4	164.50	155.00	2	14,987	0.01%
2021/01/28	7	161.86	5.2	162.71	160.00	1.8	14,856	0.01%
2021/01/27	9	167.56	9.2	166.75	166.50	-0.2	14,893	0.00%
2021/01/26	62.1	169.30	65	167.38	163.00	-2.9	14,728	-0.02%
2021/01/25	63.2	171.10	48	171.67	167.00	15.2	14,401	0.11%
2021/01/22	10.1	161.40	18	160.75	166.00	-7.9	13,660	-0.06%
2021/01/21	1.1	149.68	6	151.83	151.00	-4.9	13,328	-0.04%
2021/01/20	13	149.19	2	149.48	146.50	11	13,151	0.08%
2021/01/19	5	147.20	14	149.46	150.00	-9	12,974	-0.07%
2021/01/18	7	142.07	1	141.00	142.50	6	12,790	0.05%
2021/01/15	5	144.50	3	143.50	142.50	2	12,768	0.02%
2021/01/14	23	149.63	24.1	147.94	146.00	-1.1	12,692	-0.01%
2021/01/13	29	146.93	28	147.80	149.00	1	12,473	0.01%
2021/01/12	1	146.00	3	144.50	140.00	-2	12,074	-0.02%
2021/01/11	13	141.92	15	143.53	144.50	-2	11,881	-0.02%
2021/01/08	0	0.00	2	133.50	134.00	-2	11,457	-0.02%
2021/01/07	0	0.00	3	133.50	132.50	-3	11,486	-0.03%
2021/01/06	9	136.00	11	136.05	133.50	-2	11,728	-0.02%
2021/01/05	5	137.80	2	138.00	138.50	3	11,645	0.03%
2021/01/04	5	137.00	8	137.50	138.50	-3	11,776	-0.03%
2020/12/31	7	137.86	6.3	137.00	135.00	0.8	11,690	0.01%
2020/12/30	2	138.00	1	137.50	137.00	1	11,732	0.01%
2020/12/29	11.3	137.38	2	136.00	136.50	9.3	11,841	0.08%
2020/12/28	69	136.18	34	136.94	138.00	35	11,835	0.30%
2020/12/25	4	130.25	14	129.32	131.00	-10	11,339	-0.09%
2020/12/24	3	128.67	12	129.29	127.00	-9	11,406	-0.08%
2020/12/23	9	126.72	6	126.58	128.00	3	11,591	0.03%
2020/12/22	10	125.90	20	124.83	122.00	-10	11,699	-0.09%
2020/12/21	28	124.86	31	121.53	126.00	-3	11,830	-0.03%
2020/12/18	3	123.83	2	124.50	123.00	1	11,962	0.01%
2020/12/17	9	124.00	9	124.11	125.50	0	12,014	0.00%
2020/12/16	6	122.25	7	123.36	123.50	-1	12,000	-0.01%
2020/12/15	13	120.00	7	119.50	119.00	6	12,041	0.05%
2020/12/14	5	121.30	5	121.80	121.00	0	12,254	0.00%
2020/12/11	2	121.25	9	120.94	121.50	-7	12,564	-0.06%
2020/12/10	18	124.94	25.4	125.77	125.00	-7.4	12,969	-0.06%
2020/12/09	33	129.00	37	129.05	128.50	-4	13,476	-0.03%
2020/12/08	18	124.03	15.5	124.15	124.50	2.5	13,588	0.02%
2020/12/07	9	124.67	21	124.45	123.00	-12	13,556	-0.09%
2020/12/04	32	129.03	16	128.31	129.00	16	13,392	0.12%
2020/12/03	23	130.52	26	132.00	128.00	-3	13,218	-0.02%
2020/12/02	55	130.35	78	130.10	131.00	-23	12,834	-0.18%
2020/12/01	9	121.22	3	121.33	123.50	6	12,089	0.05%
2020/11/30	7.4	122.82	2	122.50	121.50	5.4	12,080	0.04%
2020/11/27	10	123.20	5	123.20	122.00	5	11,996	0.04%
2020/11/26	44	123.81	29	123.62	124.50	15	11,870	0.13%
2020/11/25	8	120.37	40	120.41	117.00	-32	11,431	-0.28%
2020/11/24	2	121.25	3	121.00	120.50	-1	11,304	-0.01%
2020/11/23	24	126.04	22	123.57	122.00	2	11,216	0.02%
2020/11/20	9	121.89	18	123.97	126.00	-9	10,951	-0.08%
2020/11/19	7	121.50	7	122.00	121.00	0	10,676	0.00%
2020/11/18	131	121.07	125	119.94	121.50	6	10,487	0.06%	大買/大賣/
2020/11/17	127	122.60	181.2	121.43	118.50	-54.2	10,075	-0.54%	大買/大賣/
2020/11/16	82	117.96	10	117.65	119.00	72	9,131	0.79%
2020/11/13	5	106.20	9	106.56	108.50	-4	8,563	-0.05%
2020/11/12	19.5	104.12	14	103.68	104.50	5.5	8,433	0.07%
2020/11/11	3	101.67	6	102.33	102.50	-3	8,359	-0.04%
2020/11/10	1	102.00	3	101.50	100.50	-2	8,369	-0.02%
2020/11/09	12	104.21	5	104.20	104.00	7	8,364	0.08%
2020/11/06	13	103.19	1	104.00	103.00	12	8,358	0.14%
2020/11/05	1	102.50	5	102.00	103.00	-4	8,347	-0.05%
2020/11/04	5	104.30	24	103.48	102.50	-19	8,368	-0.23%
2020/11/03	5	100.50	0	0.00	100.50	5	8,487	0.06%
2020/11/02	1	100.00	0	0.00	99.50	1	8,522	0.01%
2020/10/29	2.2	100.45	3	100.67	100.50	-0.8	8,513	-0.01%
2020/10/28	1	102.50	0	0.00	102.00	1	8,516	0.01%
2020/10/27	4	102.38	9	103.33	104.50	-5	8,513	-0.06%
2020/10/26	3	103.83	2.3	103.13	102.00	0.7	8,498	0.01%
2020/10/23	1	103.50	2	103.50	104.00	-1	8,564	-0.01%
2020/10/22	22	101.95	3.5	101.00	101.00	18.5	8,547	0.22%
2020/10/21	9	103.44	6	104.00	102.50	3	8,582	0.03%
2020/10/20	1	103.00	5	103.50	102.50	-4	8,585	-0.05%
2020/10/19	5	102.70	3	102.83	103.00	2	8,628	0.02%
2020/10/16	17	103.41	12	104.71	101.00	5	8,639	0.06%
2020/10/15	2	104.00	53	103.52	103.50	-51	8,629	-0.59%
2020/10/14	20	108.28	41	107.33	105.00	-21	8,754	-0.24%
2020/10/13	3	105.00	4	105.38	106.00	-1	8,527	-0.01%
2020/10/12	12	104.58	2	105.25	106.00	10	8,498	0.12%
2020/10/08	2	101.50	0	0.00	101.00	2	8,424	0.02%
2020/10/07	3	104.50	6	104.17	102.50	-3	8,470	-0.04%
2020/10/06	4	104.63	8	104.63	104.50	-4	8,478	-0.05%
2020/10/05	4.5	103.06	12	103.13	103.50	-7.5	8,798	-0.09%
2020/09/30	0	0.00	8	101.25	101.50	-8	9,160	-0.09%
2020/09/29	22	100.34	12	100.63	101.00	10	9,258	0.11%
2020/09/28	68	99.07	19	99.48	102.00	49	9,259	0.53%
2020/09/25	3	95.23	4	97.00	94.60	-1	9,281	-0.01%
2020/09/24	2	97.45	6	99.17	97.10	-4	9,450	-0.04%
2020/09/23	7	100.39	9	100.19	102.00	-2	9,534	-0.02%
2020/09/22	1	97.00	1	97.90	98.00	0	9,348	0.00%
2020/09/21	6	98.98	5	97.88	97.40	1	9,295	0.01%
2020/09/18	14	99.12	17	99.33	98.60	-3	9,229	-0.03%
2020/09/17	23	101.70	18	102.47	100.00	5	9,114	0.05%
2020/09/16	23	101.67	28	101.40	100.00	-5	8,922	-0.06%
2020/09/15	12	100.09	37	100.21	102.00	-25	8,637	-0.29%
2020/09/14	33	99.62	48	99.47	96.70	-15	8,137	-0.18%
2020/09/11	22	94.28	15	93.51	95.30	7	7,562	0.09%
2020/09/10	7	89.97	4	89.60	89.20	3	7,233	0.04%
2020/09/09	1	88.60	1	89.00	89.00	0	7,201	0.00%
2020/09/08	0	0.00	3	87.20	88.20	-3	7,241	-0.04%
2020/09/04	0	0.00	2	86.75	87.40	-2	7,363	-0.03%
2020/09/03	2	89.35	6	88.87	88.00	-4	7,371	-0.05%
2020/09/01	0	0.00	2	85.05	85.10	-2	7,370	-0.03%
2020/08/31	2	87.85	0	0.00	86.30	2	7,492	0.03%
2020/08/28	0	0.00	1	87.20	87.20	-1	7,879	-0.01%
2020/08/27	1	87.70	31	88.36	88.10	-30	7,968	-0.38%
2020/08/26	8	89.36	6	88.47	89.50	2	8,010	0.02%
2020/08/25	3	85.20	0	0.00	85.00	3	7,989	0.04%
2020/08/24	1	83.00	1	83.70	85.00	0	8,016	0.00%
2020/08/21	4	82.70	2	84.40	84.50	2	8,076	0.02%
2020/08/20	8	82.80	3	82.03	81.50	5	8,083	0.06%
2020/08/19	16	88.02	1	88.80	86.20	15	8,041	0.19%
2020/08/18	9	89.06	2	88.70	88.80	7	8,071	0.09%
2020/08/17	3	92.03	3	92.07	91.70	0	8,058	0.00%
2020/08/14	4	92.13	1	92.40	92.60	3	8,104	0.04%
2020/08/13	3	91.83	3	92.47	91.60	0	8,157	0.00%
2020/08/12	11	93.15	10	93.00	93.10	1	8,303	0.01%
2020/08/11	2	94.85	1	94.60	94.60	1	8,348	0.01%
2020/08/10	5	96.24	12	96.30	96.10	-7	8,378	-0.08%
2020/08/07	32	100.29	7	100.16	98.50	25	8,401	0.30%
2020/08/05	0	0.00	13	97.44	97.50	-13	8,329	-0.16%
2020/08/04	7	96.56	6	96.43	96.60	1	8,709	0.01%
2020/08/03	0	0.00	4	96.13	96.10	-4	9,128	-0.04%
2020/07/31	1	95.80	1.1	97.20	97.20	-0.1	9,216	0.00%
2020/07/30	1	94.20	0	0.00	94.50	1	9,312	0.01%
2020/07/29	3	92.67	2	92.60	93.80	1	9,369	0.01%
2020/07/28	24	94.40	12	91.82	91.90	12	9,396	0.13%
2020/07/27	18	96.19	9	96.27	95.90	9	9,428	0.10%
2020/07/24	11	98.25	11	98.08	96.10	0	9,679	0.00%
2020/07/23	2	98.80	5	98.82	98.60	-3	9,680	-0.03%
2020/07/22	3	98.90	7	98.53	99.10	-4	9,783	-0.04%
2020/07/21	12	97.34	59	97.07	97.70	-47	9,763	-0.48%
2020/07/20	1	97.90	61	95.61	95.40	-60	9,771	-0.61%
2020/07/17	16	98.21	6	98.13	97.20	10	9,794	0.10%
2020/07/16	5	96.50	265	96.95	96.30	-260	9,711	-2.68%	大賣/鉅額交易
2020/07/15	6	96.85	10	98.30	96.00	-4	9,738	-0.04%
2020/07/14	11	99.05	27	98.71	97.70	-16	9,932	-0.16%
2020/07/13	5	101.80	8.1	101.25	102.00	-3.1	9,837	-0.03%
2020/07/10	42	102.50	16	102.19	101.00	26	9,772	0.27%
2020/07/09	58	109.53	50.1	109.19	107.00	7.9	9,605	0.08%
2020/07/08	55	106.15	54	105.91	110.50	1	9,125	0.01%
2020/07/07	19	100.97	9	101.06	101.00	10	8,593	0.12%
2020/07/06	19	100.65	24.1	100.81	101.00	-5.1	8,494	-0.06%
2020/07/03	47	99.97	71	98.95	98.20	-24	8,424	-0.28%
2020/07/02	32	99.05	48	99.13	99.10	-16	8,282	-0.19%
2020/07/01	17	95.52	49	95.14	95.60	-32	7,965	-0.40%
2020/06/30	1	89.70	4	89.83	90.50	-3	7,750	-0.04%
2020/06/29	9	90.33	7	90.34	90.60	2	7,847	0.03%
2020/06/24	2	93.10	37	91.99	91.90	-35	7,896	-0.44%
2020/06/23	24	92.96	0	0.00	92.20	24	8,098	0.30%
2020/06/22	6	93.92	1	93.40	93.40	5	8,226	0.06%
2020/06/19	10	94.02	8	93.93	93.40	2	8,300	0.02%
2020/06/18	1	93.20	0	0.00	93.10	1	8,361	0.01%
2020/06/17	1	92.40	4	92.38	93.00	-3	8,467	-0.04%
2020/06/16	3	92.27	2.1	91.83	93.30	0.9	8,585	0.01%
2020/06/15	0	0.00	0.2	90.00	89.90	-0.2	8,755	0.00%
2020/06/12	1	89.60	1	88.90	91.40	0	8,897	0.00%
2020/06/11	0	0.00	17	93.40	90.10	-17	9,037	-0.19%
2020/06/10	10	94.45	2	95.10	94.50	8	9,128	0.09%
2020/06/09	7	93.66	1	93.20	93.70	6	9,272	0.06%
2020/06/08	1	93.90	7	94.34	93.00	-6	9,412	-0.06%
2020/06/05	10	93.97	12	93.94	94.00	-2	9,435	-0.02%
2020/06/04	26	94.67	9	94.33	93.50	17	9,492	0.18%
2020/06/03	48	96.04	23	96.17	93.70	25	9,494	0.26%
2020/06/02	1	93.10	3	92.83	91.10	-2	9,284	-0.02%
2020/06/01	0	0.00	3	91.33	91.90	-3	9,379	-0.03%
2020/05/29	2	89.00	8	89.21	90.80	-6	9,702	-0.06%
2020/05/28	3	89.17	0	0.00	87.80	3	9,720	0.03%
2020/05/27	5	89.44	10	89.14	88.80	-5	9,788	-0.05%
2020/05/26	7	88.83	0	0.00	88.50	7	9,806	0.07%
2020/05/25	4	87.80	7	87.84	88.80	-3	9,789	-0.03%
2020/05/22	3	87.50	2	87.30	85.90	1	9,781	0.01%
2020/05/21	40	87.07	4	86.78	88.80	36	9,752	0.37%
2020/05/20	3	85.13	4	85.40	85.30	-1	9,695	-0.01%
2020/05/19	10	86.61	0	0.00	86.70	10	9,667	0.10%
2020/05/18	9	87.23	17	87.81	85.80	-8	9,616	-0.08%
2020/05/15	1	90.70	5	92.54	91.10	-4	9,483	-0.04%
2020/05/14	4	93.15	8	93.86	92.30	-4	9,493	-0.04%
2020/05/13	15	94.39	4	93.95	95.30	11	9,489	0.12%
2020/05/12	13	94.78	78	94.15	93.40	-65	9,548	-0.68%
2020/05/11	69	99.13	59	99.14	97.50	10	9,540	0.10%
2020/05/08	50	94.67	57	94.66	96.10	-7	9,189	-0.08%
2020/05/07	12	91.30	16	90.71	91.40	-4	8,821	-0.05%
2020/05/06	37	89.91	4	90.70	89.00	33	8,781	0.38%
2020/05/05	2	89.10	8	88.90	88.50	-6	8,759	-0.07%
2020/05/04	2	88.80	0	0.00	88.50	2	9,065	0.02%
2020/04/30	5	91.48	12.1	91.15	90.60	-7.1	9,148	-0.08%
2020/04/29	23	92.49	18	92.19	91.50	5	9,139	0.05%
2020/04/28	31	89.51	3	89.83	89.80	28	8,958	0.31%
2020/04/27	31	89.46	7	88.93	88.70	24	9,014	0.27%
2020/04/24	2	87.20	0	0.00	87.60	2	8,918	0.02%
2020/04/23	4	88.08	3	87.70	87.00	1	8,920	0.01%
2020/04/22	2	84.55	0	0.00	87.50	2	8,959	0.02%
2020/04/21	9	87.91	14	86.79	86.10	-5	8,978	-0.06%
2020/04/20	17	87.24	21	87.02	87.90	-4	9,018	-0.04%
2020/04/17	21	89.71	26	90.85	88.10	-5	8,971	-0.06%
2020/04/16	14	87.44	0	0.00	87.80	14	8,827	0.16%
2020/04/15	72	87.98	15	88.07	87.80	57	8,853	0.64%
2020/04/14	23	87.79	0	0.00	88.00	23	9,047	0.25%
2020/04/13	15	84.91	13	85.02	85.30	2	9,083	0.02%
2020/04/10	5	86.70	45	86.84	86.20	-40	9,123	-0.44%
2020/04/09	3	88.10	29	87.67	86.50	-26	9,195	-0.28%
2020/04/08	19	88.94	17	90.05	89.60	2	9,340	0.02%
2020/04/07	11	85.92	67.3	88.63	87.30	-56.3	9,232	-0.61%
2020/04/06	0	0.00	10	79.67	81.20	-10	9,085	-0.11%
2020/04/01	13	77.99	10	78.61	79.50	3	9,076	0.03%
2020/03/31	13	78.27	13	79.22	77.90	0	9,050	0.00%
2020/03/30	4	76.58	8	77.89	78.40	-4	9,000	-0.04%
2020/03/27	30	77.55	28	76.62	75.70	2	8,991	0.02%
2020/03/26	6	74.67	6	74.98	75.70	0	8,840	0.00%
2020/03/25	5	75.04	12	75.62	75.70	-7	8,754	-0.08%
2020/03/24	9	67.96	9	68.11	69.80	0	8,674	0.00%
2020/03/23	31	62.29	38	61.87	63.80	-7	8,641	-0.08%
2020/03/20	19	61.49	317	62.24	63.30	-298	8,804	-3.38%	大賣/鉅額交易
2020/03/19	23	59.17	36	59.56	57.60	-13	8,700	-0.15%
2020/03/18	22	69.75	35	69.01	64.00	-13	8,591	-0.15%
2020/03/17	17	72.79	20	73.66	70.50	-3	8,513	-0.04%
2020/03/16	1	84.50	9	81.97	75.60	-8	8,509	-0.09%
2020/03/13	17	81.74	12	81.01	83.50	5	8,405	0.06%
2020/03/12	8	88.15	4	88.05	87.70	4	8,233	0.05%
2020/03/11	84	95.90	2	95.60	92.40	82	8,168	1.00%
2020/03/10	4	92.73	5	93.62	95.90	-1	8,272	-0.01%
2020/03/09	8	94.59	12	95.18	92.40	-4	8,457	-0.05%
2020/03/06	8	99.83	6	99.77	98.60	2	8,419	0.02%
2020/03/05	3	99.73	57	99.81	99.60	-54	8,434	-0.64%
2020/03/04	40	98.78	24	98.51	96.80	16	8,409	0.19%
2020/03/03	29	96.47	2	95.90	95.70	27	8,435	0.32%
2020/03/02	2	91.10	2	93.00	94.40	0	8,804	0.00%
2020/02/27	3	93.40	5	93.28	90.00	-2	9,012	-0.02%
2020/02/26	3	97.20	0	0.00	96.00	3	8,934	0.03%
2020/02/25	3	94.10	3	95.40	97.80	0	8,892	0.00%
2020/02/24	9	95.66	2	95.40	95.00	7	8,833	0.08%
2020/02/21	5	97.20	2	97.80	97.80	3	8,794	0.03%
2020/02/20	1	98.20	5	99.20	97.60	-4	8,782	-0.05%
2020/02/19	3	97.73	0	0.00	97.70	3	8,733	0.03%
2020/02/18	7	97.51	0	0.00	96.50	7	8,702	0.08%
2020/02/17	7	97.34	1	97.20	97.20	6	8,639	0.07%
2020/02/14	3	99.97	3	100.10	99.90	0	8,553	0.00%
2020/02/13	7	102.57	5	103.50	100.00	2	8,543	0.02%
2020/02/12	12	102.25	26	102.13	101.00	-14	8,589	-0.16%
2020/02/11	82	98.77	8	99.15	99.70	74	8,629	0.86%
2020/02/10	8	95.96	5	96.36	95.40	3	8,773	0.03%
2020/02/07	5	99.60	2	100.25	97.00	3	9,047	0.03%
2020/02/06	6	99.15	9	99.56	100.50	-3	9,113	-0.03%
2020/02/05	29	99.46	37	99.79	97.80	-8	9,034	-0.09%
2020/02/04	15	96.49	15	96.33	96.40	0	8,705	0.00%
2020/02/03	0	0.00	7	93.51	94.90	-7	8,610	-0.08%
2020/01/31	2	90.20	8	89.93	91.20	-6	8,511	-0.07%
2020/01/30	8	88.19	1	87.30	87.30	7	8,531	0.08%
2020/01/20	1	95.30	4	95.30	96.90	-3	8,456	-0.04%
2020/01/17	3	95.00	2	94.60	94.50	1	8,431	0.01%
2020/01/16	2	93.45	1	95.30	95.30	1	8,427	0.01%
2020/01/15	10	96.44	7	96.13	95.80	3	8,401	0.04%
2020/01/14	14	94.37	5	94.56	95.20	9	8,835	0.10%
2020/01/13	2	90.95	2	90.45	90.70	0	9,053	0.00%
2020/01/10	6	89.33	1	91.00	89.30	5	9,268	0.05%
2020/01/09	14	91.39	8	91.51	91.80	6	9,510	0.06%
2020/01/08	23	92.39	6	94.25	90.20	17	10,031	0.17%
2020/01/07	4	98.80	4	98.20	97.60	0	10,026	0.00%
2020/01/06	2	102.50	3	102.17	100.00	-1	10,400	-0.01%
2020/01/03	3	105.67	8	101.69	101.50	-5	10,881	-0.05%
2020/01/02	14	102.46	11	104.09	105.00	3	11,064	0.03%
2019/12/31	0	0.00	5	99.42	99.50	-5	10,948	-0.05%
2019/12/30	4	100.70	1	102.00	99.00	3	11,076	0.03%
2019/12/27	3	101.50	6	101.58	101.50	-3	11,597	-0.03%
2019/12/26	13	100.34	2	100.75	100.00	11	11,658	0.09%
2019/12/25	7	100.41	2	100.50	100.00	5	11,688	0.04%
2019/12/24	3	98.67	1	100.00	98.30	2	11,747	0.02%
2019/12/23	7	101.79	2	103.25	99.90	5	11,804	0.04%
2019/12/20	2	104.25	1	104.00	103.50	1	11,897	0.01%
2019/12/19	2	105.25	6	105.17	105.50	-4	12,162	-0.03%
2019/12/18	3	109.17	6	107.00	106.00	-3	12,220	-0.02%
2019/12/17	16	109.16	16	108.47	109.50	0	12,325	0.00%
2019/12/16	5	104.40	4	104.75	104.50	1	12,218	0.01%
2019/12/13	9	106.44	26	105.79	104.50	-17	12,755	-0.13%
2019/12/12	12	105.13	3	105.00	104.50	9	13,105	0.07%
2019/12/11	5	104.90	5	105.20	104.00	0	13,238	0.00%
2019/12/10	0	0.00	4	101.88	102.00	-4	13,436	-0.03%
2019/12/09	9	103.83	9	105.44	103.50	0	13,574	0.00%
2019/12/06	10	105.80	3	105.83	105.50	7	13,831	0.05%
2019/12/05	6	106.42	8	104.44	104.00	-2	14,405	-0.01%
2019/12/04	37	109.53	18	110.06	107.50	19	14,663	0.13%
2019/12/03	15	107.20	3	107.33	108.50	12	14,865	0.08%
2019/12/02	5	107.30	4	107.75	106.00	1	15,401	0.01%
2019/11/29	7	112.14	7	112.79	111.50	0	15,404	0.00%
2019/11/28	14	114.32	21	113.10	112.00	-7	15,298	-0.05%
2019/11/27	36	110.61	28	111.11	111.00	8	14,921	0.05%
2019/11/26	24	104.75	18	107.67	108.50	6	14,529	0.04%
2019/11/25	1	99.00	0	0.00	98.90	1	14,310	0.01%
2019/11/21	0	0.00	1	92.50	94.20	-1	14,551	-0.01%
2019/11/15	0	0.00	6	100.50	99.90	-6	14,824	-0.04%
2019/11/12	0	0.00	13	97.05	98.10	-13	15,137	-0.09%
2019/11/11	6	106.33	19	103.24	103.00	-13	15,473	-0.08%
2019/11/08	14	110.50	8	110.75	108.50	6	15,364	0.04%
2019/11/07	11	111.41	47	110.06	109.50	-36	15,210	-0.24%
2019/11/06	16	118.63	8	117.31	115.00	8	15,132	0.05%
2019/11/05	3	121.33	9	121.17	124.00	-6	14,872	-0.04%
2019/11/04	2	115.00	0	0.00	115.00	2	14,941	0.01%
2019/11/01	1	112.00	4	110.75	114.50	-3	15,078	-0.02%
2019/10/31	4	108.25	2	109.50	108.50	2	15,118	0.01%
2019/10/29	4	111.25	2	113.75	109.50	2	15,252	0.01%
2019/10/28	2	115.75	12	117.96	116.50	-10	15,252	-0.07%
2019/10/25	3	115.00	0	0.00	113.50	3	15,235	0.02%
2019/10/24	11	115.82	2	114.25	115.50	9	15,301	0.06%
2019/10/23	1	115.00	0	0.00	115.00	1	15,372	0.01%
2019/10/22	15	117.80	18	119.25	119.00	-3	15,430	-0.02%
2019/10/21	24	110.40	32	111.81	113.00	-8	15,094	-0.05%
2019/10/18	19	109.45	15	109.07	108.00	4	15,045	0.03%
2019/10/17	23	103.98	32	105.61	110.00	-9	15,039	-0.06%
2019/10/16	42	107.26	22	105.02	100.50	20	14,737	0.14%
2019/10/15	24	106.38	24	105.56	106.00	0	14,272	0.00%
2019/10/14	37	107.41	56	107.60	107.50	-19	14,100	-0.13%
2019/10/09	26	93.95	30	97.28	100.50	-4	13,740	-0.03%
2019/10/08	39	90.82	46	89.75	91.40	-7	13,266	-0.05%
2019/10/07	21	88.40	20	88.72	88.70	1	13,351	0.01%
2019/10/04	18	88.59	21	88.09	87.60	-3	13,312	-0.02%
2019/10/03	18	88.99	22	88.70	88.30	-4	13,326	-0.03%
2019/10/02	15	85.39	11	85.62	85.80	4	12,862	0.03%
2019/10/01	9	84.19	10	84.51	84.70	-1	12,819	-0.01%
2019/09/27	16	82.96	24	83.16	83.90	-8	12,934	-0.06%
2019/09/26	11	84.13	5	84.42	84.40	6	12,980	0.05%
2019/09/25	8	83.23	11	83.35	83.90	-3	12,975	-0.02%
2019/09/24	28	86.22	30	83.34	82.60	-2	13,061	-0.02%
2019/09/23	9	88.16	10	87.50	87.50	-1	12,912	-0.01%
2019/09/20	30	86.65	31	86.93	87.30	-1	13,227	-0.01%
2019/09/19	35	86.48	27	86.46	86.60	8	13,442	0.06%
2019/09/18	25	85.94	32	87.22	86.00	-7	13,397	-0.05%
2019/09/17	15	85.35	21	84.89	85.40	-6	12,890	-0.05%
2019/09/16	7	82.89	4	83.20	84.00	3	12,510	0.02%
2019/09/12	9	82.66	18	82.74	82.00	-9	12,372	-0.07%
2019/09/11	14	80.92	39	81.35	80.50	-25	12,101	-0.21%
2019/09/10	28	80.55	17	80.73	81.20	11	11,925	0.09%
2019/09/09	27	82.01	64	81.97	83.00	-37	11,628	-0.32%
2019/09/06	16	78.66	29	78.97	78.00	-13	10,977	-0.12%
2019/09/05	28	77.08	13	77.07	76.20	15	10,564	0.14%
2019/09/04	79	74.66	36	75.12	77.10	43	10,169	0.42%
2019/09/03	10	70.93	4	70.83	70.10	6	9,589	0.06%
2019/08/30	1	68.40	1	68.00	67.00	0	9,453	0.00%
2019/08/29	0	0.00	1	66.40	67.50	-1	9,601	-0.01%
2019/08/28	3	66.27	1	66.80	65.90	2	9,688	0.02%
2019/08/27	4	65.73	3	65.50	66.00	1	9,756	0.01%
2019/08/26	4	66.10	4	66.50	66.00	0	9,649	0.00%
2019/08/23	2	69.50	177	69.27	69.50	-175	9,512	-1.84%	大賣/鉅額交易
2019/08/22	5	72.18	1	72.00	71.50	4	9,384	0.04%
2019/08/21	0	0.00	5	71.10	71.40	-5	9,339	-0.05%
2019/08/20	1	72.50	5	71.70	70.50	-4	9,302	-0.04%
2019/08/19	0	0.00	1	70.80	70.80	-1	9,206	-0.01%
2019/08/16	1	71.70	0	0.00	70.10	1	9,176	0.01%
2019/08/15	2	72.25	9	71.36	71.20	-7	9,143	-0.08%
2019/08/14	34	75.48	35	74.89	74.20	-1	9,003	-0.01%
2019/08/13	5	71.30	8	71.79	71.30	-3	8,675	-0.03%
2019/08/12	3	71.40	1	70.90	71.10	2	8,647	0.02%
2019/08/08	6	71.58	7	72.04	71.40	-1	8,592	-0.01%
2019/08/06	130	67.95	0	0.00	69.20	130	8,398	1.55%	大買/鉅額交易
2019/08/05	19	68.83	32	69.52	66.80	-13	8,224	-0.16%
2019/08/02	4	71.50	8	71.39	72.70	-4	8,045	-0.05%
2019/08/01	35	72.36	5	71.56	73.50	30	7,985	0.38%
2019/07/31	2	71.05	2	71.55	71.00	0	7,850	0.00%
2019/07/30	1	71.30	0	0.00	71.70	1	7,746	0.01%
2019/07/29	0	0.00	2	73.50	73.80	-2	7,627	-0.03%
2019/07/26	0	0.00	13	73.96	74.30	-13	7,588	-0.17%
2019/07/25	13	73.86	10	74.27	74.60	3	7,550	0.04%
2019/07/24	6	73.42	8	73.33	72.80	-2	7,436	-0.03%
2019/07/23	17	74.90	7	74.30	72.80	10	7,315	0.14%
2019/07/22	33	73.53	35	74.06	74.00	-2	7,166	-0.03%
2019/07/19	10	71.09	13	71.62	72.40	-3	6,836	-0.04%
2019/07/18	4	68.78	6	68.03	68.90	-2	6,579	-0.03%
2019/07/17	5	69.96	7	69.74	69.00	-2	6,507	-0.03%
2019/07/16	5	69.02	2	69.95	68.50	3	6,374	0.05%
2019/07/15	9	70.40	5	69.10	69.80	4	6,340	0.06%
2019/07/12	6	72.43	2	71.30	72.00	4	6,566	0.06%
2019/07/11	12	71.92	16	72.06	72.50	-4	6,451	-0.06%
2019/07/10	2	67.45	15	67.57	68.40	-13	6,067	-0.21%
2019/07/09	9	67.59	6	67.48	67.50	3	5,994	0.05%
2019/07/08	4	65.45	2	66.10	66.40	2	5,837	0.03%
2019/07/05	2	65.15	0	0.00	65.10	2	5,746	0.03%
2019/07/04	13	65.42	12	64.12	64.00	1	5,678	0.02%
2019/07/03	14	66.31	26	66.07	65.00	-12	5,522	-0.22%
2019/07/02	11	64.85	12	65.13	66.00	-1	5,438	-0.02%
2019/07/01	42	66.02	23	65.73	65.60	19	5,352	0.35%
2019/06/28	5	64.70	11	64.44	64.50	-6	5,160	-0.12%
2019/06/27	10	62.90	10	63.04	65.00	0	5,060	0.00%
2019/06/26	7	59.93	14	59.76	60.20	-7	4,783	-0.15%
2019/06/25	3	56.83	6	57.30	57.10	-3	4,876	-0.06%
2019/06/24	7	57.89	6	57.30	57.40	1	5,093	0.02%
2019/06/21	15	57.07	5	57.66	56.10	10	5,048	0.20%
2019/06/20	14	56.08	10	56.15	56.60	4	4,983	0.08%
2019/06/19	5	54.50	8	54.80	55.10	-3	5,046	-0.06%
2019/06/18	0	0.00	2	53.30	53.00	-2	4,947	-0.04%
2019/06/17	0	0.00	1	52.80	52.80	-1	4,964	-0.02%
2019/06/12	1	52.20	0	0.00	52.10	1	5,480	0.02%
2019/06/11	1	51.60	0	0.00	52.10	1	5,405	0.02%
2019/06/10	0	0.00	1	51.50	51.50	-1	5,338	-0.02%
2019/06/06	0	0.00	2	49.50	50.80	-2	5,275	-0.04%
2019/06/05	8	50.49	17	50.64	49.95	-9	5,209	-0.17%
2019/06/04	1	48.35	0	0.00	48.55	1	5,016	0.02%
2019/06/03	0	0.00	2	47.70	48.15	-2	4,902	-0.04%
2019/05/29	1	41.50	0	0.00	41.65	1	4,759	0.02%
2019/05/28	0	0.00	4	41.70	41.90	-4	4,771	-0.08%
2019/05/24	0	0.00	2	41.50	41.50	-2	4,878	-0.04%
2019/05/23	0	0.00	1	41.15	41.25	-1	4,893	-0.02%
2019/05/22	4	42.60	1	41.80	41.80	3	4,936	0.06%
2019/05/21	1	40.00	1	40.60	42.20	0	5,003	0.00%
2019/05/20	1	41.20	0	0.00	41.40	1	5,012	0.02%
2019/05/17	3	44.25	1	43.95	43.80	2	5,016	0.04%
2019/05/16	1	45.65	0	0.00	45.25	1	5,312	0.02%
2019/05/13	8	49.49	0	0.00	47.80	8	5,543	0.14%
2019/05/10	3	51.10	0	0.00	51.00	3	5,558	0.05%
2019/05/08	1	50.30	0	0.00	50.70	1	5,517	0.02%
2019/05/07	1	51.30	0	0.00	51.20	1	5,530	0.02%
2019/05/03	0	0.00	1	52.80	52.70	-1	5,628	-0.02%
2019/05/02	2	52.50	3	52.97	53.00	-1	5,637	-0.02%
2019/04/26	2	50.55	0	0.00	51.70	2	5,741	0.03%
2019/04/24	1	52.60	0	0.00	52.90	1	5,765	0.02%
2019/04/18	9	56.17	11	54.66	53.70	-2	5,847	-0.03%
2019/04/16	0	0.00	7	52.60	52.70	-7	5,734	-0.12%
2019/04/15	1	52.60	0	0.00	53.00	1	5,824	0.02%
2019/04/12	1	52.30	3	52.43	52.00	-2	5,956	-0.03%
2019/04/10	2	54.00	0	0.00	54.00	2	6,532	0.03%
2019/04/09	1	54.20	2	54.35	54.00	-1	7,067	-0.01%
2019/04/08	9	54.62	4	54.80	54.30	5	7,208	0.07%
2019/04/03	1	53.50	0	0.00	53.30	1	7,461	0.01%
2019/04/02	3	55.00	5	55.50	54.30	-2	7,776	-0.03%
2019/04/01	2	54.95	1	56.00	54.00	1	7,759	0.01%
2019/03/29	1	54.50	2	55.05	54.00	-1	7,666	-0.01%
2019/03/28	18	55.77	12	55.72	52.80	6	7,511	0.08%
2019/03/27	3	51.83	13	52.52	53.90	-10	7,012	-0.14%
2019/03/22	3	49.98	6	49.88	49.90	-3	6,623	-0.05%
2019/03/21	0	48.95	10	48.85	48.85	-10	6,491	-0.15%
2019/03/20	0	0.00	5	48.89	48.80	-5	6,638	-0.08%
2019/03/19	6	49.19	4	49.29	49.05	2	6,655	0.03%
2019/03/18	17	48.88	15	48.50	48.70	2	6,553	0.03%
2019/03/15	19	48.91	30	48.22	47.50	-11	6,382	-0.17%
2019/03/14	17	46.64	0	0.00	46.25	17	6,063	0.28%
2019/03/12	1	46.00	0	0.00	46.00	1	6,160	0.02%
2019/03/07	1	46.10	0	0.00	45.40	1	6,448	0.02%
2019/03/05	1	47.20	0	0.00	47.50	1	6,528	0.02%
2019/03/04	0	0.00	1	47.10	47.80	-1	6,592	-0.02%
2019/02/25	1	48.60	1	48.10	47.80	0	6,610	0.00%
2019/02/20	8	48.60	3	49.50	47.95	5	6,498	0.08%
2019/02/19	2	48.38	1	48.30	48.00	1	6,403	0.02%
2019/02/15	3	49.58	7	49.24	47.55	-4	6,359	-0.06%
2019/02/14	1	46.85	1	46.35	46.75	0	6,030	0.00%
2019/02/12	0	0.00	3	45.90	46.20	-3	5,884	-0.05%
2019/02/11	1	44.45	5	44.42	44.55	-4	5,769	-0.07%
2019/01/30	2	43.08	0	0.00	43.00	2	5,735	0.03%
2019/01/29	2	43.03	0	0.00	43.15	2	5,798	0.03%
2019/01/28	2	44.05	1	44.50	44.10	1	5,802	0.02%
2019/01/25	5	44.30	2	44.55	44.15	3	5,810	0.05%
2019/01/24	2	43.60	0	0.00	43.40	2	5,742	0.03%
2019/01/23	0	0.00	6	43.03	43.30	-6	5,746	-0.10%
2019/01/21	0	0.00	1	42.25	42.90	-1	5,709	-0.02%
2019/01/18	1	42.80	2	43.00	42.95	-1	5,604	-0.02%
2019/01/17	1	43.60	0	0.00	43.05	1	5,601	0.02%
2019/01/16	2	44.90	1	45.05	44.40	1	5,581	0.02%
2019/01/14	0	0.00	5	45.40	44.70	-5	5,556	-0.09%
2019/01/11	5	46.10	0	0.00	45.25	5	5,558	0.09%
2019/01/09	3	45.57	3	45.52	45.10	0	5,407	0.00%
2019/01/08	10	45.74	21	45.92	45.70	-11	5,307	-0.21%
2019/01/07	13	44.46	0	0.00	44.15	13	5,135	0.25%
2019/01/04	4	45.13	15	44.26	45.00	-11	5,047	-0.22%
2019/01/03	13	46.62	0	0.00	45.85	13	4,916	0.26%
2019/01/02	17	47.94	14	48.17	48.50	3	4,756	0.06%
2018/12/28	18	46.69	13	47.39	47.90	5	4,319	0.12%
2018/12/27	66	44.00	1	44.30	43.90	65	3,808	1.71%
2018/12/26	10	44.52	11	44.49	42.00	-1	3,655	-0.03%
2018/12/25	40	43.93	40	44.16	44.85	0	3,311	0.00%
2018/12/24	4	39.83	5	40.89	41.75	-1	2,931	-0.03%
2018/12/21	0	0.00	1	37.75	39.40	-1	2,892	-0.03%
2018/12/20	5	39.09	0	0.00	38.50	5	2,885	0.17%
2018/12/18	1	40.90	1	41.20	40.25	0	2,911	0.00%
2018/12/17	0	0.00	40	42.05	41.80	-40	2,892	-1.38%
2018/12/14	0	0.00	1	41.80	41.85	-1	2,893	-0.03%
2018/12/13	2	43.48	3	43.20	43.00	-1	2,877	-0.03%
2018/12/11	1	39.50	1	39.30	39.45	0	2,657	0.00%
2018/12/05	1	42.10	2	41.80	41.55	-1	2,854	-0.04%
2018/12/04	2	42.23	2	42.40	41.80	0	2,842	0.00%
2018/11/30	2	41.30	2	40.88	40.25	0	2,770	0.00%
2018/11/29	3	39.80	3	40.23	40.40	0	2,639	0.00%
2018/11/28	0	0.00	2	38.15	38.60	-2	2,650	-0.08%
2018/11/27	171	38.12	24	37.88	37.95	147	2,627	5.60%	大買/鉅額交易
2018/11/26	1	36.50	0	0.00	36.70	1	2,557	0.04%
2018/11/23	0	0.00	2	37.00	36.15	-2	2,564	-0.08%
2018/11/22	1	37.60	1	36.50	36.50	0	2,519	0.00%
2018/11/21	2	36.13	0	0.00	36.45	2	2,504	0.08%
2018/11/19	2	36.75	1	36.45	36.55	1	2,480	0.04%
2018/11/15	1	36.70	0	0.00	36.20	1	2,482	0.04%
2018/11/12	1	39.20	0	0.00	39.20	1	2,402	0.04%
2018/11/09	1	39.00	0	0.00	39.35	1	2,445	0.04%
2018/11/02	0	0.00	2	40.95	40.30	-2	2,474	-0.08%
2018/11/01	5	40.50	7	40.26	39.80	-2	2,459	-0.08%
2018/10/30	2	36.15	0	0.00	36.80	2	2,458	0.08%
2018/10/25	2	37.15	1	36.35	36.50	1	2,539	0.04%
2018/10/24	2	39.40	0	0.00	39.40	2	2,583	0.08%
2018/10/19	15	40.33	2	42.20	42.45	13	2,701	0.48%
2018/10/18	0	0.00	4	40.85	40.45	-4	2,745	-0.15%
2018/10/17	0	0.00	8	40.40	40.45	-8	2,849	-0.28%
2018/10/15	1	39.40	4	39.81	40.00	-3	3,010	-0.10%
2018/10/11	1	38.10	0	0.00	37.50	1	3,112	0.03%
2018/10/05	1	43.70	2	44.78	43.55	-1	3,258	-0.03%
2018/10/04	10	46.00	10	46.00	46.20	0	3,325	0.00%
2018/09/26	0	0.00	1	49.85	49.40	-1	3,633	-0.03%
2018/09/14	11	46.79	12	46.82	48.70	-1	4,592	-0.02%
2018/09/12	24	46.12	23	47.49	45.70	1	4,871	0.02%
2018/09/10	2	51.20	1	52.60	49.55	1	5,604	0.02%
2018/09/07	1	53.80	0	0.00	54.50	1	6,257	0.02%
2018/09/06	1	57.00	0	0.00	56.30	1	6,334	0.02%
2018/09/05	1	56.90	0	0.00	57.00	1	6,570	0.02%
2018/09/04	21	58.77	21	58.28	57.90	0	6,611	0.00%
2018/08/30	1	58.70	1	58.60	58.00	0	6,861	0.00%
2018/08/23	1	57.40	0	0.00	56.80	1	7,142	0.01%
2018/08/22	2	57.80	2	58.20	57.80	0	7,151	0.00%
2018/08/17	1	57.30	1	56.30	55.90	0	7,281	0.00%
2018/08/14	0	0.00	1	56.00	59.00	-1	7,260	-0.01%
2018/08/13	7	55.01	6	55.48	55.10	1	7,271	0.01%
2018/08/08	1	61.40	1	61.30	60.40	0	7,342	0.00%
2018/08/07	0	0.00	8	60.86	61.00	-8	7,403	-0.11%
2018/08/06	8	60.60	0	0.00	60.60	8	7,457	0.11%
2018/08/01	0	60.90	0	0.00	60.60	0	7,627	0.00%
2018/07/31	2	58.45	83	58.44	58.50	-81	7,749	-1.05%
2018/07/30	25	58.38	109	61.06	57.10	-84	7,696	-1.09%	大賣/
2018/07/25	1	61.40	2	61.65	61.40	-1	7,631	-0.01%
2018/07/24	2	60.75	0	0.00	61.60	2	7,564	0.03%
2018/07/23	1	61.00	1	61.10	61.00	0	7,538	0.00%
2018/07/20	2	67.30	1	67.70	67.70	1	7,467	0.01%
2018/07/19	1	69.60	24.2	69.48	68.50	-23.2	7,479	-0.31%
2018/07/18	10	70.18	130	70.45	69.20	-120	7,561	-1.59%	大賣/鉅額交易
2018/07/17	2	73.10	1	73.00	71.10	1	7,634	0.01%
2018/07/16	1	73.80	5	73.20	73.00	-4	7,668	-0.05%
2018/07/13	13	75.12	10	74.75	74.10	3	7,717	0.04%
2018/07/12	1	73.80	7	72.33	74.30	-6	7,777	-0.08%
2018/07/11	6	71.50	9	70.67	71.50	-3	7,951	-0.04%
2018/07/10	7.2	71.19	12	69.43	71.20	-4.8	8,152	-0.06%
2018/07/09	2	69.70	14	69.34	68.80	-12	8,229	-0.15%
2018/07/06	7	70.09	5	70.38	70.00	2	8,437	0.02%
2018/07/05	6	69.57	8	70.49	69.30	-2	8,417	-0.02%
2018/07/04	8	69.58	9	69.18	69.50	-1	8,517	-0.01%
2018/07/03	72	73.18	1	70.20	69.30	71	8,542	0.83%
2018/07/02	1	74.10	0	0.00	74.00	1	8,382	0.01%
2018/06/29	3	76.67	5	77.50	76.80	-2	8,241	-0.02%
2018/06/28	15	76.52	12	75.92	75.00	3	8,087	0.04%
2018/06/27	20	77.40	15	77.34	75.20	5	7,997	0.06%
2018/06/26	1	72.80	2	73.30	73.30	-1	7,753	-0.01%
2018/06/25	1	75.00	1	74.90	74.00	0	7,689	0.00%
2018/06/22	3	76.60	19	76.64	74.60	-16	7,564	-0.21%
2018/06/21	3	74.37	3	73.30	74.50	0	7,364	0.00%
2018/06/20	2	72.65	6	71.37	70.10	-4	7,220	-0.06%
2018/06/19	10	78.69	8	77.58	75.80	2	6,988	0.03%
2018/06/15	52	75.36	24	77.61	78.70	28	6,386	0.44%
2018/06/14	6	71.97	1	72.20	71.60	5	5,697	0.09%
2018/06/13	21	72.13	6.1	70.48	72.80	14.9	5,649	0.26%
2018/06/12	8	69.54	4	69.53	68.80	4	5,449	0.07%
2018/06/11	36	68.95	7	67.77	67.80	29	5,399	0.54%
2018/06/08	4	69.63	2	69.25	69.10	2	5,381	0.04%
2018/06/07	1	72.00	2	72.55	70.40	-1	5,354	-0.02%
2018/06/06	4	68.73	3	68.67	68.80	1	5,211	0.02%
2018/06/05	54	67.48	1	68.00	66.70	53	5,110	1.04%
2018/06/04	98	67.92	0	0.00	67.40	98	5,120	1.91%
2018/06/01	0	0.00	1	67.50	67.30	-1	5,098	-0.02%
2018/05/29	1	68.00	2	66.50	66.30	-1	5,095	-0.02%
2018/05/28	1	67.30	1	67.50	67.70	0	5,067	0.00%
2018/05/25	2	66.00	1	66.40	66.30	1	5,030	0.02%
2018/05/23	0	0.00	6	63.60	63.60	-6	4,964	-0.12%
2018/05/22	6	65.10	9	64.40	64.20	-3	5,011	-0.06%
2018/05/21	3	64.80	5	64.10	64.80	-2	5,012	-0.04%
2018/05/18	5	63.30	5	63.86	63.30	0	4,974	0.00%
2018/05/17	11	63.87	6	63.60	63.60	5	5,028	0.10%
2018/05/16	6	65.20	18	64.57	63.40	-12	5,027	-0.24%
2018/05/15	6	67.50	17	66.25	65.70	-11	5,024	-0.22%
2018/05/14	0	0.00	20	68.70	68.00	-20	5,097	-0.39%
2018/05/11	6	68.48	12	68.74	67.50	-6	5,060	-0.12%
2018/05/10	11	68.78	8.2	68.26	68.60	2.8	5,084	0.06%
2018/05/09	16	68.34	17	67.35	67.20	-1	5,131	-0.02%
2018/05/08	26	65.75	2	67.60	67.10	24	5,160	0.47%
2018/05/07	1	64.50	0	0.00	64.60	1	5,373	0.02%
2018/05/04	6	64.85	9	64.49	64.00	-3	5,382	-0.06%
2018/05/03	1	62.90	1	63.90	62.50	0	5,331	0.00%
2018/05/02	6	62.60	12	63.10	63.30	-6	5,381	-0.11%
2018/04/30	5	62.20	2	61.80	62.20	3	5,457	0.05%
2018/04/27	2	63.30	8	61.30	61.00	-6	5,518	-0.11%
2018/04/26	0.1	60.00	0	0.00	59.70	0.1	5,516	0.00%
2018/04/25	12	62.05	6	62.50	62.50	6	5,500	0.11%
2018/04/24	1	60.30	14	60.67	61.90	-13	5,534	-0.23%
2018/04/23	3	65.40	0	0.00	65.10	3	5,446	0.06%
2018/04/20	35	68.80	49	68.83	68.80	-14	5,457	-0.26%
2018/04/19	0	0.00	3	72.40	72.00	-3	5,521	-0.05%
2018/04/18	9	71.11	5	71.96	72.60	4	5,457	0.07%
2018/04/17	12	74.28	2	71.00	71.00	10	5,323	0.19%
2018/04/16	6	72.87	7	72.34	73.90	-1	5,120	-0.02%
2018/04/13	12	69.48	2	69.20	69.50	10	5,003	0.20%
2018/04/12	48	68.61	15	68.23	68.10	33	4,916	0.67%
2018/04/11	0	0.00	2	64.50	65.60	-2	4,770	-0.04%
2018/04/10	4	67.00	8	67.64	65.20	-4	4,870	-0.08%
2018/04/09	6	64.47	3	65.13	65.60	3	4,948	0.06%
2018/04/03	1	60.00	3.2	59.16	59.70	-2.2	4,918	-0.04%
2018/04/02	0	0.00	4	60.93	60.70	-4	4,969	-0.08%
2018/03/30	3.1	61.03	0	0.00	61.00	3.1	5,215	0.06%
2018/03/29	0	0.00	1	62.30	61.90	-1	5,457	-0.02%
2018/03/28	0.1	62.80	0	0.00	62.80	0.1	5,551	0.00%
2018/03/27	1	63.20	0	0.00	62.40	1	5,731	0.02%
2018/03/26	1.1	62.96	2	63.20	62.60	-0.9	5,896	-0.02%
2018/03/23	0.1	63.40	0	0.00	63.20	0.1	6,013	0.00%
2018/03/20	2	64.90	2	62.60	64.90	0	6,685	0.00%
2018/03/16	1	65.60	0	0.00	65.60	1	7,111	0.01%
2018/03/15	2	67.30	0	0.00	67.30	2	7,364	0.03%
2018/03/14	2	68.20	0	0.00	67.30	2	7,818	0.03%
2018/03/13	2	67.00	4	67.83	67.60	-2	8,097	-0.02%
2018/03/12	17	66.71	14	66.51	66.80	3	8,360	0.04%
2018/03/08	1	63.50	1	64.20	64.20	0	9,055	0.00%
2018/03/05	1	66.00	0	0.00	63.50	1	10,312	0.01%
2018/02/23	1	68.20	1	68.60	68.20	0	12,693	0.00%
2018/02/22	0	0.00	5	68.26	68.00	-5	12,907	-0.04%
2018/02/21	2	66.70	2	67.10	67.80	0	12,973	0.00%
2018/02/08	1	65.30	0	0.00	64.00	1	13,132	0.01%
2018/02/06	7.1	67.30	5	66.40	65.30	2.1	13,028	0.02%
2018/02/05	3	72.50	2	69.80	72.50	1	12,926	0.01%
2018/02/02	0	0.00	6	73.85	73.10	-6	12,932	-0.05%
2018/02/01	7	73.07	9	73.92	73.90	-2	12,910	-0.02%
2018/01/31	6	72.83	11	72.47	72.50	-5	12,812	-0.04%
2018/01/30	33	73.67	19	73.65	71.60	14	12,766	0.11%
2018/01/29	0	0.00	1	69.60	69.80	-1	12,415	-0.01%
2018/01/26	2	70.00	5	70.00	69.60	-3	12,561	-0.02%
2018/01/25	3	69.70	0	0.00	69.70	3	12,866	0.02%
2018/01/24	2	69.30	0	0.00	68.70	2	12,819	0.02%
2018/01/23	1	70.20	0	0.00	70.20	1	12,762	0.01%
2018/01/22	0	0.00	5	71.24	71.50	-5	12,869	-0.04%
2018/01/19	3	70.80	0	0.00	70.80	3	12,893	0.02%
2018/01/18	25	72.71	26	72.14	70.10	-1	13,001	-0.01%
2018/01/17	4	71.98	1	71.70	72.30	3	13,148	0.02%
2018/01/15	7	71.80	5	72.04	71.70	2	12,963	0.02%
2018/01/12	0	0.00	3	68.60	68.50	-3	12,811	-0.02%
2018/01/11	3	67.90	0	0.00	67.90	3	12,812	0.02%
2018/01/10	8	68.29	2	68.40	67.40	6	12,790	0.05%
2018/01/09	2	68.30	7	68.20	68.80	-5	12,750	-0.04%
2018/01/08	1	73.00	3	72.83	71.90	-2	12,615	-0.02%
2018/01/05	1	75.00	4.3	73.92	73.60	-3.3	12,565	-0.03%
2018/01/04	35	73.52	15	73.23	73.20	20	12,503	0.16%
2018/01/03	43	71.38	9	72.63	74.50	34	12,357	0.28%
2018/01/02	4	68.58	0	0.00	69.10	4	12,118	0.03%