宏捷科 (8086)-統一-新台中券商分點個股進出

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
130.0
漲跌
▼1.0
漲幅
-0.76%
成交量
4,163張
產業
上櫃半導體類股
1339人加入追蹤

立即追蹤
本地時間:13:35(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

宏捷科 (8086)籌碼相關－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中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
2024/06/14	0	0.00	1	131.00	130.00	-1	3,174	-0.03%
2024/06/13	10.1	130.86	5.1	131.52	131.00	5	3,199	0.15%
2024/06/12	2	123.50	0	0.00	122.50	2	3,122	0.06%
2024/06/07	0.1	123.50	0	0.00	122.50	0.1	3,252	0.00%
2024/06/05	0	0.00	1	126.50	126.00	-1	3,419	-0.03%
2024/06/03	0	0.00	5	124.50	125.50	-5	3,670	-0.14%
2024/05/31	1	127.00	0	0.00	125.50	1	3,784	0.03%
2024/05/28	5	132.00	0	0.00	132.00	5	4,395	0.11%
2024/05/24	1	128.50	0	0.00	130.00	1	4,504	0.02%
2024/05/23	1	130.50	0	0.00	130.00	1	4,559	0.02%
2024/05/20	0.2	128.00	2	130.00	130.00	-1.8	5,075	-0.04%
2024/05/10	14	129.32	4	132.25	129.00	10	6,025	0.17%
2024/05/09	2	138.00	0	0.00	136.00	2	6,017	0.03%
2024/05/06	3	139.67	0	0.00	137.50	3	6,159	0.05%
2024/05/03	1	140.00	2	138.75	139.00	-1	6,128	-0.02%
2024/04/30	3	138.33	0	0.00	138.00	3	6,128	0.05%
2024/04/29	1	137.00	1	136.00	137.00	0	6,095	0.00%
2024/04/26	1	132.00	0	0.00	130.00	1	6,101	0.02%
2024/04/23	1	128.00	1	129.00	129.50	0	6,231	0.00%
2024/04/22	0	0.00	1.1	126.45	126.50	-1.1	6,254	-0.02%
2024/04/19	2	130.50	1.1	130.23	130.50	0.9	6,244	0.01%
2024/04/18	0	0.00	2	135.50	136.00	-2	6,235	-0.03%
2024/04/17	2	135.51	0	0.00	137.00	2	6,273	0.03%
2024/04/16	15	131.67	0	0.00	132.00	15	6,267	0.24%
2024/04/15	1	136.50	2	138.00	137.00	-1	6,267	-0.02%
2024/04/12	1	141.00	1	142.48	139.50	0	6,300	0.00%
2024/04/11	7	140.71	0.1	142.00	142.00	6.9	6,385	0.11%
2024/04/10	1	144.50	1	145.50	145.50	0	6,613	0.00%
2024/04/09	0	0.00	0.1	145.55	145.50	-0.1	6,700	0.00%
2024/04/08	6	148.50	1	147.50	146.00	5	6,701	0.07%
2024/04/03	9	152.44	4	153.75	153.00	5	6,653	0.08%
2024/04/02	0	0.00	3	149.01	150.00	-3	6,505	-0.05%
2024/04/01	1	145.01	3	147.17	146.00	-2	6,500	-0.03%
2024/03/29	0	0.00	1.1	143.54	144.00	-1.1	6,539	-0.02%
2024/03/28	3.1	146.19	0.1	144.50	143.00	3	6,631	0.05%
2024/03/27	1	147.00	1	148.00	147.50	0	6,657	0.00%
2024/03/26	3	151.83	0	154.00	148.00	3	6,672	0.04%
2024/03/25	1	156.00	2	155.75	154.00	-1	6,721	-0.02%
2024/03/22	0	0.00	1	149.48	152.00	-1	6,761	-0.01%
2024/03/21	4	148.00	0	0.00	146.50	4	6,791	0.06%
2024/03/20	7	149.64	2	150.24	148.00	5	6,725	0.07%
2024/03/19	0	0.00	0	157.50	158.00	0	6,646	0.00%
2024/03/18	0	154.00	5	158.98	158.00	-5	6,507	-0.08%
2024/03/15	0	152.00	2	153.49	153.50	-2	6,533	-0.03%
2024/03/14	1	149.00	0.1	148.31	148.00	1	6,492	0.01%
2024/03/13	2	153.25	3	153.51	153.50	-1	6,499	-0.02%
2024/03/12	5	158.60	7	159.50	157.50	-2	6,554	-0.03%
2024/03/11	5	154.01	3	155.33	154.50	2	6,616	0.03%
2024/03/08	10.2	147.87	4.2	146.90	148.00	6	6,843	0.09%
2024/03/07	7	155.79	1	157.03	155.50	6	6,863	0.09%
2024/03/06	14	151.04	16	156.37	156.50	-2	6,810	-0.03%
2024/03/05	8.1	156.27	1.1	153.92	153.00	6.9	7,132	0.10%
2024/03/04	0	150.00	11	151.36	149.50	-11	6,935	-0.16%
2024/03/01	0.1	149.00	0	146.83	149.00	0	7,028	0.00%
2024/02/29	0	0.00	0	140.00	141.50	0	7,376	0.00%
2024/02/26	0	0.00	1	140.00	141.50	-1	7,726	-0.01%
2024/02/23	1	145.00	3	143.50	142.00	-2	7,717	-0.03%
2024/02/22	7	148.37	9	146.29	145.50	-2	7,700	-0.03%
2024/02/21	3.1	152.02	2	147.27	147.50	1.1	7,663	0.01%
2024/02/20	3	146.00	2	145.00	143.50	1	7,390	0.01%
2024/02/19	2	142.75	7.1	144.24	146.00	-5.1	7,152	-0.07%
2024/02/16	3	132.00	5	131.50	133.00	-2	6,911	-0.03%
2024/02/15	2	130.50	0.3	131.00	131.00	1.7	6,907	0.02%
2024/02/05	0.1	128.00	0	0.00	127.50	0.1	6,912	0.00%
2024/02/02	1	125.06	1	127.00	123.00	0	7,017	0.00%
2024/02/01	2	123.99	0	0.00	124.50	2	7,181	0.03%
2024/01/31	0	124.00	0	0.00	124.00	0	7,284	0.00%
2024/01/30	0	0.00	3	120.17	121.00	-3	7,457	-0.04%
2024/01/29	3	117.17	2	118.00	117.00	1	7,574	0.01%
2024/01/26	0	0.00	2	116.75	117.00	-2	7,741	-0.03%
2024/01/25	1	115.50	0	0.00	115.50	1	7,829	0.01%
2024/01/23	0.1	117.50	0	0.00	117.00	0.1	8,270	0.00%
2024/01/19	1	112.50	2	114.25	115.00	-1	8,337	-0.01%
2024/01/18	1	113.50	0	0.00	113.00	1	8,290	0.01%
2024/01/17	0	0.00	1	118.00	116.50	-1	8,260	-0.01%
2024/01/10	1	115.50	3	115.00	115.50	-2	8,148	-0.02%
2024/01/09	1	117.50	4	117.25	117.00	-3	8,130	-0.04%
2024/01/08	2	119.50	2	118.75	117.00	0	8,104	0.00%
2024/01/05	3	117.67	3	118.33	117.00	0	8,054	0.00%
2024/01/04	13.1	119.98	1	118.00	118.50	12.1	7,944	0.15%
2024/01/03	3	121.00	0	0.00	120.00	3	7,701	0.04%
2024/01/02	0	0.00	2	129.00	129.00	-2	7,612	-0.03%
2023/12/29	1	130.50	1	131.00	131.00	0	7,661	0.00%
2023/12/28	1	130.50	0	0.00	128.00	1	7,880	0.01%
2023/12/27	0	0.00	1	132.00	132.00	-1	7,841	-0.01%
2023/12/26	2	130.50	2	130.00	130.00	0	7,810	0.00%
2023/12/25	3	127.17	1	126.50	129.50	2	7,736	0.03%
2023/12/22	0.1	125.00	0	0.00	123.50	0.1	7,629	0.00%
2023/12/18	1.1	129.55	0	0.00	129.50	1.1	7,350	0.01%
2023/12/15	1	135.00	1	135.00	134.50	0	7,320	0.00%
2023/12/14	1	135.00	2	137.00	134.00	-1	7,408	-0.01%
2023/12/13	0	0.00	0	137.50	136.00	0	7,405	0.00%
2023/12/12	0	0.00	26.5	140.27	138.00	-26.5	7,399	-0.36%
2023/12/11	1	139.00	0	0.00	140.50	1	7,360	0.01%
2023/12/07	5	141.30	4	139.00	137.50	1	7,512	0.01%
2023/12/06	0	0.00	1	140.00	142.00	-1	7,637	-0.01%
2023/12/05	4	139.25	4	140.25	139.00	0	7,538	0.00%
2023/12/04	2	137.00	2	137.50	139.50	0	7,401	0.00%
2023/12/01	2	138.50	2	138.75	137.50	0	7,428	0.00%
2023/11/30	3	138.83	3	138.49	139.00	0	7,508	0.00%
2023/11/28	0	0.00	5	128.00	127.50	-5	7,309	-0.07%
2023/11/27	6	129.42	0	0.00	125.50	6	7,161	0.08%
2023/11/24	0	0.00	0	139.00	139.00	0	6,737	0.00%
2023/11/21	0	0.00	1	124.49	124.00	-1	6,247	-0.02%
2023/11/20	2	122.75	1	123.00	123.00	1	6,208	0.02%
2023/11/17	1	127.00	0	129.50	127.00	1	6,142	0.02%
2023/11/16	0	0.00	2	128.00	129.50	-2	6,124	-0.03%
2023/11/15	0	0.00	1	131.00	129.00	-1	6,074	-0.02%
2023/11/14	1	129.00	0	0.00	131.00	1	6,020	0.02%
2023/11/13	0	0.00	1	131.00	131.00	-1	5,958	-0.02%
2023/11/10	6	129.42	5	132.00	132.00	1	5,855	0.02%
2023/11/09	3	124.33	3.3	125.93	129.50	-0.3	5,621	-0.01%
2023/11/08	2	123.00	3	122.00	123.00	-1	5,388	-0.02%
2023/11/07	1	117.01	0	0.00	120.00	1	5,235	0.02%
2023/11/06	1	115.50	7	115.64	116.50	-6	4,945	-0.12%
2023/11/03	3	111.67	2	114.50	112.00	1	4,829	0.02%
2023/11/02	4	111.25	3	112.33	112.00	1	4,675	0.02%
2023/11/01	2	112.75	0	0.00	112.50	2	4,719	0.04%
2023/10/31	3	108.50	7	111.00	112.50	-4	4,614	-0.09%
2023/10/30	3	99.50	4	103.13	102.50	-1	4,409	-0.02%
2023/10/27	0	0.00	2	97.05	95.80	-2	4,291	-0.05%
2023/10/26	3	96.07	1	96.80	96.00	2	4,311	0.05%
2023/10/25	2	100.00	8	99.35	99.80	-6	4,325	-0.14%
2023/10/24	5	97.94	2	98.85	97.50	3	4,317	0.07%
2023/10/23	3	98.77	4	99.83	98.80	-1	4,354	-0.02%
2023/10/20	21	99.37	20	100.31	99.00	1	4,363	0.02%
2023/10/19	2	101.50	0	0.00	101.50	2	4,417	0.05%
2023/10/18	0	0.00	1	106.00	104.50	-1	4,446	-0.02%
2023/10/17	2	107.00	1	108.00	104.50	1	4,526	0.02%
2023/10/16	1	107.00	0	0.00	107.50	1	4,590	0.02%
2023/10/12	0	0.00	1	106.50	107.50	-1	4,638	-0.02%
2023/10/11	2	105.25	1	108.50	104.50	1	4,650	0.02%
2023/10/06	1	108.50	1	107.50	107.50	0	4,674	0.00%
2023/10/05	4	109.00	10	108.50	107.50	-6	4,711	-0.13%
2023/10/04	11	109.00	0	0.00	109.00	11	4,741	0.23%
2023/09/20	7	111.21	7	112.00	112.50	0	5,107	0.00%
2023/09/19	13	116.35	1	115.00	113.50	12	5,073	0.24%
2023/09/18	0	0.00	0.2	120.00	119.00	-0.2	4,963	0.00%
2023/09/15	21	116.50	0	0.00	117.00	21	4,928	0.43%
2023/09/14	7	117.93	66	118.76	118.00	-59	4,887	-1.21%
2023/09/13	62.4	117.07	0	0.00	118.00	62.4	4,824	1.29%
2023/09/12	25	118.90	131	121.46	120.50	-106	4,754	-2.23%	大賣/鉅額交易
2023/09/11	130	120.23	0	121.50	117.50	130	4,616	2.82%	大買/鉅額交易
2023/09/08	0	0.00	2	115.25	116.50	-2	4,370	-0.05%
2023/09/07	1	118.50	2	116.77	115.00	-1	4,311	-0.02%
2023/09/06	5	113.80	211	112.04	114.00	-206	4,118	-5.00%	大賣/鉅額交易
2023/09/05	211	110.99	35	112.46	112.00	176	3,955	4.45%	大買/鉅額交易
2023/09/04	2	103.75	10	107.85	110.00	-8	3,740	-0.21%
2023/09/01	2	99.95	7	100.76	100.00	-5	3,578	-0.14%
2023/08/31	4	97.90	4	98.10	97.00	0	3,519	0.00%
2023/08/30	1	96.40	12	97.15	97.70	-11	3,555	-0.31%
2023/08/28	2	91.70	0	0.00	90.60	2	3,558	0.06%
2023/08/25	2	94.45	1	94.80	93.20	1	3,585	0.03%
2023/08/23	0	0.00	7	94.01	94.60	-7	3,561	-0.20%
2023/08/22	0	0.00	7	90.30	90.40	-7	3,524	-0.20%
2023/08/18	7	88.00	0	0.00	87.50	7	3,505	0.20%
2023/08/15	1	88.00	1	91.30	88.00	0	3,502	0.00%
2023/08/11	3	91.80	0	0.00	91.80	3	3,487	0.09%
2023/08/10	13	93.85	0	0.00	93.60	13	3,487	0.37%
2023/08/09	2	97.65	0	0.00	94.90	2	3,499	0.06%
2023/08/08	1	99.30	1	99.40	99.20	0	3,431	0.00%
2023/08/07	2	100.55	2	101.00	100.00	0	3,397	0.00%
2023/08/04	0	0.00	11	99.41	99.50	-11	3,254	-0.34%
2023/08/02	10	90.50	2	92.10	90.50	8	3,095	0.26%
2023/08/01	1	92.40	0	0.00	92.50	1	3,084	0.03%
2023/07/27	1	91.00	1	92.17	91.10	0	3,068	0.00%
2023/07/25	0	0.00	1	95.70	95.50	-1	3,086	-0.03%
2023/07/24	0	0.00	1	96.50	95.90	-1	3,095	-0.03%
2023/07/21	2	97.95	0	0.00	97.50	2	3,030	0.07%
2023/07/20	2	100.00	0	0.00	100.00	2	3,024	0.07%
2023/07/17	0.1	96.90	2	97.60	96.60	-1.9	2,913	-0.07%
2023/07/14	1	98.40	5	97.56	97.60	-4	2,935	-0.14%
2023/07/13	2	97.50	7	99.46	97.60	-5	2,963	-0.17%
2023/07/12	2	100.50	13	99.34	99.20	-11	2,963	-0.37%
2023/07/11	0	0.00	4	102.38	103.00	-4	2,923	-0.14%
2023/07/10	2	99.70	0	0.00	99.90	2	2,853	0.07%
2023/07/07	18	97.78	2	97.30	96.40	16	2,797	0.57%
2023/07/06	4	99.05	2	100.50	101.00	2	2,753	0.07%
2023/07/05	1	95.40	1	95.00	93.90	0	2,569	0.00%
2023/07/04	0	0.00	5	91.60	92.20	-5	2,486	-0.20%
2023/07/03	5	89.40	0	0.00	91.30	5	2,511	0.20%
2023/06/27	1	85.70	0.1	87.50	86.00	0.9	3,058	0.03%
2023/06/26	0	0.00	5	86.04	86.30	-5	3,127	-0.16%
2023/06/15	12	91.45	10	91.25	92.00	2	3,176	0.06%
2023/06/14	1	90.20	0	0.00	88.60	1	3,176	0.03%
2023/06/08	2	92.25	0	0.00	90.10	2	3,136	0.06%
2023/06/07	5	93.20	2	90.70	93.20	3	3,092	0.10%
2023/06/06	3	90.00	2	89.40	89.60	1	2,970	0.03%
2023/06/05	3	89.43	2	89.50	90.00	1	2,919	0.03%
2023/06/02	2	84.60	3	88.10	88.10	-1	2,829	-0.04%
2023/05/29	0	0.00	1	82.40	81.70	-1	2,708	-0.04%
2023/05/12	1	78.50	0	0.00	79.30	1	2,795	0.04%
2023/05/08	1	81.20	0	0.00	81.00	1	2,812	0.04%
2023/05/05	0	0.00	1	81.30	80.10	-1	2,834	-0.04%
2023/05/02	1	86.40	0	0.00	84.30	1	2,862	0.03%
2023/04/28	1	84.00	10	81.55	82.80	-9	2,943	-0.31%
2023/04/27	10	79.60	0	0.00	79.60	10	2,979	0.34%
2023/04/26	2	83.10	0	0.00	82.00	2	2,971	0.07%
2023/04/24	0	0.00	1	88.40	88.30	-1	2,943	-0.03%
2023/04/20	3	93.00	0	0.00	90.60	3	2,945	0.10%
2023/04/19	0	0.00	1	95.10	94.10	-1	3,037	-0.03%
2023/04/17	2	92.20	4	92.93	93.90	-2	3,010	-0.07%
2023/04/14	1.3	91.61	0	0.00	90.40	1.3	2,968	0.04%
2023/04/13	0.3	91.20	0	0.00	90.40	0.3	2,945	0.01%
2023/04/12	1.3	93.56	1	93.40	93.40	0.3	2,911	0.01%
2023/04/11	3	93.30	2	94.10	93.70	1	2,871	0.03%
2023/04/10	1	90.32	0	0.00	91.00	1	2,772	0.04%
2023/03/31	0	0.00	10	86.64	87.20	-10	2,585	-0.39%
2023/03/30	10	87.54	3	86.57	87.80	7	2,526	0.28%
2023/03/29	2	86.00	11	87.81	85.10	-9	2,387	-0.38%
2023/03/28	3	82.10	1	82.30	82.30	2	2,095	0.10%
2023/03/24	0	0.00	7	80.60	80.90	-7	1,894	-0.37%
2023/03/22	0	78.20	0	0.00	78.10	0	1,842	0.00%
2023/03/20	0	0.00	2	78.30	77.30	-2	1,850	-0.11%
2023/03/17	0	0.00	2	76.10	77.00	-2	1,844	-0.11%
2023/03/15	1	74.00	1	74.50	74.00	0	1,808	0.00%
2023/03/13	4	75.15	0	0.00	75.50	4	1,855	0.22%
2023/03/09	3	78.40	0	0.00	77.80	3	1,897	0.16%
2023/03/08	3	78.33	2	78.60	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	1	79.00	2	78.15	79.30	-1	1,982	-0.05%
2023/03/03	1	75.40	0	0.00	77.50	1	2,067	0.05%
2023/03/01	0	0.00	1.1	76.74	77.10	-1.1	2,428	-0.04%
2023/02/23	2	77.70	0	0.00	78.00	2	2,420	0.08%
2023/02/22	4	77.63	1	77.90	77.50	3	2,422	0.12%
2023/02/20	0	0.00	4	79.85	81.00	-4	2,353	-0.17%
2023/02/17	0	77.70	0	0.00	76.90	0	2,309	0.00%
2023/02/16	6	77.05	0	0.00	77.10	6	2,312	0.26%
2023/02/10	1	75.50	2	76.50	76.30	-1	2,431	-0.04%
2023/02/07	2	77.30	1	76.80	77.30	1	2,404	0.04%
2023/02/03	3	77.60	0	0.00	75.60	3	2,440	0.12%
2023/02/02	0	0.00	1	78.60	78.40	-1	2,458	-0.04%
2023/02/01	1	78.20	2	78.10	77.90	-1	2,486	-0.04%
2023/01/30	2	78.40	12	76.89	79.90	-10	2,435	-0.41%
2023/01/16	1	70.00	0	0.00	69.90	1	2,254	0.04%
2023/01/05	2	73.60	1	72.30	71.90	1	2,069	0.05%
2023/01/04	0	0.00	1	70.10	70.80	-1	2,021	-0.05%
2023/01/03	0	0.00	0.1	69.10	69.10	-0.1	2,013	0.00%
2022/12/27	1	68.90	1	68.70	68.20	0	2,079	0.00%
2022/12/21	1	67.80	0	0.00	66.60	1	2,129	0.05%
2022/12/19	1	71.40	0	0.00	71.20	1	2,137	0.05%
2022/12/15	3	72.37	1	71.90	71.90	2	2,144	0.09%
2022/12/14	2	72.00	0	0.00	73.50	2	2,131	0.09%
2022/12/13	0	0.00	9	71.40	71.10	-9	2,120	-0.42%
2022/12/12	2	70.50	0	0.00	70.90	2	2,117	0.09%
2022/12/09	2	71.00	0	0.00	69.80	2	2,110	0.09%
2022/12/07	1	71.30	0	0.00	71.50	1	2,092	0.05%
2022/12/06	1	73.50	1	74.20	73.20	0	2,080	0.00%
2022/12/05	2	76.50	1	76.60	74.50	1	2,069	0.05%
2022/11/30	1	76.70	0	0.00	75.40	1	1,996	0.05%
2022/11/29	1	75.60	0	0.00	76.40	1	1,991	0.05%
2022/11/28	0	0.00	1	79.30	78.80	-1	1,970	-0.05%
2022/11/25	1	79.00	0	0.00	79.30	1	1,999	0.05%
2022/11/24	6	79.53	6	78.90	81.50	0	2,007	0.00%
2022/11/23	4	73.60	4	72.83	75.50	0	1,717	0.00%
2022/11/22	2	69.15	3	68.10	68.70	-1	1,617	-0.06%
2022/11/21	3	67.93	2	69.30	67.60	1	1,615	0.06%
2022/11/18	1	68.80	1	70.50	68.80	0	1,630	0.00%
2022/11/17	0	0.00	4	70.20	70.50	-4	1,689	-0.24%
2022/11/15	1	67.00	1	68.50	68.50	0	1,755	0.00%
2022/11/14	0	0.00	3	67.10	67.20	-3	1,735	-0.17%
2022/11/11	10	67.65	3	68.50	65.80	7	1,720	0.41%
2022/11/10	4	66.50	5	66.10	66.90	-1	1,656	-0.06%
2022/11/09	1	64.90	3	64.27	64.50	-2	1,622	-0.12%
2022/11/08	3	63.83	2	63.15	62.70	1	1,608	0.06%
2022/11/07	1	63.50	1	63.90	63.60	0	1,598	0.00%
2022/11/03	2	63.40	2	63.30	63.40	0	1,598	0.00%
2022/11/02	2	63.20	3	63.23	63.30	-1	1,583	-0.06%
2022/11/01	0	0.00	2	61.80	63.10	-2	1,571	-0.13%
2022/10/31	4	60.45	3	56.93	61.80	1	1,530	0.07%
2022/10/28	2	56.10	1.3	56.77	56.20	0.7	1,509	0.05%
2022/10/27	2	60.50	0	0.00	60.30	2	1,465	0.14%
2022/10/17	0	0.00	1	58.30	60.50	-1	1,477	-0.07%
2022/10/06	2	63.80	2	63.30	63.70	0	1,440	0.00%
2022/10/05	6	65.75	6	65.90	65.00	0	1,425	0.00%
2022/10/03	1	59.90	0	0.00	59.90	1	1,373	0.07%
2022/09/29	2	60.00	2	59.65	60.20	0	1,383	0.00%
2022/09/28	1	61.10	1	59.50	59.70	0	1,402	0.00%
2022/09/27	3	63.43	3	63.90	63.50	0	1,407	0.00%
2022/09/26	1	66.00	0	0.00	66.10	1	1,423	0.07%
2022/09/13	0	0.00	0.1	77.00	76.20	-0.1	1,498	0.00%
2022/09/12	1	77.60	0	0.00	77.10	1	1,525	0.07%
2022/09/06	1	75.30	1	75.50	75.50	0	1,579	0.00%
2022/09/01	2	81.00	1	83.00	80.80	1	1,578	0.06%
2022/08/31	0	0.00	2	81.60	82.00	-2	1,524	-0.13%
2022/08/25	4	77.60	3	77.23	77.00	1	1,506	0.07%
2022/08/24	3	79.10	1	80.00	77.20	2	1,540	0.13%
2022/08/23	1	80.90	1.4	80.67	82.00	-0.4	1,536	-0.03%
2022/08/22	6	75.93	6	75.77	75.60	0	1,469	0.00%
2022/08/18	0	0.00	1	75.70	76.60	-1	1,507	-0.07%
2022/08/17	0	0.00	1	77.09	76.80	-1	1,514	-0.07%
2022/08/12	0	0.00	6	74.93	75.80	-6	1,539	-0.39%
2022/08/11	0	0.00	1	73.80	73.50	-1	1,545	-0.06%
2022/08/10	1	71.20	3	70.80	70.80	-2	1,578	-0.13%
2022/08/04	1.1	68.65	1	69.20	69.20	0.1	1,658	0.01%
2022/08/03	1	72.30	0	0.00	71.30	1	1,638	0.06%
2022/08/02	0	0.00	0.1	72.00	71.60	-0.1	1,654	-0.01%
2022/07/29	10	71.60	3	71.83	72.10	7	1,696	0.41%
2022/07/28	3	70.43	2	70.50	70.50	1	1,747	0.06%
2022/07/27	2	67.95	0	0.00	70.90	2	1,751	0.11%
2022/07/26	3	73.50	0	0.00	73.70	3	1,710	0.18%
2022/07/20	0	0.00	3.2	75.26	76.40	-3.2	1,792	-0.18%
2022/07/19	3	74.30	5	73.68	74.40	-2	1,796	-0.11%
2022/07/18	1	73.80	2	74.30	74.30	-1	1,826	-0.05%
2022/07/15	0	0.00	14	73.14	73.50	-14	1,835	-0.76%
2022/07/14	0	0.00	9	70.71	72.80	-9	1,835	-0.49%
2022/07/13	2	70.25	0	0.00	69.30	2	1,821	0.11%
2022/07/08	0	0.00	1	70.90	72.30	-1	1,823	-0.05%
2022/07/07	3	66.53	3	68.60	69.10	0	1,815	0.00%
2022/07/06	2.2	66.60	1	66.10	66.10	1.2	1,824	0.07%
2022/07/05	3	71.77	1	71.30	70.70	2	1,812	0.11%
2022/07/04	3	76.33	4	74.65	72.00	-1	1,807	-0.06%
2022/06/22	0	80.60	0	0.00	80.20	0	1,829	0.00%
2022/06/17	0.4	83.89	3.3	83.44	82.60	-2.9	1,799	-0.16%
2022/06/15	1	88.00	0	0.00	91.00	1	1,818	0.05%
2022/06/14	0.1	87.10	0	0.00	88.50	0.1	1,838	0.01%
2022/06/13	0.1	88.40	0	0.00	88.10	0.1	1,867	0.01%
2022/06/09	1.1	92.45	1	93.80	93.70	0.1	1,920	0.01%
2022/06/07	4	94.78	2	94.70	94.60	2	1,983	0.10%
2022/06/06	5	96.84	1	96.70	96.70	4	1,972	0.20%
2022/06/01	0	0.00	1	95.20	95.40	-1	1,958	-0.05%
2022/05/31	2	94.05	0	0.00	94.40	2	1,934	0.10%
2022/05/25	0	0.00	1	84.40	84.90	-1	1,933	-0.05%
2022/05/20	9	88.50	0	0.00	87.80	9	1,996	0.45%
2022/05/19	0	87.00	0	0.00	88.00	0	1,989	0.00%
2022/05/18	1	88.00	0	0.00	88.00	1	2,001	0.05%
2022/05/16	0	0.00	2	83.40	82.00	-2	1,938	-0.10%
2022/05/10	1	82.00	3	81.33	82.30	-2	2,107	-0.09%
2022/05/09	9	80.06	7	80.86	80.00	2	2,170	0.09%
2022/05/06	2	80.90	2	82.15	82.10	0	2,175	0.00%
2022/05/05	5	83.50	6	84.57	85.30	-1	2,191	-0.05%
2022/05/04	2	84.15	0	0.00	84.30	2	2,143	0.09%
2022/05/03	0	0.00	2	85.50	85.60	-2	2,129	-0.09%
2022/04/29	3	84.07	2	85.35	84.00	1	2,152	0.05%
2022/04/28	2	83.90	2	84.50	83.90	0	2,166	0.00%
2022/04/27	0.1	84.00	0	0.00	83.10	0.1	2,167	0.00%
2022/04/25	0	0.00	33	91.60	92.10	-33	2,135	-1.55%
2022/04/22	1	93.90	2	92.30	94.00	-1	2,131	-0.05%
2022/04/20	2	90.70	0	0.00	90.60	2	2,184	0.09%
2022/04/18	0.1	91.70	17	92.10	91.50	-16.9	2,333	-0.72%
2022/04/15	0	0.00	4	95.00	94.40	-4	2,345	-0.17%
2022/04/13	0	0.00	2	98.00	98.00	-2	2,452	-0.08%
2022/04/12	0	0.00	1	95.70	97.60	-1	2,501	-0.04%
2022/04/11	0	0.00	2	97.80	95.00	-2	2,500	-0.08%
2022/04/08	2	98.10	1	95.50	97.60	1	2,513	0.04%
2022/04/07	0.1	94.80	0	0.00	95.70	0.1	2,509	0.00%
2022/03/29	0	0.00	1	103.00	103.00	-1	2,559	-0.04%
2022/03/28	3	101.50	0	0.00	101.50	3	2,593	0.12%
2022/03/24	0	0.00	1	102.00	102.00	-1	2,627	-0.04%
2022/03/17	0	0.00	11	100.91	101.50	-11	2,748	-0.40%
2022/03/16	0	0.00	6	95.58	98.00	-6	2,722	-0.22%
2022/03/14	2.1	96.87	3	97.43	97.70	-0.9	2,684	-0.03%
2022/03/11	12.2	97.55	0	0.00	98.20	12.2	2,642	0.46%
2022/03/10	0	0.00	1	103.50	103.00	-1	2,574	-0.04%
2022/03/09	1	100.50	0	0.00	100.50	1	2,586	0.04%
2022/03/08	0.1	100.00	0	0.00	99.60	0.1	2,604	0.00%
2022/03/07	0.1	101.50	1	100.50	101.50	-0.9	2,589	-0.03%
2022/03/04	0	0.00	1	108.00	106.00	-1	2,595	-0.04%
2022/03/03	2	110.00	1	110.00	110.00	1	2,628	0.04%
2022/03/02	1	105.00	1	105.00	107.00	0	2,610	0.00%
2022/03/01	1.1	105.00	0	0.00	106.50	1.1	2,633	0.04%
2022/02/25	0.1	103.00	0	0.00	101.50	0.1	2,676	0.00%
2022/02/22	2	105.00	2	104.00	104.50	0	2,759	0.00%
2022/02/21	0	0.00	2	109.00	109.50	-2	2,769	-0.07%
2022/02/17	2	109.50	4	110.25	111.50	-2	2,913	-0.07%
2022/02/16	0	0.00	1	109.50	109.00	-1	2,929	-0.03%
2022/02/15	1	108.00	1	109.00	107.50	0	2,937	0.00%
2022/02/14	4	108.88	3	110.00	108.50	1	2,902	0.03%
2022/02/11	2	114.25	1	113.00	113.50	1	2,876	0.03%
2022/02/10	0	0.00	1	115.00	118.00	-1	2,850	-0.04%
2022/02/09	3	111.67	1	112.00	114.50	2	2,845	0.07%
2022/02/08	0	0.00	1	117.00	116.00	-1	2,795	-0.04%
2022/02/07	2	114.25	1	114.00	115.00	1	2,876	0.03%
2022/01/26	1	116.50	0	0.00	116.50	1	2,887	0.03%
2022/01/25	0	119.00	0	0.00	116.50	0	2,991	0.00%
2022/01/21	1.1	118.00	0	0.00	117.00	1.1	3,215	0.03%
2022/01/18	2	123.00	0	0.00	122.00	2	3,646	0.05%
2022/01/17	0	0.00	2	123.75	124.50	-2	3,659	-0.05%
2022/01/14	1	122.50	0	0.00	123.00	1	3,713	0.03%
2022/01/13	3	119.83	1	119.50	119.50	2	3,747	0.05%
2022/01/12	7.1	119.44	0	0.00	119.00	7.1	3,707	0.19%
2022/01/11	0.1	126.00	0	0.00	125.50	0.1	3,610	0.00%
2022/01/10	1	129.50	0	0.00	130.50	1	3,587	0.03%
2022/01/07	2	130.50	0	0.00	130.50	2	3,580	0.06%
2022/01/03	0	0.00	1	143.50	143.50	-1	3,523	-0.03%
2021/12/29	0	0.00	5.1	140.51	142.00	-5.1	3,609	-0.14%
2021/12/27	0	0.00	1	142.00	142.50	-1	3,682	-0.03%
2021/12/24	1	142.00	0	0.00	141.50	1	3,727	0.03%
2021/12/23	8	140.94	2	141.00	141.00	6	3,746	0.16%
2021/12/22	1	139.00	2	138.75	139.50	-1	3,769	-0.03%
2021/12/21	1	137.00	2	136.25	137.50	-1	3,741	-0.03%
2021/12/20	1	133.50	0	0.00	133.50	1	3,731	0.03%
2021/12/17	6.1	136.51	3	136.33	137.50	3.1	3,723	0.08%
2021/12/16	2	140.25	3	141.67	142.50	-1	3,647	-0.03%
2021/12/15	2	139.50	2	140.50	140.00	0	3,687	0.00%
2021/12/14	2	140.75	1	140.50	139.50	1	3,746	0.03%
2021/12/13	0	0.00	1	144.50	144.00	-1	3,887	-0.03%
2021/12/10	1	142.50	0	0.00	141.50	1	4,011	0.02%
2021/12/03	2	146.00	2	147.00	146.00	0	4,183	0.00%
2021/12/02	1	143.50	1	146.00	146.00	0	4,229	0.00%
2021/12/01	0	0.00	2	146.00	146.50	-2	4,262	-0.05%
2021/11/30	1	147.50	2	150.75	147.00	-1	4,382	-0.02%
2021/11/29	1	147.50	1	148.00	147.00	0	4,439	0.00%
2021/11/26	3	145.33	3	143.50	145.00	0	4,498	0.00%
2021/11/25	1	149.50	1	150.50	148.00	0	4,473	0.00%
2021/11/24	3	148.33	1	152.50	149.00	2	4,490	0.04%
2021/11/23	5	152.40	2	154.25	151.00	3	4,467	0.07%
2021/11/22	0	0.00	1	156.00	156.00	-1	4,482	-0.02%
2021/11/19	6	158.33	3	157.67	156.00	3	4,636	0.06%
2021/11/18	1	155.50	1	157.50	156.00	0	4,675	0.00%
2021/11/17	1	155.50	5	156.50	157.50	-4	4,698	-0.09%
2021/11/16	54	153.50	5	154.40	154.50	49	4,643	1.06%
2021/11/15	0	0.00	1	153.50	151.50	-1	4,594	-0.02%
2021/11/12	4	152.75	1	152.00	152.50	3	4,614	0.07%
2021/11/11	2	151.25	1	151.50	150.00	1	4,616	0.02%
2021/11/10	0	0.00	7	151.86	151.50	-7	4,664	-0.15%
2021/11/09	4	148.13	3	149.00	148.50	1	4,682	0.02%
2021/11/08	6	151.08	0	0.00	149.00	6	4,654	0.13%
2021/11/05	5	151.40	2	152.00	152.00	3	4,661	0.06%
2021/11/04	8	149.81	6	150.42	150.00	2	4,693	0.04%
2021/11/03	3	158.17	2	156.25	155.00	1	4,630	0.02%
2021/11/02	16	163.63	16.1	163.44	154.00	-0.1	4,621	0.00%
2021/11/01	1	160.00	12	162.08	161.00	-11	4,584	-0.24%
2021/10/29	32	163.67	24	163.65	159.50	8	4,642	0.17%
2021/10/28	10	160.00	18	160.56	158.50	-8	4,492	-0.18%
2021/10/27	27	159.20	30	159.92	161.50	-3	4,457	-0.07%
2021/10/26	5	148.30	5	148.50	149.00	0	4,249	0.00%
2021/10/21	1.1	145.00	1	145.00	143.50	0.1	4,357	0.00%
2021/10/20	10	143.00	1	143.50	143.50	9	4,338	0.21%
2021/10/19	1	142.50	0	0.00	143.00	1	4,470	0.02%
2021/10/18	1	140.00	0	0.00	139.00	1	4,745	0.02%
2021/10/15	0	0.00	1	139.50	140.00	-1	4,962	-0.02%
2021/10/13	0.1	133.00	1	136.00	133.50	-1	5,126	-0.02%
2021/10/12	1.1	137.48	8	137.50	136.50	-7	5,191	-0.13%
2021/10/08	0	0.00	1	145.00	142.00	-1	5,281	-0.02%
2021/10/07	6	139.50	0	0.00	141.50	6	5,378	0.11%
2021/10/06	0.1	137.25	0	0.00	137.50	0.1	5,607	0.00%
2021/10/05	2	133.75	1	139.00	138.50	1	5,874	0.02%
2021/10/04	1	136.50	2	132.75	132.00	-1	6,024	-0.02%
2021/10/01	0.1	139.00	0	0.00	136.50	0.1	6,243	0.00%
2021/09/29	3.1	141.19	2	140.25	140.50	1.1	6,543	0.02%
2021/09/24	3	151.00	0	0.00	150.50	3	6,839	0.04%
2021/09/23	2	152.25	0	0.00	150.00	2	6,992	0.03%
2021/09/22	1	153.50	2	150.50	149.50	-1	7,012	-0.01%
2021/09/17	2	150.25	1	151.00	150.50	1	7,006	0.01%
2021/09/16	1.1	148.83	1	150.50	144.50	0.1	7,056	0.00%
2021/09/15	5	149.40	1	150.00	150.00	4	7,098	0.06%
2021/09/13	1	162.00	0	0.00	157.00	1	7,067	0.01%
2021/09/10	2	162.75	0	0.00	163.50	2	7,043	0.03%
2021/09/09	2	165.75	0	0.00	165.00	2	7,066	0.03%
2021/09/08	0	0.00	7	164.07	164.00	-7	7,095	-0.10%
2021/09/07	5	164.10	1	166.00	165.00	4	7,193	0.06%
2021/09/06	3	172.00	1.1	171.15	172.00	1.9	7,207	0.03%
2021/09/03	1	178.00	2.1	179.95	174.00	-1.1	7,311	-0.01%
2021/09/02	2.1	174.77	6	174.84	175.00	-4	7,603	-0.05%
2021/09/01	0	0.00	5.5	172.82	175.00	-5.5	7,580	-0.07%
2021/08/31	3	168.00	1	165.00	168.50	2	7,481	0.03%
2021/08/27	1	170.00	2	169.00	170.50	-1	7,502	-0.01%
2021/08/26	3	171.67	5	169.00	170.50	-2	7,514	-0.03%
2021/08/25	4	168.00	10	169.95	170.00	-6	7,537	-0.08%
2021/08/23	0	0.00	1	153.00	155.00	-1	7,405	-0.01%
2021/08/20	0.1	144.00	0	0.00	145.00	0.1	7,416	0.00%
2021/08/19	1.1	144.55	1	144.00	144.50	0.1	7,559	0.00%
2021/08/17	0.1	145.00	1	144.00	145.50	-1	7,965	-0.01%
2021/08/16	0.1	146.00	0	0.00	147.50	0.1	7,970	0.00%
2021/08/13	10.1	148.83	2.2	146.77	145.00	7.9	7,943	0.10%
2021/08/12	1	153.00	0	0.00	153.50	1	7,946	0.01%
2021/08/11	1	155.00	1	150.50	152.00	0	8,010	0.00%
2021/08/10	0	0.00	2	156.00	154.00	-2	8,085	-0.02%
2021/08/06	2	163.50	3	164.50	162.50	-1	8,227	-0.01%
2021/08/05	2	163.00	0	0.00	163.50	2	8,291	0.02%
2021/08/04	7.1	165.30	5	166.80	165.50	2	8,341	0.02%
2021/08/03	1	161.50	10	163.00	162.00	-9	8,289	-0.11%
2021/08/02	1	164.50	1.1	161.05	161.50	-0.1	8,306	0.00%
2021/07/30	7.1	166.06	1	171.00	164.00	6.1	8,322	0.07%
2021/07/29	2	167.00	0	0.00	167.00	2	8,323	0.02%
2021/07/28	1	167.50	1	162.00	165.00	0	8,391	0.00%
2021/07/27	5	174.60	1	171.50	169.50	4	8,463	0.05%
2021/07/26	1	177.50	0	0.00	177.50	1	8,524	0.01%
2021/07/23	5	178.40	0	0.00	176.00	5	8,542	0.06%
2021/07/22	16	190.84	5.3	188.00	183.50	10.7	8,500	0.13%
2021/07/21	4	181.88	11.1	183.74	187.50	-7.1	8,323	-0.08%
2021/07/20	10	177.30	7	174.71	173.50	3	8,132	0.04%
2021/07/19	0	0.00	2	182.75	181.00	-2	8,090	-0.02%
2021/07/16	7	180.79	5	180.30	178.00	2	8,076	0.02%
2021/07/15	5	186.00	2	184.25	186.00	3	8,031	0.04%
2021/07/14	2.1	184.29	2.1	184.85	187.00	0.1	7,974	0.00%
2021/07/13	12	186.92	6.2	184.39	181.50	5.9	7,875	0.07%
2021/07/12	12	173.88	11.1	182.35	187.00	0.9	7,644	0.01%
2021/07/09	1	171.00	9.1	173.77	171.00	-8.1	7,354	-0.11%
2021/07/08	5	168.40	5.1	172.77	170.00	-0.1	7,228	0.00%
2021/07/07	14.1	165.23	26.1	166.85	167.50	-12	7,034	-0.17%
2021/07/06	1	161.00	0	0.00	160.50	1	6,822	0.01%
2021/07/05	5	162.90	5	162.90	161.50	0	6,856	0.00%
2021/07/02	2.1	152.49	8	159.88	160.50	-5.9	6,846	-0.09%
2021/07/01	0	0.00	6	153.00	150.00	-6	6,993	-0.09%
2021/06/30	3	159.83	7	161.14	155.50	-4	6,981	-0.06%
2021/06/29	2	156.00	2	156.50	154.00	0	6,883	0.00%
2021/06/28	3	156.83	1	157.00	156.50	2	6,977	0.03%
2021/06/25	2	156.25	5	157.00	155.00	-3	6,965	-0.04%
2021/06/24	1	154.50	11	155.15	155.50	-10	6,906	-0.15%
2021/06/23	4	152.00	2	152.50	152.00	2	6,737	0.03%
2021/06/22	1	152.00	1	151.00	148.50	0	6,674	0.00%
2021/06/21	0	0.00	8	148.06	149.50	-8	6,650	-0.12%
2021/06/18	15	151.17	1	150.50	149.00	14	6,656	0.21%
2021/06/17	4	148.00	4	148.25	151.00	0	6,696	0.00%
2021/06/16	4	151.75	7	151.43	148.50	-3	6,684	-0.04%
2021/06/15	10	149.30	19.5	150.36	151.00	-9.5	6,544	-0.15%
2021/06/11	13	148.69	10	148.15	147.00	3	6,582	0.05%
2021/06/10	29.1	144.93	27	146.93	147.00	2.1	6,566	0.03%
2021/06/09	2	141.00	7	140.50	141.00	-5	6,218	-0.08%
2021/06/07	0	0.00	2	139.50	138.50	-2	6,302	-0.03%
2021/06/04	2	138.25	4	135.88	140.00	-2	6,304	-0.03%
2021/06/03	7	138.29	2	137.75	137.50	5	6,390	0.08%
2021/06/02	3	138.33	0	0.00	136.00	3	6,376	0.05%
2021/06/01	2	143.25	3	143.00	143.00	-1	6,310	-0.02%
2021/05/28	2	140.25	2	139.75	141.50	0	6,278	0.00%
2021/05/27	10	139.50	8	138.38	138.00	2	6,266	0.03%
2021/05/26	8	136.06	8	139.00	135.50	0	6,186	0.00%
2021/05/25	0	0.00	2	133.00	135.00	-2	5,925	-0.03%
2021/05/24	1	123.50	0	0.00	123.00	1	5,848	0.02%
2021/05/19	0	0.00	1	121.00	121.50	-1	6,021	-0.02%
2021/05/18	1	120.50	0	0.00	123.00	1	6,011	0.02%
2021/05/17	3	113.67	6.1	115.09	117.00	-3.1	6,035	-0.05%
2021/05/14	2	115.75	1	116.00	116.00	1	6,001	0.02%
2021/05/13	0	0.00	4	117.38	121.50	-4	6,052	-0.07%
2021/05/12	7	112.86	5	115.80	113.00	2	6,237	0.03%
2021/05/11	14	119.93	0	0.00	119.00	14	6,303	0.22%
2021/05/07	0	0.00	1	134.50	134.50	-1	6,490	-0.02%
2021/05/06	3	124.67	1	128.00	124.00	2	6,531	0.03%
2021/05/05	1.3	131.56	1	133.00	127.00	0.3	6,646	0.00%
2021/05/04	2.2	130.93	0	0.00	129.00	2.2	6,867	0.03%
2021/05/03	10	144.25	2	145.25	141.50	8	7,454	0.11%
2021/04/29	0	0.00	1	155.50	156.00	-1	7,692	-0.01%
2021/04/28	4	160.38	4	161.00	158.00	0	7,845	0.00%
2021/04/27	2	157.50	2	157.00	159.00	0	7,982	0.00%
2021/04/23	1	150.50	2	148.50	152.00	-1	8,168	-0.01%
2021/04/22	2.1	151.43	3	150.67	148.50	-0.9	8,232	-0.01%
2021/04/21	2.1	156.52	0	0.00	156.00	2.1	8,435	0.02%
2021/04/20	2	158.25	1	157.50	159.00	1	8,825	0.01%
2021/04/19	4	157.00	0	0.00	158.00	4	9,012	0.04%
2021/04/16	1	156.00	0	0.00	152.50	1	9,471	0.01%
2021/04/15	3	152.67	0	0.00	156.00	3	9,474	0.03%
2021/04/14	2	154.00	1	155.00	155.00	1	9,509	0.01%
2021/04/13	1	161.00	25	162.88	158.50	-24	9,638	-0.25%
2021/04/12	3	166.83	0	0.00	163.00	3	9,678	0.03%
2021/04/09	0	0.00	7	168.43	164.00	-7	9,762	-0.07%
2021/04/08	1	170.00	4	169.50	166.50	-3	9,878	-0.03%
2021/04/07	4	167.75	8.3	165.67	165.50	-4.3	9,876	-0.04%
2021/04/06	0	0.00	1	155.00	157.00	-1	9,798	-0.01%
2021/04/01	1	155.00	8	157.44	153.00	-7	10,358	-0.07%
2021/03/31	5	154.70	12	153.25	156.00	-7	10,433	-0.07%
2021/03/30	1	148.00	0	0.00	149.00	1	10,451	0.01%
2021/03/29	5	146.40	1	147.50	147.50	4	10,529	0.04%
2021/03/26	1	144.00	0	0.00	145.50	1	10,544	0.01%
2021/03/25	0.1	142.00	1	140.00	141.00	-0.9	10,589	-0.01%
2021/03/23	1	142.00	8	142.19	142.50	-7	10,681	-0.07%
2021/03/22	2	141.00	5	141.40	141.00	-3	10,744	-0.03%
2021/03/19	10	146.00	121	145.01	144.50	-111	10,707	-1.04%	大賣/鉅額交易
2021/03/17	6	148.25	7	147.36	146.00	-1	10,821	-0.01%
2021/03/16	6	145.17	1	146.50	146.50	5	10,811	0.05%
2021/03/15	3.2	149.86	3	148.17	147.50	0.2	10,953	0.00%
2021/03/12	3	150.83	3	154.50	152.00	0	10,983	0.00%
2021/03/11	1	148.00	0	0.00	150.50	1	11,073	0.01%
2021/03/10	0	0.00	0.1	150.25	148.00	-0.1	11,186	0.00%
2021/03/09	2.7	146.43	3	144.17	149.50	-0.3	11,559	0.00%
2021/03/05	1	156.50	2	154.50	156.50	-1	12,262	-0.01%
2021/03/04	6.1	159.67	1	161.50	158.00	5.1	12,337	0.04%
2021/03/03	1	158.00	1	163.00	163.00	0	12,440	0.00%
2021/03/02	4	163.13	0	0.00	161.00	4	12,817	0.03%
2021/02/26	93	159.53	0	0.00	159.50	93	12,899	0.72%
2021/02/25	3	169.50	0	0.00	166.00	3	12,939	0.02%
2021/02/24	0.1	170.00	0	0.00	166.50	0.1	13,244	0.00%
2021/02/23	5	167.00	3	168.33	167.50	2	13,435	0.01%
2021/02/22	4	170.88	8	170.63	171.00	-4	13,582	-0.03%
2021/02/19	1	165.00	6	166.58	167.00	-5	13,916	-0.04%
2021/02/18	31	163.47	3	163.33	164.50	28	14,899	0.19%
2021/02/17	3	164.50	2	164.50	164.50	1	15,466	0.01%
2021/02/05	1	159.00	0	0.00	156.00	1	15,559	0.01%
2021/02/04	3	158.00	9	158.22	159.50	-6	15,583	-0.04%
2021/02/03	7	167.93	3	165.00	163.00	4	15,439	0.03%
2021/02/02	2	160.75	5	163.20	168.00	-3	15,199	-0.02%
2021/02/01	13	150.65	18	151.22	155.50	-5	15,066	-0.03%
2021/01/29	6	161.75	4	160.63	155.00	2	14,987	0.01%
2021/01/28	3	162.67	5	162.50	160.00	-2	14,856	-0.01%
2021/01/27	4	165.38	7	166.00	166.50	-3	14,893	-0.02%
2021/01/26	25.5	168.75	21	166.93	163.00	4.5	14,728	0.03%
2021/01/25	40	171.01	25.2	172.28	167.00	14.9	14,401	0.10%
2021/01/22	10	160.85	14	161.36	166.00	-4	13,660	-0.03%
2021/01/21	0	0.00	12	151.58	151.00	-12	13,328	-0.09%
2021/01/20	2	148.50	2	149.25	146.50	0	13,151	0.00%
2021/01/19	61	149.16	64.4	150.52	150.00	-3.4	12,974	-0.03%
2021/01/18	3	140.66	7	138.43	142.50	-4	12,790	-0.03%
2021/01/15	1	144.00	34	144.06	142.50	-33	12,768	-0.26%
2021/01/14	8	147.94	1	151.00	146.00	7	12,692	0.06%
2021/01/13	13.1	148.00	22	148.34	149.00	-8.9	12,473	-0.07%
2021/01/12	7.1	141.53	0.1	142.00	140.00	7	12,074	0.06%
2021/01/11	24.1	143.01	35	141.57	144.50	-10.9	11,881	-0.09%
2021/01/08	4	132.00	6	132.83	134.00	-2	11,457	-0.02%
2021/01/07	6.2	133.48	3	133.67	132.50	3.2	11,486	0.03%
2021/01/06	8.2	134.88	7	135.29	133.50	1.2	11,728	0.01%
2021/01/05	7.2	137.86	15	138.60	138.50	-7.8	11,645	-0.07%
2021/01/04	1	134.50	3	136.33	138.50	-2	11,776	-0.02%
2020/12/31	24	138.77	151	138.30	135.00	-127	11,690	-1.09%	大賣/鉅額交易
2020/12/30	16	137.94	25	138.74	137.00	-9	11,732	-0.08%
2020/12/29	70	136.11	22	136.64	136.50	48	11,841	0.41%
2020/12/28	105	138.98	167.4	134.90	138.00	-62.4	11,835	-0.53%	大買/大賣/
2020/12/25	34	128.47	21	130.24	131.00	13	11,339	0.11%
2020/12/24	7	129.00	4	128.63	127.00	3	11,406	0.03%
2020/12/23	4	124.25	152	124.51	128.00	-148	11,591	-1.28%	大賣/鉅額交易
2020/12/22	2.2	123.64	18	125.86	122.00	-15.8	11,699	-0.14%
2020/12/21	261	125.14	52	122.20	126.00	209	11,830	1.77%	大買/鉅額交易
2020/12/18	0	0.00	3	123.17	123.00	-3	11,962	-0.03%
2020/12/17	85	125.60	1	123.00	125.50	84	12,014	0.70%
2020/12/16	7	123.21	5	124.00	123.50	2	12,000	0.02%
2020/12/15	3	120.00	1	118.50	119.00	2	12,041	0.02%
2020/12/14	3	122.50	1	121.00	121.00	2	12,254	0.02%
2020/12/11	5	122.00	92	121.68	121.50	-87	12,564	-0.69%
2020/12/10	0.2	126.50	0	0.00	125.00	0.2	12,969	0.00%
2020/12/09	41	128.93	57	128.14	128.50	-16	13,476	-0.12%
2020/12/08	4	125.00	9	125.06	124.50	-5	13,588	-0.04%
2020/12/07	47	127.00	3	123.50	123.00	44	13,556	0.32%
2020/12/04	45	128.92	15	129.10	129.00	30	13,392	0.22%
2020/12/03	79	131.10	67	133.55	128.00	12	13,218	0.09%
2020/12/02	68	130.85	74	129.20	131.00	-6	12,834	-0.05%
2020/12/01	26	119.96	53	122.15	123.50	-27	12,089	-0.22%
2020/11/30	3	122.50	31	124.44	121.50	-28	12,080	-0.23%
2020/11/27	59	122.97	13	124.81	122.00	46	11,996	0.38%
2020/11/26	104	123.95	46	121.74	124.50	58	11,870	0.49%	大買/
2020/11/25	31	119.84	1	119.00	117.00	30	11,431	0.26%
2020/11/24	5	122.00	1	120.00	120.50	4	11,304	0.04%
2020/11/23	11	127.00	49	127.55	122.00	-38	11,216	-0.34%
2020/11/20	90	125.21	8	121.06	126.00	82	10,951	0.75%
2020/11/19	3	122.50	10	121.50	121.00	-7	10,676	-0.07%
2020/11/18	21	119.69	28	120.27	121.50	-7	10,487	-0.07%
2020/11/17	18	121.83	88	121.20	118.50	-70	10,075	-0.69%
2020/11/16	87	118.25	21.2	117.58	119.00	65.8	9,131	0.72%
2020/11/13	7	108.29	18	107.81	108.50	-11	8,563	-0.13%
2020/11/12	5	104.70	1	102.50	104.50	4	8,433	0.05%
2020/11/11	0	0.00	2	102.00	102.50	-2	8,359	-0.02%
2020/11/10	1	100.50	1	102.00	100.50	0	8,369	0.00%
2020/11/06	1	104.50	2	104.00	103.00	-1	8,358	-0.01%
2020/11/05	5	102.30	5	103.00	103.00	0	8,347	0.00%
2020/11/04	23	103.33	33.2	103.97	102.50	-10.2	8,368	-0.12%
2020/11/03	2	101.00	0	0.00	100.50	2	8,487	0.02%
2020/11/02	0	0.00	1	99.50	99.50	-1	8,522	-0.01%
2020/10/30	4	100.13	0	0.00	98.50	4	8,509	0.05%
2020/10/29	13.1	100.03	0	0.00	100.50	13.1	8,513	0.15%
2020/10/28	4.1	102.74	1	102.00	102.00	3.1	8,516	0.04%
2020/10/27	2	103.50	2.2	102.37	104.50	-0.2	8,513	0.00%
2020/10/26	2.2	102.93	2	104.00	102.00	0.2	8,498	0.00%
2020/10/23	11	103.41	12	103.25	104.00	-1	8,564	-0.01%
2020/10/22	16	101.28	17	102.59	101.00	-1	8,547	-0.01%
2020/10/21	11	103.05	17	103.53	102.50	-6	8,582	-0.07%
2020/10/20	13	102.50	10	103.50	102.50	3	8,585	0.03%
2020/10/19	10	102.00	0	0.00	103.00	10	8,628	0.12%
2020/10/16	1	101.00	0	0.00	101.00	1	8,639	0.01%
2020/10/15	0	0.00	24	104.75	103.50	-24	8,629	-0.28%
2020/10/14	34	106.94	47	108.15	105.00	-13	8,754	-0.15%
2020/10/12	30	105.17	2	105.25	106.00	28	8,498	0.33%
2020/10/08	10	102.50	15	101.77	101.00	-5	8,424	-0.06%
2020/10/07	16	105.13	12	105.08	102.50	4	8,470	0.05%
2020/10/06	1	104.50	7	104.79	104.50	-6	8,478	-0.07%
2020/10/05	0	0.00	69	101.54	103.50	-69	8,798	-0.78%
2020/09/30	1	100.00	3	102.00	101.50	-2	9,160	-0.02%
2020/09/29	19	99.92	25	101.07	101.00	-6	9,258	-0.06%
2020/09/28	9	99.26	19	98.92	102.00	-10	9,259	-0.11%
2020/09/25	44	97.15	31	96.41	94.60	13	9,281	0.14%
2020/09/24	23	98.43	32	98.81	97.10	-9	9,450	-0.10%
2020/09/23	11	101.25	9	100.91	102.00	2	9,534	0.02%
2020/09/22	13	96.88	12	97.63	98.00	1	9,348	0.01%
2020/09/21	0	0.00	2	99.30	97.40	-2	9,295	-0.02%
2020/09/18	18	98.96	20	98.79	98.60	-2	9,229	-0.02%
2020/09/17	10	101.45	14	101.86	100.00	-4	9,114	-0.04%
2020/09/16	29	101.56	18	101.67	100.00	11	8,922	0.12%
2020/09/15	21	100.56	21	98.88	102.00	0	8,637	0.00%
2020/09/14	25	100.03	25	99.15	96.70	0	8,137	0.00%
2020/09/11	33	92.05	37	92.13	95.30	-4	7,562	-0.05%
2020/09/10	2	89.60	5	89.80	89.20	-3	7,233	-0.04%
2020/09/09	0	0.00	1.1	87.55	89.00	-1.1	7,201	-0.02%
2020/09/08	4	88.25	3	87.57	88.20	1	7,241	0.01%
2020/09/07	3	88.77	2	89.10	87.40	1	7,315	0.01%
2020/09/03	14	89.69	10	88.29	88.00	4	7,371	0.05%
2020/09/02	4	86.15	4	86.48	87.30	0	7,348	0.00%
2020/08/31	10	86.30	0	0.00	86.30	10	7,492	0.13%
2020/08/28	1	87.60	0	0.00	87.20	1	7,879	0.01%
2020/08/27	35	88.21	1	88.10	88.10	34	7,968	0.43%
2020/08/26	1	89.60	5	88.26	89.50	-4	8,010	-0.05%
2020/08/24	34	83.98	1	84.00	85.00	33	8,016	0.41%
2020/08/21	2	82.45	1	82.80	84.50	1	8,076	0.01%
2020/08/20	11	82.78	17	81.44	81.50	-6	8,083	-0.07%
2020/08/19	3	87.70	1	89.00	86.20	2	8,041	0.02%
2020/08/18	6	88.98	2	89.55	88.80	4	8,071	0.05%
2020/08/17	6	92.00	1	92.00	91.70	5	8,058	0.06%
2020/08/14	1	92.40	1	92.20	92.60	0	8,104	0.00%
2020/08/13	5	92.26	5	93.50	91.60	0	8,157	0.00%
2020/08/12	5	93.12	3	93.27	93.10	2	8,303	0.02%
2020/08/11	3	95.73	1	97.30	94.60	2	8,348	0.02%
2020/08/10	3	98.00	4	97.08	96.10	-1	8,378	-0.01%
2020/08/07	12	100.52	8.1	99.10	98.50	3.9	8,401	0.05%
2020/08/05	1	97.70	0	0.00	97.50	1	8,329	0.01%
2020/08/03	0	0.00	1	97.60	96.10	-1	9,128	-0.01%
2020/07/30	1	94.60	3	94.17	94.50	-2	9,312	-0.02%
2020/07/29	1	91.70	0	0.00	93.80	1	9,369	0.01%
2020/07/28	3	93.87	4	96.05	91.90	-1	9,396	-0.01%
2020/07/27	3	96.67	2	97.15	95.90	1	9,428	0.01%
2020/07/24	3	97.50	4	99.03	96.10	-1	9,679	-0.01%
2020/07/23	5	99.04	1	99.50	98.60	4	9,680	0.04%
2020/07/22	9	98.82	7	98.84	99.10	2	9,783	0.02%
2020/07/21	0	0.00	2.1	97.60	97.70	-2.1	9,763	-0.02%
2020/07/20	6	95.95	3	95.43	95.40	3	9,771	0.03%
2020/07/17	8	98.53	6.1	98.27	97.20	1.9	9,794	0.02%
2020/07/16	4	96.70	3	96.73	96.30	1	9,711	0.01%
2020/07/15	4	97.65	1	96.20	96.00	3	9,738	0.03%
2020/07/14	3	98.80	3	98.27	97.70	0	9,932	0.00%
2020/07/13	1	100.50	0	0.00	102.00	1	9,837	0.01%
2020/07/10	20	101.30	16	102.03	101.00	4	9,772	0.04%
2020/07/09	29	109.10	20	109.23	107.00	9	9,605	0.09%
2020/07/08	58	107.41	62.7	108.22	110.50	-4.7	9,125	-0.05%
2020/07/07	11	101.18	15	102.17	101.00	-4	8,593	-0.05%
2020/07/06	13	100.86	9	100.89	101.00	4	8,494	0.05%
2020/07/03	7	100.17	15	101.03	98.20	-8	8,424	-0.09%
2020/07/02	16	99.22	190	98.16	99.10	-174	8,282	-2.10%	大賣/鉅額交易
2020/07/01	182	95.90	27	95.28	95.60	155	7,965	1.95%	大買/鉅額交易
2020/06/30	2	90.50	1	90.30	90.50	1	7,750	0.01%
2020/06/29	1	90.30	2.1	90.74	90.60	-1.1	7,847	-0.01%
2020/06/24	1	92.10	2	93.05	91.90	-1	7,896	-0.01%
2020/06/22	20	94.22	2	94.65	93.40	18	8,226	0.22%
2020/06/18	0	0.00	1	93.50	93.10	-1	8,361	-0.01%
2020/06/16	0	0.00	1	92.90	93.30	-1	8,585	-0.01%
2020/06/15	1	92.20	0	0.00	89.90	1	8,755	0.01%
2020/06/12	8	88.30	6	88.98	91.40	2	8,897	0.02%
2020/06/11	3	94.23	7	92.39	90.10	-4	9,037	-0.04%
2020/06/10	9	94.69	4	94.88	94.50	5	9,128	0.05%
2020/06/09	1	93.00	5	92.80	93.70	-4	9,272	-0.04%
2020/06/08	5	94.30	1	95.20	93.00	4	9,412	0.04%
2020/06/04	8	94.36	6	93.80	93.50	2	9,492	0.02%
2020/06/03	32	94.85	35	95.18	93.70	-3	9,494	-0.03%
2020/06/02	0	0.00	2	92.65	91.10	-2	9,284	-0.02%
2020/06/01	1	91.50	3	91.90	91.90	-2	9,379	-0.02%
2020/05/29	0	0.00	11	88.30	90.80	-11	9,702	-0.11%
2020/05/28	1	88.50	8	89.04	87.80	-7	9,720	-0.07%
2020/05/27	2	89.40	7	89.09	88.80	-5	9,788	-0.05%
2020/05/26	2	89.00	1	88.60	88.50	1	9,806	0.01%
2020/05/25	6	86.93	8	86.68	88.80	-2	9,789	-0.02%
2020/05/22	9	86.77	2	86.45	85.90	7	9,781	0.07%
2020/05/21	7	87.44	2	87.80	88.80	5	9,752	0.05%
2020/05/20	6	85.62	2	85.45	85.30	4	9,695	0.04%
2020/05/19	5	86.06	0	0.00	86.70	5	9,667	0.05%
2020/05/18	25	86.09	25	86.62	85.80	0	9,616	0.00%
2020/05/15	5	91.72	1	91.10	91.10	4	9,483	0.04%
2020/05/14	3	93.80	7	93.80	92.30	-4	9,493	-0.04%
2020/05/13	3	93.60	0	0.00	95.30	3	9,489	0.03%
2020/05/12	3	95.27	3	94.47	93.40	0	9,548	0.00%
2020/05/11	18	99.47	6	98.82	97.50	12	9,540	0.13%
2020/05/08	19	94.34	29	94.76	96.10	-10	9,189	-0.11%
2020/05/07	0	0.00	8	91.18	91.40	-8	8,821	-0.09%
2020/05/06	13	90.28	2	90.80	89.00	11	8,781	0.13%
2020/05/05	4	89.05	0	0.00	88.50	4	8,759	0.05%
2020/05/04	8	89.08	0	0.00	88.50	8	9,065	0.09%
2020/04/30	6	91.65	11	91.20	90.60	-5	9,148	-0.05%
2020/04/29	35	92.77	24	93.28	91.50	11	9,139	0.12%
2020/04/28	0	0.00	3	88.70	89.80	-3	8,958	-0.03%
2020/04/24	3	88.10	0	0.00	87.60	3	8,918	0.03%
2020/04/22	0	0.00	1	86.00	87.50	-1	8,959	-0.01%
2020/04/21	0	0.00	1	88.00	86.10	-1	8,978	-0.01%
2020/04/20	5	87.40	10	87.88	87.90	-5	9,018	-0.06%
2020/04/17	9	89.77	6	92.73	88.10	3	8,971	0.03%
2020/04/16	5	87.56	0	0.00	87.80	5	8,827	0.06%
2020/04/15	0	0.00	1	87.60	87.80	-1	8,853	-0.01%
2020/04/14	3	86.43	2	86.70	88.00	1	9,047	0.01%
2020/04/13	7	84.96	5	84.90	85.30	2	9,083	0.02%
2020/04/10	3	86.83	3	86.87	86.20	0	9,123	0.00%
2020/04/09	1	87.00	3	87.70	86.50	-2	9,195	-0.02%
2020/04/08	2	90.40	1	90.80	89.60	1	9,340	0.01%
2020/04/07	2	88.00	3	85.20	87.30	-1	9,232	-0.01%
2020/04/06	3	81.50	4	81.18	81.20	-1	9,085	-0.01%
2020/04/01	10	77.95	5	78.40	79.50	5	9,076	0.06%
2020/03/31	5	79.28	7	78.03	77.90	-2	9,050	-0.02%
2020/03/30	11.4	74.70	15	75.45	78.40	-3.6	9,000	-0.04%
2020/03/27	5	76.86	7	77.33	75.70	-2	8,991	-0.02%
2020/03/26	4	73.75	4	73.58	75.70	0	8,840	0.00%
2020/03/25	58	74.91	61	75.06	75.70	-3	8,754	-0.03%
2020/03/24	17	68.18	17	68.42	69.80	0	8,674	0.00%
2020/03/23	4	63.80	6	63.08	63.80	-2	8,641	-0.02%
2020/03/20	20	62.08	27	62.11	63.30	-7	8,804	-0.08%
2020/03/19	59	59.18	42	60.00	57.60	17	8,700	0.20%
2020/03/18	24	68.45	36	68.48	64.00	-12	8,591	-0.14%
2020/03/17	14	73.04	18	73.61	70.50	-4	8,513	-0.05%
2020/03/16	4	80.25	6	77.30	75.60	-2	8,509	-0.02%
2020/03/13	86	80.79	21	80.46	83.50	65	8,405	0.77%
2020/03/12	4	85.80	60	85.17	87.70	-56	8,233	-0.68%
2020/03/11	1	95.50	2	96.00	92.40	-1	8,168	-0.01%
2020/03/10	2	93.75	1	95.90	95.90	1	8,272	0.01%
2020/03/09	4	95.75	2	95.40	92.40	2	8,457	0.02%
2020/03/06	3	99.73	0	0.00	98.60	3	8,419	0.04%
2020/03/05	5	99.74	2	99.90	99.60	3	8,434	0.04%
2020/03/04	37	98.11	34	98.35	96.80	3	8,409	0.04%
2020/03/03	2	96.20	0	0.00	95.70	2	8,435	0.02%
2020/03/02	5	91.40	5	93.40	94.40	0	8,804	0.00%
2020/02/27	9	95.80	9	96.51	90.00	0	9,012	0.00%
2020/02/26	2	96.95	2	96.30	96.00	0	8,934	0.00%
2020/02/25	25	97.04	24	97.10	97.80	1	8,892	0.01%
2020/02/24	2	95.20	0	0.00	95.00	2	8,833	0.02%
2020/02/21	0	0.00	2	97.95	97.80	-2	8,794	-0.02%
2020/02/20	1	98.90	2	98.35	97.60	-1	8,782	-0.01%
2020/02/19	2	97.90	2	97.50	97.70	0	8,733	0.00%
2020/02/18	1	97.10	1	96.50	96.50	0	8,702	0.00%
2020/02/17	5	97.60	3	97.13	97.20	2	8,639	0.02%
2020/02/14	1	100.00	1	99.90	99.90	0	8,553	0.00%
2020/02/13	6	101.83	5	102.90	100.00	1	8,543	0.01%
2020/02/12	5	102.40	2	101.50	101.00	3	8,589	0.03%
2020/02/11	5	98.52	14	98.94	99.70	-9	8,629	-0.10%
2020/02/10	4	96.58	2	96.45	95.40	2	8,773	0.02%
2020/02/07	0	0.00	3	100.50	97.00	-3	9,047	-0.03%
2020/02/06	0	0.00	2	99.40	100.50	-2	9,113	-0.02%
2020/02/05	19	100.36	10	99.77	97.80	9	9,034	0.10%
2020/02/04	8	96.01	6	95.78	96.40	2	8,705	0.02%
2020/02/03	1	90.10	3	93.70	94.90	-2	8,610	-0.02%
2020/01/31	3	91.13	1	91.10	91.20	2	8,511	0.02%
2020/01/30	9	91.84	8	92.40	87.30	1	8,531	0.01%
2020/01/20	1	95.00	5	95.34	96.90	-4	8,456	-0.05%
2020/01/16	1	93.80	0	0.00	95.30	1	8,427	0.01%
2020/01/15	10	95.85	26	96.49	95.80	-16	8,401	-0.19%
2020/01/14	57	94.50	28	94.41	95.20	29	8,835	0.33%
2020/01/13	2	90.20	1	91.30	90.70	1	9,053	0.01%
2020/01/10	2	88.50	27	88.81	89.30	-25	9,268	-0.27%
2020/01/09	8	91.28	1	91.00	91.80	7	9,510	0.07%
2020/01/08	14	92.16	8	91.75	90.20	6	10,031	0.06%
2020/01/07	2	99.00	3	100.00	97.60	-1	10,026	-0.01%
2020/01/06	11	100.24	9	100.50	100.00	2	10,400	0.02%
2020/01/03	2	101.50	1	102.00	101.50	1	10,881	0.01%
2020/01/02	5	104.80	10	104.25	105.00	-5	11,064	-0.05%
2019/12/31	2	99.55	1	98.50	99.50	1	10,948	0.01%
2019/12/30	2	101.00	0	0.00	99.00	2	11,076	0.02%
2019/12/27	14	102.18	12	101.08	101.50	2	11,597	0.02%
2019/12/25	3	100.83	10.1	99.71	100.00	-7.1	11,688	-0.06%
2019/12/24	4	99.20	71	98.85	98.30	-67	11,747	-0.57%
2019/12/23	8	103.05	7	103.49	99.90	1	11,804	0.01%
2019/12/20	3	104.00	1	103.50	103.50	2	11,897	0.02%
2019/12/19	13	105.35	13	105.73	105.50	0	12,162	0.00%
2019/12/18	19	107.50	19	107.76	106.00	0	12,220	0.00%
2019/12/17	74	109.75	9	108.06	109.50	65	12,325	0.53%
2019/12/16	2	104.25	4	105.00	104.50	-2	12,218	-0.02%
2019/12/13	2	106.00	5	106.50	104.50	-3	12,755	-0.02%
2019/12/12	2	104.75	6	105.00	104.50	-4	13,105	-0.03%
2019/12/11	21	105.55	20	105.15	104.00	1	13,238	0.01%
2019/12/10	3	102.00	1	104.00	102.00	2	13,436	0.01%
2019/12/09	1	103.50	2	105.75	103.50	-1	13,574	-0.01%
2019/12/06	3	105.50	1	105.00	105.50	2	13,831	0.01%
2019/12/05	14	106.46	5	107.50	104.00	9	14,405	0.06%
2019/12/04	8	110.38	5	109.70	107.50	3	14,663	0.02%
2019/12/03	1	107.50	1	107.00	108.50	0	14,865	0.00%
2019/12/02	2	106.25	6	108.92	106.00	-4	15,401	-0.03%
2019/11/29	4	111.50	0	0.00	111.50	4	15,404	0.03%
2019/11/28	22	114.16	84	112.49	112.00	-62	15,298	-0.41%
2019/11/27	24	109.13	27	110.41	111.00	-3	14,921	-0.02%
2019/11/26	70	105.92	10	104.80	108.50	60	14,529	0.41%
2019/11/14	0	0.00	1	99.40	101.00	-1	14,868	-0.01%
2019/11/12	0	0.00	14	97.04	98.10	-14	15,137	-0.09%
2019/11/11	2	106.50	2	104.50	103.00	0	15,473	0.00%
2019/11/08	4	111.25	1	111.50	108.50	3	15,364	0.02%
2019/11/07	4	110.00	116	110.13	109.50	-112	15,210	-0.74%	大賣/鉅額交易
2019/11/06	15	117.50	23	117.96	115.00	-8	15,132	-0.05%
2019/11/05	129	122.30	8	120.81	124.00	121	14,872	0.81%	大買/鉅額交易
2019/11/04	3	115.00	0	0.00	115.00	3	14,941	0.02%
2019/11/01	0	0.00	2	112.50	114.50	-2	15,078	-0.01%
2019/10/31	2	108.00	1	113.00	108.50	1	15,118	0.01%
2019/10/30	2	109.25	3	110.00	112.00	-1	15,199	-0.01%
2019/10/29	15	108.37	608	107.87	109.50	-593	15,252	-3.89%	大賣/鉅額交易
2019/10/28	4	116.25	0	0.00	116.50	4	15,252	0.03%
2019/10/25	0	0.00	5	115.00	113.50	-5	15,235	-0.03%
2019/10/24	1	115.00	0	0.00	115.50	1	15,301	0.01%
2019/10/23	1	116.00	2	116.75	115.00	-1	15,372	-0.01%
2019/10/22	13	116.42	15	117.10	119.00	-2	15,430	-0.01%
2019/10/21	4	110.25	3	111.17	113.00	1	15,094	0.01%
2019/10/18	25	108.80	20	109.70	108.00	5	15,045	0.03%
2019/10/17	63	106.35	51	104.91	110.00	12	15,039	0.08%
2019/10/16	59	108.85	56	109.73	100.50	3	14,737	0.02%
2019/10/15	1	105.50	2	107.50	106.00	-1	14,272	-0.01%
2019/10/14	35	106.10	29	106.00	107.50	6	14,100	0.04%
2019/10/09	10	96.77	20	98.25	100.50	-10	13,740	-0.07%
2019/10/08	113	90.11	4	90.95	91.40	109	13,266	0.82%	大買/鉅額交易
2019/10/07	8	88.48	6	88.15	88.70	2	13,351	0.01%
2019/10/04	5	87.70	15	88.73	87.60	-10	13,312	-0.08%
2019/10/03	29	88.53	28	87.95	88.30	1	13,326	0.01%
2019/10/02	35	85.56	25	85.42	85.80	10	12,862	0.08%
2019/10/01	4	84.00	1	84.00	84.70	3	12,819	0.02%
2019/09/27	6	82.28	6	82.62	83.90	0	12,934	0.00%
2019/09/26	2	83.95	4	84.28	84.40	-2	12,980	-0.02%
2019/09/25	2	82.80	9	83.04	83.90	-7	12,975	-0.05%
2019/09/24	29	83.95	21	83.75	82.60	8	13,061	0.06%
2019/09/23	5	88.16	12	88.21	87.50	-7	12,912	-0.05%
2019/09/20	130	87.47	3	86.30	87.30	127	13,227	0.96%	大買/鉅額交易
2019/09/19	1	86.60	5	85.90	86.60	-4	13,442	-0.03%
2019/09/18	90	87.14	67	87.49	86.00	23	13,397	0.17%
2019/09/17	25	86.13	22	86.51	85.40	3	12,890	0.02%
2019/09/16	38	83.54	13	82.70	84.00	25	12,510	0.20%
2019/09/12	332	82.93	47	83.15	82.00	285	12,372	2.30%	大買/鉅額交易
2019/09/11	86	81.81	73	82.32	80.50	13	12,101	0.11%
2019/09/10	29	82.24	28	82.96	81.20	1	11,925	0.01%
2019/09/09	95	80.09	101	80.52	83.00	-6	11,628	-0.05%	大賣/
2019/09/06	32	78.84	31	78.36	78.00	1	10,977	0.01%
2019/09/05	19	76.82	26	76.98	76.20	-7	10,564	-0.07%
2019/09/04	45	73.57	86	74.42	77.10	-41	10,169	-0.40%
2019/09/03	73	70.44	67	70.69	70.10	6	9,589	0.06%
2019/09/02	38	67.96	40	68.48	68.70	-2	9,455	-0.02%
2019/08/30	6	67.52	7	68.54	67.00	-1	9,453	-0.01%
2019/08/29	6	67.25	0	0.00	67.50	6	9,601	0.06%
2019/08/28	4	64.50	9	64.31	65.90	-5	9,688	-0.05%
2019/08/27	13	65.80	0	0.00	66.00	13	9,756	0.13%
2019/08/26	6	65.97	0	0.00	66.00	6	9,649	0.06%
2019/08/23	4	69.85	0	0.00	69.50	4	9,512	0.04%
2019/08/22	0	0.00	9	71.81	71.50	-9	9,384	-0.10%
2019/08/21	16	71.21	8	71.50	71.40	8	9,339	0.09%
2019/08/20	14	72.19	8	72.15	70.50	6	9,302	0.06%
2019/08/19	1	71.30	0	0.00	70.80	1	9,206	0.01%
2019/08/15	14	71.60	0	0.00	71.20	14	9,143	0.15%
2019/08/14	31	75.72	61	74.80	74.20	-30	9,003	-0.33%
2019/08/13	11	72.24	1	72.10	71.30	10	8,675	0.12%
2019/08/12	10	71.60	10	71.10	71.10	0	8,647	0.00%
2019/08/08	4	70.38	40	70.05	71.40	-36	8,592	-0.42%
2019/08/07	2	69.70	16	69.94	69.90	-14	8,444	-0.17%
2019/08/06	31	63.98	38	65.71	69.20	-7	8,398	-0.08%
2019/08/05	25	70.17	21	68.63	66.80	4	8,224	0.05%
2019/08/02	9	71.40	4	70.68	72.70	5	8,045	0.06%
2019/08/01	58	70.89	71	72.05	73.50	-13	7,985	-0.16%
2019/07/31	81	70.88	46	71.34	71.00	35	7,850	0.45%
2019/07/30	37	71.57	63	71.97	71.70	-26	7,746	-0.34%
2019/07/29	15	73.71	3	73.80	73.80	12	7,627	0.16%
2019/07/26	3	74.17	1	73.60	74.30	2	7,588	0.03%
2019/07/25	22	72.57	19	72.99	74.60	3	7,550	0.04%
2019/07/24	22	73.45	13	73.76	72.80	9	7,436	0.12%
2019/07/23	37	74.35	33	75.12	72.80	4	7,315	0.05%
2019/07/22	49	73.06	28	74.08	74.00	21	7,166	0.29%
2019/07/19	26	71.27	21	71.62	72.40	5	6,836	0.07%
2019/07/18	20	68.64	26	69.19	68.90	-6	6,579	-0.09%
2019/07/17	45	69.74	54	69.90	69.00	-9	6,507	-0.14%
2019/07/16	25	69.85	11	70.55	68.50	14	6,374	0.22%
2019/07/15	8	71.08	9	70.56	69.80	-1	6,340	-0.02%
2019/07/12	5	72.34	3	73.70	72.00	2	6,566	0.03%
2019/07/11	22	72.54	22	71.84	72.50	0	6,451	0.00%
2019/07/10	1	68.10	1	67.60	68.40	0	6,067	0.00%
2019/07/09	3	67.20	9	68.16	67.50	-6	5,994	-0.10%
2019/07/08	7	66.21	72	66.00	66.40	-65	5,837	-1.11%
2019/07/05	91	64.77	81	65.06	65.10	10	5,746	0.17%
2019/07/04	66	64.28	5	65.40	64.00	61	5,678	1.07%
2019/07/03	48	66.35	47	67.10	65.00	1	5,522	0.02%
2019/07/02	27	64.68	36	65.31	66.00	-9	5,438	-0.17%
2019/07/01	22	66.04	20	66.99	65.60	2	5,352	0.04%
2019/06/28	11	64.91	12.1	64.81	64.50	-1.1	5,160	-0.02%
2019/06/27	20	62.20	22	62.36	65.00	-2	5,060	-0.04%
2019/06/26	11	60.84	10	60.99	60.20	1	4,783	0.02%
2019/06/25	4	56.83	8	57.06	57.10	-4	4,876	-0.08%
2019/06/24	23	57.03	27	57.37	57.40	-4	5,093	-0.08%
2019/06/21	8	57.21	1	57.00	56.10	7	5,048	0.14%
2019/06/20	38	56.31	134	56.00	56.60	-96	4,983	-1.93%	大賣/
2019/06/19	74	54.70	3	54.57	55.10	71	5,046	1.41%
2019/06/18	3	53.17	12	53.22	53.00	-9	4,947	-0.18%
2019/06/17	9.1	52.80	5	52.72	52.80	4.1	4,964	0.08%
2019/06/14	21	52.93	29	52.31	52.00	-8	5,048	-0.16%
2019/06/13	4	52.33	6	52.80	53.00	-2	5,187	-0.04%
2019/06/12	66	53.24	98	52.88	52.10	-32	5,480	-0.58%
2019/06/11	30	51.54	0	0.00	52.10	30	5,405	0.56%
2019/06/10	0	0.00	8	52.33	51.50	-8	5,338	-0.15%
2019/06/06	8	49.77	1	49.90	50.80	7	5,275	0.13%
2019/06/05	143	50.58	143	50.53	49.95	0	5,209	0.00%	大買/大賣/
2019/06/04	5	48.25	20	48.19	48.55	-15	5,016	-0.30%
2019/06/03	19	47.41	12	46.79	48.15	7	4,902	0.14%
2019/05/31	1	44.25	1	43.80	43.80	0	4,754	0.00%
2019/05/30	0	0.00	1	42.05	42.50	-1	4,751	-0.02%
2019/05/29	1	41.65	2	41.10	41.65	-1	4,759	-0.02%
2019/05/28	2	42.05	0	0.00	41.90	2	4,771	0.04%
2019/05/27	0	0.00	3	41.63	41.35	-3	4,812	-0.06%
2019/05/24	2	41.25	1	41.75	41.50	1	4,878	0.02%
2019/05/23	1	41.05	1	40.55	41.25	0	4,893	0.00%
2019/05/22	4	42.75	4	43.01	41.80	0	4,936	0.00%
2019/05/21	7	41.01	3	39.80	42.20	4	5,003	0.08%
2019/05/20	2	41.25	1	41.55	41.40	1	5,012	0.02%
2019/05/17	32	43.78	12	43.93	43.80	20	5,016	0.40%
2019/05/16	0	0.00	20	46.34	45.25	-20	5,312	-0.38%
2019/05/15	2	47.58	0	0.00	47.50	2	5,368	0.04%
2019/05/14	2	47.15	4	46.89	46.70	-2	5,442	-0.04%
2019/05/13	5	48.66	2	49.20	47.80	3	5,543	0.05%
2019/05/10	15	50.88	10	50.97	51.00	5	5,558	0.09%
2019/05/09	0	0.00	1	51.40	50.40	-1	5,544	-0.02%
2019/05/08	5	50.14	4	50.60	50.70	1	5,517	0.02%
2019/05/07	0	0.00	2	51.40	51.20	-2	5,530	-0.04%
2019/05/06	5	50.88	3	51.43	50.70	2	5,630	0.04%
2019/05/03	6	52.60	5	52.96	52.70	1	5,628	0.02%
2019/05/02	5	52.74	4	52.90	53.00	1	5,637	0.02%
2019/04/30	15	50.29	0	0.00	50.50	15	5,604	0.27%
2019/04/29	1	50.40	15	50.20	50.00	-14	5,725	-0.24%
2019/04/26	5	50.72	3	50.77	51.70	2	5,741	0.03%
2019/04/24	1	53.40	0	0.00	52.90	1	5,765	0.02%
2019/04/23	0	0.00	2	54.70	53.50	-2	5,780	-0.03%
2019/04/22	2	54.00	0	0.00	54.00	2	5,789	0.03%
2019/04/18	81	55.32	86	55.49	53.70	-5	5,847	-0.09%
2019/04/15	9	52.20	9	52.54	53.00	0	5,824	0.00%
2019/04/12	2	51.60	1	52.30	52.00	1	5,956	0.02%
2019/04/11	2	53.45	2	53.40	53.10	0	6,111	0.00%
2019/04/10	1	54.10	0	0.00	54.00	1	6,532	0.02%
2019/04/08	1	54.70	2	54.75	54.30	-1	7,208	-0.01%
2019/04/03	3	53.27	0	0.00	53.30	3	7,461	0.04%
2019/04/02	1	56.00	1	54.50	54.30	0	7,776	0.00%
2019/04/01	2	55.50	0	0.00	54.00	2	7,759	0.03%
2019/03/28	6	54.92	13	55.34	52.80	-7	7,511	-0.09%
2019/03/27	4	52.10	13	51.79	53.90	-9	7,012	-0.13%
2019/03/25	1	48.60	1	48.80	48.45	0	6,643	0.00%
2019/03/22	23	50.11	8	49.90	49.90	15	6,623	0.23%
2019/03/21	4	48.98	5	48.84	48.85	-1	6,491	-0.02%
2019/03/20	1	48.90	9	49.60	48.80	-8	6,638	-0.12%
2019/03/19	11	49.11	3	48.97	49.05	8	6,655	0.12%
2019/03/18	1	48.65	2	48.80	48.70	-1	6,553	-0.02%
2019/03/15	29	49.00	37	49.24	47.50	-8	6,382	-0.13%
2019/03/12	1	46.30	5	46.48	46.00	-4	6,160	-0.06%
2019/03/07	2	45.20	0	0.00	45.40	2	6,448	0.03%
2019/03/05	0	0.00	1	47.15	47.50	-1	6,528	-0.02%
2019/02/27	2	46.88	0	0.00	46.90	2	6,590	0.03%
2019/02/26	0	0.00	2	48.40	47.80	-2	6,617	-0.03%
2019/02/25	3	47.92	21	47.85	47.80	-18	6,610	-0.27%
2019/02/22	3	47.58	0	0.00	47.55	3	6,555	0.05%
2019/02/21	2	47.80	4	47.99	48.45	-2	6,544	-0.03%
2019/02/20	0	0.00	3	49.28	47.95	-3	6,498	-0.05%
2019/02/19	5	48.12	10	48.25	48.00	-5	6,403	-0.08%
2019/02/18	2	47.75	5	48.24	47.60	-3	6,414	-0.05%
2019/02/15	51	49.26	32	48.52	47.55	19	6,359	0.30%
2019/02/14	37	46.77	20	46.73	46.75	17	6,030	0.28%
2019/02/13	1	46.85	3	45.90	46.10	-2	5,949	-0.03%
2019/02/12	1	44.20	8	45.79	46.20	-7	5,884	-0.12%
2019/02/11	3	44.40	2	44.15	44.55	1	5,769	0.02%
2019/01/29	0	0.00	1	43.10	43.15	-1	5,798	-0.02%
2019/01/25	14	44.53	13	44.53	44.15	1	5,810	0.02%
2019/01/24	3	43.50	0	0.00	43.40	3	5,742	0.05%
2019/01/23	1	43.05	2	43.20	43.30	-1	5,746	-0.02%
2019/01/21	4	42.66	26	42.20	42.90	-22	5,709	-0.39%
2019/01/18	11	43.24	0	0.00	42.95	11	5,604	0.20%
2019/01/17	5	43.31	5	43.33	43.05	0	5,601	0.00%
2019/01/16	2	44.60	0	0.00	44.40	2	5,581	0.04%
2019/01/14	1	45.25	2	45.65	44.70	-1	5,556	-0.02%
2019/01/10	2	45.88	1	45.70	45.50	1	5,491	0.02%
2019/01/09	3	46.03	13	45.66	45.10	-10	5,407	-0.18%
2019/01/08	14	45.73	7	45.93	45.70	7	5,307	0.13%
2019/01/07	20	45.88	2	46.25	44.15	18	5,135	0.35%
2019/01/04	26	44.45	14	44.24	45.00	12	5,047	0.24%
2019/01/03	2	46.38	3	46.97	45.85	-1	4,916	-0.02%
2019/01/02	20	48.69	14	48.24	48.50	6	4,756	0.13%
2018/12/28	49	46.65	67	46.81	47.90	-18	4,319	-0.42%
2018/12/27	6	43.97	5	44.01	43.90	1	3,808	0.03%
2018/12/26	23	43.83	26	44.00	42.00	-3	3,655	-0.08%
2018/12/25	95	44.20	95	44.24	44.85	0	3,311	0.00%
2018/12/24	11	41.62	11	41.40	41.75	0	2,931	0.00%
2018/12/22	1	38.50	0	0.00	39.10	1	2,883	0.03%
2018/12/21	2	37.95	2	38.90	39.40	0	2,892	0.00%
2018/12/20	4	39.11	3	38.87	38.50	1	2,885	0.03%
2018/12/19	4	40.24	0	0.00	40.15	4	2,911	0.14%
2018/12/18	3	41.10	0	0.00	40.25	3	2,911	0.10%
2018/12/17	0	0.00	1	41.80	41.80	-1	2,892	-0.03%
2018/12/14	3	41.92	1	42.05	41.85	2	2,893	0.07%
2018/12/13	4	43.44	3	42.65	43.00	1	2,877	0.03%
2018/12/12	0	0.00	2	42.00	42.45	-2	2,716	-0.07%
2018/12/10	0	0.00	2	39.00	39.40	-2	2,707	-0.07%
2018/12/07	4	39.96	2	39.95	39.90	2	2,766	0.07%
2018/12/06	6	39.21	2	39.70	39.50	4	2,882	0.14%
2018/12/05	5	41.96	8	41.50	41.55	-3	2,854	-0.11%
2018/12/04	2	42.50	0	0.00	41.80	2	2,842	0.07%
2018/12/03	2	41.75	9	41.54	42.45	-7	2,839	-0.25%
2018/11/30	13	41.18	18	41.35	40.25	-5	2,770	-0.18%
2018/11/29	3	40.18	9	39.92	40.40	-6	2,639	-0.23%
2018/11/28	1	38.35	7	38.45	38.60	-6	2,650	-0.23%
2018/11/27	7	37.81	1	37.25	37.95	6	2,627	0.23%
2018/11/23	6	36.80	0	0.00	36.15	6	2,564	0.23%
2018/11/15	12	36.14	13	36.31	36.20	-1	2,482	-0.04%
2018/11/14	1	38.00	0	0.00	38.00	1	2,415	0.04%
2018/11/13	0	0.00	3	38.05	39.65	-3	2,406	-0.12%
2018/11/09	2	39.25	1	39.60	39.35	1	2,445	0.04%
2018/11/08	3	40.27	1	40.50	40.15	2	2,469	0.08%
2018/11/07	2	41.43	1	41.55	41.35	1	2,494	0.04%
2018/11/06	5	41.20	11	41.60	41.00	-6	2,523	-0.24%
2018/11/05	17	40.82	11	41.08	40.90	6	2,478	0.24%
2018/11/02	3	40.50	2	40.90	40.30	1	2,474	0.04%
2018/11/01	12	40.20	15	40.26	39.80	-3	2,459	-0.12%
2018/10/31	1	38.95	0	0.00	38.40	1	2,464	0.04%
2018/10/30	1	36.35	1	36.35	36.80	0	2,458	0.00%
2018/10/29	2	36.65	2	36.28	36.20	0	2,473	0.00%
2018/10/25	12	36.85	10	36.97	36.50	2	2,539	0.08%
2018/10/24	4	39.21	4	39.60	39.40	0	2,583	0.00%
2018/10/23	1	40.30	1	41.05	40.25	0	2,666	0.00%
2018/10/22	4	42.68	5	42.55	42.35	-1	2,671	-0.04%
2018/10/19	1	40.40	1	39.85	42.45	0	2,701	0.00%
2018/10/18	1	40.40	1	40.00	40.45	0	2,745	0.00%
2018/10/16	19	40.82	0	0.00	39.95	19	2,978	0.64%
2018/10/15	12	39.83	1	39.75	40.00	11	3,010	0.37%
2018/10/09	2	42.28	2	42.03	41.65	0	3,142	0.00%
2018/10/01	0	0.00	1	49.00	49.40	-1	3,436	-0.03%
2018/09/27	0	0.00	1	48.90	48.75	-1	3,577	-0.03%
2018/09/26	5	50.00	0	0.00	49.40	5	3,633	0.14%
2018/09/19	0	0.00	1	47.70	47.70	-1	4,123	-0.02%
2018/09/14	10	48.30	1	48.20	48.70	9	4,592	0.20%
2018/09/13	2	46.80	2	45.90	46.70	0	4,756	0.00%
2018/09/12	2	45.90	1	48.50	45.70	1	4,871	0.02%
2018/09/07	11	53.75	3	54.70	54.50	8	6,257	0.13%
2018/09/05	0	0.00	11	57.02	57.00	-11	6,570	-0.17%
2018/09/04	3	58.47	2	58.85	57.90	1	6,611	0.02%
2018/08/31	0	0.00	1	57.50	57.50	-1	6,616	-0.02%
2018/08/29	1	58.00	1	57.90	58.00	0	6,964	0.00%
2018/08/28	10	58.20	5	57.60	57.60	5	7,024	0.07%
2018/08/27	1	57.30	0	0.00	57.60	1	7,060	0.01%
2018/08/24	5	56.10	0	0.00	56.30	5	7,115	0.07%
2018/08/22	1	58.70	1	58.00	57.80	0	7,151	0.00%
2018/08/16	0	0.00	7	56.41	56.80	-7	7,284	-0.10%
2018/08/15	1	56.60	0	0.00	57.40	1	7,251	0.01%
2018/08/14	4	58.38	2	57.40	59.00	2	7,260	0.03%
2018/08/13	3	56.50	5	56.86	55.10	-2	7,271	-0.03%
2018/08/10	1	59.00	0	0.00	58.70	1	7,230	0.01%
2018/08/08	1	60.40	2	60.75	60.40	-1	7,342	-0.01%
2018/08/03	1	60.20	0	0.00	60.30	1	7,509	0.01%
2018/08/02	1	59.50	3	59.47	60.20	-2	7,587	-0.03%
2018/08/01	19	59.94	19	60.10	60.60	0	7,627	0.00%
2018/07/31	1	58.50	2	58.05	58.50	-1	7,749	-0.01%
2018/07/27	1	61.80	0	0.00	62.20	1	7,659	0.01%
2018/07/24	3	61.07	0	0.00	61.60	3	7,564	0.04%
2018/07/20	1	68.00	2	68.90	67.70	-1	7,467	-0.01%
2018/07/19	8	69.35	0	0.00	68.50	8	7,479	0.11%
2018/07/18	2	69.85	1	69.50	69.20	1	7,561	0.01%
2018/07/17	1	71.80	4	71.85	71.10	-3	7,634	-0.04%
2018/07/16	0	0.00	20	73.60	73.00	-20	7,668	-0.26%
2018/07/13	2	74.35	4	74.75	74.10	-2	7,717	-0.03%
2018/07/12	1	72.40	0	0.00	74.30	1	7,777	0.01%
2018/07/11	0	0.00	2	71.00	71.50	-2	7,951	-0.03%
2018/07/10	2	70.35	1	71.20	71.20	1	8,152	0.01%
2018/07/09	1	69.20	1	68.70	68.80	0	8,229	0.00%
2018/07/06	6	68.63	5	70.14	70.00	1	8,437	0.01%
2018/07/04	1	69.50	2	70.05	69.50	-1	8,517	-0.01%
2018/07/03	8	71.64	4	69.30	69.30	4	8,542	0.05%
2018/07/02	13	75.46	3	75.93	74.00	10	8,382	0.12%
2018/06/29	6	77.32	2	76.50	76.80	4	8,241	0.05%
2018/06/28	4	75.55	2	76.15	75.00	2	8,087	0.02%
2018/06/27	3	76.77	1	77.20	75.20	2	7,997	0.03%
2018/06/26	6	73.33	18	73.70	73.30	-12	7,753	-0.15%
2018/06/25	36	75.53	24	76.02	74.00	12	7,689	0.16%
2018/06/22	18	75.95	23	76.74	74.60	-5	7,564	-0.07%
2018/06/21	6	75.03	19	74.47	74.50	-13	7,364	-0.18%
2018/06/20	21	71.22	7	70.71	70.10	14	7,220	0.19%
2018/06/19	13	77.39	14	78.92	75.80	-1	6,988	-0.01%
2018/06/15	43	76.77	42	76.28	78.70	1	6,386	0.02%
2018/06/14	2	71.95	3	72.13	71.60	-1	5,697	-0.02%
2018/06/13	43	70.60	36	70.49	72.80	7	5,649	0.12%
2018/06/12	14	69.43	14	69.67	68.80	0	5,449	0.00%
2018/06/11	2	68.55	1	67.50	67.80	1	5,399	0.02%
2018/06/08	1	70.10	1	69.80	69.10	0	5,381	0.00%
2018/06/07	13	71.92	13	71.81	70.40	0	5,354	0.00%
2018/06/06	10	68.19	11	68.92	68.80	-1	5,211	-0.02%
2018/06/05	1	66.70	0	0.00	66.70	1	5,110	0.02%
2018/06/04	2	68.30	10	67.60	67.40	-8	5,120	-0.16%
2018/06/01	34	67.22	24	67.28	67.30	10	5,098	0.20%
2018/05/30	1	64.90	0	0.00	65.50	1	5,094	0.02%
2018/05/25	0	0.00	2	66.15	66.30	-2	5,030	-0.04%
2018/05/22	3	65.27	2	64.80	64.20	1	5,011	0.02%
2018/05/21	3	64.93	4	64.83	64.80	-1	5,012	-0.02%
2018/05/18	1	63.30	1	63.20	63.30	0	4,974	0.00%
2018/05/17	2	63.65	0	0.00	63.60	2	5,028	0.04%
2018/05/16	1	63.90	1.5	63.60	63.40	-0.5	5,027	-0.01%
2018/05/14	1	66.90	1	67.70	68.00	0	5,097	0.00%
2018/05/11	2	68.65	1	70.00	67.50	1	5,060	0.02%
2018/05/10	3	68.70	3	68.50	68.60	0	5,084	0.00%
2018/05/09	0	0.00	10.5	68.53	67.20	-10.5	5,131	-0.20%
2018/05/08	1	67.60	11	68.07	67.10	-10	5,160	-0.19%
2018/05/07	1	65.10	0	0.00	64.60	1	5,373	0.02%
2018/05/04	4	64.78	7	64.50	64.00	-3	5,382	-0.06%
2018/05/02	25	63.14	25	63.08	63.30	0	5,381	0.00%
2018/04/27	11	61.78	10	61.91	61.00	1	5,518	0.02%
2018/04/26	1	62.20	1	62.30	59.70	0	5,516	0.00%
2018/04/25	1	61.90	0	0.00	62.50	1	5,500	0.02%
2018/04/24	71	60.45	59	60.85	61.90	12	5,534	0.22%
2018/04/23	8	65.39	0	0.00	65.10	8	5,446	0.15%
2018/04/20	7	69.29	0	0.00	68.80	7	5,457	0.13%
2018/04/19	1	72.90	1	72.50	72.00	0	5,521	0.00%
2018/04/18	11	71.45	11	71.31	72.60	0	5,457	0.00%
2018/04/17	22	74.06	23	74.15	71.00	-1	5,323	-0.02%
2018/04/16	1	71.90	14	71.31	73.90	-13	5,120	-0.25%
2018/04/13	41	69.40	33	70.16	69.50	8	5,003	0.16%
2018/04/12	9	68.01	60	68.76	68.10	-51	4,916	-1.04%
2018/04/11	8	66.23	3	66.07	65.60	5	4,770	0.10%
2018/04/10	53	68.18	106	68.24	65.20	-53	4,870	-1.09%	大賣/
2018/04/09	40	63.70	30	64.55	65.60	10	4,948	0.20%
2018/04/02	26	60.70	0	0.00	60.70	26	4,969	0.52%
2018/03/31	1	60.70	0	0.00	60.60	1	5,078	0.02%
2018/03/30	9	62.03	3	62.00	61.00	6	5,215	0.12%
2018/03/29	16	62.47	0	0.00	61.90	16	5,457	0.29%
2018/03/28	5	62.80	5	62.62	62.80	0	5,551	0.00%
2018/03/26	1	63.30	16	62.56	62.60	-15	5,896	-0.25%
2018/03/22	0	0.00	1	65.30	64.20	-1	6,360	-0.02%
2018/03/21	3	65.43	3	65.30	65.80	0	6,585	0.00%
2018/03/20	2	64.35	0	0.00	64.90	2	6,685	0.03%
2018/03/19	10	64.40	0	0.00	63.60	10	6,963	0.14%
2018/03/16	3	66.90	0	0.00	65.60	3	7,111	0.04%
2018/03/15	10	67.94	1	67.70	67.30	9	7,364	0.12%
2018/03/14	0	0.00	5	67.10	67.30	-5	7,818	-0.06%
2018/03/13	5	67.90	20	67.73	67.60	-15	8,097	-0.19%
2018/03/12	15	66.55	34	66.51	66.80	-19	8,360	-0.23%
2018/03/09	4	64.63	24	64.58	64.50	-20	8,627	-0.23%
2018/03/08	27	63.93	7	63.99	64.20	20	9,055	0.22%
2018/03/07	4	63.30	2	63.95	62.00	2	9,434	0.02%
2018/03/05	10	63.80	20	64.00	63.50	-10	10,312	-0.10%
2018/03/01	14	67.96	5	67.76	67.30	9	11,114	0.08%
2018/02/27	6	68.75	7	68.54	67.90	-1	11,471	-0.01%
2018/02/26	6	68.93	7	68.47	67.80	-1	12,192	-0.01%
2018/02/23	40	68.78	10	68.36	68.20	30	12,693	0.24%
2018/02/22	26	68.90	17	69.02	68.00	9	12,907	0.07%
2018/02/21	17	66.73	22	66.75	67.80	-5	12,973	-0.04%
2018/02/12	10	64.00	5	63.60	63.20	5	13,107	0.04%
2018/02/09	1	64.00	32	60.62	63.10	-31	13,187	-0.24%
2018/02/08	14	64.14	3	65.80	64.00	11	13,132	0.08%
2018/02/07	75	68.16	16	67.98	66.70	59	13,079	0.45%
2018/02/06	4	67.60	85	69.25	65.30	-81	13,028	-0.62%
2018/02/05	10	70.50	12	70.38	72.50	-2	12,926	-0.02%
2018/02/02	14	74.58	25	73.84	73.10	-11	12,932	-0.09%
2018/02/01	26	73.96	6	73.97	73.90	20	12,910	0.15%
2018/01/31	3	72.93	4	72.58	72.50	-1	12,812	-0.01%
2018/01/30	73	73.65	78	74.03	71.60	-5	12,766	-0.04%
2018/01/29	1	70.20	1	69.90	69.80	0	12,415	0.00%
2018/01/26	8	69.80	5	69.90	69.60	3	12,561	0.02%
2018/01/25	1	69.40	1	68.90	69.70	0	12,866	0.00%
2018/01/24	22	69.02	4	69.05	68.70	18	12,819	0.14%
2018/01/23	11	71.68	7	71.93	70.20	4	12,762	0.03%
2018/01/22	20	71.40	8	71.53	71.50	12	12,869	0.09%
2018/01/19	1	70.60	0	0.00	70.80	1	12,893	0.01%
2018/01/18	1	70.10	2	70.80	70.10	-1	13,001	-0.01%
2018/01/17	4	72.10	1	72.50	72.30	3	13,148	0.02%
2018/01/16	3	72.83	12	73.03	71.30	-9	13,100	-0.07%
2018/01/15	3	69.77	13	70.43	71.70	-10	12,963	-0.08%
2018/01/12	5	68.10	0	0.00	68.50	5	12,811	0.04%
2018/01/11	1	68.50	1	68.50	67.90	0	12,812	0.00%
2018/01/10	13	67.75	0	0.00	67.40	13	12,790	0.10%
2018/01/09	19	70.26	15	68.75	68.80	4	12,750	0.03%
2018/01/08	3	74.20	0	0.00	71.90	3	12,615	0.02%
2018/01/05	0	0.00	1	75.20	73.60	-1	12,565	-0.01%
2018/01/04	1	73.20	2	73.10	73.20	-1	12,503	-0.01%
2018/01/03	31	71.76	65	71.58	74.50	-34	12,357	-0.28%
2018/01/02	22	68.14	3	68.07	69.10	19	12,118	0.16%