優群 (3217)-兆豐-新竹券商分點個股進出

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

優群

(3217)

可現股當沖

股價
152.0
漲跌
▲1.0
漲幅
+0.66%
成交量
556張
產業
上櫃電子零組件類股
371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

優群 (3217)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/12/02	1	151.00	0	0.00	151.00	1	1,109	0.09%
2024/11/27	3	150.50	0	0.00	150.00	3	1,129	0.27%
2024/11/26	0	0.00	6	153.50	154.00	-6	1,131	-0.53%
2024/11/25	0	0.00	0	155.00	155.00	0	1,136	0.00%
2024/11/21	1.1	152.81	9	151.17	151.50	-8	1,124	-0.71%
2024/11/20	33	146.83	0.1	148.00	146.00	33	1,108	2.97%
2024/11/19	0.1	147.50	0	0.00	148.00	0.1	1,108	0.01%
2024/11/18	1	146.00	0	0.00	144.50	1	1,110	0.09%
2024/11/15	29	146.28	1	146.50	146.00	28	1,126	2.49%
2024/11/14	27	148.20	4	145.25	146.00	23	1,161	1.98%
2024/11/13	17	150.03	0	0.00	149.50	17	1,160	1.46%
2024/11/12	17	150.33	0	0.00	150.00	17	1,164	1.46%
2024/11/11	0	153.00	0	0.00	153.00	0	1,160	0.00%
2024/11/06	1	152.50	1	152.50	152.00	0	1,163	0.00%
2024/11/05	16	152.38	3	152.17	151.00	13	1,171	1.11%
2024/11/04	7	156.86	4	157.26	154.00	3	1,165	0.25%
2024/11/01	0	164.50	15	164.53	164.00	-15	1,134	-1.32%
2024/10/30	6	157.25	12	160.79	157.00	-6	1,060	-0.57%
2024/10/29	4	161.25	1	157.45	161.00	3	1,038	0.28%
2024/10/28	54	159.93	61	160.39	160.00	-7	961	-0.73%
2024/10/25	10	148.00	0	0.00	152.00	10	843	1.19%
2024/10/23	0	0.00	1	152.50	151.00	-1	864	-0.12%
2024/10/21	0	0.00	0.1	151.00	151.00	-0.1	908	-0.01%
2024/10/16	1	150.50	0	0.00	151.50	1	946	0.11%
2024/10/15	0	153.00	3	153.50	149.50	-3	947	-0.31%
2024/10/14	15	146.33	0	0.00	149.00	15	930	1.61%
2024/10/11	5	146.90	0	0.00	147.00	5	932	0.54%
2024/10/09	8	147.38	7	147.00	146.00	1	948	0.11%
2024/10/08	1	147.50	0	0.00	148.50	1	961	0.10%
2024/10/04	4	146.13	0	0.00	145.50	4	1,014	0.39%
2024/09/27	0	0.00	1	151.50	150.00	-1	1,038	-0.10%
2024/09/24	1	149.50	1	149.00	148.00	0	1,022	0.00%
2024/09/20	0	0.00	1.3	152.38	150.50	-1.3	1,080	-0.12%
2024/09/19	1	153.00	0	0.00	152.00	1	1,104	0.09%
2024/09/18	1	146.08	0	0.00	146.00	1	1,106	0.09%
2024/09/16	2	149.75	0	0.00	149.50	2	1,114	0.18%
2024/09/10	5	147.79	0	0.00	145.50	5	1,236	0.41%
2024/09/09	0	0.00	1	150.00	150.00	-1	1,246	-0.08%
2024/09/06	1	150.00	0	0.00	151.00	1	1,253	0.08%
2024/09/04	2	149.48	0	0.00	147.00	2	1,262	0.16%
2024/09/02	3	151.50	4	152.00	151.00	-1	1,239	-0.08%
2024/08/30	4	150.00	0.1	151.00	150.50	4	1,250	0.32%
2024/08/29	0.1	146.82	0	0.00	150.00	0.1	1,255	0.01%
2024/08/28	0	150.50	0.1	150.73	149.00	-0.1	1,252	-0.01%
2024/08/27	0	0.00	0.2	148.50	149.50	-0.2	1,250	-0.01%
2024/08/26	0.1	146.50	0.1	146.54	145.50	0	1,283	0.00%
2024/08/23	0	145.50	0	0.00	146.00	0	1,333	0.00%
2024/08/22	1	146.00	0	0.00	146.00	1	1,345	0.07%
2024/08/21	0	147.50	0	0.00	146.00	0	1,363	0.00%
2024/08/20	0	0.00	1.2	149.11	148.50	-1.2	1,365	-0.08%
2024/08/19	2.1	146.24	1	147.00	147.00	1.1	1,376	0.08%
2024/08/16	3.3	148.55	0.2	149.50	148.50	3.1	1,376	0.23%
2024/08/15	0	0.00	4	154.38	154.50	-4	1,341	-0.30%
2024/08/14	1	149.50	0	149.00	149.00	1	1,344	0.07%
2024/08/09	1	143.00	4	143.25	143.00	-3	1,422	-0.21%
2024/08/08	5	141.00	2	141.50	140.50	3	1,433	0.21%
2024/08/06	0.1	128.92	0	0.00	133.00	0.1	1,426	0.00%
2024/08/05	7	131.16	2	131.00	131.00	5	1,430	0.35%
2024/08/02	0	147.00	0	0.00	144.00	0	1,402	0.00%
2024/07/31	0	0.00	1	146.50	147.00	-1	1,405	-0.07%
2024/07/30	0.1	144.00	0	0.00	144.50	0.1	1,408	0.01%
2024/07/29	7	142.36	1	142.00	140.50	6	1,417	0.43%
2024/07/26	4.1	148.25	1	149.00	147.50	3.1	1,422	0.21%
2024/07/23	2.1	150.03	0	0.00	152.50	2.1	1,422	0.15%
2024/07/22	2.1	149.87	4	149.75	149.50	-1.9	1,414	-0.13%
2024/07/19	5.1	156.92	1	157.50	156.00	4.1	1,397	0.30%
2024/07/18	9.1	160.22	1	159.50	160.50	8.1	1,385	0.59%
2024/07/16	0	166.50	3	166.00	167.00	-3	1,373	-0.22%
2024/07/15	1.1	164.05	0	166.50	165.00	1.1	1,396	0.08%
2024/07/12	0.2	167.67	0	0.00	166.00	0.2	1,414	0.01%
2024/07/11	0	0.00	2	170.00	168.50	-2	1,448	-0.14%
2024/07/10	1.1	167.11	1	169.00	168.50	0.1	1,483	0.01%
2024/07/09	1	165.00	4.1	169.62	169.00	-3.1	1,486	-0.21%
2024/07/08	7	160.86	1.1	160.58	161.00	6	1,486	0.40%
2024/07/05	8	166.37	1	165.00	165.50	7	1,482	0.47%
2024/07/04	0	0.00	4.1	167.02	167.50	-4.1	1,513	-0.27%
2024/07/03	1.1	170.05	4	171.38	171.00	-3	1,528	-0.19%
2024/07/02	0	0.00	1.1	170.05	169.50	-1.1	1,519	-0.07%
2024/07/01	5	172.00	0.1	173.81	171.00	4.9	1,518	0.32%
2024/06/28	2	174.00	0.1	175.00	172.00	2	1,518	0.13%
2024/06/27	0.3	177.50	0	0.00	174.00	0.3	1,521	0.02%
2024/06/26	4.1	179.38	6.2	180.40	179.50	-2.1	1,522	-0.14%
2024/06/25	0	0.00	8	174.00	175.00	-8	1,486	-0.54%
2024/06/21	0.1	173.50	0	0.00	172.00	0.1	1,531	0.01%
2024/06/20	1	173.00	1	173.00	173.50	0	1,658	0.00%
2024/06/19	1	173.00	0	0.00	171.00	1	1,708	0.06%
2024/06/18	0	0.00	0.1	175.00	172.50	-0.1	1,789	0.00%
2024/06/17	5	174.50	10.2	174.62	174.50	-5.2	1,779	-0.29%
2024/06/14	1	166.01	1	167.00	167.50	0	1,733	0.00%
2024/06/13	0	163.50	0	0.00	163.00	0	1,738	0.00%
2024/06/07	0	0.00	36	159.72	160.50	-36	1,762	-2.04%
2024/06/06	6	160.67	0	0.00	160.50	6	1,772	0.34%
2024/06/05	1	160.50	0	0.00	160.00	1	1,790	0.06%
2024/06/04	1	163.50	0	0.00	163.50	1	1,827	0.05%
2024/05/30	0	0.00	3	172.17	165.50	-3	1,900	-0.16%
2024/05/29	38	169.97	2	171.50	169.50	36	1,884	1.91%
2024/05/28	0	0.00	1	164.00	164.50	-1	1,876	-0.05%
2024/05/27	3	167.67	0	0.00	165.50	3	1,899	0.16%
2024/05/23	0	0.00	1	166.50	165.00	-1	1,961	-0.05%
2024/05/22	0	0.00	2	167.50	167.50	-2	2,014	-0.10%
2024/05/20	4	162.63	0	0.00	161.50	4	2,184	0.18%
2024/05/16	3	169.50	3.1	167.05	166.50	-0.1	2,204	0.00%
2024/05/15	0	0.00	2	164.00	162.50	-2	2,176	-0.09%
2024/05/10	1	158.50	0	0.00	158.50	1	2,241	0.04%
2024/05/09	1	161.50	0	0.00	161.50	1	2,245	0.04%
2024/05/08	0	0.00	2	158.50	158.50	-2	2,252	-0.09%
2024/05/06	2	156.75	0	0.00	157.00	2	2,259	0.09%
2024/05/03	1	157.50	0	0.00	157.00	1	2,264	0.04%
2024/05/02	1	158.00	0	0.00	158.50	1	2,287	0.04%
2024/04/30	5	161.80	1	162.00	161.50	4	2,308	0.17%
2024/04/29	3	158.50	1	158.50	158.50	2	2,362	0.08%
2024/04/26	5	160.00	0	0.00	159.00	5	2,441	0.20%
2024/04/25	2	159.00	2	157.75	158.00	0	2,469	0.00%
2024/04/24	2	161.25	0	0.00	161.50	2	2,488	0.08%
2024/04/23	1	155.00	0	0.00	156.50	1	2,509	0.04%
2024/04/22	0	0.00	0	156.00	154.50	0	2,544	0.00%
2024/04/19	2	159.25	7	157.57	157.50	-5	2,595	-0.19%
2024/04/18	1	164.00	0	162.00	163.00	1	2,613	0.04%
2024/04/17	0.2	162.67	0	0.00	162.00	0.2	2,688	0.01%
2024/04/16	2	157.50	1	158.50	158.50	1	2,672	0.04%
2024/04/15	2	165.00	2	166.00	165.00	0	2,664	0.00%
2024/04/12	9.1	169.39	8	168.00	168.00	1.1	2,702	0.04%
2024/04/11	13	167.38	11	168.05	168.50	2	2,766	0.07%
2024/04/10	3	170.83	10.2	170.07	167.50	-7.2	2,913	-0.25%
2024/04/09	7.1	174.15	0	0.00	171.50	7.1	2,996	0.24%
2024/04/03	4	177.50	0	0.00	178.50	4	3,162	0.13%
2024/04/02	5	182.00	0	0.00	181.50	5	3,182	0.16%
2024/04/01	0	0.00	4.1	184.24	181.50	-4.1	3,182	-0.13%
2024/03/28	3	179.50	0	0.00	180.00	3	3,195	0.09%
2024/03/27	1.1	181.05	0	0.00	180.50	1.1	3,200	0.03%
2024/03/26	2	185.00	1	182.50	185.50	1	3,190	0.03%
2024/03/25	2	196.50	1	192.50	194.00	1	3,172	0.03%
2024/03/22	0	0.00	5	185.20	184.00	-5	3,066	-0.16%
2024/03/21	2	183.00	2.2	183.65	183.50	-0.2	3,083	-0.01%
2024/03/20	1	169.00	1	170.00	170.00	0	3,134	0.00%
2024/03/19	1	170.50	1	172.50	170.50	0	3,138	0.00%
2024/03/18	0	0.00	5	169.60	172.00	-5	3,138	-0.16%
2024/03/15	3	164.50	0	0.00	164.50	3	3,133	0.10%
2024/03/14	0	0.00	8	162.50	163.00	-8	3,141	-0.25%
2024/03/13	11	164.55	0	0.00	161.50	11	3,171	0.35%
2024/03/12	1	167.00	0	0.00	166.00	1	3,169	0.03%
2024/03/11	3	164.67	0	0.00	165.50	3	3,195	0.09%
2024/03/08	2	168.00	1.2	167.42	168.50	0.8	3,196	0.03%
2024/03/07	11	178.23	0	0.00	177.00	11	3,171	0.35%
2024/03/06	1	187.00	2	185.50	185.00	-1	3,183	-0.03%
2024/03/05	1	181.50	1	182.00	184.50	0	3,223	0.00%
2024/03/04	6	184.75	1.3	186.31	184.00	4.7	3,307	0.14%
2024/03/01	2.1	182.04	1	185.00	183.50	1.1	3,489	0.03%
2024/02/29	2	180.75	0	0.00	181.50	2	3,553	0.06%
2024/02/27	2	185.75	2	191.00	185.50	0	3,601	0.00%
2024/02/26	0.2	190.03	0	191.00	187.50	0.2	3,621	0.00%
2024/02/23	0	0.00	1	194.50	195.00	-1	3,606	-0.03%
2024/02/22	140	191.80	37	193.12	194.00	103	3,554	2.90%	大買/鉅額交易
2024/02/21	2	181.75	7.2	184.24	185.00	-5.2	3,465	-0.15%
2024/02/20	3.1	175.99	0	0.00	173.50	3.1	3,545	0.09%
2024/02/16	0	0.00	7	178.50	178.00	-7	3,554	-0.20%
2024/02/15	0	0.00	1	182.00	181.50	-1	3,586	-0.03%
2024/02/02	1	175.50	3	178.17	176.00	-2	3,660	-0.05%
2024/02/01	0	0.00	1	173.00	173.50	-1	3,752	-0.03%
2024/01/31	1	175.00	2	178.25	174.50	-1	4,059	-0.02%
2024/01/24	1	177.00	0	0.00	173.00	1	4,436	0.02%
2024/01/23	5	177.20	2.1	175.58	176.00	3	4,419	0.07%
2024/01/22	2.1	185.46	5.4	185.24	185.50	-3.4	4,335	-0.08%
2024/01/19	0	0.00	0.3	179.60	177.00	-0.3	4,241	-0.01%
2024/01/18	0	0.00	0.2	174.00	173.00	-0.2	4,204	0.00%
2024/01/17	0	0.00	0.4	173.00	172.50	-0.4	4,184	-0.01%
2024/01/16	0	0.00	2	175.00	176.00	-2	4,160	-0.05%
2024/01/15	2	175.75	7.1	174.93	174.50	-5.1	4,127	-0.12%
2024/01/12	10.1	166.95	0	0.00	166.50	10.1	4,076	0.25%
2024/01/11	0	0.00	3	174.67	170.50	-3	4,040	-0.07%
2024/01/10	1	164.50	0	0.00	165.00	1	3,953	0.03%
2024/01/08	4	171.50	1	167.50	165.50	3	3,913	0.08%
2024/01/05	0.1	167.43	1	168.00	175.00	-0.9	3,869	-0.02%
2024/01/04	3	169.98	1	173.50	164.50	2	3,821	0.05%
2024/01/03	1	182.00	21	178.69	182.50	-20	3,740	-0.53%
2024/01/02	3.1	172.06	23	175.48	176.50	-19.9	3,638	-0.55%
2023/12/28	0	0.00	10	172.50	172.00	-10	3,485	-0.29%
2023/12/27	0	0.00	1	170.00	168.50	-1	3,493	-0.03%
2023/12/25	2	167.50	0	0.00	166.00	2	3,514	0.06%
2023/12/22	0	0.00	10	172.50	171.00	-10	3,522	-0.28%
2023/12/21	4	171.25	1	172.00	170.50	3	3,514	0.09%
2023/12/20	1	171.50	14	171.14	171.50	-13	3,505	-0.37%
2023/12/18	10	163.40	5	159.60	165.00	5	3,465	0.14%
2023/12/15	10	172.80	11.1	173.89	168.00	-1.1	3,401	-0.03%
2023/12/14	6.1	167.67	1	168.00	166.50	5.1	3,261	0.16%
2023/12/13	1	166.00	0	0.00	166.50	1	3,249	0.03%
2023/12/12	2	166.75	2	167.50	167.50	0	3,260	0.00%
2023/12/11	1	167.50	1	169.51	168.00	0	3,272	0.00%
2023/12/08	1	170.00	18	173.31	169.50	-17	3,275	-0.52%
2023/12/07	1	170.50	11	172.73	170.00	-10	3,252	-0.31%
2023/12/06	3	169.50	13	172.04	171.50	-10	3,274	-0.31%
2023/12/05	0	0.00	1	167.50	168.50	-1	3,269	-0.03%
2023/12/04	4	166.50	7	167.64	166.00	-3	3,315	-0.09%
2023/12/01	5	169.90	20	170.75	168.50	-15	3,334	-0.45%
2023/11/30	9	168.56	19	170.55	170.00	-10	3,343	-0.30%
2023/11/29	14	165.22	17	165.94	168.50	-3	3,360	-0.09%
2023/11/28	7	165.71	10	167.05	168.00	-3	3,324	-0.09%
2023/11/27	2	155.75	4	162.00	158.00	-2	3,308	-0.06%
2023/11/24	2.2	156.96	12	156.42	156.00	-9.8	3,312	-0.29%
2023/11/22	1	148.50	0	0.00	149.50	1	3,207	0.03%
2023/11/21	1	155.00	0	0.00	152.00	1	3,189	0.03%
2023/11/20	4	154.00	0	0.00	152.00	4	3,180	0.13%
2023/11/17	3	155.83	3	160.17	153.00	0	3,174	0.00%
2023/11/16	1	153.00	1	154.50	156.00	0	3,036	0.00%
2023/11/15	2	155.00	3	156.17	153.50	-1	3,008	-0.03%
2023/11/14	0	0.00	7.1	153.59	154.00	-7.1	2,998	-0.24%
2023/11/13	15.1	158.37	2	155.75	158.00	13.1	2,946	0.44%
2023/11/10	1	155.00	11.1	153.82	156.00	-10.1	2,883	-0.35%
2023/11/08	10	151.65	16.1	152.64	153.00	-6	2,733	-0.22%
2023/11/07	35.1	148.26	71.5	145.70	149.00	-36.4	2,435	-1.49%
2023/11/06	5	135.00	4	136.88	135.50	1	2,195	0.05%
2023/11/03	1	129.00	1.2	128.50	129.50	-0.2	2,166	-0.01%
2023/11/02	0	0.00	0.1	121.50	125.00	-0.1	2,149	0.00%
2023/11/01	2.3	117.94	0	0.00	118.50	2.3	2,219	0.10%
2023/10/31	0	0.00	0.1	124.00	116.50	-0.1	2,233	0.00%
2023/10/30	1	120.00	0	0.00	121.50	1	2,280	0.04%
2023/10/26	0.1	121.00	1	121.00	120.00	-0.9	2,624	-0.03%
2023/10/24	0	0.00	1	122.50	122.50	-1	2,738	-0.04%
2023/10/20	7	120.36	1	120.50	120.50	6	2,835	0.21%
2023/10/18	1	120.50	0.1	121.50	120.00	0.9	2,838	0.03%
2023/10/16	0.1	124.00	0	0.00	124.00	0.1	2,857	0.00%
2023/10/13	2	125.75	0	0.00	127.50	2	2,895	0.07%
2023/10/12	0	0.00	2.5	122.71	126.50	-2.5	2,941	-0.08%
2023/10/11	7.4	125.97	361	126.72	125.00	-353.6	2,984	-11.85%	大賣/鉅額交易
2023/10/06	0	0.00	1	139.00	138.50	-1	3,001	-0.03%
2023/10/05	2	137.75	3	137.33	138.00	-1	3,034	-0.03%
2023/10/04	1.3	136.40	0	0.00	137.50	1.3	3,068	0.04%
2023/10/03	0	0.00	1	137.00	138.00	-1	3,080	-0.03%
2023/10/02	1	135.00	0.3	134.50	134.50	0.7	3,080	0.02%
2023/09/28	0	0.00	1	135.50	133.50	-1	3,125	-0.03%
2023/09/27	3	134.50	0	0.00	135.00	3	3,147	0.10%
2023/09/26	1	130.00	1	131.00	130.00	0	3,161	0.00%
2023/09/25	1	130.50	1	131.00	130.50	0	3,221	0.00%
2023/09/22	0	0.00	1	129.00	129.00	-1	3,243	-0.03%
2023/09/21	1.1	127.46	0	0.00	128.00	1.1	3,245	0.03%
2023/09/19	0.1	132.50	0	0.00	131.00	0.1	3,300	0.00%
2023/09/18	2	133.50	2	135.25	134.00	0	3,334	0.00%
2023/09/15	2.1	134.05	0	0.00	134.00	2.1	3,439	0.06%
2023/09/14	0	0.00	1.2	138.98	138.50	-1.2	3,523	-0.03%
2023/09/12	1.1	136.00	3	135.33	134.00	-1.9	3,713	-0.05%
2023/09/11	3	137.50	1	138.00	138.00	2	3,746	0.05%
2023/09/08	0	0.00	1	143.00	141.00	-1	3,830	-0.03%
2023/09/07	4	142.25	7.1	140.35	140.50	-3.1	3,878	-0.08%
2023/09/06	1.2	140.93	3	143.00	141.00	-1.8	3,870	-0.05%
2023/09/05	14.1	140.60	17.2	140.98	141.50	-3.1	3,971	-0.08%
2023/09/04	0	0.00	6.1	138.65	140.50	-6.1	4,013	-0.15%
2023/09/01	16.1	136.61	14.4	136.55	135.50	1.7	4,115	0.04%
2023/08/31	4	132.50	17.5	135.88	136.00	-13.5	4,126	-0.33%
2023/08/30	3	128.17	15	127.63	128.50	-12	3,957	-0.30%
2023/08/28	0	0.00	5.4	115.54	116.50	-5.4	3,827	-0.14%
2023/08/24	1	119.00	0	0.00	119.00	1	3,796	0.03%
2023/08/22	1	118.00	8	118.00	119.00	-7	3,780	-0.19%
2023/08/21	0	0.00	4	122.00	122.50	-4	3,758	-0.11%
2023/08/18	2	121.25	0	0.00	121.50	2	3,754	0.05%
2023/08/17	0	0.00	1	124.50	126.00	-1	3,736	-0.03%
2023/08/16	3	123.17	0	0.00	123.50	3	3,729	0.08%
2023/08/14	4	120.25	0	0.00	121.00	4	3,732	0.11%
2023/08/11	0	0.00	8	126.13	125.50	-8	3,715	-0.22%
2023/08/10	4	123.88	0	0.00	124.00	4	3,695	0.11%
2023/08/09	5	129.70	5	129.50	131.00	0	3,625	0.00%
2023/08/08	3	133.50	3	134.50	134.50	0	3,564	0.00%
2023/08/07	2	129.00	10.6	132.34	134.00	-8.6	3,544	-0.24%
2023/08/04	2	126.00	3	126.17	126.00	-1	3,462	-0.03%
2023/08/02	16.6	124.13	4.1	122.56	123.50	12.5	3,448	0.36%
2023/08/01	15.2	134.09	4	131.38	129.50	11.2	3,385	0.33%
2023/07/31	13	139.27	19.3	138.27	136.00	-6.3	3,207	-0.20%
2023/07/28	7	132.79	4	132.75	133.00	3	3,044	0.10%
2023/07/27	3	125.67	0	0.00	126.00	3	2,981	0.10%
2023/07/26	6	134.25	7	131.14	129.00	-1	2,921	-0.03%
2023/07/25	0	0.00	1	133.00	135.00	-1	2,848	-0.04%
2023/07/24	2	132.50	0	0.00	131.00	2	2,827	0.07%
2023/07/21	7	131.29	7	129.50	131.50	0	2,822	0.00%
2023/07/19	3.1	132.48	0	0.00	132.00	3.1	2,823	0.11%
2023/07/18	1.2	132.75	2	138.50	134.00	-0.8	2,834	-0.03%
2023/07/17	0	0.00	1	137.50	138.50	-1	2,816	-0.04%
2023/07/14	2	141.50	8.3	140.17	141.50	-6.3	2,820	-0.22%
2023/07/13	3	134.67	5.2	135.23	132.50	-2.2	2,766	-0.08%
2023/07/12	5	134.00	4	134.38	135.50	1	2,713	0.04%
2023/07/10	5	125.60	0	0.00	125.00	5	2,631	0.19%
2023/07/07	4	130.00	5	129.50	129.00	-1	2,633	-0.04%
2023/07/06	2	134.75	1.1	132.57	132.50	0.9	2,613	0.04%
2023/07/05	0.1	134.00	0	0.00	134.00	0.1	2,562	0.00%
2023/07/04	6	131.67	0	0.00	131.50	6	2,518	0.24%
2023/07/03	10	133.35	1	135.00	135.00	9	2,482	0.36%
2023/06/30	1	128.00	4	129.38	129.00	-3	2,425	-0.12%
2023/06/28	2	128.75	0	0.00	128.50	2	2,425	0.08%
2023/06/27	0	0.00	18	133.11	130.50	-18	2,437	-0.74%
2023/06/26	0	0.00	3.1	137.92	134.00	-3.1	2,439	-0.13%
2023/06/21	0.1	137.50	11	139.86	139.00	-10.9	2,451	-0.45%
2023/06/20	9	132.67	4	135.00	135.00	5	2,469	0.20%
2023/06/19	16	135.81	149	139.01	136.50	-133	2,515	-5.29%	大賣/鉅額交易
2023/06/16	4	135.25	45	136.01	136.50	-41	2,450	-1.67%
2023/06/15	1	128.50	29.1	130.06	129.00	-28.1	2,367	-1.19%
2023/06/14	5.1	129.53	9	129.61	128.00	-3.9	2,586	-0.15%
2023/06/13	2	122.75	19	123.39	125.00	-17	2,527	-0.67%
2023/06/12	1	126.00	16.4	124.51	125.00	-15.4	2,465	-0.62%
2023/06/09	6.2	124.87	8	123.69	126.50	-1.8	2,423	-0.08%
2023/06/08	2	116.50	0.1	118.50	117.00	1.9	2,285	0.08%
2023/06/07	1.3	120.38	12	122.79	122.50	-10.7	2,205	-0.49%
2023/06/06	100	112.77	7	113.57	113.50	93	2,101	4.43%
2023/06/05	2	111.00	0	0.00	109.50	2	2,022	0.10%
2023/05/22	1	107.00	0	0.00	107.00	1	2,105	0.05%
2023/05/19	2	108.25	0	0.00	106.00	2	2,116	0.09%
2023/05/15	3	100.50	0.1	101.35	100.00	2.9	2,124	0.14%
2023/05/12	0	0.00	2	102.00	103.00	-2	2,152	-0.09%
2023/05/03	0	0.00	1	105.00	104.50	-1	2,182	-0.05%
2023/05/02	0	0.00	6	105.50	105.50	-6	2,212	-0.27%
2023/04/27	1	102.50	0	0.00	101.00	1	2,261	0.04%
2023/04/26	0	0.00	1	99.30	100.50	-1	2,251	-0.04%
2023/04/25	12	100.83	0	0.00	100.00	12	2,240	0.54%
2023/04/24	37	103.03	0	0.00	103.50	37	2,222	1.67%
2023/04/21	2	105.50	0	104.00	104.00	2	2,200	0.09%
2023/04/20	0	0.00	0.1	107.00	106.00	-0.1	2,166	0.00%
2023/04/19	0.1	114.00	0	0.00	113.00	0.1	2,144	0.00%
2023/04/18	1	110.00	6.1	112.65	113.00	-5.1	2,072	-0.25%
2023/04/17	1.1	112.00	0.4	112.01	113.00	0.7	2,022	0.03%
2023/04/13	2	108.00	2	108.00	107.50	0	1,958	0.00%
2023/04/12	3	109.17	5	109.00	110.00	-2	1,935	-0.10%
2023/04/11	1	108.50	1	108.00	108.00	0	1,892	0.00%
2023/04/10	8	107.56	0.2	107.00	108.00	7.8	1,868	0.42%
2023/04/07	0.2	109.00	0	0.00	109.00	0.2	1,855	0.01%
2023/04/06	1	111.00	0	0.00	111.50	1	1,840	0.05%
2023/03/31	0	0.00	2.1	111.95	111.50	-2.1	1,826	-0.11%
2023/03/30	5.1	111.01	0	0.00	111.50	5.1	1,803	0.28%
2023/03/29	2	109.50	1	109.50	109.00	1	1,769	0.06%
2023/03/28	4.2	110.74	3	111.33	109.00	1.2	1,740	0.07%
2023/03/24	6	112.33	1	113.50	111.00	5	1,635	0.31%
2023/03/23	5	113.00	1.1	112.36	113.00	3.9	1,574	0.25%
2023/03/22	2.1	109.86	8.2	110.96	113.00	-6.1	1,437	-0.42%
2023/03/21	0	0.00	1	105.00	103.00	-1	1,272	-0.08%
2023/03/20	2	102.75	1.1	103.91	103.50	0.9	1,226	0.07%
2023/03/17	2.1	108.45	10	110.00	105.50	-7.9	1,171	-0.67%
2023/03/16	0	0.00	2	102.00	102.00	-2	896	-0.22%
2023/03/14	0	0.00	1	100.00	99.40	-1	809	-0.12%
2023/03/13	0	0.00	1	96.90	98.70	-1	785	-0.13%
2023/03/10	8	99.75	0	0.00	99.40	8	775	1.03%
2023/03/09	1	102.00	34	102.50	99.80	-33	742	-4.44%
2023/03/08	0	0.00	5	98.26	97.50	-5	675	-0.74%
2023/03/07	0	0.00	4	96.55	98.00	-4	685	-0.58%
2023/03/06	0	0.00	3	94.27	94.40	-3	670	-0.45%
2023/03/03	0	0.00	1	92.80	93.50	-1	679	-0.15%
2023/03/02	1	92.80	0	0.00	93.00	1	687	0.15%
2023/02/23	3	94.13	2	94.40	94.90	1	789	0.13%
2023/02/22	5	96.40	0	0.00	95.30	5	819	0.61%
2023/02/21	0	0.00	10	99.43	99.60	-10	811	-1.23%
2023/02/20	0	0.00	0.1	93.60	95.70	-0.1	771	-0.01%
2023/02/17	1	93.30	0	0.00	92.50	1	748	0.13%
2023/02/16	2	92.05	0	0.00	92.80	2	733	0.27%
2023/02/14	0	0.00	0.1	91.22	90.80	-0.1	719	-0.02%
2023/02/13	10.1	91.51	1	93.00	91.80	9.1	709	1.29%
2023/02/10	4	92.00	0	0.00	90.10	4	685	0.58%
2023/02/08	0	0.00	0.3	87.70	87.20	-0.3	662	-0.05%
2023/02/03	0.1	88.60	0	0.00	87.00	0.1	648	0.02%
2023/02/01	0	0.00	4	92.50	88.10	-4	623	-0.64%
2023/01/31	4.3	93.09	0	0.00	90.40	4.3	608	0.71%
2023/01/10	0	0.00	0.1	81.60	81.20	-0.1	515	-0.02%
2023/01/09	0.1	85.00	0	0.00	82.70	0.1	516	0.02%
2022/12/21	0	0.00	1	80.60	79.70	-1	525	-0.19%
2022/12/09	2	81.90	3	82.10	81.80	-1	532	-0.19%
2022/12/07	0	0.00	9	82.21	82.90	-9	525	-1.71%
2022/12/06	1	83.40	2	87.35	83.10	-1	523	-0.19%
2022/12/01	0	0.00	1	89.30	87.10	-1	525	-0.19%
2022/11/30	0	0.00	1	88.00	88.30	-1	520	-0.19%
2022/11/29	1	89.30	1	89.90	89.00	0	523	0.00%
2022/11/28	0	0.00	3	87.50	88.70	-3	516	-0.58%
2022/11/25	0	0.00	2	88.70	87.30	-2	506	-0.39%
2022/11/23	0	0.00	2	88.55	90.10	-2	477	-0.42%
2022/11/22	0	0.00	6	82.37	87.00	-6	428	-1.40%
2022/11/21	10	83.95	3	82.13	82.90	7	390	1.79%
2022/11/18	0	0.00	1.3	81.68	83.10	-1.3	362	-0.36%
2022/11/17	9	76.19	1	75.60	75.60	8	321	2.49%
2022/11/15	0	0.00	1	74.00	73.80	-1	297	-0.34%
2022/11/14	1	72.50	0	0.00	71.70	1	296	0.34%
2022/11/11	2	72.90	0	0.00	72.60	2	296	0.68%
2022/11/10	1	69.80	0	0.00	71.10	1	291	0.34%
2022/11/08	0	0.00	1	70.60	70.60	-1	288	-0.35%
2022/11/07	0	0.00	1	70.70	70.60	-1	287	-0.35%
2022/11/04	0	0.00	1	66.00	68.50	-1	278	-0.36%
2022/11/03	0	0.00	1	65.00	65.20	-1	270	-0.37%
2022/10/28	2	60.05	0	0.00	59.70	2	267	0.75%
2022/10/26	22	57.94	0	0.00	58.70	22	267	8.22%
2022/10/25	4.5	58.91	0	0.00	58.40	4.5	264	1.70%
2022/10/24	1	60.30	0	0.00	60.30	1	266	0.37%
2022/10/21	2	59.90	0	0.00	59.30	2	271	0.74%
2022/10/20	1	60.50	0	0.00	60.20	1	270	0.37%
2022/10/18	1	60.80	0	0.00	61.50	1	268	0.37%
2022/10/17	1	59.20	0	0.00	60.50	1	270	0.37%
2022/10/14	3	60.10	0	0.00	61.40	3	270	1.11%
2022/10/13	13	60.61	2	60.40	59.50	11	270	4.07%
2022/10/11	6.5	64.05	0	0.00	63.70	6.5	262	2.48%
2022/10/05	2	68.70	0	0.00	67.40	2	267	0.75%
2022/09/30	0	0.00	2	63.00	64.60	-2	279	-0.72%
2022/09/29	1	64.50	0	0.00	64.30	1	282	0.35%
2022/09/28	3	64.93	0	0.00	64.10	3	284	1.05%
2022/09/26	0.3	66.40	0	0.00	65.80	0.3	290	0.10%
2022/09/21	0	0.00	2	70.45	70.60	-2	306	-0.65%
2022/09/20	0	0.00	1	70.50	70.50	-1	313	-0.32%
2022/09/19	10	72.15	0	0.00	70.20	10	327	3.06%
2022/09/16	10	72.80	0	0.00	71.60	10	328	3.04%
2022/09/15	27	74.20	0	0.00	72.70	27	356	7.58%
2022/09/14	17	74.29	1	74.60	74.60	16	382	4.19%
2022/09/13	12	75.25	0	0.00	75.10	12	400	3.00%
2022/09/12	0	0.00	2	74.00	75.50	-2	419	-0.48%
2022/09/08	15	70.72	0	0.00	70.60	15	420	3.57%
2022/09/07	12	70.25	1	69.90	70.80	11	423	2.60%
2022/09/06	23	71.76	0	0.00	71.00	23	423	5.43%
2022/09/05	22	77.17	2	76.20	73.70	20	429	4.65%
2022/09/02	6	76.67	21	76.70	77.80	-15	426	-3.52%
2022/09/01	11	75.01	0	0.00	74.60	11	418	2.63%
2022/08/31	9	74.26	0	0.00	74.50	9	423	2.12%
2022/08/29	9	72.03	3	72.10	72.80	6	442	1.36%
2022/08/26	4	74.95	0	0.00	75.10	4	442	0.90%
2022/08/25	21	74.54	0	0.00	74.50	21	446	4.71%
2022/08/24	12	74.84	0	0.00	74.70	12	449	2.67%
2022/08/23	5	75.10	0	0.00	75.10	5	454	1.10%
2022/08/22	7	74.91	0	0.00	75.40	7	471	1.49%
2022/08/19	0	0.00	5	75.90	76.20	-5	478	-1.04%
2022/08/18	3	73.63	0	0.00	74.30	3	474	0.63%
2022/08/17	6	73.40	0	0.00	73.50	6	475	1.26%
2022/08/16	18	73.59	2	73.75	73.50	16	479	3.34%
2022/08/15	10	71.85	0	0.00	73.70	10	480	2.08%
2022/08/12	5	70.98	1	70.20	71.20	4	478	0.84%
2022/08/11	13	68.77	0	0.00	69.30	13	481	2.70%
2022/08/10	27	68.74	0	0.00	68.40	27	494	5.46%
2022/08/09	10	69.80	0	0.00	69.10	10	506	1.97%
2022/08/08	13	71.56	0	0.00	70.70	13	515	2.52%
2022/08/05	4	71.65	4	71.50	71.90	0	527	0.00%
2022/08/04	18	70.55	0	0.00	70.60	18	561	3.21%
2022/08/03	12	70.75	0	0.00	70.70	12	573	2.09%
2022/08/02	17	71.67	0	0.00	70.90	17	584	2.91%
2022/08/01	12	73.68	0	0.00	73.20	12	590	2.03%
2022/07/29	20	74.38	0	0.00	73.70	20	593	3.37%
2022/07/28	17	75.12	0	0.00	73.50	17	597	2.84%
2022/07/27	2	73.30	0	0.00	74.70	2	608	0.33%
2022/07/22	3	75.50	3	74.30	74.20	0	659	0.00%
2022/07/12	0	0.00	1	70.00	69.80	-1	705	-0.14%
2022/07/11	0	0.00	2	71.30	70.80	-2	708	-0.28%
2022/07/01	2	67.00	1	65.90	65.90	1	738	0.14%
2022/06/23	4	69.68	0	0.00	70.20	4	922	0.43%
2022/06/22	2	76.15	0	0.00	74.30	2	1,024	0.20%
2022/06/21	1	79.70	0	0.00	79.50	1	1,007	0.10%
2022/06/20	3	80.17	1	79.10	78.00	2	1,012	0.20%
2022/06/17	1	84.00	2	84.10	84.20	-1	994	-0.10%
2022/06/16	1	87.50	0	0.00	85.50	1	990	0.10%
2022/06/14	2	87.20	0	0.00	87.60	2	1,007	0.20%
2022/06/13	2	88.95	0	0.00	88.60	2	1,012	0.20%
2022/06/10	1	89.30	0	0.00	91.10	1	1,025	0.10%
2022/06/07	4	89.05	0	0.00	88.70	4	1,053	0.38%
2022/06/01	1	90.70	0	0.00	90.70	1	1,127	0.09%
2022/05/24	4	93.25	0	0.00	92.80	4	1,198	0.33%
2022/05/12	0.5	87.60	200	86.36	84.90	-199.5	1,311	-15.21%	大賣/鉅額交易
2022/05/11	0.5	89.20	0	0.00	89.20	0.5	1,306	0.04%
2022/04/28	0.5	94.30	0	0.00	91.80	0.5	1,537	0.03%
2022/04/26	5	97.20	0	0.00	96.70	5	1,504	0.33%
2022/04/25	0	0.00	1	98.80	98.20	-1	1,503	-0.07%
2022/04/15	0.5	101.50	0	0.00	100.50	0.5	1,577	0.03%
2022/04/11	0	0.00	1	100.50	100.00	-1	1,703	-0.06%
2022/04/08	7	102.50	0	0.00	102.50	7	1,718	0.41%
2022/04/07	4	102.38	1	101.50	101.00	3	1,748	0.17%
2022/03/30	2	111.00	0	0.00	110.50	2	1,905	0.10%
2022/03/28	1	109.50	0.1	109.50	114.50	0.9	2,358	0.04%
2022/03/25	3.1	110.27	8	112.19	113.50	-4.9	2,486	-0.20%
2022/03/24	0	0.00	2	103.50	103.50	-2	2,371	-0.08%
2022/03/23	0	0.00	2	105.00	102.50	-2	2,402	-0.08%
2022/03/22	1	100.50	1	101.50	102.00	0	2,504	0.00%
2022/03/17	1	99.50	1	101.00	101.00	0	2,670	0.00%
2022/03/16	2	98.55	2	98.75	97.50	0	2,753	0.00%
2022/03/15	2	97.80	0	0.00	97.00	2	2,916	0.07%
2022/03/14	2	98.95	0	0.00	99.00	2	2,941	0.07%
2022/03/11	3	99.73	0	0.00	99.20	3	2,989	0.10%
2022/03/10	0	0.00	29	102.76	101.50	-29	3,070	-0.94%
2022/03/09	3	99.60	0	0.00	99.50	3	3,097	0.10%
2022/03/08	4	98.58	1	98.90	98.40	3	3,122	0.10%
2022/03/07	7.5	102.20	0	0.00	101.00	7.5	3,319	0.23%
2022/03/02	0	0.00	7	107.00	107.50	-7	3,489	-0.20%
2022/02/25	4	105.00	1	107.50	107.00	3	3,520	0.09%
2022/02/24	3	105.67	0	0.00	104.00	3	3,498	0.09%
2022/02/23	2.5	110.60	0	0.00	112.00	2.5	3,480	0.07%
2022/02/18	0	0.00	1	117.00	116.50	-1	3,432	-0.03%
2022/02/17	0	0.00	1	117.00	116.00	-1	3,425	-0.03%
2022/02/16	5	114.60	1	116.00	116.00	4	3,411	0.12%
2022/02/15	2	121.50	4	119.25	119.50	-2	3,349	-0.06%
2022/02/14	0	0.00	1	124.00	121.50	-1	3,339	-0.03%
2022/02/11	3	123.17	0	0.00	123.00	3	3,317	0.09%
2022/02/10	1	124.00	2	126.25	126.50	-1	3,295	-0.03%
2022/02/09	3	123.33	0	0.00	123.00	3	3,252	0.09%
2022/02/08	1	127.00	0	0.00	127.00	1	3,210	0.03%
2022/02/07	3	128.50	4	131.50	130.00	-1	3,181	-0.03%
2022/01/26	0	0.00	0.1	125.50	125.00	-0.1	3,107	0.00%
2022/01/25	1.1	120.62	1	121.50	121.00	0.1	3,079	0.00%
2022/01/21	0	0.00	1	118.00	117.50	-1	3,044	-0.03%
2022/01/20	1	123.00	0	0.00	124.50	1	3,025	0.03%
2022/01/14	0	0.00	2	118.75	121.00	-2	2,992	-0.07%
2022/01/12	5	123.00	0	0.00	123.00	5	2,962	0.17%
2022/01/11	5	125.40	0	0.00	122.50	5	2,946	0.17%
2022/01/10	0	0.00	3	124.50	130.50	-3	2,935	-0.10%
2022/01/07	7	123.00	3	126.33	126.00	4	2,924	0.14%
2022/01/06	0	0.00	3	130.00	130.00	-3	2,875	-0.10%
2022/01/05	2	131.75	6	130.67	130.00	-4	2,848	-0.14%
2021/12/30	2	135.75	0	0.00	135.00	2	2,772	0.07%
2021/12/29	6	137.42	0	0.00	137.00	6	2,738	0.22%
2021/12/28	5	141.00	0	137.50	137.50	5	2,727	0.18%
2021/12/27	1	136.00	2	136.25	139.50	-1	2,679	-0.04%
2021/12/24	5	138.40	2	137.00	139.00	3	2,625	0.11%
2021/12/23	2	143.50	0	144.50	145.00	2	2,530	0.08%
2021/12/22	27	144.91	32.1	146.35	145.00	-5.1	2,399	-0.21%
2021/12/21	4	134.75	29.1	135.23	137.50	-25.1	1,983	-1.26%
2021/12/20	0	0.00	3	125.00	125.00	-3	1,760	-0.17%
2021/12/17	1	126.00	1	123.50	123.50	0	1,743	0.00%
2021/12/16	1.1	132.60	4	134.00	130.00	-3	1,701	-0.17%
2021/12/15	3	130.83	3	128.00	129.00	0	1,576	0.00%
2021/12/14	0	0.00	1.1	128.11	128.00	-1.1	1,532	-0.07%
2021/12/13	1	128.50	1	136.00	131.00	0	1,488	0.00%
2021/12/10	7.1	131.43	7	132.36	134.00	0.1	1,399	0.00%
2021/12/09	5	132.50	30.5	130.27	132.00	-25.5	1,300	-1.96%
2021/12/08	0	0.00	10	124.40	122.50	-10	1,120	-0.89%
2021/12/07	2.1	128.09	1	127.50	125.00	1.1	1,073	0.10%
2021/12/06	22	128.75	8	127.25	127.00	14	1,017	1.38%
2021/12/03	0	0.00	3	125.00	124.00	-3	925	-0.32%
2021/12/02	0	0.00	2	123.50	123.00	-2	873	-0.23%
2021/12/01	162	127.39	162	125.36	124.50	0	828	0.00%	大買/大賣/
2021/11/30	3	112.67	13.1	117.64	121.00	-10.1	604	-1.67%
2021/11/29	0	0.00	0.1	109.50	110.00	-0.1	505	-0.02%
2021/11/26	0	0.00	6	107.50	108.00	-6	459	-1.31%
2021/11/25	0	0.00	6	104.00	105.50	-6	370	-1.62%
2021/11/17	0	0.00	1	95.80	95.80	-1	341	-0.29%
2021/11/09	0	0.00	4	93.58	94.30	-4	358	-1.12%
2021/11/08	1	94.90	0	0.00	94.60	1	353	0.28%
2021/11/03	2	92.25	1	92.40	92.30	1	341	0.29%
2021/11/01	3	91.83	0	0.00	92.00	3	340	0.88%
2021/10/29	1	91.50	1	91.80	91.50	0	346	0.00%
2021/10/27	0	0.00	2	90.00	90.30	-2	365	-0.55%
2021/10/08	0	0.00	1	85.40	88.00	-1	436	-0.23%
2021/10/07	1	83.50	0	0.00	85.90	1	434	0.23%
2021/10/06	1	83.00	0	0.00	82.80	1	435	0.23%
2021/09/27	1	91.00	0	0.00	91.10	1	484	0.21%
2021/09/15	1	91.90	0	0.00	91.20	1	621	0.16%
2021/09/02	0	0.00	1	99.00	99.00	-1	734	-0.14%
2021/08/26	0	0.00	1	98.20	101.00	-1	725	-0.14%
2021/08/24	1	93.20	0	0.00	93.20	1	711	0.14%
2021/08/23	0.1	93.20	0	0.00	92.80	0.1	717	0.01%
2021/08/19	1	92.50	0	0.00	91.90	1	726	0.14%
2021/08/18	2	94.60	1	94.00	96.00	1	726	0.14%
2021/08/16	0	98.00	0	0.00	96.90	0	729	0.00%
2021/08/13	1	100.00	0	0.00	99.40	1	728	0.14%
2021/08/11	0.1	99.50	0	0.00	99.20	0.1	728	0.01%
2021/08/06	6	101.00	0	0.00	102.00	6	747	0.80%
2021/08/04	0	0.00	0.1	107.00	105.00	-0.1	799	-0.01%
2021/08/03	1	108.50	6	109.67	108.00	-5	815	-0.61%
2021/07/30	5	105.50	0	0.00	105.00	5	809	0.62%
2021/07/29	0	0.00	1	107.00	110.50	-1	806	-0.12%
2021/07/28	1	105.50	2	105.00	105.50	-1	797	-0.13%
2021/07/27	0	0.00	4	111.50	106.50	-4	816	-0.49%
2021/07/26	0	0.00	1	110.00	110.50	-1	821	-0.12%
2021/07/23	1	107.50	1	107.00	107.00	0	846	0.00%
2021/07/20	0	0.00	4	109.75	106.50	-4	890	-0.45%
2021/07/19	0	0.00	3	110.33	110.50	-3	893	-0.34%
2021/07/16	1	108.50	3	110.17	108.50	-2	895	-0.22%
2021/07/12	1	105.50	0	0.00	106.50	1	878	0.11%
2021/07/08	1	106.50	0	0.00	106.00	1	894	0.11%
2021/07/07	0	0.00	2	105.50	105.50	-2	913	-0.22%
2021/07/05	2	110.25	0	0.00	109.00	2	928	0.22%
2021/06/30	0	0.00	5	111.50	110.00	-5	902	-0.55%
2021/06/29	5	112.00	0	0.00	112.50	5	908	0.55%
2021/06/25	2	111.50	0	0.00	111.50	2	873	0.23%
2021/06/24	4	114.25	0	0.00	113.00	4	858	0.47%
2021/06/23	3	117.50	13	116.02	117.50	-10	814	-1.23%
2021/06/21	1	104.50	0	0.00	106.50	1	734	0.14%
2021/06/17	0	0.00	5	106.00	106.00	-5	747	-0.67%
2021/06/15	0	0.00	1	102.50	103.50	-1	775	-0.13%
2021/06/10	1	104.00	0	0.00	104.00	1	795	0.13%
2021/06/04	1	104.00	0	0.00	103.00	1	856	0.12%
2021/06/01	0	0.00	2	105.00	105.00	-2	932	-0.21%
2021/05/26	1	100.00	1	100.00	100.00	0	1,090	0.00%
2021/05/21	0	0.00	1	95.80	95.90	-1	1,195	-0.08%
2021/05/19	0	0.00	1	97.50	96.30	-1	1,242	-0.08%
2021/05/17	3	89.40	0	0.00	90.00	3	1,281	0.23%
2021/05/14	0	0.00	1	96.30	96.00	-1	1,299	-0.08%
2021/05/13	1	92.50	0	0.00	91.80	1	1,370	0.07%
2021/05/12	4	91.68	2	90.80	90.30	2	1,383	0.14%
2021/05/04	3	105.67	0	0.00	105.50	3	1,722	0.17%
2021/04/29	0	0.00	2	116.25	114.50	-2	1,823	-0.11%
2021/04/28	0	0.00	2	122.00	122.00	-2	1,880	-0.11%
2021/04/27	2	121.00	5	121.00	120.50	-3	1,880	-0.16%
2021/04/26	0	0.00	6	120.00	119.00	-6	1,877	-0.32%
2021/04/23	0	0.00	10.1	113.31	112.50	-10.1	1,861	-0.54%
2021/04/22	5	115.10	0	0.00	114.00	5	1,864	0.27%
2021/04/20	4	118.00	0	0.00	118.50	4	1,878	0.21%
2021/04/15	1	116.00	1	116.00	116.50	0	1,918	0.00%
2021/04/14	13	113.96	1	112.00	115.50	12	1,935	0.62%
2021/04/13	2	119.00	0	0.00	117.00	2	1,939	0.10%
2021/04/12	8	122.56	1	123.00	121.00	7	1,937	0.36%
2021/04/08	1	128.00	1	128.00	127.50	0	1,920	0.00%
2021/04/07	0	0.00	1	129.00	129.50	-1	1,911	-0.05%
2021/04/06	1	129.50	0	0.00	128.50	1	1,908	0.05%
2021/04/01	1	128.50	0	0.00	128.00	1	1,896	0.05%
2021/03/30	1	126.50	0	0.00	126.00	1	1,880	0.05%
2021/03/29	1	124.50	0	0.00	125.50	1	1,880	0.05%
2021/03/26	2	123.75	1	124.50	124.00	1	1,885	0.05%
2021/03/25	5	124.40	5	123.00	123.00	0	1,886	0.00%
2021/03/24	0	125.00	0	0.00	124.50	0	1,883	0.00%
2021/03/23	6.6	125.52	10	124.75	125.00	-3.4	1,924	-0.18%
2021/03/19	11	128.32	4	127.63	127.50	7	1,945	0.36%
2021/03/18	20	127.48	7	128.07	127.00	13	1,950	0.67%
2021/03/17	1	130.50	6	130.25	130.50	-5	1,939	-0.26%
2021/03/16	12	126.58	5	127.50	127.50	7	1,938	0.36%
2021/03/12	6	128.00	5	129.00	128.50	1	1,935	0.05%
2021/03/11	7	127.21	0	0.00	126.50	7	1,939	0.36%
2021/03/09	2	130.00	3	130.83	129.50	-1	1,935	-0.05%
2021/03/08	11	133.23	10	132.10	131.50	1	1,955	0.05%
2021/03/03	1.3	135.37	20	133.75	135.00	-18.7	1,947	-0.96%
2021/03/02	0	128.00	1	133.00	127.50	-1	2,011	-0.05%
2021/02/26	11	135.68	6	132.25	128.00	5	2,027	0.25%
2021/02/25	4	129.13	20	132.00	134.00	-16	1,967	-0.81%
2021/02/24	1	128.50	0	0.00	124.00	1	1,911	0.05%
2021/02/23	6	123.92	7	124.50	126.00	-1	1,912	-0.05%
2021/02/22	5	127.30	4	127.13	127.00	1	1,888	0.05%
2021/02/17	1	130.00	0	0.00	129.50	1	1,863	0.05%
2021/02/05	0	0.00	12	129.13	126.50	-12	1,844	-0.65%
2021/02/04	3	134.67	8	133.44	130.50	-5	1,819	-0.27%
2021/02/03	5	131.50	5	132.50	130.00	0	1,737	0.00%
2021/02/02	6	126.25	2	125.75	132.50	4	1,710	0.23%
2021/02/01	9	128.22	10.2	125.24	129.50	-1.2	1,611	-0.08%
2021/01/29	5	123.00	0.1	120.00	120.00	4.9	1,504	0.33%
2021/01/28	3	122.50	0.1	123.00	123.00	2.9	1,465	0.20%
2021/01/27	1.1	127.36	41	123.22	121.00	-39.9	1,427	-2.79%
2021/01/22	10	121.25	4	122.75	119.50	6	1,288	0.47%
2021/01/21	3	117.50	6	117.08	118.00	-3	1,165	-0.26%
2021/01/19	0	0.00	3	110.17	110.50	-3	1,066	-0.28%
2021/01/18	0	0.00	10	107.00	106.50	-10	1,071	-0.93%
2021/01/15	5	109.50	0	0.00	107.50	5	1,093	0.46%
2021/01/14	0.2	110.50	1	109.00	110.50	-0.8	1,144	-0.07%
2021/01/13	8	105.69	0	0.00	105.50	8	1,149	0.70%
2021/01/12	4	105.88	0	0.00	105.50	4	1,140	0.35%
2021/01/11	3	107.67	0	0.00	107.50	3	1,124	0.27%
2021/01/08	1	110.00	0	0.00	110.50	1	1,110	0.09%
2021/01/06	0	0.00	1	113.50	114.50	-1	1,084	-0.09%
2021/01/05	1	111.00	1	110.50	111.50	0	1,065	0.00%
2021/01/04	1	107.00	0	0.00	108.50	1	1,053	0.09%
2020/12/25	1	111.50	0	0.00	110.00	1	1,080	0.09%
2020/12/24	0	0.00	2	112.00	112.50	-2	1,093	-0.18%
2020/12/23	4	109.00	1	110.50	109.00	3	1,102	0.27%
2020/12/22	0	0.00	2	111.00	109.00	-2	1,124	-0.18%
2020/12/18	1	116.50	0	0.00	115.50	1	1,128	0.09%
2020/12/17	4	120.63	2	122.00	116.00	2	1,132	0.18%
2020/12/16	1	118.00	0	0.00	119.50	1	1,101	0.09%
2020/12/15	2	116.25	0	0.00	116.00	2	1,076	0.19%
2020/12/14	2	116.50	1	117.50	116.00	1	1,084	0.09%
2020/12/09	2	116.50	0	0.00	117.00	2	1,075	0.19%
2020/12/08	0	0.00	1	118.50	118.00	-1	1,081	-0.09%
2020/12/04	0	0.00	12	119.63	118.50	-12	1,106	-1.08%
2020/12/03	0	0.00	1	119.50	117.00	-1	1,094	-0.09%
2020/12/02	1	121.50	2	120.00	119.50	-1	1,093	-0.09%
2020/11/30	1	118.00	6	119.00	116.50	-5	1,092	-0.46%
2020/11/27	1	114.00	6	117.00	114.00	-5	1,067	-0.47%
2020/11/26	5	116.80	15	117.77	117.00	-10	1,059	-0.94%
2020/11/25	0	0.00	2	108.00	111.00	-2	969	-0.21%
2020/11/23	1	105.50	1	106.50	105.50	0	990	0.00%
2020/11/18	4	101.00	0	0.00	102.00	4	1,196	0.33%
2020/11/17	2	104.50	0	0.00	103.50	2	1,188	0.17%
2020/11/09	0	0.00	1	107.50	107.50	-1	1,334	-0.07%
2020/11/03	1	106.00	0	0.00	106.00	1	1,349	0.07%
2020/10/26	1	112.00	0	0.00	111.00	1	1,449	0.07%
2020/10/12	1	108.00	0	0.00	108.50	1	1,501	0.07%
2020/09/25	1	104.00	1	101.00	102.00	0	1,971	0.00%
2020/09/24	0	0.00	2	106.25	105.00	-2	1,971	-0.10%
2020/09/18	1	112.00	0	0.00	113.00	1	2,136	0.05%
2020/09/17	3	112.00	0	0.00	112.00	3	2,180	0.14%
2020/09/14	0	0.00	0.1	113.00	112.50	-0.1	2,407	0.00%
2020/09/11	0	0.00	1	110.50	111.50	-1	2,416	-0.04%
2020/09/09	2	110.75	0	0.00	113.00	2	2,403	0.08%
2020/09/08	2	116.00	0	0.00	116.00	2	2,402	0.08%
2020/09/07	2	117.75	0	0.00	117.50	2	2,421	0.08%
2020/09/03	1	117.00	0	0.00	117.50	1	2,463	0.04%
2020/09/01	0	0.00	1	118.00	118.50	-1	2,481	-0.04%
2020/08/28	0	0.00	2	120.50	120.00	-2	2,506	-0.08%
2020/08/27	5	122.00	0	0.00	122.00	5	2,547	0.20%
2020/08/26	1	125.00	0	0.00	126.00	1	2,687	0.04%
2020/08/25	1	127.00	3	127.17	127.50	-2	2,713	-0.07%
2020/08/24	0	0.00	1	118.50	116.00	-1	2,688	-0.04%
2020/08/21	1	111.00	0	0.00	108.00	1	2,827	0.04%
2020/08/20	11	111.45	0	0.00	109.50	11	2,893	0.38%
2020/08/14	0	0.00	1	121.00	123.00	-1	2,890	-0.03%
2020/08/05	1	121.50	148	121.95	122.00	-147	2,970	-4.95%	大賣/鉅額交易
2020/08/04	0	0.00	10	122.50	118.50	-10	3,002	-0.33%
2020/08/03	0	0.00	12	125.08	121.00	-12	3,082	-0.39%
2020/07/31	9	125.39	14.8	125.52	124.50	-5.8	3,133	-0.18%
2020/07/29	1	119.00	0	0.00	119.00	1	3,150	0.03%
2020/07/24	2	122.75	0	0.00	121.50	2	3,226	0.06%
2020/07/23	1	130.00	0	0.00	127.50	1	3,294	0.03%
2020/07/21	0	0.00	1	128.00	131.00	-1	3,472	-0.03%
2020/07/20	2	126.50	1	126.00	125.00	1	3,552	0.03%
2020/07/17	2	124.25	1	126.50	127.50	1	3,669	0.03%
2020/07/16	4	125.00	3	125.67	126.50	1	3,910	0.03%
2020/07/15	2	137.75	2	129.50	124.50	0	3,939	0.00%
2020/07/14	10	135.00	9	137.17	134.00	1	3,960	0.03%
2020/07/13	5	127.70	16	127.25	130.00	-11	3,875	-0.28%
2020/07/10	0	0.00	8	119.19	121.00	-8	3,800	-0.21%
2020/07/09	5	115.20	0	0.00	113.00	5	3,805	0.13%
2020/07/08	3	116.33	0	0.00	118.00	3	3,838	0.08%
2020/07/07	2	118.25	0	0.00	118.50	2	3,925	0.05%
2020/07/06	0	0.00	1	122.00	120.00	-1	4,116	-0.02%
2020/07/03	1	117.00	0.3	116.00	116.00	0.7	4,195	0.02%
2020/07/02	2	117.75	2	118.00	118.00	0	4,237	0.00%
2020/07/01	5	118.80	7	119.00	117.00	-2	4,276	-0.05%
2020/06/30	7	117.43	7	116.29	116.00	0	4,227	0.00%
2020/06/29	3	117.83	6	114.58	115.00	-3	4,243	-0.07%
2020/06/24	3	112.83	3	112.83	115.00	0	4,225	0.00%
2020/06/23	5	110.00	9	112.00	112.50	-4	4,244	-0.09%
2020/06/22	15	106.57	20	107.23	107.00	-5	4,197	-0.12%
2020/06/19	12	105.50	14	106.64	105.00	-2	4,296	-0.05%
2020/06/18	0	0.00	2	101.50	101.50	-2	4,295	-0.05%
2020/06/16	1	98.90	1	99.70	99.00	0	4,477	0.00%
2020/06/15	0	0.00	2	100.50	99.00	-2	4,682	-0.04%
2020/06/12	1	95.90	0	0.00	97.00	1	4,810	0.02%
2020/06/11	7	99.89	2	100.00	99.00	5	4,873	0.10%
2020/06/10	1	100.00	4	101.25	103.00	-3	4,966	-0.06%
2020/06/09	1	100.50	1	103.00	101.50	0	5,028	0.00%
2020/06/08	0	0.00	1	104.50	103.50	-1	5,085	-0.02%
2020/06/05	1	102.50	0	0.00	103.00	1	5,180	0.02%
2020/06/04	2	99.60	14	101.54	99.50	-12	5,262	-0.23%
2020/06/03	1	103.00	39	103.71	104.00	-38	5,269	-0.72%
2020/06/02	48	108.31	36	105.26	102.00	12	5,267	0.23%
2020/06/01	3	106.00	137	107.49	111.50	-134	5,241	-2.56%	大賣/鉅額交易
2020/05/29	0	0.00	63	103.56	101.50	-63	5,284	-1.19%
2020/05/28	12	107.33	222	107.27	106.00	-210	5,319	-3.95%	大賣/鉅額交易
2020/05/27	0	0.00	13.2	103.23	104.50	-13.2	5,335	-0.25%
2020/05/26	0	0.00	5	96.88	95.20	-5	5,402	-0.09%
2020/05/25	0	0.00	52	94.82	95.60	-52	5,379	-0.97%
2020/05/22	0	0.00	94	96.77	93.40	-94	5,371	-1.75%
2020/05/21	2	95.05	53	94.95	95.00	-51	5,322	-0.96%
2020/05/20	5	94.30	38.8	95.36	93.70	-33.8	5,304	-0.64%
2020/05/19	1	92.80	77	93.14	94.30	-76	5,277	-1.44%
2020/05/18	0	0.00	3	92.93	91.80	-3	5,261	-0.06%
2020/05/13	1	93.50	4	93.25	94.70	-3	5,233	-0.06%
2020/05/12	0	0.00	15	91.38	91.80	-15	5,216	-0.29%
2020/05/11	2	93.30	9	91.43	92.30	-7	5,195	-0.13%
2020/05/08	10	93.32	24	92.30	90.10	-14	5,163	-0.27%
2020/05/07	6	97.52	1	100.50	97.00	5	5,083	0.10%
2020/05/06	1	99.60	74	99.35	99.30	-73	5,036	-1.45%
2020/05/05	1	96.10	110	97.15	97.30	-109	4,992	-2.18%	大賣/鉅額交易
2020/05/04	1	97.50	16	97.51	96.90	-15	4,976	-0.30%
2020/04/30	3	96.63	0	0.00	96.60	3	4,943	0.06%
2020/04/29	0	0.00	31	100.60	98.10	-31	4,917	-0.63%
2020/04/28	3	98.17	2	100.00	100.50	1	4,883	0.02%
2020/04/27	13	96.74	11	99.29	96.40	2	4,833	0.04%
2020/04/24	5	96.16	70	97.31	95.50	-65	4,754	-1.37%
2020/04/23	2	95.25	2	97.00	93.50	0	4,680	0.00%
2020/04/22	2	94.40	3	95.60	96.90	-1	4,600	-0.02%
2020/04/21	71	94.65	76.9	94.98	93.60	-5.9	4,496	-0.13%
2020/04/20	2	89.50	2	89.60	90.50	0	4,244	0.00%
2020/04/17	4	89.90	3	88.50	87.30	1	4,209	0.02%
2020/04/16	4	89.13	0	0.00	87.70	4	4,130	0.10%
2020/04/15	3	89.20	4	90.78	88.80	-1	4,081	-0.02%
2020/04/14	1	89.50	35	87.98	90.80	-34	4,036	-0.84%
2020/04/10	1	89.20	0	0.00	89.80	1	3,934	0.03%
2020/04/09	6	93.65	26	88.99	86.20	-20	3,855	-0.52%
2020/04/08	5	84.80	3	86.63	87.50	2	3,655	0.05%
2020/04/07	0	0.00	2	80.85	79.60	-2	3,553	-0.06%
2020/04/06	1	80.90	2	76.05	79.30	-1	3,502	-0.03%
2020/04/01	4	74.93	3	75.00	75.00	1	3,460	0.03%
2020/03/31	0	0.00	2	75.45	74.60	-2	3,479	-0.06%
2020/03/30	2	68.40	1	69.50	73.30	1	3,422	0.03%
2020/03/27	2	73.30	0	0.00	71.00	2	3,385	0.06%
2020/03/26	16	73.04	3	72.53	73.10	13	3,321	0.39%
2020/03/25	4	76.68	1	74.00	73.60	3	3,261	0.09%
2020/03/24	1	77.80	2	76.80	76.60	-1	3,123	-0.03%
2020/03/23	2	73.55	3	73.47	72.20	-1	3,041	-0.03%
2020/03/20	2	73.00	5	73.34	75.30	-3	2,973	-0.10%
2020/03/19	5	67.18	1	73.00	68.50	4	2,850	0.14%
2020/03/18	0	0.00	3	71.10	70.10	-3	2,669	-0.11%
2020/03/17	1	68.10	0	0.00	68.00	1	2,532	0.04%
2020/03/16	3	67.87	0	0.00	68.00	3	2,520	0.12%
2020/03/13	12	67.80	3	68.80	68.20	9	2,412	0.37%
2020/03/12	4	75.80	0	0.00	74.00	4	2,374	0.17%
2020/03/11	5	87.80	5	82.64	81.00	0	2,318	0.00%
2020/03/10	31	79.82	35	80.80	84.80	-4	2,212	-0.18%
2020/03/09	1	81.80	7	84.07	80.50	-6	2,122	-0.28%
2020/03/06	0	0.00	2	86.10	86.60	-2	2,081	-0.10%
2020/03/05	19	83.88	22	84.86	86.60	-3	2,040	-0.15%
2020/03/04	9	81.43	6	79.23	80.80	3	1,912	0.16%
2020/03/03	0	0.00	9	79.37	79.70	-9	1,822	-0.49%
2020/03/02	17	73.38	28	73.15	72.50	-11	1,741	-0.63%
2020/02/27	0	0.00	9	68.29	68.40	-9	1,562	-0.58%
2020/02/25	0	0.00	3	62.90	63.20	-3	1,542	-0.19%
2020/02/17	0	0.00	1	64.00	63.60	-1	2,421	-0.04%
2020/02/14	0	0.00	1	64.50	64.10	-1	2,468	-0.04%
2020/02/12	3	62.70	1	63.00	62.60	2	2,725	0.07%
2020/02/11	1	61.90	0	0.00	61.70	1	2,740	0.04%
2020/02/10	0	0.00	1	61.10	62.00	-1	2,806	-0.04%
2020/02/07	3	61.67	0	0.00	61.40	3	2,838	0.11%
2020/02/03	0	0.00	1	58.00	60.30	-1	3,407	-0.03%
2020/01/30	1	62.40	8	62.63	62.10	-7	3,466	-0.20%
2020/01/20	1	68.90	2	69.05	68.90	-1	3,438	-0.03%
2020/01/17	2	69.00	0	0.00	68.40	2	3,459	0.06%
2020/01/14	0	0.00	1	67.40	67.20	-1	3,395	-0.03%
2020/01/13	0	0.00	1	66.40	66.80	-1	3,390	-0.03%
2020/01/10	2	65.55	1	65.20	65.30	1	3,378	0.03%
2020/01/09	4	66.88	0	0.00	66.50	4	3,374	0.12%
2020/01/07	1	65.90	0	0.00	65.10	1	3,346	0.03%
2020/01/02	0	0.00	3	68.60	68.50	-3	3,364	-0.09%
2019/12/31	0	0.00	1	67.70	67.60	-1	3,369	-0.03%
2019/12/30	0	0.00	2	68.00	68.00	-2	3,374	-0.06%
2019/12/27	1	68.10	3	67.90	67.50	-2	3,366	-0.06%
2019/12/26	0	0.00	3	66.83	68.00	-3	3,355	-0.09%
2019/12/25	3	65.90	0	0.00	65.90	3	3,333	0.09%
2019/12/24	2	65.90	0	0.00	65.90	2	3,342	0.06%
2019/12/23	0	0.00	1	66.20	65.90	-1	3,345	-0.03%
2019/12/20	0	0.00	2	67.35	66.50	-2	3,344	-0.06%
2019/12/19	0	0.00	1	66.00	66.00	-1	3,330	-0.03%
2019/12/18	0	0.00	5	65.78	65.70	-5	3,326	-0.15%
2019/12/17	4	65.10	2	65.30	64.90	2	3,328	0.06%
2019/12/16	2	65.40	5	65.50	65.20	-3	3,347	-0.09%
2019/12/13	5	64.68	11	64.21	64.20	-6	3,349	-0.18%
2019/12/12	1	65.90	0	0.00	65.90	1	3,334	0.03%
2019/12/11	23	66.29	6	66.48	65.80	17	3,334	0.51%
2019/12/10	1	69.80	0	0.00	69.80	1	3,269	0.03%
2019/12/09	4	69.28	8	68.89	69.90	-4	3,283	-0.12%
2019/12/05	4	66.55	4	66.88	66.10	0	3,275	0.00%
2019/12/04	2	67.25	3	67.53	67.00	-1	3,287	-0.03%
2019/12/03	3	66.73	2	67.35	66.80	1	3,329	0.03%
2019/12/02	1	66.50	13	65.60	67.00	-12	3,344	-0.36%
2019/11/29	1	66.70	18	66.33	66.20	-17	3,427	-0.50%
2019/11/28	11	67.68	3	68.13	67.00	8	3,411	0.23%
2019/11/26	2	69.45	0	0.00	69.70	2	3,345	0.06%
2019/11/25	15	71.31	4	71.70	69.70	11	3,334	0.33%
2019/11/22	18	70.06	1	70.00	70.70	17	3,288	0.52%
2019/11/21	0	0.00	6	68.62	70.40	-6	3,231	-0.19%
2019/11/20	80	68.22	16	67.98	67.60	64	3,147	2.03%
2019/11/19	57	71.52	111	70.75	69.40	-54	3,091	-1.75%	大賣/
2019/11/18	16	67.88	36	68.57	69.70	-20	2,685	-0.75%
2019/11/15	3	63.50	10	64.97	63.40	-7	2,513	-0.28%
2019/11/13	1	63.50	3	63.70	63.00	-2	2,405	-0.08%
2019/11/12	16	63.72	18	64.14	63.80	-2	2,360	-0.08%
2019/11/11	1	60.50	3	60.77	61.40	-2	2,139	-0.09%
2019/11/08	2	59.60	0	0.00	60.40	2	2,086	0.10%
2019/11/07	2	61.35	12.5	61.36	59.20	-10.5	2,075	-0.51%
2019/11/06	0	0.00	5	60.38	60.70	-5	2,016	-0.25%
2019/11/05	19	62.14	33	61.79	62.00	-14	1,992	-0.70%
2019/11/04	31	59.78	31	60.70	61.30	0	1,890	0.00%
2019/11/01	10	58.75	12	58.20	58.10	-2	1,802	-0.11%
2019/10/31	56	59.83	40	59.83	58.00	16	1,785	0.90%
2019/10/30	0	0.00	3	58.10	58.00	-3	1,587	-0.19%
2019/10/28	0	0.00	2	55.80	56.50	-2	1,579	-0.13%
2019/10/25	1	56.90	1	57.00	56.50	0	1,638	0.00%
2019/10/22	4	55.75	4	55.70	55.60	0	1,786	0.00%
2019/10/17	2	54.50	0	0.00	54.80	2	1,798	0.11%
2019/10/16	1	53.40	0	0.00	54.00	1	1,809	0.06%
2019/10/09	26	53.21	23	53.29	53.30	3	1,966	0.15%
2019/10/02	5	57.20	5	56.70	56.70	0	2,056	0.00%
2019/09/27	2	55.65	9	55.22	55.20	-7	2,049	-0.34%
2019/09/26	0	0.00	4	56.20	56.20	-4	2,065	-0.19%
2019/09/23	1	55.90	0	0.00	55.80	1	2,172	0.05%
2019/09/19	4	57.10	4	56.00	55.90	0	2,166	0.00%
2019/09/18	4	55.30	4	55.10	55.30	0	2,151	0.00%
2019/09/17	1	55.40	1	54.80	54.60	0	2,146	0.00%
2019/09/16	2	56.00	0	0.00	55.90	2	2,153	0.09%
2019/09/12	1	56.70	3	56.80	56.80	-2	2,158	-0.09%
2019/09/11	2	57.30	1	58.80	56.80	1	2,178	0.05%
2019/09/10	55	56.43	55	56.05	57.30	0	2,193	0.00%
2019/09/09	3	59.20	0	0.00	59.40	3	2,164	0.14%
2019/09/06	1	58.60	6	58.77	58.50	-5	2,182	-0.23%
2019/09/05	3	58.17	0	0.00	59.10	3	2,181	0.14%
2019/09/04	4	57.80	4	57.20	57.90	0	2,208	0.00%
2019/09/03	1	58.80	4	56.78	56.90	-3	2,296	-0.13%
2019/09/02	0	0.00	1	54.40	55.00	-1	2,209	-0.05%
2019/08/30	6	55.57	0	0.00	54.30	6	2,233	0.27%
2019/08/28	1	54.90	0	0.00	54.00	1	2,229	0.04%
2019/08/27	1	55.90	0	0.00	55.60	1	2,228	0.04%
2019/08/26	0	0.00	3	54.30	54.00	-3	2,225	-0.13%
2019/08/23	2	55.80	0	0.00	55.80	2	2,231	0.09%
2019/08/22	5	56.34	4	56.40	56.30	1	2,238	0.04%
2019/08/21	7	55.29	8	55.23	55.40	-1	2,228	-0.04%
2019/08/20	10	55.24	1	54.90	55.10	9	2,238	0.40%
2019/08/19	1	55.00	0	0.00	55.00	1	2,241	0.04%
2019/08/16	1	53.50	0	53.50	53.20	1	2,250	0.04%
2019/08/15	1	52.90	1	52.70	52.50	0	2,301	0.00%
2019/08/14	1	53.70	1	53.70	53.20	0	2,375	0.00%
2019/08/13	0	0.00	0.1	53.80	52.80	-0.1	2,405	0.00%
2019/08/08	2	53.80	1	52.40	53.80	1	2,452	0.04%
2019/08/07	4	52.25	1	51.90	52.00	3	2,465	0.12%
2019/08/06	0	0.00	2	49.85	51.40	-2	2,505	-0.08%
2019/08/05	0	0.00	1	52.80	52.00	-1	2,501	-0.04%
2019/08/02	1	57.80	0.1	57.30	56.80	0.9	2,508	0.04%
2019/08/01	5	58.90	13	58.95	59.40	-8	2,548	-0.31%
2019/07/31	2	57.70	1	57.90	58.80	1	2,641	0.04%
2019/07/30	1	58.50	10	57.40	57.90	-9	2,818	-0.32%
2019/07/29	16	58.71	3	58.90	59.40	13	2,895	0.45%
2019/07/25	13	58.58	4	58.88	57.30	9	2,998	0.30%
2019/07/24	5	56.50	0	0.00	56.80	5	2,853	0.18%
2019/07/19	0	0.00	4	55.70	55.70	-4	2,864	-0.14%
2019/07/16	2	57.80	5	57.42	55.80	-3	2,878	-0.10%
2019/07/15	0	0.00	1	55.70	55.80	-1	2,758	-0.04%
2019/07/12	0	0.00	20	56.31	55.80	-20	2,765	-0.72%
2019/07/11	0	0.00	3	55.93	56.30	-3	2,759	-0.11%
2019/07/10	1	55.60	2	56.00	56.20	-1	2,787	-0.04%
2019/07/09	3	55.20	6	55.25	55.80	-3	2,790	-0.11%
2019/07/08	1.2	57.27	3	57.10	57.60	-1.8	2,751	-0.07%
2019/07/05	2	56.10	1	55.90	56.30	1	2,772	0.04%
2019/07/04	1	56.10	0	0.00	55.90	1	2,787	0.04%
2019/07/03	7	55.56	0	0.00	56.10	7	2,828	0.25%
2019/07/02	1	56.00	2	56.20	55.40	-1	2,817	-0.04%
2019/07/01	9	55.47	10	55.40	56.00	-1	2,799	-0.04%
2019/06/26	1	52.70	0	0.00	52.60	1	2,869	0.03%
2019/06/19	0	0.00	3	54.00	53.60	-3	2,999	-0.10%
2019/06/18	2	53.10	2	54.00	52.60	0	3,011	0.00%
2019/06/17	2	52.80	0	0.00	53.10	2	2,997	0.07%
2019/06/14	0.2	54.30	2	54.00	54.00	-1.8	3,091	-0.06%
2019/06/13	5	54.26	6	53.78	54.30	-1	3,127	-0.03%
2019/06/12	3	53.00	0	0.00	52.90	3	3,266	0.09%
2019/06/11	0	0.00	6	52.33	53.00	-6	3,239	-0.19%
2019/06/10	4	48.45	0	0.00	48.20	4	3,180	0.13%
2019/06/06	1	48.05	0	0.00	48.00	1	3,316	0.03%
2019/05/20	13	42.91	0	0.00	42.75	13	3,348	0.39%
2019/05/17	0	0.00	5	45.10	44.95	-5	3,325	-0.15%
2019/05/16	0	0.00	1	47.00	47.10	-1	3,355	-0.03%
2019/05/14	2	48.50	0	0.00	48.40	2	3,324	0.06%
2019/05/10	2	53.70	0.6	51.30	51.60	1.4	3,263	0.04%
2019/05/09	7	53.40	2.5	54.37	53.10	4.5	3,187	0.14%
2019/05/08	18	55.83	17	56.42	56.50	1	3,103	0.03%
2019/05/07	10	59.20	21	59.40	58.70	-11	2,964	-0.37%
2019/05/06	17	56.60	18	56.36	56.80	-1	2,777	-0.04%
2019/05/03	70	54.58	75	55.02	55.90	-5	2,634	-0.19%
2019/05/02	22	52.46	27	52.51	52.50	-5	2,474	-0.20%
2019/04/29	5	49.50	0	0.00	48.70	5	2,448	0.20%
2019/04/23	0	0.00	2	50.80	51.30	-2	2,465	-0.08%
2019/04/22	3	52.90	5	53.00	53.40	-2	2,451	-0.08%
2019/04/19	0	0.00	1	51.70	51.60	-1	2,435	-0.04%
2019/04/16	0	0.00	42	52.99	53.40	-42	2,424	-1.73%
2019/04/12	0	0.00	5	51.50	50.70	-5	2,421	-0.21%
2019/04/11	0	0.00	63	50.44	51.80	-63	2,397	-2.63%
2019/04/10	0	0.00	88	50.28	49.25	-88	2,321	-3.79%
2019/04/09	4	50.56	17	51.31	49.75	-13	2,292	-0.57%
2019/04/08	12	52.63	10	53.05	52.70	2	2,231	0.09%
2019/04/03	0	0.00	15	53.20	53.00	-15	2,213	-0.68%
2019/04/01	0	0.00	30	54.20	52.80	-30	2,166	-1.39%
2019/03/29	23	52.53	158	53.11	53.70	-135	2,134	-6.32%	大賣/鉅額交易
2019/03/28	35	51.15	45	51.44	51.00	-10	2,020	-0.49%
2019/03/27	0	0.00	26	53.55	53.40	-26	1,966	-1.32%
2019/03/26	1	53.20	6	53.87	53.00	-5	1,947	-0.26%
2019/03/25	3	53.37	2	52.25	52.40	1	1,913	0.05%
2019/03/22	3	56.37	7	57.44	55.50	-4	1,869	-0.21%
2019/03/21	0	0.00	20	56.01	55.60	-20	1,811	-1.10%
2019/03/20	0	0.00	2.8	55.31	56.00	-2.8	1,767	-0.16%
2019/03/19	5	55.94	8	55.11	55.20	-3	1,712	-0.18%
2019/03/18	194	53.53	6	53.75	53.70	188	1,596	11.78%	大買/鉅額交易
2019/03/15	2	51.60	18	53.24	54.20	-16	1,518	-1.05%
2019/03/14	0	0.00	4	49.88	49.60	-4	1,339	-0.30%
2019/03/13	0	0.00	1	49.00	48.65	-1	1,274	-0.08%
2019/03/12	13	49.68	13	49.47	47.00	0	1,217	0.00%
2019/03/11	9	48.16	0	0.00	47.80	9	1,060	0.85%
2019/03/08	3	48.52	4.3	48.63	48.90	-1.3	1,014	-0.13%
2019/03/07	0	0.00	5	46.25	46.35	-5	888	-0.56%
2019/03/04	1	42.40	0	0.00	43.60	1	798	0.13%
2019/02/25	0	0.00	1	41.30	41.25	-1	748	-0.13%
2019/02/20	1	41.70	0	0.00	41.75	1	709	0.14%
2019/02/15	5	41.52	9	41.85	41.20	-4	655	-0.61%
2019/02/13	0	0.00	1	37.90	37.55	-1	571	-0.17%
2019/02/12	2	38.73	0	0.00	38.40	2	555	0.36%
2019/01/29	0	0.00	1	36.50	37.00	-1	516	-0.19%
2019/01/23	0	0.00	4	35.90	36.30	-4	517	-0.77%
2019/01/17	3	37.55	3	38.15	36.80	0	481	0.00%
2019/01/16	9	36.79	14	37.03	37.00	-5	457	-1.09%
2019/01/15	15	36.49	13	36.49	36.40	2	424	0.47%
2019/01/14	1	35.40	6	35.17	35.80	-5	398	-1.25%
2019/01/10	0	0.00	1	34.50	34.85	-1	360	-0.28%
2019/01/09	3	35.32	0	0.00	34.65	3	355	0.84%
2019/01/08	0	0.00	2	34.45	35.00	-2	337	-0.59%
2019/01/07	3	34.05	2	34.70	34.70	1	319	0.31%
2018/12/17	1	29.60	23	29.96	29.70	-22	278	-7.91%
2018/12/14	10	30.09	5	30.45	30.00	5	275	1.82%
2018/12/13	23	30.53	0	0.00	30.40	23	273	8.40%
2018/12/05	4	30.26	0	0.00	30.15	4	284	1.41%
2018/12/04	3	31.20	0	0.00	31.00	3	290	1.03%
2018/12/03	5	31.20	0	0.00	31.20	5	295	1.69%
2018/11/29	0	0.00	2	31.00	30.75	-2	293	-0.68%
2018/11/08	0	0.00	1	30.00	29.95	-1	296	-0.34%
2018/11/07	1	29.15	0	0.00	29.40	1	294	0.34%
2018/11/05	4	28.50	0	0.00	29.00	4	308	1.30%
2018/11/02	0	0.00	2	29.00	29.00	-2	312	-0.64%
2018/10/30	2	26.20	0	0.00	26.40	2	311	0.64%
2018/10/19	5	27.32	0	0.00	27.75	5	362	1.38%
2018/10/15	1	29.40	1	29.50	29.60	0	358	0.00%
2018/10/12	0	0.00	1	28.30	28.60	-1	353	-0.28%
2018/10/11	1	26.65	0	0.00	26.95	1	346	0.29%
2018/10/09	6	28.58	2	28.88	28.30	4	334	1.20%
2018/10/08	1	29.40	0	0.00	29.20	1	328	0.30%
2018/10/05	3	29.28	0	0.00	29.20	3	328	0.91%
2018/10/03	2	30.35	0	0.00	30.45	2	323	0.62%
2018/09/28	2	30.00	0	0.00	30.20	2	327	0.61%
2018/09/14	5	32.05	0	0.00	32.10	5	346	1.44%
2018/09/12	2	30.60	0	0.00	30.35	2	345	0.58%
2018/09/11	13	30.76	0	0.00	30.85	13	351	3.70%
2018/09/10	8	32.11	0	0.00	31.20	8	353	2.27%
2018/08/31	1	35.15	0	0.00	35.25	1	401	0.25%
2018/08/30	10	35.90	0	0.00	35.45	10	411	2.43%
2018/08/24	1	33.05	0	0.00	32.50	1	412	0.24%
2018/08/23	0	0.00	3	33.50	33.50	-3	410	-0.73%
2018/08/21	0	0.00	1	34.20	34.50	-1	420	-0.24%
2018/08/15	1	35.00	0	0.00	35.00	1	443	0.23%
2018/08/08	3	36.80	0	0.00	36.70	3	448	0.67%
2018/08/06	4	37.71	0	0.00	37.90	4	455	0.88%
2018/07/31	1	36.75	0	0.00	36.40	1	436	0.23%
2018/07/17	1	38.70	0	0.00	38.60	1	562	0.18%
2018/07/16	2	38.65	0	0.00	38.85	2	593	0.34%
2018/07/06	3	37.33	1	37.15	37.95	2	746	0.27%
2018/07/03	5	39.80	0	0.00	39.80	5	837	0.60%
2018/06/26	0	0.00	6	40.11	40.50	-6	1,052	-0.57%
2018/06/25	0	0.00	2	41.00	41.00	-2	1,201	-0.17%
2018/06/14	2	44.70	2	43.90	43.90	0	1,349	0.00%
2018/06/12	0	0.00	3	44.15	44.35	-3	1,388	-0.22%
2018/06/11	3	44.80	0	0.00	44.40	3	1,446	0.21%
2018/06/08	2	43.05	0	0.00	42.85	2	1,501	0.13%
2018/06/06	0	0.00	2	42.40	42.10	-2	1,550	-0.13%
2018/06/04	0	0.00	3	42.75	42.70	-3	1,555	-0.19%
2018/05/25	1	42.70	0	0.00	42.35	1	1,644	0.06%
2018/05/24	2	42.68	0	0.00	42.70	2	1,709	0.12%
2018/05/22	5	41.95	0	0.00	41.90	5	1,880	0.27%
2018/05/18	1	41.20	0	0.00	41.20	1	2,003	0.05%
2018/05/17	1	40.80	0	0.00	40.75	1	2,050	0.05%
2018/05/11	2	40.80	0	0.00	40.20	2	2,252	0.09%
2018/05/10	2	43.25	0	0.00	42.35	2	2,284	0.09%
2018/04/25	1	43.90	1	44.95	46.40	0	2,258	0.00%
2018/04/24	7	44.96	12	43.50	44.15	-5	2,250	-0.22%
2018/04/23	3	47.33	4	49.68	46.10	-1	2,222	-0.05%
2018/04/20	17	50.38	104	50.88	49.05	-87	2,192	-3.97%	大賣/
2018/04/19	1	50.00	36	49.74	49.95	-35	2,164	-1.62%
2018/04/18	0	0.00	80	48.66	49.00	-80	2,144	-3.73%
2018/04/17	4	50.11	32	49.63	47.90	-28	2,123	-1.32%
2018/04/11	16	48.50	18	48.46	49.50	-2	2,025	-0.10%
2018/04/09	2	45.00	0	0.00	45.00	2	1,970	0.10%
2018/04/03	0	0.00	20	46.25	45.90	-20	1,956	-1.02%
2018/03/31	0	0.00	5	46.40	46.40	-5	1,911	-0.26%
2018/03/30	10	46.87	19	45.86	45.45	-9	1,896	-0.47%
2018/03/29	27	46.04	25	46.22	46.30	2	1,842	0.11%
2018/03/28	79	42.62	85	42.92	43.85	-6	1,726	-0.35%
2018/03/27	1	40.00	0	0.00	40.50	1	1,574	0.06%
2018/03/26	2	40.00	1	39.40	39.90	1	1,521	0.07%
2018/03/23	3	37.25	0	0.00	37.45	3	1,446	0.21%
2018/03/20	0	0.00	1	37.90	38.10	-1	1,420	-0.07%
2018/03/19	1	38.20	0	0.00	37.70	1	1,408	0.07%
2018/03/15	0	0.00	5	38.94	39.60	-5	1,340	-0.37%
2018/03/14	4	38.28	4	37.98	37.25	0	1,281	0.00%
2018/03/12	0	0.00	4	36.50	36.10	-4	1,184	-0.34%
2018/03/09	4	35.15	0	0.00	35.20	4	1,165	0.34%
2018/03/08	1	35.05	0	0.00	35.00	1	1,168	0.09%
2018/03/07	5	34.60	0	0.00	34.40	5	1,165	0.43%
2018/03/05	1	37.50	1	36.00	35.50	0	1,154	0.00%
2018/02/27	5	36.50	2	37.40	35.70	3	1,136	0.26%
2018/02/26	0	0.00	5	38.10	37.00	-5	1,106	-0.45%
2018/02/23	8	36.03	14	36.50	36.90	-6	1,033	-0.58%
2018/02/22	12	36.45	16	36.67	35.20	-4	968	-0.41%
2018/02/21	13	36.07	21	34.45	36.10	-8	861	-0.93%
2018/02/09	2	33.88	7	33.97	33.85	-5	739	-0.68%
2018/02/06	5	31.30	0	0.00	31.15	5	643	0.78%
2018/02/05	1	34.35	4	34.16	33.85	-3	628	-0.48%
2018/02/02	0	0.00	5	33.30	33.05	-5	541	-0.92%
2018/01/31	0	0.00	10	32.00	31.80	-10	533	-1.87%