世芯-KY (3661)-群益金鼎-忠孝券商分點個股進出

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

世芯-KY

(3661)

可現股當沖

股價
2860
漲跌
▲95
漲幅
+3.44%
成交量
2,110張
產業
上市半導體類股
861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

世芯-KY (3661)籌碼相關－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	2820.00	1	2840.00	2860.00	0	2,391	0.00%
2024/04/22	1	2820.00	2	2800.00	2765.00	-1	2,381	-0.04%
2024/04/19	1	2916.28	1	2841.75	2860.00	0	2,356	0.00%
2024/04/18	0.1	2998.15	0	2996.67	3035.00	0.1	2,318	0.00%
2024/04/17	2	2889.78	12	2838.33	2900.00	-10	2,304	-0.43%
2024/04/16	1.1	2771.78	1.1	2831.82	2830.00	0	2,283	0.00%
2024/04/15	1.1	2785.63	1	2805.00	2755.00	0.1	2,233	0.00%
2024/04/12	0.1	2891.61	0.1	2990.00	2900.00	0	2,215	0.00%
2024/04/11	0.1	2984.35	0.1	3060.00	3015.00	0	2,175	0.00%
2024/04/10	3.1	3069.96	3	3020.00	3020.00	0.1	2,163	0.00%
2024/04/09	0.2	3038.46	10	3015.00	3020.00	-9.8	2,155	-0.45%
2024/04/08	0.1	3265.86	0	3195.00	3150.00	0	2,145	0.00%
2024/04/03	0	3380.48	0	0.00	3385.00	0	2,125	0.00%
2024/04/02	0.1	3414.22	0	0.00	3400.00	0.1	2,134	0.01%
2024/04/01	0.1	3363.31	0	3420.00	3420.00	0.1	2,132	0.00%
2024/03/29	0	3425.00	0	0.00	3340.00	0	2,121	0.00%
2024/03/28	0	3240.00	0	0.00	3165.00	0	2,086	0.00%
2024/03/27	2	3237.41	0	0.00	3150.00	2	2,073	0.10%
2024/03/26	6.1	3380.66	4	3527.50	3340.00	2.1	2,030	0.10%
2024/03/25	1	3535.02	7	3604.29	3460.00	-6	2,019	-0.30%
2024/03/22	1.1	3444.47	1	3450.00	3450.00	0.1	2,007	0.00%
2024/03/21	1	3514.90	1	3548.37	3395.00	0	1,988	0.00%
2024/03/20	11	3390.48	2	3385.00	3375.00	9	1,967	0.46%
2024/03/19	2.1	3404.36	1.1	3662.73	3305.00	1	1,940	0.05%
2024/03/18	0	3646.25	0	0.00	3665.00	0	1,893	0.00%
2024/03/15	1.2	3625.50	1	3750.00	3605.00	0.2	1,900	0.01%
2024/03/13	0.1	3457.81	0	0.00	3410.00	0.1	1,850	0.00%
2024/03/12	6.1	3656.54	0	0.00	3585.00	6.1	1,838	0.33%
2024/03/11	0	3744.14	0	0.00	3750.00	0	1,831	0.00%
2024/03/08	0	3857.59	0	3865.00	3825.00	0	1,844	0.00%
2024/03/07	4	4011.24	0	0.00	3910.00	4	1,833	0.22%
2024/03/06	7.1	4123.62	0	0.00	4085.00	7.1	1,833	0.39%
2024/03/05	0	4217.73	0	4226.82	4200.00	0	1,955	0.00%
2024/03/04	0	4410.96	0	4180.00	4200.00	0	1,972	0.00%
2024/03/01	0	4245.00	0.1	4252.00	4340.00	-0.1	1,981	0.00%
2024/02/29	1	4139.48	1	3985.63	4140.00	0	1,986	0.00%
2024/02/27	1	3959.92	1	3990.00	3960.00	0	1,975	0.00%
2024/02/26	0	3961.07	0	0.00	3975.00	0	1,984	0.00%
2024/02/23	0	3956.28	0	0.00	3900.00	0	1,989	0.00%
2024/02/22	0	4067.06	1	4200.00	4015.00	-1	1,985	-0.05%
2024/02/21	0	4031.47	0	4025.00	3990.00	0	1,969	0.00%
2024/02/20	0	4115.00	0	0.00	4150.00	0	1,964	0.00%
2024/02/19	1	4099.60	0	0.00	4080.00	1	1,973	0.05%
2024/02/16	0	4222.95	0	0.00	4185.00	0	2,007	0.00%
2024/02/15	0	4410.00	0	4350.81	4430.00	0	2,012	0.00%
2024/02/05	0	4065.91	0	4060.26	4105.00	0	2,019	0.00%
2024/02/02	0	3955.83	1	3980.00	3985.00	-1	2,048	-0.05%
2024/02/01	0	3958.33	0	0.00	3960.00	0	2,080	0.00%
2024/01/31	1	3900.00	1	3810.00	3900.00	0	2,090	0.00%
2024/01/30	1	3869.83	0	0.00	3835.00	1	2,101	0.05%
2024/01/29	0	3845.00	0	0.00	3800.00	0	2,113	0.00%
2024/01/26	0	3810.00	1.1	3848.57	3895.00	-1.1	2,155	-0.05%
2024/01/23	1	3750.00	0	0.00	3750.00	1	2,225	0.04%
2024/01/22	0	3764.44	0	3800.00	3815.00	0	2,257	0.00%
2024/01/18	0	0.00	0	3675.00	3690.00	0	2,256	0.00%
2024/01/17	1.1	3567.19	1	3620.00	3565.00	0.1	2,269	0.00%
2024/01/16	0	3680.00	0	3695.00	3670.00	0	2,259	0.00%
2024/01/12	0	0.00	0.1	3765.00	3735.00	-0.1	2,266	0.00%
2024/01/11	0	0.00	0	3797.14	3830.00	0	2,294	0.00%
2024/01/09	0	0.00	1	3521.47	3590.00	-1	2,332	-0.04%
2024/01/08	1	3440.00	1	3450.00	3455.00	0	2,320	0.00%
2024/01/05	0	3367.50	0	0.00	3390.00	0	2,328	0.00%
2024/01/04	0	3400.00	0	0.00	3365.00	0	2,350	0.00%
2024/01/03	0	3414.55	0	0.00	3445.00	0	2,373	0.00%
2024/01/02	0	3365.83	1	3430.00	3445.00	-1	2,369	-0.04%
2023/12/29	0	3245.00	0	0.00	3275.00	0	2,336	0.00%
2023/12/28	2	3319.88	2	3300.25	3260.00	0	2,330	0.00%
2023/12/27	5	3365.01	4	3320.00	3305.00	1	2,328	0.04%
2023/12/25	1	3390.28	0	0.00	3375.00	1	2,342	0.04%
2023/12/22	2	3335.32	2	3345.00	3370.00	0	2,370	0.00%
2023/12/21	1	3305.45	1	3320.00	3340.00	0	2,380	0.00%
2023/12/19	0	3315.00	0	0.00	3310.00	0	2,425	0.00%
2023/12/18	0	3371.67	0	0.00	3360.00	0	2,438	0.00%
2023/12/15	1	3421.37	0	0.00	3440.00	1	2,448	0.04%
2023/12/13	1	3605.00	1	3540.00	3650.00	0	2,416	0.00%
2023/12/12	1	3510.00	1	3545.00	3520.00	0	2,423	0.00%
2023/12/11	0	3485.00	1	3495.00	3510.00	-1	2,427	-0.04%
2023/12/08	0	0.00	0.1	3418.00	3335.00	-0.1	2,445	0.00%
2023/12/07	0	0.00	1	3370.00	3370.00	-1	2,434	-0.04%
2023/12/05	2	3240.00	3	3136.67	3240.00	-1	2,381	-0.04%
2023/12/04	0	0.00	1	3104.93	3110.00	-1	2,347	-0.04%
2023/12/01	1	3079.85	0	0.00	3080.00	1	2,332	0.04%
2023/11/30	0	3165.00	1	3140.00	3110.00	-1	2,308	-0.04%
2023/11/29	1	3055.00	0	3095.00	3050.00	1	2,175	0.05%
2023/11/28	1	2995.00	1	3130.00	3130.00	0	2,161	0.00%
2023/11/27	1	3085.00	0	0.00	2950.00	1	2,148	0.05%
2023/11/24	1	3050.20	1	3150.00	3050.00	0	2,155	0.00%
2023/11/22	0	3175.00	0	0.00	3170.00	0	2,163	0.00%
2023/11/21	0	3160.00	0	0.00	3135.00	0	2,165	0.00%
2023/11/20	0	3210.00	0	0.00	3185.00	0	2,185	0.00%
2023/11/15	0	3245.91	0	0.00	3105.00	0	2,250	0.00%
2023/11/14	2	3322.50	1	3375.00	3285.00	1	2,245	0.04%
2023/11/13	1	3265.00	1	3285.08	3235.00	0	2,266	0.00%
2023/11/09	0	3205.00	0	0.00	3240.00	0	2,261	0.00%
2023/11/06	2	2920.00	2.1	2907.02	2955.00	-0.1	2,288	0.00%
2023/11/02	0	2800.00	2	2792.50	2820.00	-2	2,282	-0.09%
2023/11/01	1	2650.00	0	0.00	2680.00	1	2,266	0.04%
2023/10/31	0	2670.00	0	0.00	2625.00	0	2,275	0.00%
2023/10/30	1	2610.12	2	2650.00	2755.00	-1	2,292	-0.04%
2023/10/27	0	0.00	0	2570.00	2610.00	0	2,297	0.00%
2023/10/26	0	2520.00	0	0.00	2465.00	0	2,328	0.00%
2023/10/25	0	2645.00	0	2665.00	2620.00	0	2,324	0.00%
2023/10/20	0	2535.00	0	0.00	2575.00	0	2,352	0.00%
2023/10/19	0	0.00	0	2585.00	2600.00	0	2,365	0.00%
2023/10/18	1	2558.59	0	0.00	2440.00	1	2,368	0.04%
2023/10/17	2	2630.84	2	2780.00	2630.00	0	2,343	0.00%
2023/10/16	1	2700.00	0	0.00	2745.00	1	2,388	0.04%
2023/10/12	1	2800.01	2	2865.00	2800.00	-1	2,416	-0.04%
2023/10/05	2	2715.01	1	2750.00	2710.00	1	2,445	0.04%
2023/10/03	0	2725.00	0	0.00	2695.00	0	2,491	0.00%
2023/09/28	0	0.00	2.1	2709.14	2690.00	-2.1	2,544	-0.08%
2023/09/27	0	2665.00	0	0.00	2635.00	0	2,613	0.00%
2023/09/26	0	0.00	1	2620.00	2600.00	-1	2,618	-0.04%
2023/09/22	1	2305.76	1	2460.00	2500.00	0	2,628	0.00%
2023/09/21	0	2376.82	0	0.00	2360.00	0	2,625	0.00%
2023/09/20	1	2450.25	0	0.00	2450.00	1	2,629	0.04%
2023/09/19	0	2645.00	0	0.00	2605.00	0	2,646	0.00%
2023/09/14	0	2645.00	0	0.00	2655.00	0	2,707	0.00%
2023/09/13	1	2705.00	2	2655.00	2620.00	-1	2,709	-0.04%
2023/09/12	0	2495.00	10	2529.99	2530.00	-10	2,703	-0.37%
2023/09/11	0	0.00	0.2	2396.43	2400.00	-0.2	2,764	-0.01%
2023/09/08	0	2420.00	0	0.00	2410.00	0	2,784	0.00%
2023/09/07	0	2450.00	0	0.00	2450.00	0	2,856	0.00%
2023/09/05	2	2475.05	0	0.00	2475.00	2	2,976	0.07%
2023/09/01	0	2450.00	0	0.00	2445.00	0	3,100	0.00%
2023/08/31	6	2478.33	0	0.00	2470.00	6	3,158	0.19%
2023/08/30	2	2555.00	2	2525.08	2555.00	0	3,172	0.00%
2023/08/24	5	2478.00	2	2509.89	2495.00	3	3,285	0.09%
2023/08/23	2	2395.00	0	0.00	2390.00	2	3,351	0.06%
2023/08/21	0	0.00	0	2165.00	2165.00	0	3,491	0.00%
2023/08/18	1	1955.00	2	1985.00	1970.00	-1	3,537	-0.03%
2023/08/17	2	1979.70	1	1885.00	1970.00	1	3,575	0.03%
2023/08/16	1	1905.00	1	1895.00	1905.00	0	3,578	0.00%
2023/08/11	0	1787.50	0.1	1785.00	1820.00	-0.1	3,707	0.00%
2023/08/10	0	1874.17	0	0.00	1865.00	0	3,748	0.00%
2023/08/09	1	2070.00	1	2120.00	2070.00	0	3,748	0.00%
2023/08/08	1	2144.75	2	2127.50	2145.00	-1	3,774	-0.03%
2023/08/04	2	1892.43	1	1915.00	1855.00	1	3,877	0.03%
2023/08/02	0	1907.50	0	0.00	1895.00	0	3,883	0.00%
2023/07/31	0	2000.00	0	0.00	1990.00	0	3,887	0.00%
2023/07/27	1	2101.82	0	0.00	2140.00	1	3,880	0.03%
2023/07/26	0	2220.00	0	0.00	2155.00	0	3,932	0.00%
2023/07/19	2	2130.00	3.1	2024.84	2130.00	-1.1	4,098	-0.03%
2023/07/18	0	0.00	0	1980.00	1975.00	0	4,130	0.00%
2023/07/17	1.1	1947.32	0	0.00	1925.00	1.1	4,132	0.03%
2023/07/14	0	1985.00	0	1970.00	1980.00	0	4,158	0.00%
2023/07/13	0	0.00	1.3	2016.54	1950.00	-1.3	4,183	-0.03%
2023/07/12	1	1875.00	1	1885.00	1880.00	0	4,143	0.00%
2023/07/10	0	0.00	0	1890.00	1895.00	0	4,176	0.00%
2023/07/05	1.1	1754.47	1	1800.00	1810.00	0.1	4,279	0.00%
2023/06/27	0.2	1787.50	0	0.00	1750.00	0.2	4,293	0.00%
2023/06/19	0	0.00	0	1840.00	1835.00	0	4,403	0.00%
2023/06/15	0	1828.85	0	0.00	1800.00	0	4,515	0.00%
2023/06/13	0	1750.00	0.2	1705.00	1775.00	-0.2	4,776	0.00%
2023/06/12	0	1635.00	0.3	1648.33	1650.00	-0.3	4,817	-0.01%
2023/06/08	0.4	1591.22	0	0.00	1560.00	0.4	4,887	0.01%
2023/06/07	0	1620.00	1	1645.00	1670.00	-1	4,866	-0.02%
2023/06/06	0.1	1602.50	0	0.00	1620.00	0.1	4,900	0.00%
2023/06/05	1	1635.00	1	1670.00	1645.00	0	4,953	0.00%
2023/06/02	0	0.00	3	1736.67	1655.00	-3	4,948	-0.06%
2023/06/01	4	1683.75	1	1680.00	1700.00	3	4,959	0.06%
2023/05/31	1	1650.00	0	1675.00	1655.00	1	5,027	0.02%
2023/05/30	0	1660.00	1	1680.00	1685.00	-1	5,072	-0.02%
2023/05/29	0	0.00	1	1610.00	1660.00	-1	5,140	-0.02%
2023/05/25	5	1610.00	3	1581.67	1560.00	2	5,181	0.04%
2023/05/24	0	1525.00	0	0.00	1540.00	0	5,127	0.00%
2023/05/22	1	1530.00	1	1570.00	1525.00	0	5,086	0.00%
2023/05/19	0	0.00	6	1516.67	1565.00	-6	5,110	-0.12%
2023/05/18	1	1440.00	2	1455.00	1440.00	-1	5,090	-0.02%
2023/05/17	2	1435.00	3	1430.00	1445.00	-1	5,102	-0.02%
2023/05/16	4	1406.25	1.1	1429.52	1410.00	3	5,157	0.06%
2023/05/15	3	1345.00	0	0.00	1350.00	3	5,138	0.06%
2023/05/12	2	1349.73	1	1300.00	1355.00	1	5,177	0.02%
2023/05/11	1	1320.55	1	1330.00	1305.00	0	5,183	0.00%
2023/05/10	2	1317.21	2	1317.50	1345.00	0	5,249	0.00%
2023/05/09	2	1272.50	2	1252.50	1275.00	0	5,173	0.00%
2023/05/08	1	1260.00	0	0.00	1260.00	1	5,186	0.02%
2023/05/05	0	0.00	3	1246.67	1260.00	-3	5,200	-0.06%
2023/05/04	2	1235.00	0	0.00	1225.00	2	5,260	0.04%
2023/05/03	1	1255.00	0	0.00	1230.00	1	5,280	0.02%
2023/05/02	0	0.00	3	1240.00	1260.00	-3	5,289	-0.06%
2023/04/28	3	1223.33	0	0.00	1185.00	3	5,288	0.06%
2023/04/25	1.1	1135.48	1	1209.94	1135.00	0	5,175	0.00%
2023/04/24	2	1195.00	3	1181.67	1210.00	-1	5,117	-0.02%
2023/04/21	1	1309.00	2	1267.50	1195.00	-1	5,136	-0.02%
2023/04/20	2	1325.00	1	1325.00	1315.00	1	5,067	0.02%
2023/04/18	1	1320.00	0	0.00	1280.00	1	5,111	0.02%
2023/04/17	0.1	1343.85	0	0.00	1340.00	0.1	5,140	0.00%
2023/04/14	1	1335.00	2	1342.50	1360.00	-1	5,198	-0.02%
2023/04/13	1.1	1323.61	1	1300.00	1290.00	0.1	5,237	0.00%
2023/04/11	1	1340.00	0	0.00	1345.00	1	5,263	0.02%
2023/04/10	1	1270.00	1	1290.00	1315.00	0	5,250	0.00%
2023/03/30	1	1220.00	1	1200.00	1180.00	0	5,275	0.00%
2023/03/28	3	1215.00	3	1253.33	1215.00	0	5,317	0.00%
2023/03/27	1.2	1253.33	0	0.00	1260.00	1.2	5,307	0.02%
2023/03/21	3	1243.33	3	1245.00	1290.00	0	5,287	0.00%
2023/03/20	0.2	1200.00	0	0.00	1245.00	0.2	5,243	0.00%
2023/03/17	0	0.00	0.4	1196.25	1205.00	-0.4	5,268	-0.01%
2023/03/16	36	1094.44	37.3	1081.15	1125.00	-1.3	5,121	-0.02%
2023/03/15	3	1038.33	3	1045.00	1025.00	0	5,011	0.00%
2023/03/14	2	1022.50	3	1011.67	989.00	-1	4,940	-0.02%
2023/03/13	4	985.00	4.3	987.78	998.00	-0.3	4,894	-0.01%
2023/03/10	1	992.00	1	1000.00	998.00	0	4,852	0.00%
2023/03/09	3	1033.33	2	1040.00	1030.00	1	4,901	0.02%
2023/03/08	3	978.67	3	989.33	1000.00	0	4,905	0.00%
2023/03/07	2.1	964.29	4	959.25	957.00	-2	4,835	-0.04%
2023/03/06	4.2	967.14	2	959.50	957.00	2.2	4,850	0.05%
2023/03/03	0.1	953.06	0	1020.00	968.00	0.1	4,851	0.00%
2023/03/02	0.1	1034.71	0	0.00	1005.00	0.1	4,837	0.00%
2023/03/01	1	990.00	2.1	993.53	1035.00	-1.1	4,831	-0.02%
2023/02/24	2	956.00	2	962.00	944.00	0	4,792	0.00%
2023/02/23	1	937.00	14	943.00	958.00	-13	4,752	-0.27%
2023/02/22	3.1	908.97	0	0.00	900.00	3.1	4,708	0.07%
2023/02/21	1	935.00	1	941.00	940.00	0	4,697	0.00%
2023/02/20	2	945.50	3	943.33	927.00	-1	4,755	-0.02%
2023/02/17	8	932.12	2.2	930.26	929.00	5.9	4,821	0.12%
2023/02/16	0	0.00	1	980.00	961.00	-1	4,823	-0.02%
2023/02/15	3.1	918.48	0	0.00	920.00	3.1	4,888	0.06%
2023/02/14	2.4	938.03	1	912.00	912.00	1.4	4,929	0.03%
2023/02/13	3	970.00	3	992.00	959.00	0	4,931	0.00%
2023/02/10	7	965.14	4	970.50	978.00	3	5,033	0.06%
2023/02/09	0	0.00	0.1	1015.00	1005.00	-0.1	5,114	0.00%
2023/02/07	1	924.00	2.1	936.36	949.00	-1.1	5,202	-0.02%
2023/02/06	1	914.00	1	919.00	933.00	0	5,249	0.00%
2023/02/03	1	935.00	1.4	940.99	943.00	-0.4	5,340	-0.01%
2023/02/02	1	907.00	1.5	911.93	926.00	-0.5	5,386	-0.01%
2023/02/01	1	887.00	4	873.00	888.00	-3	5,530	-0.05%
2023/01/31	1	842.00	0	0.00	843.00	1	5,669	0.02%
2023/01/16	0	0.00	0.1	862.00	862.00	-0.1	5,979	0.00%
2023/01/13	1	849.00	1	852.00	837.00	0	6,083	0.00%
2023/01/11	2	836.00	1	834.00	833.00	1	6,322	0.02%
2023/01/10	0	0.00	1	848.00	851.00	-1	6,424	-0.02%
2023/01/09	3	859.00	3	862.00	854.00	0	6,533	0.00%
2023/01/06	1	855.00	1	863.00	837.00	0	6,606	0.00%
2023/01/05	1	895.00	0.2	884.00	857.00	0.9	6,725	0.01%
2023/01/04	0	0.00	2	870.00	879.00	-2	6,683	-0.03%
2023/01/03	2	825.00	3	818.67	855.00	-1	6,597	-0.02%
2022/12/30	3.2	786.40	2	780.00	788.00	1.2	6,665	0.02%
2022/12/29	1	769.00	1	749.00	769.00	0	6,707	0.00%
2022/12/28	0	0.00	0.2	760.00	750.00	-0.2	6,816	0.00%
2022/12/26	3.1	781.10	3	810.00	781.00	0.1	6,824	0.00%
2022/12/23	0.1	802.00	1	808.00	803.00	-0.9	6,882	-0.01%
2022/12/22	0.2	809.45	0	0.00	814.00	0.2	6,943	0.00%
2022/12/21	1.1	827.00	1	809.00	809.00	0.1	6,998	0.00%
2022/12/20	4	853.49	8	853.50	823.00	-4	7,025	-0.06%
2022/12/19	3	884.33	1	862.00	885.00	2	7,004	0.03%
2022/12/16	2	859.50	0	0.00	876.00	2	7,108	0.03%
2022/12/15	1	903.00	0.5	884.00	885.00	0.5	7,139	0.01%
2022/12/14	1	906.00	2.1	878.87	911.00	-1.1	7,108	-0.02%
2022/12/13	4	876.75	1	884.00	865.00	3	7,085	0.04%
2022/12/12	0.1	905.43	0	0.00	879.00	0.1	7,073	0.00%
2022/12/09	2	915.50	8	912.00	915.00	-6	7,090	-0.08%
2022/12/08	3	874.67	2	877.00	878.00	1	7,048	0.01%
2022/12/07	5.2	870.25	1	877.00	858.00	4.2	7,064	0.06%
2022/12/06	0	0.00	1	897.00	894.00	-1	7,035	-0.01%
2022/12/02	2.2	896.65	4	908.50	913.00	-1.8	7,137	-0.02%
2022/12/01	2	939.00	0	0.00	895.00	2	7,173	0.03%
2022/11/30	1	925.00	1	933.00	927.00	0	7,136	0.00%
2022/11/29	2	893.99	1	894.00	902.00	1	7,167	0.01%
2022/11/28	4	893.50	3	886.33	890.00	1	7,272	0.01%
2022/11/24	1	920.00	1.1	895.10	916.00	-0.1	7,308	0.00%
2022/11/23	0	0.00	2	881.58	879.00	-2	7,304	-0.03%
2022/11/22	2	874.00	0	0.00	862.00	2	7,350	0.03%
2022/11/18	0	0.00	9.2	885.87	875.00	-9.2	7,386	-0.12%
2022/11/17	1	871.00	1	875.00	882.00	0	7,354	0.00%
2022/11/16	1	860.00	1	845.12	860.00	0	7,333	0.00%
2022/11/15	0	0.00	2	841.50	843.00	-2	7,287	-0.03%
2022/11/14	3	833.67	2	834.50	830.00	1	7,262	0.01%
2022/11/11	9	849.67	7	845.86	823.00	2	7,296	0.03%
2022/11/10	2	789.00	2	794.50	800.00	0	7,250	0.00%
2022/11/09	2	779.00	2	784.00	790.00	0	7,288	0.00%
2022/11/08	2	785.00	2	791.50	778.00	0	7,308	0.00%
2022/11/04	1	715.00	1	719.00	725.00	0	7,232	0.00%
2022/11/03	1.9	700.51	1	690.00	701.00	0.9	7,157	0.01%
2022/11/02	2	673.00	2	671.00	678.00	0	7,111	0.00%
2022/11/01	1	676.00	2	657.50	676.00	-1	7,082	-0.01%
2022/10/31	2	648.00	1	652.00	649.00	1	7,045	0.01%
2022/10/28	2.1	629.95	2	633.00	626.00	0.1	7,066	0.00%
2022/10/27	3	607.33	3	594.33	619.00	0	6,921	0.00%
2022/10/26	2	571.50	2	578.50	583.00	0	6,816	0.00%
2022/10/25	4	591.75	4	588.25	580.00	0	6,773	0.00%
2022/10/24	3	632.00	5	623.40	597.00	-2	6,734	-0.03%
2022/10/21	2	643.50	1	668.00	620.00	1	6,695	0.01%
2022/10/20	4	657.00	4	660.75	673.00	0	6,644	0.00%
2022/10/19	5	691.40	18	690.78	692.00	-13	6,524	-0.20%
2022/10/18	12	673.50	46	690.13	671.00	-34	6,474	-0.53%
2022/10/17	6	659.33	104	665.19	691.00	-98	6,434	-1.52%	大賣/
2022/10/14	3.4	707.06	252	696.63	670.00	-248.6	6,389	-3.89%	大賣/鉅額交易
2022/10/13	39.1	697.02	4	706.00	681.00	35.1	6,374	0.55%
2022/10/12	50.1	748.00	50	746.10	746.00	0.1	6,282	0.00%
2022/10/11	0	828.00	0	0.00	828.00	0	6,364	0.00%
2022/10/07	2	889.50	2	895.50	919.00	0	6,508	0.00%
2022/10/06	5	882.00	5	878.60	908.00	0	6,492	0.00%
2022/10/05	210	868.09	62	922.23	838.00	148	6,489	2.28%	大買/鉅額交易
2022/10/04	1	893.00	0	0.00	901.00	1	6,459	0.02%
2022/10/03	2	855.00	94	853.37	857.00	-92	6,468	-1.42%
2022/09/30	4	813.00	7	823.43	867.00	-3	6,491	-0.05%
2022/09/29	88	831.10	0	0.00	823.00	88	6,492	1.36%
2022/09/28	3.1	855.88	163	840.15	810.00	-159.9	6,484	-2.47%	大賣/鉅額交易
2022/09/27	81	854.72	5	866.20	865.00	76	6,510	1.17%
2022/09/26	4.1	886.37	2	885.50	866.00	2.1	6,498	0.03%
2022/09/23	42	911.62	142	914.94	914.00	-100	6,519	-1.53%	大賣/
2022/09/22	1	945.00	101	932.76	950.00	-100	6,435	-1.55%	大賣/
2022/09/20	4	905.50	1	921.00	909.00	3	6,415	0.05%
2022/09/19	27	898.59	2	920.00	900.00	25	6,440	0.39%
2022/09/16	146	919.33	0	0.00	908.00	146	6,506	2.24%	大買/鉅額交易
2022/09/15	20	961.15	61	967.02	944.00	-41	6,519	-0.63%
2022/09/14	2	942.50	21	960.29	953.00	-19	6,562	-0.29%
2022/09/12	36	935.05	5	937.60	959.00	31	6,609	0.47%
2022/09/08	39	873.44	33	867.85	896.00	6	6,588	0.09%
2022/09/07	5	848.40	52	877.13	846.00	-47	6,569	-0.72%
2022/09/06	1	867.00	2	881.00	846.00	-1	6,531	-0.02%
2022/09/05	53	880.57	2	891.00	870.00	51	6,550	0.78%
2022/09/02	2	878.50	52	925.13	925.00	-50	6,473	-0.77%
2022/09/01	1.1	862.64	1	868.00	855.00	0.1	6,366	0.00%
2022/08/31	161	865.53	0	0.00	857.00	161	6,313	2.55%	大買/鉅額交易
2022/08/30	22	865.14	1	878.00	866.00	21	6,301	0.33%
2022/08/29	2	825.00	163	845.69	873.00	-161	6,231	-2.58%	大賣/鉅額交易
2022/08/26	23	833.65	3	839.00	828.00	20	6,148	0.33%
2022/08/25	95	834.57	0	0.00	841.00	95	6,117	1.55%
2022/08/23	1	767.00	1	769.00	780.00	0	6,024	0.00%
2022/08/22	1	793.91	1	774.00	765.00	0	6,041	0.00%
2022/08/19	123	806.80	2	809.00	795.00	121	6,031	2.01%	大買/鉅額交易
2022/08/18	2	787.00	1	788.00	804.00	1	6,027	0.02%
2022/08/17	31	764.94	2	777.00	770.00	29	5,983	0.48%
2022/08/16	110	780.47	1	774.00	786.00	109	5,928	1.84%	大買/鉅額交易
2022/08/15	1	736.00	1	742.00	770.00	0	5,844	0.00%
2022/08/12	1	672.00	1	670.39	721.00	0	5,748	0.00%
2022/08/11	5	652.60	4	653.75	667.00	1	5,632	0.02%
2022/08/10	4	619.25	1	622.00	618.00	3	5,578	0.05%
2022/08/09	6	633.33	1	617.00	636.00	5	5,605	0.09%
2022/08/04	1	668.55	1	673.00	638.00	0	5,548	0.00%
2022/08/02	2	660.50	2	646.00	669.00	0	5,410	0.00%
2022/08/01	8	681.75	11	678.91	658.00	-3	5,356	-0.06%
2022/07/29	3	705.67	0	0.00	706.00	3	5,317	0.06%
2022/07/26	1	666.00	1	661.00	665.00	0	5,183	0.00%
2022/07/25	1	668.00	2	664.50	677.00	-1	5,188	-0.02%
2022/07/22	2	692.00	1	668.00	678.00	1	5,177	0.02%
2022/07/20	4	667.00	5	676.60	661.00	-1	5,057	-0.02%
2022/07/19	3	646.00	2	642.50	636.00	1	4,978	0.02%
2022/07/18	3	655.33	3	613.00	655.00	0	4,954	0.00%
2022/07/15	5	582.60	31	578.03	600.00	-26	4,841	-0.54%
2022/07/14	32	576.94	5	559.80	585.00	27	4,718	0.57%
2022/07/13	2	587.50	3	575.00	562.00	-1	4,602	-0.02%
2022/07/12	0	580.00	1	567.00	568.00	-1	4,518	-0.02%
2022/07/11	1	622.00	1	640.00	609.00	0	4,440	0.00%
2022/07/08	0	0.00	1	662.00	637.00	-1	4,397	-0.02%
2022/07/07	1	641.00	1	603.00	654.00	0	4,346	0.00%
2022/07/06	9	630.33	9	632.78	608.00	0	4,288	0.00%
2022/07/05	1	674.00	1	678.00	633.00	0	4,218	0.00%
2022/07/04	0	0.00	5	650.00	663.00	-5	4,105	-0.12%
2022/07/01	1	708.00	2	658.50	639.00	-1	4,057	-0.02%
2022/06/30	1	710.92	193	705.81	694.00	-192	3,952	-4.86%	大賣/鉅額交易
2022/06/28	48	718.38	0	0.00	721.00	48	3,877	1.24%
2022/06/24	3	705.33	2	709.50	713.00	1	3,822	0.03%
2022/06/23	46	672.41	3	682.33	691.00	43	3,741	1.15%
2022/06/22	102	664.52	2	674.00	667.00	100	3,694	2.71%	大買/
2022/06/20	0	725.00	0	0.00	708.00	0	3,558	0.00%
2022/06/17	1	751.76	40	752.90	736.00	-39	3,558	-1.10%
2022/06/16	0	0.00	14	802.93	764.00	-14	3,514	-0.40%
2022/06/14	0	786.00	0	0.00	803.00	0	3,529	0.00%
2022/06/13	0	819.00	0	0.00	819.00	0	3,571	0.00%
2022/06/09	0	844.04	0	0.00	835.00	0	3,533	0.00%
2022/06/08	1	864.00	1	888.00	864.00	0	3,515	0.00%
2022/06/06	0	866.50	0	0.00	868.00	0	3,535	0.00%
2022/06/02	1	908.00	1	885.00	878.00	0	3,536	0.00%
2022/05/31	1	931.00	1	925.00	935.00	0	3,482	0.00%
2022/05/30	1	903.00	1	893.00	927.00	0	3,485	0.00%
2022/05/27	2	857.00	2	847.00	853.00	0	3,434	0.00%
2022/05/26	3.1	846.37	100	875.78	828.00	-96.9	3,413	-2.84%
2022/05/25	1	906.00	1	900.00	893.00	0	3,349	0.00%
2022/05/24	1.1	923.43	1	947.00	902.00	0.1	3,300	0.00%
2022/05/23	8	975.25	22	978.00	943.00	-14	3,259	-0.43%
2022/05/20	91	966.08	1	964.00	950.00	90	3,224	2.79%
2022/05/19	6	930.67	0	0.00	962.00	6	3,196	0.19%
2022/05/18	1	942.00	1	945.00	949.00	0	3,164	0.00%
2022/05/17	3	936.00	5	932.00	949.00	-2	3,136	-0.06%
2022/05/16	2	913.00	50	933.72	898.00	-48	3,106	-1.55%
2022/05/13	107	930.15	57	914.86	911.00	50	3,084	1.62%	大買/
2022/05/12	4	946.50	30	958.20	938.00	-26	3,035	-0.86%
2022/05/10	2	862.00	2	867.50	906.00	0	2,999	0.00%
2022/04/29	1	885.00	1	890.00	886.00	0	2,788	0.00%
2022/04/28	4	849.50	4	829.00	862.00	0	2,746	0.00%
2022/04/27	2	818.00	2	834.50	849.00	0	2,701	0.00%
2022/04/26	3	808.67	3	838.33	801.00	0	2,658	0.00%
2022/04/22	0	870.00	0	0.00	859.00	0	2,602	0.00%
2022/04/21	1	948.00	1	968.00	939.00	0	2,549	0.00%
2022/04/19	11	964.82	6	958.67	960.00	5	2,531	0.20%
2022/04/15	3.1	957.61	3	959.67	925.00	0.1	2,511	0.00%
2022/04/14	1	990.00	0	0.00	981.00	1	2,482	0.04%
2022/04/13	4	984.00	4	971.00	984.00	0	2,466	0.00%
2022/04/11	2	982.50	2	986.00	954.00	0	2,399	0.00%
2022/04/08	4	1055.00	4	1060.00	1000.00	0	2,378	0.00%
2022/04/07	1	1105.00	1	1095.00	1060.00	0	2,361	0.00%
2022/03/31	4	1100.00	4	1090.00	1100.00	0	2,338	0.00%
2022/03/30	0	0.00	2	1115.00	1090.00	-2	2,336	-0.09%
2022/03/29	2	1080.00	4	1097.50	1095.00	-2	2,321	-0.09%
2022/03/25	4	1072.50	0	0.00	1065.00	4	2,275	0.18%
2022/03/23	2	1005.00	2	1005.00	1005.00	0	2,234	0.00%
2022/03/17	0	0.00	0	979.00	986.00	0	2,142	0.00%
2022/03/16	3	936.67	2	949.50	908.00	1	2,064	0.05%
2022/03/15	0	0.00	1	1030.00	972.00	-1	1,938	-0.05%
2022/03/11	3	1070.00	2	1082.50	1090.00	1	1,914	0.05%
2022/03/10	0	0.00	1	1075.00	1080.00	-1	1,891	-0.05%
2022/03/09	2	1007.50	2	1022.50	983.00	0	1,869	0.00%
2022/03/08	4	1072.50	4	1078.75	1030.00	0	1,839	0.00%
2022/03/04	4	1190.00	3	1195.00	1220.00	1	1,837	0.05%
2022/03/03	11	1207.27	11	1189.09	1190.00	0	1,852	0.00%
2022/03/02	7	1162.86	2	1155.00	1175.00	5	1,904	0.26%
2022/03/01	6	1125.00	5	1166.00	1140.00	1	1,875	0.05%
2022/02/25	1	1090.00	1	1075.00	1075.00	0	1,864	0.00%
2022/02/21	5	1153.00	5	1134.00	1125.00	0	1,856	0.00%
2022/02/18	9	1143.89	0	0.00	1150.00	9	1,863	0.48%
2022/02/17	22	1155.68	1	1155.00	1155.00	21	1,862	1.13%
2022/02/16	7	1120.00	2	1135.00	1165.00	5	1,847	0.27%
2022/02/15	1	1115.00	1	1100.00	1060.00	0	1,830	0.00%
2022/02/11	1	1100.00	0	0.00	1160.00	1	1,809	0.06%
2022/02/10	1	1125.00	1	1080.00	1100.00	0	1,794	0.00%
2022/02/09	1	1000.00	0	0.00	1075.00	1	1,728	0.06%
2022/02/08	0	963.00	0	0.00	980.00	0	1,711	0.00%
2022/01/14	1	913.00	1	915.00	916.00	0	1,823	0.00%
2022/01/11	0	0.00	1	905.00	898.00	-1	1,992	-0.05%
2022/01/10	1	920.00	1	926.00	965.00	0	2,017	0.00%
2022/01/07	2	949.50	3	947.33	931.00	-1	2,080	-0.05%
2022/01/06	2	959.50	2	948.50	944.00	0	2,155	0.00%
2022/01/05	2	987.00	2	988.50	982.00	0	2,188	0.00%
2022/01/04	2	988.50	2	981.00	979.00	0	2,201	0.00%
2021/12/29	0	0.00	0	998.00	990.00	0	2,494	0.00%
2021/12/24	5	1032.00	3	1004.00	991.00	2	2,724	0.07%
2021/12/23	0	1025.00	0	0.00	1020.00	0	2,774	0.00%
2021/12/14	1	995.00	1	952.00	929.00	0	2,903	0.00%
2021/12/09	1	993.00	1	1010.00	993.00	0	2,978	0.00%
2021/12/08	1	991.00	1	1035.00	991.00	0	3,043	0.00%
2021/12/07	1	1005.00	1	1010.00	1005.00	0	3,111	0.00%
2021/12/06	1	1015.00	1	1005.00	1005.00	0	3,137	0.00%
2021/12/03	1	1025.00	1	1030.00	1045.00	0	3,189	0.00%
2021/12/02	1	1005.00	1	1015.00	1015.00	0	3,249	0.00%
2021/11/30	0	0.00	1	1010.00	1020.00	-1	3,294	-0.03%
2021/11/29	1	969.00	0	0.00	1010.00	1	3,321	0.03%
2021/11/26	1	958.00	1	952.00	941.00	0	3,349	0.00%
2021/11/25	1	986.00	1	986.00	986.00	0	3,324	0.00%
2021/11/23	1	1110.00	3	1111.67	1115.00	-2	3,362	-0.06%
2021/11/22	1	1155.00	3	1146.67	1145.00	-2	3,390	-0.06%
2021/11/19	1	1160.00	1	1200.00	1160.00	0	3,436	0.00%
2021/11/17	1	1185.00	1	1200.00	1190.00	0	3,555	0.00%
2021/11/16	2	1220.00	2	1232.50	1220.00	0	3,566	0.00%
2021/11/12	0	0.00	9	1260.00	1265.00	-9	3,634	-0.25%
2021/11/11	1	1215.00	1	1225.00	1220.00	0	3,633	0.00%
2021/11/10	0	0.00	5	1211.00	1220.00	-5	3,658	-0.14%
2021/11/09	1	1245.00	6	1234.17	1190.00	-5	3,675	-0.14%
2021/11/08	0	1200.00	0	0.00	1200.00	0	3,687	0.00%
2021/11/05	1	1205.00	10	1219.50	1235.00	-9	3,721	-0.24%
2021/11/04	4	1192.50	2	1162.50	1160.00	2	3,708	0.05%
2021/11/02	1	1135.00	1	1145.29	1170.00	0	3,728	0.00%
2021/10/28	1	1030.00	1	999.00	989.00	0	3,670	0.00%
2021/10/27	3	1040.00	3	1043.33	1050.00	0	3,667	0.00%
2021/10/26	2	1006.50	2	1000.50	986.00	0	3,659	0.00%
2021/10/25	1	1005.29	1	978.00	978.00	0	3,652	0.00%
2021/10/22	2	987.50	2	991.00	996.00	0	3,664	0.00%
2021/10/21	4	938.78	4	955.25	983.00	0	3,652	0.00%
2021/10/19	3	923.67	3	927.33	920.00	0	3,557	0.00%
2021/10/18	1	901.00	1	910.00	932.00	0	3,555	0.00%
2021/10/12	7	905.43	7	906.29	888.00	0	3,475	0.00%
2021/10/08	2	948.00	2	941.00	938.00	0	3,541	0.00%
2021/10/07	2	924.50	2.2	921.00	929.00	-0.2	3,495	-0.01%
2021/10/06	2	890.50	2	890.50	877.00	0	3,432	0.00%
2021/10/05	2	835.00	2	829.50	867.00	0	3,351	0.00%
2021/10/04	4	855.50	3	845.66	801.00	1	3,263	0.03%
2021/10/01	2	911.00	0	0.00	890.00	2	3,213	0.06%
2021/09/30	1	889.00	3	868.33	928.00	-2	3,169	-0.06%
2021/09/29	1	880.00	1	852.00	844.00	0	3,122	0.00%
2021/09/28	1	900.00	1	892.00	899.00	0	3,123	0.00%
2021/09/27	3	899.33	3	891.67	902.00	0	3,126	0.00%
2021/09/24	1	897.00	2	892.50	895.00	-1	3,142	-0.03%
2021/09/23	12	887.50	10	880.10	898.00	2	3,127	0.06%
2021/09/22	4	813.50	2	852.50	857.00	2	3,101	0.06%
2021/09/17	21	840.90	2	844.50	847.00	19	3,110	0.61%
2021/09/16	12	823.50	0	0.00	840.00	12	3,134	0.38%
2021/09/14	1	812.00	1	817.00	800.00	0	3,257	0.00%
2021/09/13	4	802.00	0	0.00	802.00	4	3,276	0.12%
2021/09/10	1	799.00	2	796.50	819.00	-1	3,294	-0.03%
2021/09/09	2	779.50	2	759.50	745.00	0	3,339	0.00%
2021/09/08	5	799.00	35.1	805.22	781.00	-30	3,350	-0.90%
2021/09/07	4	772.50	8	784.75	764.00	-4	3,389	-0.12%
2021/09/02	0	749.00	0	0.00	730.00	0	3,423	0.00%
2021/09/01	1	739.00	3	735.00	737.00	-2	3,437	-0.06%
2021/08/31	2	689.00	3	679.67	699.00	-1	3,378	-0.03%
2021/08/27	1	657.00	1	662.00	666.00	0	3,389	0.00%
2021/08/26	1	653.00	2	657.00	652.00	-1	3,459	-0.03%
2021/08/25	3	675.67	1	676.00	689.00	2	3,496	0.06%
2021/08/24	2	654.00	2	661.00	654.00	0	3,629	0.00%
2021/08/23	0	0.00	0.2	644.00	644.00	-0.2	3,643	-0.01%
2021/08/20	0	0.00	1	586.00	586.00	-1	3,671	-0.03%
2021/08/19	0	0.00	1	564.00	553.00	-1	3,709	-0.03%
2021/08/18	4	561.50	4	557.75	576.00	0	3,761	0.00%
2021/08/17	1	576.00	0	0.00	573.00	1	3,830	0.03%
2021/08/06	1	571.00	1	606.00	571.00	0	4,145	0.00%
2021/08/04	1	620.00	1	627.00	620.00	0	4,357	0.00%
2021/07/28	0	0.00	2	628.00	645.00	-2	4,361	-0.05%
2021/07/26	1	695.00	1	683.00	683.00	0	4,281	0.00%
2021/07/23	1	699.00	2	670.00	677.00	-1	4,269	-0.02%
2021/07/22	1	698.00	0	0.00	698.00	1	4,257	0.02%
2021/07/21	11	672.91	11	671.27	672.00	0	4,206	0.00%
2021/07/20	1	668.00	2	665.50	647.00	-1	4,144	-0.02%
2021/07/19	4	685.51	3	683.33	676.00	1	4,143	0.02%
2021/07/16	2	678.00	2	685.00	688.00	0	4,116	0.00%
2021/07/15	3	657.67	3.1	667.02	688.00	-0.1	4,051	0.00%
2021/07/14	4	627.50	5	628.60	626.00	-1	3,993	-0.03%
2021/07/13	7	648.00	6	625.50	621.00	1	4,038	0.02%
2021/07/12	1	641.00	1	639.00	644.00	0	4,124	0.00%
2021/07/09	2	621.00	2	624.00	630.00	0	4,321	0.00%
2021/07/08	2	630.50	2	625.00	632.00	0	4,316	0.00%
2021/07/06	3	638.67	4	628.00	629.00	-1	4,265	-0.02%
2021/07/05	13	638.47	2	643.50	642.00	11	4,244	0.26%
2021/07/02	0	0.00	1	628.00	629.00	-1	4,226	-0.02%
2021/06/29	1	632.00	1	631.00	617.00	0	4,188	0.00%
2021/06/25	3.1	639.13	3	646.00	639.00	0.1	4,166	0.00%
2021/06/24	2	641.00	2	635.05	638.00	0	4,145	0.00%
2021/06/23	2	627.50	2	625.50	635.00	0	4,118	0.00%
2021/06/22	2	600.00	2	587.00	586.00	0	4,021	0.00%
2021/06/21	3	595.33	2	590.00	581.00	1	3,998	0.03%
2021/06/18	5	578.40	5.2	578.73	588.00	-0.2	3,942	-0.01%
2021/06/17	2	562.50	2	564.00	562.00	0	3,851	0.00%
2021/06/16	5.2	565.62	2	567.47	550.00	3.2	3,827	0.08%
2021/06/15	0	0.00	3.5	547.43	578.00	-3.5	3,777	-0.09%
2021/06/11	0.1	530.00	0	0.00	526.00	0.1	3,790	0.00%
2021/06/10	0	540.00	2	535.50	538.00	-2	3,766	-0.05%
2021/06/09	3.2	536.78	2.1	544.98	526.00	1.1	3,747	0.03%
2021/06/07	1.2	567.67	1	574.00	568.00	0.2	3,789	0.01%
2021/06/04	0	567.00	0	0.00	573.00	0	3,767	0.00%
2021/06/03	4	567.00	4	570.00	567.00	0	3,762	0.00%
2021/06/02	3	583.67	5	563.40	558.00	-2	3,728	-0.05%
2021/06/01	5	585.98	5	579.20	570.00	0	3,673	0.00%
2021/05/31	10	555.89	10	573.10	583.00	0	3,514	0.00%
2021/05/28	11	519.64	14	519.71	530.00	-3	3,455	-0.09%
2021/05/27	0	0.00	4	503.00	499.00	-4	3,407	-0.12%
2021/05/26	2	520.50	2	507.00	490.00	0	3,376	0.00%
2021/05/25	0	0.00	1	502.00	509.00	-1	3,318	-0.03%
2021/05/24	3	457.00	3	462.67	480.00	0	3,214	0.00%
2021/05/21	0	0.00	1	443.00	454.50	-1	3,124	-0.03%
2021/05/20	2	428.00	2	423.00	413.50	0	3,087	0.00%
2021/05/19	2	450.00	0	0.00	440.00	2	3,114	0.06%
2021/05/18	2	454.50	2	436.50	454.50	0	3,177	0.00%
2021/05/17	4	438.13	6	441.42	416.00	-2	3,140	-0.06%
2021/05/14	3	473.00	1	445.00	448.50	2	3,092	0.06%
2021/05/13	1	468.50	1	469.01	453.50	0	3,071	0.00%
2021/05/12	5	456.71	5	474.78	482.50	0	2,968	0.00%
2021/05/11	1	434.17	1	452.00	439.00	0	2,908	0.00%
2021/05/05	0.1	420.00	0	0.00	403.50	0.1	3,013	0.00%
2021/05/03	0	447.50	0	0.00	447.50	0	3,075	0.00%
2021/04/22	0	0.00	1.1	445.00	442.00	-1.1	3,104	-0.04%
2021/04/20	0	508.00	0	0.00	501.00	0	3,111	0.00%
2021/04/19	3.2	487.74	6	511.33	487.00	-2.8	3,079	-0.09%
2021/04/16	7.2	519.17	6	538.35	520.00	1.2	3,068	0.04%
2021/04/15	5.1	537.09	1	548.00	534.00	4.1	3,045	0.14%
2021/04/14	0	0.00	1	593.00	593.00	-1	2,913	-0.03%
2021/04/09	0	812.00	0	0.00	812.00	0	3,406	0.00%
2021/04/08	0	0.00	40	913.93	902.00	-40	3,445	-1.16%
2021/04/07	41	925.32	0	0.00	920.00	41	3,455	1.19%
2021/04/01	3	909.00	6	917.00	916.00	-3	3,466	-0.09%
2021/03/31	4	903.25	2	914.00	900.00	2	3,464	0.06%
2021/03/30	2	912.50	1	915.00	895.00	1	3,456	0.03%
2021/03/29	9	915.56	3	920.00	903.00	6	3,477	0.17%
2021/03/26	2	935.50	2	934.00	933.00	0	3,506	0.00%
2021/03/25	3	883.33	3	891.33	895.00	0	3,541	0.00%
2021/03/24	6	877.50	6	882.67	875.00	0	3,588	0.00%
2021/03/22	2	903.00	0	0.00	891.00	2	3,703	0.05%
2021/03/17	3	982.33	3	974.67	948.00	0	3,736	0.00%
2021/03/10	1	830.00	1	860.00	830.00	0	3,704	0.00%
2021/03/08	1	878.00	1	872.00	830.00	0	3,762	0.00%
2021/03/04	1	841.00	1	848.00	833.00	0	3,846	0.00%
2021/03/03	2	846.00	2	851.00	848.00	0	3,865	0.00%
2021/02/26	0	888.00	0	0.00	885.00	0	3,930	0.00%
2021/02/22	2	921.00	0	0.00	920.00	2	4,241	0.05%
2021/02/18	5	937.60	100	948.71	974.00	-95	4,309	-2.20%
2021/02/05	55	795.85	0	0.00	806.00	55	4,245	1.30%
2021/02/04	30	785.10	0	0.00	785.00	30	4,287	0.70%
2021/02/03	1	811.00	1	836.00	818.00	0	4,383	0.00%
2021/02/02	2	842.00	3	846.33	826.00	-1	4,551	-0.02%
2021/02/01	3	820.00	2	796.00	836.00	1	4,740	0.02%
2021/01/29	1	874.00	6	832.17	825.00	-5	4,906	-0.10%
2021/01/28	1	861.00	99	877.04	863.00	-98	5,020	-1.95%
2021/01/26	1	917.00	13	905.77	826.00	-12	5,144	-0.23%
2021/01/22	20	920.95	0	0.00	915.00	20	5,257	0.38%
2021/01/20	27	813.81	0	0.00	821.00	27	5,426	0.50%
2021/01/19	24	845.96	0	0.00	847.00	24	5,538	0.43%
2021/01/15	8	761.00	35	779.29	795.00	-27	5,700	-0.47%
2021/01/14	15	771.67	0	0.00	752.00	15	5,746	0.26%
2021/01/13	25	785.60	0	0.00	775.00	25	5,860	0.43%
2021/01/12	33	766.30	0	0.00	773.00	33	5,941	0.56%
2021/01/11	0	0.00	1	830.00	828.00	-1	6,022	-0.02%
2021/01/08	4	804.75	58	812.88	800.00	-54	6,056	-0.89%
2021/01/07	3	783.00	20	761.55	798.00	-17	6,050	-0.28%
2021/01/06	2	745.50	3	739.67	730.00	-1	6,015	-0.02%
2021/01/05	7	712.71	5	716.20	726.00	2	5,979	0.03%
2021/01/04	1	660.00	3	671.00	683.00	-2	5,897	-0.03%
2020/12/31	2	621.00	2	625.00	621.00	0	5,860	0.00%
2020/12/30	2	617.00	2	610.00	617.00	0	5,945	0.00%
2020/12/29	3	609.67	3	609.00	608.00	0	6,017	0.00%
2020/12/28	2	611.50	3	612.00	607.00	-1	6,134	-0.02%
2020/12/25	4	610.75	3	622.00	609.00	1	6,272	0.02%
2020/12/24	3	617.00	3	612.00	617.00	0	6,427	0.00%
2020/12/23	2	605.50	2	606.00	606.00	0	6,638	0.00%
2020/12/21	1	631.00	1	642.00	642.00	0	6,861	0.00%
2020/12/18	5	627.60	4	630.25	630.00	1	6,978	0.01%
2020/12/16	4	608.50	7	622.00	616.00	-3	7,021	-0.04%
2020/12/15	2	598.00	1	604.00	588.00	1	7,020	0.01%
2020/12/14	4	609.50	4	610.00	606.00	0	7,294	0.00%
2020/12/11	2	602.50	1	607.00	598.00	1	7,456	0.01%
2020/12/10	1	609.00	0	0.00	627.00	1	7,600	0.01%
2020/12/09	1	628.00	2	626.00	620.00	-1	7,731	-0.01%
2020/12/08	1	624.00	1	613.00	617.00	0	7,853	0.00%
2020/12/07	3	604.00	3	607.67	610.00	0	8,039	0.00%
2020/12/04	1	604.00	1	603.00	604.00	0	8,276	0.00%
2020/12/03	5	633.20	4	632.00	634.00	1	8,432	0.01%
2020/12/02	1	649.00	1	652.00	627.00	0	8,482	0.00%
2020/12/01	4	648.50	2	659.00	645.00	2	8,523	0.02%
2020/11/30	3	652.00	4	663.50	668.00	-1	8,567	-0.01%
2020/11/27	1	633.00	1	626.00	635.00	0	8,538	0.00%
2020/11/25	2	632.00	1	655.00	630.00	1	8,586	0.01%
2020/11/24	3	658.00	1	671.00	652.00	2	8,583	0.02%
2020/11/23	15	661.20	15	644.20	662.00	0	8,548	0.00%
2020/11/20	0	0.00	1	631.00	631.00	-1	8,421	-0.01%
2020/11/19	2	602.00	1	597.00	604.00	1	8,344	0.01%
2020/11/18	11	619.82	0	0.00	613.00	11	8,356	0.13%
2020/11/17	8	611.00	2	617.00	603.00	6	8,337	0.07%
2020/11/16	24	591.63	16	587.31	588.00	8	8,274	0.10%
2020/11/13	0	0.00	1	585.00	573.00	-1	8,258	-0.01%
2020/11/12	7	591.57	4	604.00	572.00	3	8,262	0.04%
2020/11/11	7	598.43	18	578.67	588.00	-11	8,224	-0.13%
2020/11/10	3	609.67	2	595.50	584.00	1	8,162	0.01%
2020/11/09	5	599.00	5	594.40	595.00	0	8,022	0.00%
2020/11/06	14	562.71	6	577.33	580.00	8	7,850	0.10%
2020/11/05	20	516.75	12	491.92	528.00	8	7,695	0.10%
2020/11/04	32	483.64	13	485.46	481.00	19	7,628	0.25%
2020/11/03	1	470.50	2	471.50	480.50	-1	7,586	-0.01%
2020/11/02	2	467.75	0	0.00	460.00	2	7,570	0.03%
2020/10/30	10	484.50	13	498.58	484.50	-3	7,546	-0.04%
2020/10/29	2	482.25	16	482.00	500.00	-14	7,645	-0.18%
2020/10/28	4	504.00	0	0.00	490.00	4	7,682	0.05%
2020/10/27	1	480.50	6	487.00	507.00	-5	7,697	-0.06%
2020/10/26	14	508.61	5	493.40	491.50	9	7,621	0.12%
2020/10/23	21	528.33	14	520.86	528.00	7	7,590	0.09%
2020/10/22	9	520.89	9	518.22	520.00	0	7,610	0.00%
2020/10/21	14	522.07	14	511.00	523.00	0	7,617	0.00%
2020/10/20	0	0.00	1	503.00	507.00	-1	7,622	-0.01%
2020/10/19	5	488.70	2	495.50	490.00	3	7,648	0.04%
2020/10/16	9	538.67	27	544.22	500.00	-18	7,678	-0.23%
2020/10/15	13	543.00	5	547.00	548.00	8	7,642	0.10%
2020/10/14	22	535.64	38	539.03	535.00	-16	7,634	-0.21%
2020/10/13	6	528.00	1	538.00	540.00	5	7,653	0.07%
2020/10/12	12	522.25	24	519.08	518.00	-12	7,668	-0.16%
2020/10/08	32	514.22	22	510.23	515.00	10	7,653	0.13%
2020/10/07	15	498.70	3	496.50	504.00	12	7,605	0.16%
2020/10/06	7	491.50	0	0.00	490.50	7	7,494	0.09%
2020/10/05	30	476.25	20	486.20	474.00	10	7,408	0.13%
2020/09/30	2	458.00	3	475.17	487.50	-1	7,285	-0.01%
2020/09/29	1	469.00	3	469.00	471.00	-2	7,145	-0.03%
2020/09/28	3	463.00	0	0.00	460.00	3	6,975	0.04%
2020/09/25	1	546.00	12	517.58	483.50	-11	6,743	-0.16%
2020/09/24	2	524.00	2	522.00	535.00	0	6,549	0.00%
2020/09/23	16	531.81	12	529.42	528.00	4	6,449	0.06%
2020/09/22	6	516.67	0	0.00	520.00	6	6,257	0.10%
2020/09/21	1	521.00	6	508.00	518.00	-5	6,203	-0.08%
2020/09/18	1	519.00	0	0.00	519.00	1	6,397	0.02%
2020/09/17	7	525.43	2	527.00	517.00	5	6,460	0.08%
2020/09/15	5	457.40	3	465.33	458.00	2	6,288	0.03%
2020/09/14	1	421.00	1	452.00	452.00	0	6,172	0.00%
2020/09/11	2	418.00	2	413.25	411.00	0	6,147	0.00%
2020/09/10	1	422.50	2	416.75	415.00	-1	6,098	-0.02%
2020/09/09	1	400.50	0	0.00	400.50	1	5,936	0.02%
2020/09/08	1	441.00	1	441.50	441.50	0	5,733	0.00%
2020/09/07	1	541.00	1	547.00	489.00	0	5,616	0.00%
2020/09/02	3	543.00	4	531.00	529.00	-1	5,485	-0.02%
2020/09/01	5	533.60	4	515.25	541.00	1	5,474	0.02%
2020/08/31	4	542.75	4	545.00	527.00	0	5,459	0.00%
2020/08/24	5	587.60	5	589.40	604.00	0	5,827	0.00%
2020/08/14	4	648.75	3	658.00	661.00	1	5,974	0.02%
2020/08/13	2	629.50	2	629.00	636.00	0	6,004	0.00%
2020/08/12	3	627.00	1	639.00	610.00	2	6,120	0.03%
2020/08/11	1	651.00	1	659.00	655.00	0	6,234	0.00%
2020/08/10	1	683.00	0	0.00	674.00	1	6,389	0.02%
2020/08/07	0	0.00	1	679.00	670.00	-1	6,344	-0.02%
2020/08/06	1	672.00	0	0.00	691.00	1	6,358	0.02%
2020/08/05	0	0.00	1	657.00	666.00	-1	6,319	-0.02%
2020/08/04	20	627.00	0	0.00	666.00	20	6,270	0.32%
2020/08/03	2	620.00	4	627.50	615.00	-2	6,223	-0.03%
2020/07/31	13	582.46	1	577.00	599.00	12	6,138	0.20%
2020/07/30	10	561.60	0	0.00	565.00	10	6,113	0.16%
2020/07/29	0	0.00	1	542.00	564.00	-1	6,227	-0.02%
2020/07/28	1	560.00	1	571.00	536.00	0	6,247	0.00%
2020/07/24	6	572.50	8	558.25	529.00	-2	6,301	-0.03%
2020/07/23	29	564.72	3	562.00	580.00	26	6,296	0.41%
2020/07/22	5	548.80	10	551.20	550.00	-5	6,317	-0.08%
2020/07/21	20	490.50	1	514.00	519.00	19	6,240	0.30%
2020/07/20	1	461.00	1	475.00	472.00	0	6,286	0.00%
2020/07/17	2	474.00	2	475.25	480.00	0	6,315	0.00%
2020/07/16	5	515.20	5	513.80	490.00	0	6,326	0.00%
2020/07/15	0	0.00	1	553.00	504.00	-1	6,262	-0.02%
2020/07/14	3	540.33	1	537.00	537.00	2	6,376	0.03%
2020/07/10	1	538.00	0	0.00	522.00	1	6,552	0.02%
2020/07/09	4	578.00	1	570.00	566.00	3	6,645	0.05%
2020/07/08	1	571.00	2	570.00	575.00	-1	6,689	-0.01%
2020/07/07	2	548.00	1	560.00	548.00	1	6,715	0.01%
2020/07/06	4	559.00	6	560.67	561.00	-2	6,756	-0.03%
2020/07/03	6	539.00	4	550.00	536.00	2	6,781	0.03%
2020/07/02	4	545.00	4	515.00	545.00	0	6,849	0.00%
2020/06/30	1	500.00	4	490.50	500.00	-3	6,958	-0.04%
2020/06/29	8	544.25	5	529.00	506.00	3	7,010	0.04%
2020/06/24	1	497.50	1	514.00	526.00	0	6,807	0.00%
2020/06/23	3	456.17	5	463.90	478.50	-2	6,754	-0.03%
2020/06/22	0	0.00	2	431.75	435.00	-2	6,684	-0.03%
2020/06/19	1	395.50	0	0.00	395.50	1	6,643	0.02%
2020/06/17	5	365.50	5	366.50	366.50	0	6,537	0.00%
2020/06/16	0	0.00	35	349.64	358.00	-35	6,546	-0.53%
2020/06/15	1	364.50	0	0.00	342.50	1	6,607	0.02%
2020/06/12	3	359.67	8	358.13	361.00	-5	6,644	-0.08%
2020/06/11	5	349.40	2	360.50	351.00	3	6,711	0.04%
2020/06/10	17	352.44	0	0.00	352.00	17	6,824	0.25%
2020/06/09	0	0.00	1	355.50	358.00	-1	6,974	-0.01%
2020/06/05	0	0.00	20	342.25	345.00	-20	7,250	-0.28%
2020/06/04	1	340.50	0	0.00	340.50	1	7,364	0.01%
2020/06/03	0	0.00	2	308.75	328.00	-2	7,305	-0.03%
2020/06/02	10	308.50	0	0.00	298.50	10	7,202	0.14%
2020/06/01	20	304.00	0	0.00	303.50	20	7,299	0.27%
2020/05/28	1	288.00	1	287.00	291.50	0	7,595	0.00%
2020/05/27	0	0.00	1	297.00	288.00	-1	7,635	-0.01%
2020/05/22	1	293.00	1	300.50	293.00	0	7,749	0.00%
2020/05/21	1	300.50	6	301.92	305.50	-5	7,745	-0.06%
2020/05/20	0	0.00	1	305.00	296.50	-1	7,750	-0.01%
2020/05/19	6	310.83	85	304.66	309.00	-79	7,751	-1.02%
2020/05/18	13	304.08	2	307.00	295.00	11	7,643	0.14%
2020/05/15	5	285.00	5	280.60	297.50	0	7,530	0.00%
2020/05/11	2	279.50	0	0.00	280.00	2	7,648	0.03%
2020/05/08	3	275.83	0	0.00	272.50	3	7,805	0.04%
2020/05/06	80	271.18	0	0.00	270.50	80	8,012	1.00%
2020/05/05	0	0.00	56	278.78	269.50	-56	8,043	-0.70%
2020/05/04	7	291.71	7	289.71	288.00	0	7,950	0.00%
2020/04/30	20	287.40	67	293.07	294.00	-47	7,926	-0.59%
2020/04/29	16	276.53	22	273.64	275.00	-6	7,882	-0.08%
2020/04/28	36	266.68	33	261.86	269.00	3	7,854	0.04%
2020/04/27	78	253.55	58	251.15	254.50	20	7,848	0.25%
2020/04/24	3	241.00	20	240.75	241.00	-17	7,765	-0.22%
2020/04/23	5	246.30	15	241.97	238.50	-10	7,893	-0.13%
2020/04/22	5	243.70	13	243.69	243.50	-8	7,952	-0.10%
2020/04/21	24	240.98	14	237.57	245.00	10	8,057	0.12%
2020/04/20	1	240.50	1	238.50	241.00	0	8,019	0.00%
2020/04/17	20	236.33	9	239.17	238.00	11	8,136	0.14%
2020/04/16	1	227.50	3	229.83	232.50	-2	8,010	-0.02%
2020/04/15	1	216.00	0	0.00	222.00	1	7,868	0.01%
2020/04/10	1	212.00	0	0.00	212.50	1	7,776	0.01%
2020/04/09	16	221.66	0	0.00	210.00	16	7,866	0.20%
2020/04/01	11	198.95	1	199.00	202.50	10	8,068	0.12%
2020/03/31	1	203.00	1	205.50	197.00	0	8,023	0.00%
2020/03/30	0	0.00	1	196.50	200.00	-1	7,978	-0.01%
2020/03/27	1	200.50	1	196.50	196.50	0	7,952	0.00%
2020/03/25	0	0.00	39	191.22	192.50	-39	7,787	-0.50%
2020/03/23	35	156.93	0	0.00	160.00	35	7,806	0.45%
2020/03/20	3	158.83	0	0.00	161.50	3	7,766	0.04%
2020/03/19	6	152.17	6	152.25	148.50	0	7,690	0.00%
2020/03/18	0	0.00	3	174.50	165.00	-3	7,666	-0.04%
2020/03/16	8	188.69	3	189.83	173.00	5	7,638	0.07%
2020/03/13	4	183.75	4	186.88	189.50	0	7,729	0.00%
2020/03/12	6	204.00	5	200.10	196.50	1	7,678	0.01%
2020/03/11	2	225.75	2	227.50	217.00	0	7,746	0.00%
2020/03/10	3	219.17	5	223.70	234.00	-2	7,635	-0.03%
2020/03/09	5	224.40	5	220.50	216.00	0	7,504	0.00%
2020/03/05	13	241.85	11	241.91	235.00	2	7,490	0.03%
2020/03/04	5	234.80	6	235.42	237.00	-1	7,378	-0.01%
2020/03/03	3	231.33	2	233.00	229.00	1	7,224	0.01%
2020/03/02	1	215.50	1	216.50	216.00	0	7,109	0.00%
2020/02/27	1	223.50	1	226.50	218.00	0	7,137	0.00%
2020/02/26	5	230.20	6	230.42	222.50	-1	7,108	-0.01%
2020/02/25	0	0.00	5	213.00	225.00	-5	7,067	-0.07%
2020/02/24	0	0.00	5	215.50	217.50	-5	7,156	-0.07%
2020/02/21	6	220.67	0	0.00	220.00	6	7,224	0.08%
2020/02/20	5	224.00	0	0.00	224.00	5	7,269	0.07%
2020/02/18	1	208.00	1	211.00	208.00	0	7,523	0.00%
2020/02/17	1	212.50	1	215.00	213.00	0	7,510	0.00%
2020/02/12	2	225.50	7	222.14	229.00	-5	7,608	-0.07%
2020/02/11	1	208.00	2	216.75	224.00	-1	7,654	-0.01%
2020/02/10	2	207.00	3	205.17	206.00	-1	7,536	-0.01%
2020/02/07	4	207.50	3	207.50	198.00	1	7,424	0.01%
2020/02/06	2	217.50	2	218.25	219.00	0	7,299	0.00%
2020/02/05	1	220.50	0	0.00	220.50	1	7,258	0.01%
2020/02/04	2	230.25	2	228.75	231.00	0	7,322	0.00%
2020/02/03	2	220.75	7	217.36	228.50	-5	7,304	-0.07%
2020/01/31	3	237.83	3	236.67	230.50	0	7,261	0.00%
2020/01/30	1	241.50	1	243.00	236.00	0	7,308	0.00%
2020/01/17	3	259.17	2	260.75	255.00	1	7,296	0.01%
2020/01/16	2	251.75	16	252.34	263.50	-14	7,239	-0.19%
2020/01/15	30	251.82	10	251.55	244.50	20	7,135	0.28%
2020/01/14	20	244.25	0	0.00	244.00	20	7,017	0.29%
2020/01/13	50	237.88	0	0.00	242.50	50	7,008	0.71%
2020/01/10	3	230.83	3	228.33	228.00	0	6,924	0.00%
2020/01/09	2	222.00	2	222.00	222.00	0	6,998	0.00%
2020/01/08	2	217.00	1	216.50	217.00	1	7,057	0.01%
2020/01/07	2	222.75	2	224.75	222.00	0	7,088	0.00%
2020/01/06	3	229.50	3	230.17	231.00	0	7,164	0.00%
2020/01/03	6	232.25	7	244.29	229.00	-1	7,362	-0.01%
2019/12/30	4	234.38	2	237.50	232.00	2	7,685	0.03%
2019/12/27	6	238.08	9	236.67	236.50	-3	7,645	-0.04%
2019/12/23	10	225.00	10	225.25	223.00	0	7,730	0.00%
2019/12/20	1	231.00	0	0.00	231.00	1	7,791	0.01%
2019/12/19	0	0.00	1	233.00	235.50	-1	7,854	-0.01%
2019/12/17	3	233.83	0	0.00	233.50	3	8,122	0.04%
2019/12/13	2	234.00	1	232.50	232.50	1	8,380	0.01%
2019/12/12	7	246.64	8	246.25	238.50	-1	8,322	-0.01%
2019/12/11	1	245.00	0	0.00	244.00	1	8,172	0.01%
2019/12/10	3	245.00	3	245.33	245.00	0	8,139	0.00%
2019/12/09	3	237.17	3	236.83	231.50	0	7,999	0.00%
2019/12/06	4	234.38	8	230.31	238.50	-4	7,877	-0.05%
2019/12/05	2	210.75	0	0.00	217.00	2	7,592	0.03%
2019/12/04	4	210.63	4	207.75	211.50	0	7,566	0.00%
2019/12/03	2	208.25	2	207.50	214.00	0	7,524	0.00%
2019/12/02	4	207.13	3	208.67	209.00	1	7,529	0.01%
2019/11/29	4	216.75	5	219.00	219.00	-1	7,448	-0.01%
2019/11/26	2	217.00	11	221.36	220.50	-9	7,509	-0.12%
2019/11/25	7	211.71	1	212.50	214.00	6	7,467	0.08%
2019/11/22	5	211.60	4	215.00	206.00	1	7,473	0.01%
2019/11/21	8	212.69	5	209.60	220.00	3	7,488	0.04%
2019/11/20	7	219.64	5	219.50	218.00	2	7,464	0.03%
2019/11/19	1	231.50	1	232.00	226.00	0	7,505	0.00%
2019/11/18	4	239.50	4	239.00	237.00	0	7,470	0.00%
2019/11/15	1	229.00	172	233.20	234.50	-171	7,392	-2.31%	大賣/鉅額交易
2019/11/13	2	208.50	2	207.00	214.50	0	7,263	0.00%
2019/11/12	0	0.00	1	207.00	211.00	-1	7,246	-0.01%
2019/11/11	2	201.50	2	201.50	203.00	0	7,191	0.00%
2019/11/08	5	190.80	12	203.13	204.00	-7	7,056	-0.10%
2019/11/07	2	186.50	2	187.50	185.50	0	6,915	0.00%
2019/11/06	6	197.00	6	198.25	194.00	0	6,836	0.00%
2019/11/04	3	195.67	3	194.00	194.00	0	6,765	0.00%
2019/11/01	0	0.00	6	192.58	197.00	-6	6,758	-0.09%
2019/10/31	3	188.33	0	0.00	186.50	3	6,649	0.05%
2019/10/30	0	0.00	1	192.50	193.00	-1	6,609	-0.02%
2019/10/29	1	186.50	0	0.00	188.00	1	6,563	0.02%
2019/10/28	2	193.00	1	191.00	191.50	1	6,496	0.02%
2019/10/25	2	189.00	2	190.25	186.50	0	6,425	0.00%
2019/10/24	7	187.71	8	187.50	189.00	-1	6,417	-0.02%
2019/10/23	10	182.35	8	181.19	183.50	2	6,347	0.03%
2019/10/22	1	185.00	2	183.50	184.50	-1	6,410	-0.02%
2019/10/21	1	180.00	0	0.00	178.50	1	6,356	0.02%
2019/10/18	5	179.00	8	180.75	182.00	-3	6,368	-0.05%
2019/10/17	18	175.06	3	178.50	175.00	15	6,337	0.24%
2019/10/16	6	178.00	1	178.00	172.00	5	6,208	0.08%
2019/10/15	3	175.67	9	175.28	175.00	-6	6,140	-0.10%
2019/10/14	93	179.86	26	180.00	180.00	67	6,098	1.10%
2019/10/09	19	175.74	14	174.75	171.50	5	5,985	0.08%
2019/10/08	6	173.25	7	173.14	173.50	-1	5,831	-0.02%
2019/10/07	93	173.32	10	171.55	170.50	83	5,845	1.42%
2019/10/04	28	169.14	9	169.61	171.00	19	5,794	0.33%
2019/10/03	4	155.50	4	156.88	155.50	0	5,496	0.00%
2019/09/27	5	155.30	5	158.10	159.50	0	5,260	0.00%
2019/09/26	1	155.50	0	0.00	156.50	1	5,159	0.02%
2019/09/25	5	159.90	5	157.40	158.50	0	5,119	0.00%
2019/09/24	1	160.00	16	160.28	158.50	-15	5,041	-0.30%
2019/09/23	8	163.44	152	163.96	164.00	-144	5,025	-2.87%	大賣/鉅額交易
2019/09/20	63	155.17	53	157.74	164.00	10	4,968	0.20%
2019/09/19	50	142.90	2	145.50	151.00	48	4,763	1.01%
2019/09/18	42	137.48	1	140.00	137.50	41	4,589	0.89%
2019/09/17	60	133.29	2	135.50	137.00	58	4,743	1.22%
2019/09/12	1	133.50	40	133.50	132.50	-39	5,000	-0.78%
2019/09/11	70	129.86	106	132.37	133.50	-36	4,971	-0.72%	大賣/
2019/09/10	0	0.00	20	124.00	128.00	-20	4,879	-0.41%
2019/09/09	39	130.38	0	0.00	127.00	39	4,882	0.80%
2019/09/06	40	129.13	3	129.33	128.00	37	5,078	0.73%
2019/09/05	15	127.47	1	127.50	125.00	14	5,104	0.27%
2019/09/04	7	126.50	10	126.85	126.50	-3	5,375	-0.06%
2019/09/03	13	132.38	3	130.50	131.50	10	5,317	0.19%
2019/09/02	1	133.00	20	135.00	131.50	-19	5,302	-0.36%
2019/08/30	11	133.50	1	133.00	137.00	10	5,235	0.19%
2019/08/29	7	133.93	13	135.35	135.00	-6	5,186	-0.12%
2019/08/27	7	133.14	2	133.00	132.50	5	5,017	0.10%
2019/08/26	2	130.00	38	130.50	132.00	-36	4,956	-0.73%
2019/08/23	48	129.99	0	0.00	130.00	48	4,876	0.98%
2019/08/22	5	126.00	25	122.04	128.00	-20	4,881	-0.41%
2019/08/21	22	115.48	2	117.25	118.00	20	4,868	0.41%
2019/08/20	0	0.00	95	115.45	111.00	-95	4,836	-1.96%
2019/08/19	10	111.05	13	113.12	114.50	-3	4,728	-0.06%
2019/08/16	14	105.25	5	104.40	104.50	9	4,642	0.19%
2019/08/15	88	102.07	0	0.00	102.00	88	4,582	1.92%
2019/08/13	21	110.50	22	109.55	105.00	-1	4,488	-0.02%
2019/08/12	10	101.50	10	105.25	110.00	0	4,406	0.00%
2019/08/08	15	100.50	15	99.60	100.00	0	4,352	0.00%
2019/08/06	5	100.00	7	99.03	99.80	-2	4,359	-0.05%
2019/08/05	5	104.00	6	102.17	101.00	-1	4,347	-0.02%
2019/08/02	5	99.48	2	97.80	101.00	3	4,301	0.07%
2019/07/31	0	0.00	2	101.00	101.00	-2	4,306	-0.05%
2019/07/30	2	100.50	2	99.70	100.00	0	4,324	0.00%
2019/07/29	16	106.81	17	103.26	103.00	-1	4,344	-0.02%
2019/07/26	7	102.57	5	103.60	104.50	2	4,403	0.05%
2019/07/25	0	0.00	1	102.00	102.00	-1	4,366	-0.02%
2019/07/24	8	100.10	25	99.42	102.00	-17	4,322	-0.39%
2019/07/23	38	97.17	20	97.20	96.90	18	4,219	0.43%
2019/07/22	21	94.88	33	95.40	96.20	-12	4,213	-0.28%
2019/07/19	13	92.55	2	92.75	93.00	11	4,243	0.26%
2019/07/16	0	0.00	1	88.00	88.00	-1	4,387	-0.02%
2019/07/12	2	91.65	2	90.25	90.00	0	4,472	0.00%
2019/07/11	3	94.20	0	0.00	94.00	3	4,413	0.07%
2019/07/10	1	97.40	1	98.70	98.20	0	4,316	0.00%
2019/07/09	0	0.00	6	95.60	96.00	-6	4,203	-0.14%
2019/07/05	0	0.00	1	93.50	93.70	-1	4,276	-0.02%
2019/07/04	1	95.30	1	93.80	93.70	0	4,296	0.00%
2019/07/03	1	94.20	2	95.25	94.00	-1	4,298	-0.02%
2019/07/02	3	95.10	0	0.00	96.80	3	4,283	0.07%
2019/07/01	0	0.00	10	95.10	95.20	-10	4,284	-0.23%
2019/06/28	12	93.38	4	93.40	92.60	8	4,312	0.19%
2019/06/27	2	96.15	2	95.90	95.90	0	4,245	0.00%
2019/06/26	5	97.30	5	96.78	96.30	0	4,182	0.00%
2019/06/25	7	95.83	7	95.01	94.90	0	4,072	0.00%
2019/06/24	7	97.37	6	97.37	97.50	1	4,005	0.02%
2019/06/21	4	95.85	9	96.03	96.10	-5	3,742	-0.13%
2019/06/20	3	89.13	3	89.43	90.00	0	3,481	0.00%
2019/06/18	6	86.92	5	86.30	86.00	1	3,388	0.03%
2019/06/17	1	86.50	1	85.50	86.20	0	3,379	0.00%
2019/06/14	18	90.44	9	87.09	86.50	9	3,393	0.27%
2019/06/13	4	90.15	3	90.60	90.60	1	3,287	0.03%
2019/06/12	2	89.90	2	91.65	91.90	0	3,252	0.00%
2019/06/11	0	0.00	1	86.70	85.00	-1	2,971	-0.03%
2019/06/10	0	0.00	1	85.40	85.40	-1	2,941	-0.03%
2019/06/06	1	83.90	0	0.00	82.40	1	2,937	0.03%
2019/06/05	1	83.60	0	0.00	83.40	1	2,933	0.03%
2019/05/29	1	87.20	1	85.70	85.90	0	2,832	0.00%
2019/05/28	4	86.08	5	86.72	85.60	-1	2,734	-0.04%
2019/05/24	0	0.00	1	80.20	80.40	-1	2,665	-0.04%
2019/05/20	0	0.00	0.2	76.60	75.60	-0.2	2,950	-0.01%
2019/05/15	1	81.50	0	0.00	79.70	1	3,005	0.03%
2019/05/14	1	80.70	3	80.43	80.30	-2	3,070	-0.07%
2019/05/10	2	78.95	0	0.00	78.80	2	3,059	0.07%
2019/05/06	1.2	82.39	0	0.00	82.30	1.2	3,108	0.04%
2019/05/03	0	0.00	1	85.40	87.00	-1	3,049	-0.03%
2019/04/26	1	83.00	0	0.00	82.70	1	3,070	0.03%
2019/04/24	6	86.22	7	86.29	86.50	-1	3,106	-0.03%
2019/04/23	1	86.60	1	86.40	86.20	0	3,052	0.00%
2019/04/22	12	88.07	12	85.72	83.80	0	3,005	0.00%
2019/04/19	1	85.50	2	83.50	85.50	-1	3,006	-0.03%
2019/04/12	0	0.00	20	77.63	77.40	-20	2,979	-0.67%
2019/04/11	1	79.20	7	80.36	79.20	-6	2,978	-0.20%
2019/04/03	5	78.78	3	78.77	78.50	2	2,870	0.07%
2019/04/02	1	78.50	1	78.30	78.30	0	2,853	0.00%
2019/03/22	0	0.00	8	76.70	76.60	-8	2,926	-0.27%
2019/03/20	3	76.70	33	75.68	76.50	-30	2,957	-1.01%
2019/03/18	10	78.40	4	80.73	78.40	6	2,960	0.20%
2019/03/15	4	83.90	0	0.00	83.80	4	2,881	0.14%
2019/03/14	5	84.28	1	82.60	82.40	4	2,885	0.14%
2019/03/13	0	0.00	3	84.50	84.00	-3	2,922	-0.10%
2019/03/11	3	85.20	0	0.00	85.00	3	2,988	0.10%
2019/03/08	10	84.16	0	0.00	84.60	10	3,080	0.32%
2019/03/07	13	85.62	0	0.00	83.70	13	3,239	0.40%
2019/03/06	25	85.24	0	0.00	84.70	25	3,316	0.75%
2019/03/05	1	86.30	6	84.78	84.50	-5	3,364	-0.15%
2019/02/27	0	0.00	1	84.60	86.50	-1	3,368	-0.03%
2019/02/26	11	86.23	19	86.58	84.30	-8	3,334	-0.24%
2019/02/25	4	87.65	4	87.63	88.00	0	3,282	0.00%
2019/02/22	5	85.70	5	86.40	86.90	0	3,250	0.00%
2019/02/21	17	86.13	8	87.51	86.20	9	3,240	0.28%
2019/02/18	0	0.00	1	82.80	82.60	-1	3,074	-0.03%
2019/02/13	0	0.00	2	82.00	80.90	-2	2,950	-0.07%
2019/02/11	1	77.30	4	78.35	78.50	-3	2,873	-0.10%
2019/01/30	1	77.00	1	77.30	76.90	0	2,889	0.00%
2019/01/29	6	76.87	2	76.80	76.60	4	2,903	0.14%
2019/01/28	2	78.20	1	79.50	77.90	1	2,962	0.03%
2019/01/25	0	0.00	1	78.00	77.50	-1	2,955	-0.03%
2019/01/21	4	77.18	1	76.90	77.00	3	2,930	0.10%
2019/01/18	1	75.90	1	76.00	76.00	0	2,878	0.00%
2019/01/17	2	76.00	0	0.00	74.40	2	2,848	0.07%
2019/01/09	0	0.00	1	72.70	72.40	-1	2,530	-0.04%
2019/01/08	0	0.00	1	70.30	70.40	-1	2,485	-0.04%
2019/01/07	2	69.85	0	0.00	69.40	2	2,477	0.08%
2019/01/04	0	0.00	1	68.90	69.40	-1	2,467	-0.04%
2018/12/28	1	69.50	1	69.00	69.00	0	2,492	0.00%
2018/12/27	1	70.30	0	0.00	69.60	1	2,522	0.04%
2018/12/20	0	0.00	1	69.90	70.80	-1	2,462	-0.04%
2018/12/19	1	72.30	0	0.00	71.00	1	2,453	0.04%
2018/12/12	0	0.00	1	75.40	76.00	-1	2,538	-0.04%
2018/12/11	0	0.00	1	71.00	70.90	-1	2,523	-0.04%
2018/12/10	0	0.00	1	68.20	68.00	-1	2,555	-0.04%
2018/12/06	0	0.00	1	75.30	72.60	-1	2,588	-0.04%
2018/12/05	3	79.53	1	76.50	76.70	2	2,593	0.08%
2018/12/04	3	84.90	1	82.80	82.90	2	2,571	0.08%
2018/12/03	2	86.55	7	87.56	86.60	-5	2,593	-0.19%
2018/11/30	6	85.93	2	86.95	84.10	4	2,521	0.16%
2018/11/29	1	79.30	0	0.00	81.00	1	2,413	0.04%
2018/11/27	1	74.50	1	76.60	76.90	0	2,276	0.00%
2018/11/20	1	75.20	2	76.60	78.00	-1	2,296	-0.04%
2018/11/19	1	72.00	1	73.50	76.50	0	2,288	0.00%
2018/11/16	1	72.40	0	0.00	71.40	1	2,309	0.04%
2018/11/07	5	78.56	5	79.68	81.70	0	2,368	0.00%
2018/11/02	0	0.00	4	81.00	82.00	-4	2,306	-0.17%
2018/11/01	11	75.35	11	75.82	74.60	0	2,272	0.00%
2018/10/31	0	0.00	1	68.00	69.30	-1	2,234	-0.04%
2018/10/26	1	64.80	0	0.00	64.00	1	2,257	0.04%
2018/10/24	1	70.20	1	71.80	70.80	0	2,330	0.00%
2018/10/04	0	0.00	1	86.00	87.40	-1	2,652	-0.04%
2018/10/03	1	85.80	0	0.00	85.50	1	2,656	0.04%
2018/10/01	1	87.70	1	90.20	89.50	0	2,685	0.00%
2018/09/26	0	0.00	1	90.00	90.00	-1	2,812	-0.04%
2018/09/25	0	0.00	1	90.60	90.80	-1	2,862	-0.03%
2018/09/21	1	86.00	1	92.00	92.00	0	2,841	0.00%
2018/09/20	3	91.03	0	0.00	88.80	3	2,752	0.11%
2018/09/19	2	101.25	0	0.00	98.60	2	2,715	0.07%
2018/09/17	0	0.00	1	103.00	102.00	-1	2,727	-0.04%
2018/09/12	1	95.10	1	92.70	92.70	0	2,693	0.00%
2018/09/10	0	0.00	2	96.30	91.80	-2	2,652	-0.08%
2018/09/07	4	103.63	0	0.00	102.00	4	2,648	0.15%
2018/09/06	1	113.00	0	0.00	111.50	1	2,598	0.04%
2018/09/05	0	0.00	1	119.00	115.00	-1	2,625	-0.04%
2018/09/04	0	0.00	2	114.00	112.50	-2	2,695	-0.07%
2018/09/03	1	112.50	0	0.00	109.50	1	2,882	0.03%
2018/08/31	1	110.50	1	113.00	114.00	0	3,001	0.00%
2018/08/29	1	112.00	2	115.00	113.00	-1	3,125	-0.03%
2018/08/28	1	113.50	2	111.00	109.50	-1	3,240	-0.03%
2018/08/24	1	103.00	0	0.00	102.50	1	3,297	0.03%
2018/08/20	1	102.00	1	102.00	101.00	0	3,545	0.00%
2018/08/17	0	0.00	1	106.00	104.50	-1	3,605	-0.03%
2018/08/16	2	100.25	2	102.25	103.50	0	3,602	0.00%
2018/08/15	1	105.00	1	106.00	104.50	0	3,578	0.00%
2018/08/14	3	106.00	2	108.00	109.00	1	3,622	0.03%
2018/08/13	1	119.50	0	0.00	111.50	1	3,565	0.03%
2018/08/07	0	0.00	1	125.00	124.50	-1	3,726	-0.03%
2018/08/06	2	123.25	2	124.25	123.00	0	3,774	0.00%
2018/08/03	0	0.00	3	126.50	126.00	-3	3,819	-0.08%
2018/08/02	1	123.00	0	0.00	121.50	1	3,874	0.03%
2018/08/01	0	0.00	3	125.17	124.00	-3	3,908	-0.08%
2018/07/31	3	124.33	0	0.00	120.50	3	3,928	0.08%
2018/07/30	2	128.00	0	0.00	124.50	2	3,918	0.05%
2018/07/27	5	123.60	4	127.38	131.50	1	3,987	0.03%
2018/07/26	2	134.00	0	0.00	132.50	2	4,183	0.05%
2018/07/25	4	133.25	4	133.00	136.00	0	4,353	0.00%
2018/07/24	3	129.00	6	132.83	134.50	-3	4,501	-0.07%
2018/07/23	3	139.67	0	0.00	130.50	3	4,648	0.06%
2018/07/20	3	146.83	0	0.00	145.00	3	4,659	0.06%
2018/07/17	0	0.00	2	150.00	141.00	-2	4,745	-0.04%
2018/07/13	0	0.00	1	143.00	143.00	-1	4,801	-0.02%
2018/07/11	1	133.50	1	136.00	139.00	0	4,855	0.00%
2018/07/10	0	0.00	1	138.00	138.50	-1	4,901	-0.02%
2018/07/09	0	0.00	1	135.50	136.50	-1	5,030	-0.02%
2018/07/06	0	0.00	1	131.50	136.00	-1	5,142	-0.02%
2018/07/05	2	130.75	0	0.00	130.00	2	5,186	0.04%
2018/07/04	27	141.15	26	142.00	135.50	1	5,173	0.02%
2018/07/03	15	135.83	15	137.50	138.00	0	5,137	0.00%
2018/06/29	0	0.00	1	135.50	135.00	-1	5,152	-0.02%
2018/06/28	1	134.00	0	0.00	132.00	1	5,191	0.02%
2018/06/27	0	0.00	2	137.25	135.00	-2	5,249	-0.04%
2018/06/25	3	136.83	0	0.00	136.50	3	5,229	0.06%
2018/06/22	15	136.13	17	138.44	142.50	-2	5,224	-0.04%
2018/06/21	21	143.21	19	139.00	138.50	2	5,261	0.04%
2018/06/20	1	144.50	0	0.00	142.50	1	5,318	0.02%
2018/06/19	5	145.50	5	148.00	144.00	0	5,461	0.00%
2018/06/15	1	147.00	0	0.00	146.50	1	5,652	0.02%
2018/06/14	32	146.17	34	144.04	144.00	-2	5,663	-0.04%
2018/06/12	5	150.80	4	146.38	145.50	1	5,791	0.02%
2018/06/11	27	163.87	26	153.21	151.00	1	5,695	0.02%
2018/06/08	2	163.00	5	158.50	165.00	-3	5,627	-0.05%
2018/06/06	31	145.97	31	144.50	144.50	0	5,687	0.00%
2018/06/05	55	143.46	75	143.06	142.50	-20	5,704	-0.35%
2018/06/04	1	140.50	2	139.25	137.50	-1	5,695	-0.02%
2018/05/31	1	135.50	3	134.67	133.00	-2	6,186	-0.03%
2018/05/30	10	139.50	1	140.50	138.50	9	6,450	0.14%
2018/05/29	29	148.02	11	143.91	141.00	18	6,475	0.28%
2018/05/28	0	0.00	2	152.50	146.00	-2	6,430	-0.03%
2018/05/23	0	0.00	1	134.00	138.00	-1	6,428	-0.02%
2018/05/21	0	0.00	1	134.00	136.00	-1	6,510	-0.02%
2018/05/18	1	133.00	1	132.50	131.50	0	6,538	0.00%
2018/05/17	1	136.00	3	136.83	135.50	-2	6,552	-0.03%
2018/05/16	1	134.00	0	0.00	132.00	1	6,530	0.02%
2018/05/15	1	138.00	1	136.00	131.00	0	6,567	0.00%
2018/05/14	1	132.50	2	134.00	135.00	-1	6,578	-0.02%
2018/05/11	1	129.00	3	132.50	130.00	-2	6,581	-0.03%
2018/05/10	1	134.00	6	139.92	134.00	-5	6,595	-0.08%
2018/05/09	2	135.50	5	135.60	135.00	-3	6,545	-0.05%
2018/05/08	2	134.50	0	0.00	133.00	2	6,603	0.03%
2018/05/04	15	129.77	8	131.69	132.00	7	6,805	0.10%
2018/05/03	11	145.73	17	141.15	130.50	-6	6,959	-0.09%
2018/05/02	20	143.10	41	141.22	144.50	-21	6,846	-0.31%
2018/04/27	13	130.46	45	133.04	136.50	-32	6,709	-0.48%
2018/04/26	5	123.70	6	125.25	124.50	-1	6,690	-0.01%
2018/04/25	11	121.36	11	120.86	122.50	0	6,835	0.00%
2018/04/24	2	122.75	1	122.50	123.00	1	6,950	0.01%
2018/04/20	2	129.50	2	128.25	130.00	0	6,935	0.00%
2018/04/19	31	126.60	1	128.00	127.50	30	6,905	0.43%
2018/04/18	3	127.67	2	128.00	125.50	1	6,852	0.01%
2018/04/17	32	127.56	2	129.25	127.50	30	6,781	0.44%
2018/04/16	5	134.20	3	136.00	132.00	2	6,777	0.03%
2018/04/13	6	134.17	14	134.14	134.00	-8	6,755	-0.12%
2018/04/12	18	126.17	17	125.74	129.00	1	6,671	0.01%
2018/04/11	18	121.50	15	120.60	120.50	3	6,644	0.05%
2018/04/10	12	118.63	7	118.71	119.50	5	6,693	0.07%
2018/04/09	1	116.50	1	116.00	115.00	0	6,677	0.00%
2018/03/31	2	117.50	2	119.00	119.00	0	6,631	0.00%
2018/03/30	1	120.00	1	119.50	119.50	0	6,641	0.00%
2018/03/26	6	134.92	6	135.83	132.50	0	6,979	0.00%
2018/03/22	4	145.38	3	142.83	134.50	1	6,847	0.01%
2018/03/19	1	134.50	2	136.00	135.50	-1	6,536	-0.02%
2018/03/16	3	137.50	4	135.88	133.50	-1	6,556	-0.02%
2018/03/15	71	132.98	70	133.71	135.00	1	6,571	0.02%
2018/03/14	10	134.55	10	134.75	133.50	0	6,674	0.00%
2018/03/13	1	130.00	1	130.00	130.00	0	6,572	0.00%
2018/03/12	2	132.50	12	138.04	130.50	-10	6,536	-0.15%
2018/03/09	5	130.50	5	131.50	128.50	0	6,352	0.00%
2018/03/08	1	128.00	0	0.00	130.00	1	6,296	0.02%
2018/03/07	4	138.13	2	139.00	133.00	2	6,167	0.03%
2018/03/06	13	130.69	19	129.16	136.50	-6	5,904	-0.10%
2018/03/05	16	128.78	19	126.39	124.50	-3	5,631	-0.05%
2018/03/02	7	120.57	100	118.17	119.00	-93	5,377	-1.73%
2018/03/01	96	120.76	1	120.50	121.00	95	5,357	1.77%
2018/02/27	1	116.00	0	0.00	115.50	1	5,330	0.02%
2018/02/26	0	0.00	2	119.00	118.00	-2	5,297	-0.04%
2018/02/23	157	123.77	155	124.84	115.50	2	5,265	0.04%	大買/大賣/
2018/02/22	1	117.50	2	117.50	118.00	-1	5,175	-0.02%
2018/02/21	0	0.00	1	110.00	111.00	-1	5,049	-0.02%
2018/02/12	0	0.00	1	97.40	101.00	-1	5,037	-0.02%
2018/02/09	2	99.00	2	96.25	98.50	0	5,030	0.00%
2018/02/08	1	99.60	0	0.00	99.50	1	5,014	0.02%
2018/02/07	15	103.50	1	101.00	96.90	14	5,023	0.28%
2018/02/06	0	0.00	1	101.00	98.60	-1	5,031	-0.02%
2018/02/01	2	116.00	2	120.50	115.00	0	5,125	0.00%
2018/01/31	3	116.17	3	118.00	118.00	0	5,121	0.00%
2018/01/30	1	127.50	21	129.00	122.50	-20	5,057	-0.40%
2018/01/29	2	128.75	1	129.50	129.00	1	5,011	0.02%
2018/01/26	8	121.00	9	122.33	120.50	-1	4,916	-0.02%
2018/01/25	1	119.00	7	116.86	119.00	-6	4,766	-0.13%
2018/01/24	3	108.50	0	0.00	108.50	3	4,788	0.06%
2018/01/23	3	112.67	0	0.00	107.50	3	4,797	0.06%
2018/01/22	4	108.13	24	109.85	112.00	-20	4,779	-0.42%
2018/01/19	50	107.50	12	105.46	105.00	38	4,851	0.78%
2018/01/18	3	103.83	1	103.00	102.00	2	4,789	0.04%
2018/01/11	1	91.60	0	0.00	91.30	1	5,520	0.02%
2018/01/04	2	98.35	3	99.27	100.50	-1	6,377	-0.02%
2018/01/02	0	0.00	1	90.80	90.60	-1	6,673	-0.01%