宏捷科 (8086)-群益金鼎-內湖券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
101.5
漲跌
▲0.5
漲幅
+0.50%
成交量
838張
產業
上櫃半導體類股
1341人加入追蹤

立即追蹤
本地時間:13:30

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

宏捷科 (8086)籌碼相關－群益金鼎-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖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
2024/12/09	0	0.00	1	102.00	103.00	-1	2,376	-0.04%
2024/12/06	3	103.50	3	104.00	102.00	0	2,405	0.00%
2024/12/04	0	0.00	1	108.50	106.50	-1	2,341	-0.04%
2024/12/03	2	101.00	2	102.25	102.50	0	2,194	0.00%
2024/12/02	0	0.00	1	105.00	103.50	-1	2,187	-0.05%
2024/11/29	1	100.50	2	101.25	101.00	-1	2,251	-0.04%
2024/11/28	1	100.00	1	99.30	98.40	0	2,482	0.00%
2024/11/26	2	100.75	1	99.80	99.80	1	2,516	0.04%
2024/11/21	1	97.20	0	0.00	99.40	1	2,447	0.04%
2024/11/19	1	92.70	0	0.00	96.00	1	2,411	0.04%
2024/11/14	0	0.00	1	94.60	94.60	-1	2,435	-0.04%
2024/11/13	1	98.30	0	0.00	98.30	1	2,413	0.04%
2024/11/08	61	94.77	0	0.00	93.00	61	2,280	2.68%
2024/11/04	1	91.80	62	92.06	91.80	-61	2,358	-2.59%
2024/11/01	2	95.20	2	91.40	95.20	0	2,387	0.00%
2024/10/28	1	94.80	0	0.00	93.80	1	2,444	0.04%
2024/10/23	1	101.00	1	100.50	100.50	0	2,433	0.00%
2024/10/22	1.5	101.83	1	101.50	101.50	0.5	2,440	0.02%
2024/10/18	0	0.00	1	101.00	101.00	-1	2,479	-0.04%
2024/10/07	100	104.75	2	105.00	105.00	98	2,664	3.68%
2024/10/01	0	0.00	100	106.00	106.00	-100	2,786	-3.59%
2024/09/27	0	0.00	0.3	108.50	108.00	-0.3	2,980	-0.01%
2024/09/26	0	0.00	1	107.50	107.00	-1	2,999	-0.03%
2024/09/24	0	0.00	1	107.00	107.00	-1	3,120	-0.03%
2024/09/18	1	102.50	1	102.50	101.00	0	3,097	0.00%
2024/09/16	2	105.50	0	0.00	105.00	2	3,139	0.06%
2024/09/13	2	100.50	0	0.00	101.00	2	3,143	0.06%
2024/09/11	0	0.00	1.1	100.45	98.10	-1.1	3,311	-0.03%
2024/09/10	0.3	97.70	1	98.50	98.00	-0.7	3,422	-0.02%
2024/09/09	1	99.00	0	0.00	99.50	1	3,443	0.03%
2024/09/05	0	0.00	1	101.50	101.00	-1	3,560	-0.03%
2024/09/04	1	104.00	1	102.00	102.50	0	3,524	0.00%
2024/09/03	2	113.75	1	111.50	111.50	1	3,487	0.03%
2024/09/02	1	117.00	0	0.00	115.00	1	3,453	0.03%
2024/08/30	8.2	116.66	19	116.13	115.00	-10.8	3,382	-0.32%
2024/08/29	15	113.00	0	0.00	113.00	15	3,207	0.47%
2024/08/21	0	105.00	0	0.00	102.50	0	3,179	0.00%
2024/08/19	0	0.00	1	104.50	104.50	-1	3,176	-0.03%
2024/08/14	1	103.00	0	0.00	102.50	1	3,185	0.03%
2024/07/29	0.1	114.00	0	0.00	110.50	0.1	3,214	0.00%
2024/07/22	0	0.00	1	119.00	118.50	-1	3,259	-0.03%
2024/07/19	0	0.00	2	125.75	125.00	-2	3,225	-0.06%
2024/07/17	2	137.00	0	0.00	135.50	2	3,168	0.06%
2024/07/15	1	136.50	1	137.00	136.50	0	3,207	0.00%
2024/07/12	0.2	135.50	0	0.00	135.50	0.2	3,196	0.01%
2024/07/11	1	139.50	1	140.00	138.00	0	3,188	0.00%
2024/07/10	1	134.50	1	136.00	140.50	0	3,190	0.00%
2024/07/09	1	135.00	2	135.00	134.50	-1	3,157	-0.03%
2024/07/08	1	138.00	1	138.50	138.50	0	3,131	0.00%
2024/07/05	1	138.50	0	0.00	142.50	1	3,102	0.03%
2024/07/04	2	142.00	2	138.50	138.50	0	3,053	0.00%
2024/07/03	3	143.67	1	141.00	140.50	2	3,023	0.07%
2024/07/02	1	140.00	0	0.00	140.50	1	2,944	0.03%
2024/06/26	0	0.00	2	137.00	134.00	-2	2,998	-0.07%
2024/06/25	0	0.00	1	134.50	135.50	-1	3,030	-0.03%
2024/06/24	1.3	138.77	0	0.00	137.00	1.3	3,023	0.04%
2024/06/21	0.3	141.50	2	142.50	141.50	-1.7	3,052	-0.06%
2024/06/19	2	140.00	0	0.00	136.00	2	3,070	0.07%
2024/06/17	0	0.00	1	131.00	137.50	-1	3,107	-0.03%
2024/06/14	0.2	132.00	0	0.00	130.00	0.2	3,174	0.01%
2024/06/13	2	131.75	0	0.00	131.00	2	3,199	0.06%
2024/06/04	2	131.75	0	0.00	129.50	2	3,501	0.06%
2024/06/03	0	0.00	3	125.50	125.50	-3	3,670	-0.08%
2024/05/30	1	128.50	1	127.00	127.00	0	4,116	0.00%
2024/05/28	0.1	133.00	0	0.00	132.00	0.1	4,395	0.00%
2024/05/23	1	130.50	0	0.00	130.00	1	4,559	0.02%
2024/05/22	2	132.00	0	0.00	132.50	2	4,640	0.04%
2024/05/03	0	0.00	1	139.50	139.00	-1	6,128	-0.02%
2024/04/30	1.5	138.67	0	0.00	138.00	1.5	6,128	0.02%
2024/04/22	0	0.00	1	126.50	126.50	-1	6,254	-0.02%
2024/04/18	0	0.00	2	137.00	136.00	-2	6,235	-0.03%
2024/04/17	1	134.50	0	0.00	137.00	1	6,273	0.02%
2024/04/16	0	0.00	53	134.83	132.00	-53	6,267	-0.85%
2024/04/15	0	0.00	20	136.50	137.00	-20	6,267	-0.32%
2024/04/10	0	0.00	0	145.50	145.50	0	6,613	0.00%
2024/04/02	0.3	148.50	0	0.00	150.00	0.3	6,505	0.00%
2024/04/01	0	147.50	7	148.50	146.00	-7	6,500	-0.11%
2024/03/29	3	144.00	0	0.00	144.00	3	6,539	0.05%
2024/03/28	0	0.00	1	144.50	143.00	-1	6,631	-0.02%
2024/03/26	54	151.91	0	0.00	148.00	54	6,672	0.81%
2024/03/14	2	147.50	0	0.00	148.00	2	6,492	0.03%
2024/03/13	4	153.13	0	0.00	153.50	4	6,499	0.06%
2024/03/12	1	159.50	1	157.50	157.50	0	6,554	0.00%
2024/03/11	1	156.00	1	155.00	154.50	0	6,616	0.00%
2024/03/08	0	0.00	5	147.60	148.00	-5	6,843	-0.07%
2024/03/07	15	156.47	0	0.00	155.50	15	6,863	0.22%
2024/03/05	5	160.40	131	155.10	153.00	-126	7,132	-1.77%	大賣/鉅額交易
2024/03/04	2	150.00	10	146.50	149.50	-8	6,935	-0.12%
2024/03/01	1	145.50	6	146.67	149.00	-5	7,028	-0.07%
2024/02/29	138	141.24	0	0.00	141.50	138	7,376	1.87%	大買/鉅額交易
2024/02/23	1	146.00	2	143.00	142.00	-1	7,717	-0.01%
2024/02/22	0	0.00	1	145.50	145.50	-1	7,700	-0.01%
2024/02/21	1	147.00	4.1	149.21	147.50	-3.1	7,663	-0.04%
2024/02/20	5	143.90	5	146.60	143.50	0	7,390	0.00%
2024/02/19	20	146.00	27	145.09	146.00	-7	7,152	-0.10%
2024/02/16	1	133.00	2	132.50	133.00	-1	6,911	-0.01%
2024/02/15	6.1	130.33	0	0.00	131.00	6.1	6,907	0.09%
2024/02/05	0	0.00	1	127.50	127.50	-1	6,912	-0.01%
2024/01/31	0	0.00	1	124.00	124.00	-1	7,284	-0.01%
2024/01/25	0	0.00	1	116.00	115.50	-1	7,829	-0.01%
2024/01/23	1	117.00	0	0.00	117.00	1	8,270	0.01%
2024/01/22	10	118.00	0	0.00	118.50	10	8,375	0.12%
2024/01/10	0	0.00	1	115.50	115.50	-1	8,148	-0.01%
2024/01/05	1	120.00	0	0.00	117.00	1	8,054	0.01%
2024/01/04	3	120.50	0	0.00	118.50	3	7,944	0.04%
2024/01/03	1	120.50	0	0.00	120.00	1	7,701	0.01%
2024/01/02	0	0.00	1	130.50	129.00	-1	7,612	-0.01%
2023/12/28	1	129.00	0	0.00	128.00	1	7,880	0.01%
2023/12/26	2	129.75	0	0.00	130.00	2	7,810	0.03%
2023/12/22	1	125.00	0	0.00	123.50	1	7,629	0.01%
2023/12/08	1	141.00	1	141.50	139.00	0	7,394	0.00%
2023/12/06	1	141.00	2	141.50	142.00	-1	7,637	-0.01%
2023/12/05	1	139.00	1	141.50	139.00	0	7,538	0.00%
2023/12/01	1	136.50	0	0.00	137.50	1	7,428	0.01%
2023/11/30	2	137.50	4	139.88	139.00	-2	7,508	-0.03%
2023/11/28	1	127.50	0	0.00	127.50	1	7,309	0.01%
2023/11/27	33	132.68	31.1	134.77	125.50	2	7,161	0.03%
2023/11/24	0	0.00	2	136.50	139.00	-2	6,737	-0.03%
2023/11/22	1	121.50	0	0.00	122.50	1	6,286	0.02%
2023/11/20	1	123.51	2	125.00	123.00	-1	6,208	-0.02%
2023/11/14	0	128.00	1	127.50	131.00	-1	6,020	-0.02%
2023/11/13	2	133.00	2	131.00	131.00	0	5,958	0.00%
2023/11/10	10	131.00	11	128.86	132.00	-1	5,855	-0.02%
2023/11/09	1	125.50	1	123.50	129.50	0	5,621	0.00%
2023/11/08	6	122.00	5	121.40	123.00	1	5,388	0.02%
2023/11/07	1	121.50	1	122.50	120.00	0	5,235	0.00%
2023/11/06	2	116.25	2	116.00	116.50	0	4,945	0.00%
2023/11/03	1	112.00	0	0.00	112.00	1	4,829	0.02%
2023/10/31	1	111.50	3	111.33	112.50	-2	4,614	-0.04%
2023/10/25	1	99.00	0	0.00	99.80	1	4,325	0.02%
2023/10/05	1	109.50	0	0.00	107.50	1	4,711	0.02%
2023/10/04	9	115.11	8	113.56	109.00	1	4,741	0.02%
2023/09/21	0	0.00	1	110.00	110.50	-1	5,139	-0.02%
2023/09/18	0	0.00	2	120.25	119.00	-2	4,963	-0.04%
2023/09/15	1	119.00	0	0.00	117.00	1	4,928	0.02%
2023/09/14	1	119.00	0	0.00	118.00	1	4,887	0.02%
2023/09/13	2	118.50	0	0.00	118.00	2	4,824	0.04%
2023/09/12	0	0.00	1	119.00	120.50	-1	4,754	-0.02%
2023/09/11	0	0.00	1	121.50	117.50	-1	4,616	-0.02%
2023/09/08	0	0.00	1.1	116.36	116.50	-1.1	4,370	-0.03%
2023/09/07	3	118.00	1	115.50	115.00	2	4,311	0.05%
2023/09/06	2	113.50	1	113.00	114.00	1	4,118	0.02%
2023/09/05	2	112.25	3	111.67	112.00	-1	3,955	-0.03%
2023/09/04	1	99.80	0	0.00	110.00	1	3,740	0.03%
2023/09/01	0	0.00	1	101.00	100.00	-1	3,578	-0.03%
2023/08/30	1	94.30	0	0.00	97.70	1	3,555	0.03%
2023/08/10	0	0.00	1	95.00	93.60	-1	3,487	-0.03%
2023/08/07	0	0.00	5	99.50	100.00	-5	3,397	-0.15%
2023/08/04	9	99.17	4	98.15	99.50	5	3,254	0.15%
2023/07/28	1	92.80	0	0.00	91.60	1	3,081	0.03%
2023/07/17	0	0.00	0.3	97.00	96.60	-0.3	2,913	-0.01%
2023/07/14	0	0.00	1	97.50	97.60	-1	2,935	-0.03%
2023/07/13	1	100.00	0	0.00	97.60	1	2,963	0.03%
2023/07/12	3	99.40	4	102.05	99.20	-1	2,963	-0.03%
2023/07/11	1	102.00	1	100.50	103.00	0	2,923	0.00%
2023/07/10	2	98.50	1	98.80	99.90	1	2,853	0.04%
2023/07/07	1	96.90	2	97.70	96.40	-1	2,797	-0.04%
2023/07/06	1.1	101.47	11	98.27	101.00	-10	2,753	-0.36%
2023/07/05	10.2	94.14	0	0.00	93.90	10.2	2,569	0.40%
2023/06/30	1	91.10	0	0.00	90.30	1	2,543	0.04%
2023/06/20	0	0.00	1	88.50	88.50	-1	3,180	-0.03%
2023/06/19	0	0.00	1	89.40	89.30	-1	3,181	-0.03%
2023/06/08	2	93.50	2	92.10	90.10	0	3,136	0.00%
2023/06/05	1	89.20	5	89.76	90.00	-4	2,919	-0.14%
2023/06/02	0	0.00	1	88.10	88.10	-1	2,829	-0.04%
2023/06/01	4	84.15	0	0.00	84.10	4	2,751	0.15%
2023/05/29	1	83.50	0	0.00	81.70	1	2,708	0.04%
2023/05/23	1	81.60	0	0.00	81.00	1	2,793	0.04%
2023/05/17	1	77.40	0	0.00	77.40	1	2,828	0.04%
2023/05/15	0	0.00	1	75.70	76.80	-1	2,805	-0.04%
2023/05/04	0	0.00	15	81.49	81.20	-15	2,828	-0.53%
2023/05/02	1	85.50	0	0.00	84.30	1	2,862	0.03%
2023/04/28	15	83.60	0	0.00	82.80	15	2,943	0.51%
2023/04/21	0	0.00	15	89.20	89.00	-15	2,953	-0.51%
2023/04/11	1	94.20	2	91.60	93.70	-1	2,871	-0.03%
2023/04/10	0	0.00	2	91.10	91.00	-2	2,772	-0.07%
2023/03/31	0	0.00	2	86.45	87.20	-2	2,585	-0.08%
2023/03/30	14	86.83	19	86.95	87.80	-5	2,526	-0.20%
2023/03/29	64	88.23	58.1	87.14	85.10	5.9	2,387	0.25%
2023/03/28	0	0.00	1	80.50	82.30	-1	2,095	-0.05%
2023/03/27	1	82.30	0	0.00	82.80	1	1,974	0.05%
2023/03/17	0	0.00	1	76.90	77.00	-1	1,844	-0.05%
2023/03/09	0	0.00	1	78.10	77.80	-1	1,897	-0.05%
2023/01/31	3	79.20	2	79.50	79.50	1	2,460	0.04%
2023/01/30	18	79.74	3	79.40	79.90	15	2,435	0.62%
2023/01/10	0	0.00	3	74.20	74.20	-3	2,221	-0.14%
2023/01/09	2	76.05	1	76.80	75.20	1	2,193	0.05%
2022/12/29	0	0.00	1	68.40	69.10	-1	2,026	-0.05%
2022/12/23	3	67.60	0	0.00	67.70	3	2,102	0.14%
2022/12/15	1	73.00	0	0.00	71.90	1	2,144	0.05%
2022/12/13	1	71.30	1	71.40	71.10	0	2,120	0.00%
2022/12/07	1	71.80	0	0.00	71.50	1	2,092	0.05%
2022/12/06	0	0.00	1	73.20	73.20	-1	2,080	-0.05%
2022/12/05	1	76.90	1	74.30	74.50	0	2,069	0.00%
2022/11/29	0	0.00	4	76.35	76.40	-4	1,991	-0.20%
2022/11/25	0	0.00	1	80.80	79.30	-1	1,999	-0.05%
2022/11/24	8	80.80	6	81.50	81.50	2	2,007	0.10%
2022/11/23	3	73.40	2	74.30	75.50	1	1,717	0.06%
2022/11/21	0	0.00	2	67.75	67.60	-2	1,615	-0.12%
2022/11/17	0	0.00	1	69.70	70.50	-1	1,689	-0.06%
2022/11/14	0	0.00	2	66.40	67.20	-2	1,735	-0.12%
2022/11/10	2	65.55	0	0.00	66.90	2	1,656	0.12%
2022/11/04	0	0.00	2	62.60	63.50	-2	1,608	-0.12%
2022/11/03	1	62.60	2	62.90	63.40	-1	1,598	-0.06%
2022/11/02	3	63.43	8	63.31	63.30	-5	1,583	-0.32%
2022/11/01	3	62.17	0	0.00	63.10	3	1,571	0.19%
2022/10/31	5	61.50	1	61.80	61.80	4	1,530	0.26%
2022/10/28	1	55.60	1	56.20	56.20	0	1,509	0.00%
2022/10/17	3	60.40	3	60.40	60.50	0	1,477	0.00%
2022/10/05	0	0.00	1	65.00	65.00	-1	1,425	-0.07%
2022/09/27	4	63.00	0	0.00	63.50	4	1,407	0.28%
2022/09/26	0	0.00	1	66.20	66.10	-1	1,423	-0.07%
2022/09/01	1	81.50	9	80.90	80.80	-8	1,578	-0.51%
2022/08/31	1	82.60	0	83.00	82.00	1	1,524	0.07%
2022/08/30	0	0.00	10	75.90	76.20	-10	1,428	-0.70%
2022/08/23	1	80.20	1	78.90	82.00	0	1,536	0.00%
2022/08/12	0	0.00	1	75.80	75.80	-1	1,539	-0.06%
2022/08/04	1	69.00	1	69.50	69.20	0	1,658	0.00%
2022/08/01	1	71.30	1	72.10	72.40	0	1,664	0.00%
2022/07/27	2	68.40	2	67.80	70.90	0	1,751	0.00%
2022/07/26	0	0.00	6	75.00	73.70	-6	1,710	-0.35%
2022/07/21	0	0.00	1	78.70	78.70	-1	1,764	-0.06%
2022/07/20	0	0.00	1	76.20	76.40	-1	1,792	-0.06%
2022/07/14	0	0.00	3	70.70	72.80	-3	1,835	-0.16%
2022/07/13	3	69.70	0	0.00	69.30	3	1,821	0.16%
2022/07/01	1	77.10	0	0.00	77.10	1	1,816	0.06%
2022/06/27	2	84.90	0	0.00	84.90	2	1,802	0.11%
2022/06/23	9	81.50	0	0.00	80.70	9	1,818	0.49%
2022/06/22	4	80.95	0	0.00	80.20	4	1,829	0.22%
2022/06/21	0	0.00	5	82.74	83.20	-5	1,825	-0.27%
2022/06/20	1	81.00	0	0.00	79.50	1	1,819	0.05%
2022/06/17	1	82.60	0	0.00	82.60	1	1,799	0.06%
2022/06/09	8	93.88	0	0.00	93.70	8	1,920	0.42%
2022/06/08	0	0.00	1	93.70	92.90	-1	1,988	-0.05%
2022/06/02	0	0.00	1	94.70	94.10	-1	1,939	-0.05%
2022/06/01	0	0.00	3	96.20	95.40	-3	1,958	-0.15%
2022/05/31	4	93.68	2	93.35	94.40	2	1,934	0.10%
2022/05/27	8	88.40	0	0.00	88.20	8	1,926	0.42%
2022/05/19	0	0.00	1	86.90	88.00	-1	1,989	-0.05%
2022/05/18	0	0.00	4	88.60	88.00	-4	2,001	-0.20%
2022/05/17	4	86.30	1	88.00	88.80	3	1,971	0.15%
2022/05/05	1	84.10	0	0.00	85.30	1	2,191	0.05%
2022/04/27	1	84.50	0	0.00	83.10	1	2,167	0.05%
2022/04/21	0	0.00	1	93.00	92.90	-1	2,136	-0.05%
2022/04/20	1	90.30	2	90.90	90.60	-1	2,184	-0.05%
2022/04/19	0	0.00	1	92.00	91.40	-1	2,299	-0.04%
2022/04/18	1	91.60	0	0.00	91.50	1	2,333	0.04%
2022/04/15	0	0.00	1	94.90	94.40	-1	2,345	-0.04%
2022/04/13	0	0.00	2	97.50	98.00	-2	2,452	-0.08%
2022/04/08	0	0.00	7	97.80	97.60	-7	2,513	-0.28%
2022/04/07	0	0.00	0.6	95.10	95.70	-0.6	2,509	-0.02%
2022/04/06	0	0.00	3	97.90	98.40	-3	2,477	-0.12%
2022/03/31	0	0.00	13	100.50	100.50	-13	2,508	-0.52%
2022/03/30	1	101.50	3	101.83	101.50	-2	2,521	-0.08%
2022/03/24	19	101.21	0	0.00	102.00	19	2,627	0.72%
2022/03/21	0	0.00	1	103.00	101.50	-1	2,741	-0.04%
2022/03/18	6	101.50	6	100.00	102.50	0	2,723	0.00%
2022/03/17	12	100.01	0	0.00	101.50	12	2,748	0.44%
2022/03/11	2	97.75	0	0.00	98.20	2	2,642	0.08%
2022/03/08	0.2	99.70	0	0.00	99.60	0.2	2,604	0.01%
2022/02/24	6	101.67	0	0.00	101.00	6	2,723	0.22%
2022/02/18	2	108.50	1	109.50	110.00	1	2,858	0.03%
2022/02/17	1	109.00	3	110.83	111.50	-2	2,913	-0.07%
2022/02/15	1	108.00	0	0.00	107.50	1	2,937	0.03%
2022/02/14	0	0.00	6	109.00	108.50	-6	2,902	-0.21%
2022/02/11	3	114.17	0	0.00	113.50	3	2,876	0.10%
2022/02/09	0	0.00	3	114.00	114.50	-3	2,845	-0.11%
2022/01/21	2	119.00	0	0.00	117.00	2	3,215	0.06%
2022/01/19	0	0.00	1	120.50	119.50	-1	3,567	-0.03%
2022/01/17	2	123.50	0	0.00	124.50	2	3,659	0.05%
2022/01/13	0	0.00	2	118.75	119.50	-2	3,747	-0.05%
2022/01/12	2	119.50	1	120.50	119.00	1	3,707	0.03%
2022/01/11	1	129.00	0	0.00	125.50	1	3,610	0.03%
2022/01/07	3	131.00	0	0.00	130.50	3	3,580	0.08%
2022/01/04	2	144.00	0	0.00	144.50	2	3,482	0.06%
2021/12/30	0	0.00	2	142.00	142.00	-2	3,549	-0.06%
2021/12/28	1	146.50	0	0.00	143.00	1	3,672	0.03%
2021/12/24	0	0.00	2	142.50	141.50	-2	3,727	-0.05%
2021/12/23	2	139.75	1	141.50	141.00	1	3,746	0.03%
2021/12/22	2	138.50	0	0.00	139.50	2	3,769	0.05%
2021/12/17	5	135.60	2	136.50	137.50	3	3,723	0.08%
2021/12/14	1	139.00	0	0.00	139.50	1	3,746	0.03%
2021/12/13	0	0.00	1	145.50	144.00	-1	3,887	-0.03%
2021/12/10	1	141.50	3	142.00	141.50	-2	4,011	-0.05%
2021/12/09	2	144.50	0	0.00	144.00	2	4,040	0.05%
2021/12/03	1	147.00	0	0.00	146.00	1	4,183	0.02%
2021/11/30	2	150.00	0	0.00	147.00	2	4,382	0.05%
2021/11/29	0	0.00	1	146.00	147.00	-1	4,439	-0.02%
2021/11/26	1	143.00	1	145.00	145.00	0	4,498	0.00%
2021/11/25	1	148.00	0	0.00	148.00	1	4,473	0.02%
2021/11/24	1	149.00	8	149.00	149.00	-7	4,490	-0.16%
2021/11/23	10	155.15	7	153.00	151.00	3	4,467	0.07%
2021/11/22	7	157.21	0	0.00	156.00	7	4,482	0.16%
2021/11/19	0	0.00	1	160.00	156.00	-1	4,636	-0.02%
2021/11/18	0	0.00	10	158.50	156.00	-10	4,675	-0.21%
2021/11/17	45	156.33	36	157.08	157.50	9	4,698	0.19%
2021/11/16	0	0.00	2	154.50	154.50	-2	4,643	-0.04%
2021/11/15	1	153.00	12	154.00	151.50	-11	4,594	-0.24%
2021/11/12	1	153.50	0	0.00	152.50	1	4,614	0.02%
2021/11/11	0	0.00	1	151.50	150.00	-1	4,616	-0.02%
2021/11/10	1	149.50	1	151.00	151.50	0	4,664	0.00%
2021/11/09	2	148.25	1	148.50	148.50	1	4,682	0.02%
2021/11/08	0	0.00	2	150.50	149.00	-2	4,654	-0.04%
2021/11/05	0	0.00	4	149.75	152.00	-4	4,661	-0.09%
2021/11/04	13	152.81	0	0.00	150.00	13	4,693	0.28%
2021/11/03	0	0.00	4	156.00	155.00	-4	4,630	-0.09%
2021/11/02	3	153.50	1	154.00	154.00	2	4,621	0.04%
2021/11/01	3	159.50	3	161.00	161.00	0	4,584	0.00%
2021/10/29	4	165.25	8	163.31	159.50	-4	4,642	-0.09%
2021/10/28	0	0.00	2	160.00	158.50	-2	4,492	-0.04%
2021/10/27	3	155.17	11	159.36	161.50	-8	4,457	-0.18%
2021/10/26	3	147.83	1	147.50	149.00	2	4,249	0.05%
2021/10/21	3	144.50	3	143.50	143.50	0	4,357	0.00%
2021/10/20	0	0.00	2	144.00	143.50	-2	4,338	-0.05%
2021/10/19	1	141.50	0	0.00	143.00	1	4,470	0.02%
2021/10/08	1	145.00	2	143.75	142.00	-1	5,281	-0.02%
2021/10/07	1	142.50	1	140.00	141.50	0	5,378	0.00%
2021/10/06	1	138.00	0	0.00	137.50	1	5,607	0.02%
2021/10/05	1	134.00	0	0.00	138.50	1	5,874	0.02%
2021/10/04	0	0.00	2	134.75	132.00	-2	6,024	-0.03%
2021/09/29	6	138.08	0	0.00	140.50	6	6,543	0.09%
2021/09/28	0	0.00	1	146.00	148.00	-1	6,625	-0.02%
2021/09/27	1	151.50	0	0.00	149.50	1	6,785	0.01%
2021/09/23	1	152.50	0	0.00	150.00	1	6,992	0.01%
2021/09/22	1	150.50	0	0.00	149.50	1	7,012	0.01%
2021/09/16	9	145.00	1	149.50	144.50	8	7,056	0.11%
2021/09/15	1	147.50	0	0.00	150.00	1	7,098	0.01%
2021/09/09	0	0.00	1	165.00	165.00	-1	7,066	-0.01%
2021/09/08	0.1	165.00	42	161.50	164.00	-41.9	7,095	-0.59%
2021/09/07	4	164.50	1	164.00	165.00	3	7,193	0.04%
2021/09/03	1	173.50	7	174.14	174.00	-6	7,311	-0.08%
2021/09/02	0	0.00	1	175.00	175.00	-1	7,603	-0.01%
2021/09/01	0	0.00	4.1	171.39	175.00	-4.1	7,580	-0.05%
2021/08/31	0	0.00	2	167.50	168.50	-2	7,481	-0.03%
2021/08/30	0	0.00	1	166.00	166.00	-1	7,499	-0.01%
2021/08/27	1	169.00	30	170.50	170.50	-29	7,502	-0.39%
2021/08/26	32	173.38	0	0.00	170.50	32	7,514	0.43%
2021/08/25	3	168.00	41	165.11	170.00	-38	7,537	-0.50%
2021/08/24	80	160.50	53	160.32	162.00	27	7,398	0.36%
2021/08/23	0	0.00	2	149.50	155.00	-2	7,405	-0.03%
2021/08/18	44	148.10	0	0.00	150.00	44	7,845	0.56%
2021/08/16	0	0.00	1	143.00	147.50	-1	7,970	-0.01%
2021/08/13	2	146.75	2	149.50	145.00	0	7,943	0.00%
2021/08/10	0	0.00	1	153.00	154.00	-1	8,085	-0.01%
2021/08/09	0	0.00	3	162.50	158.50	-3	8,142	-0.04%
2021/08/06	4	162.88	2	164.25	162.50	2	8,227	0.02%
2021/08/05	2	162.50	2.1	164.48	163.50	-0.1	8,291	0.00%
2021/08/04	12	165.63	1	165.00	165.50	11	8,341	0.13%
2021/08/03	1	161.00	1	164.50	162.00	0	8,289	0.00%
2021/08/02	1	161.00	0	0.00	161.50	1	8,306	0.01%
2021/07/30	2	164.50	0	0.00	164.00	2	8,322	0.02%
2021/07/28	2	165.75	2.1	167.29	165.00	-0.1	8,391	0.00%
2021/07/23	0	0.00	2	176.25	176.00	-2	8,542	-0.02%
2021/07/22	5	186.70	0	0.00	183.50	5	8,500	0.06%
2021/07/21	4	186.25	7	183.79	187.50	-3	8,323	-0.04%
2021/07/19	2	181.25	2	181.25	181.00	0	8,090	0.00%
2021/07/16	3	181.33	0	0.00	178.00	3	8,076	0.04%
2021/07/15	8	185.69	0	0.00	186.00	8	8,031	0.10%
2021/07/14	2	184.00	33	185.62	187.00	-31	7,974	-0.39%
2021/07/13	7.3	185.89	13	183.38	181.50	-5.7	7,875	-0.07%
2021/07/12	1	178.50	4	184.50	187.00	-3	7,644	-0.04%
2021/07/09	7	172.43	13	173.35	171.00	-6	7,354	-0.08%
2021/07/08	3	170.33	2	171.25	170.00	1	7,228	0.01%
2021/07/07	1	165.50	3	166.67	167.50	-2	7,034	-0.03%
2021/07/06	0	0.00	2	160.50	160.50	-2	6,822	-0.03%
2021/07/05	31	161.00	2	164.75	161.50	29	6,856	0.42%
2021/07/02	0	0.00	2	160.00	160.50	-2	6,846	-0.03%
2021/06/30	1	159.50	0	0.00	155.50	1	6,981	0.01%
2021/06/28	1	154.50	3	155.50	156.50	-2	6,977	-0.03%
2021/06/25	3	156.00	0	0.00	155.00	3	6,965	0.04%
2021/06/24	3	155.00	2	156.50	155.50	1	6,906	0.01%
2021/06/23	3	151.50	1	152.50	152.00	2	6,737	0.03%
2021/06/22	3	149.67	3	151.17	148.50	0	6,674	0.00%
2021/06/21	0	0.00	2	149.00	149.50	-2	6,650	-0.03%
2021/06/18	3	150.33	0	0.00	149.00	3	6,656	0.05%
2021/06/17	0	0.00	1	146.50	151.00	-1	6,696	-0.01%
2021/06/16	11	153.86	18	154.67	148.50	-7	6,684	-0.10%
2021/06/15	0	0.00	52	150.53	151.00	-52	6,544	-0.79%
2021/06/11	3	149.83	1	150.00	147.00	2	6,582	0.03%
2021/06/10	67	151.38	3	149.17	147.00	64	6,566	0.97%
2021/06/04	0	0.00	1	139.00	140.00	-1	6,304	-0.02%
2021/06/03	1	138.50	0	0.00	137.50	1	6,390	0.02%
2021/06/02	2	136.75	0	0.00	136.00	2	6,376	0.03%
2021/05/28	0	0.00	2	140.50	141.50	-2	6,278	-0.03%
2021/05/27	0	0.00	2	139.50	138.00	-2	6,266	-0.03%
2021/05/26	2	140.25	2	143.00	135.50	0	6,186	0.00%
2021/05/25	10	135.00	11.3	133.23	135.00	-1.3	5,925	-0.02%
2021/05/20	0.2	118.00	0	0.00	117.00	0.2	5,981	0.00%
2021/05/19	1	119.50	1	121.50	121.50	0	6,021	0.00%
2021/05/18	1	121.50	0	0.00	123.00	1	6,011	0.02%
2021/05/14	0	0.00	4	123.00	116.00	-4	6,001	-0.07%
2021/05/13	3	118.00	1	118.50	121.50	2	6,052	0.03%
2021/05/12	3	110.17	0	0.00	113.00	3	6,237	0.05%
2021/05/10	0.2	130.00	0	0.00	129.50	0.2	6,376	0.00%
2021/05/07	0	0.00	1	131.00	134.50	-1	6,490	-0.02%
2021/05/06	1	128.00	0	0.00	124.00	1	6,531	0.02%
2021/05/04	2	127.75	6	130.25	129.00	-4	6,867	-0.06%
2021/05/03	6.4	145.16	1	144.00	141.50	5.4	7,454	0.07%
2021/04/29	0	0.00	3	156.50	156.00	-3	7,692	-0.04%
2021/04/28	1	160.50	1	157.00	158.00	0	7,845	0.00%
2021/04/27	1	157.50	3	156.50	159.00	-2	7,982	-0.03%
2021/04/26	2	151.50	3	151.50	152.00	-1	8,109	-0.01%
2021/04/23	1	147.00	1	151.00	152.00	0	8,168	0.00%
2021/04/22	2.1	154.29	0	0.00	148.50	2.1	8,232	0.03%
2021/04/21	1	156.50	0	0.00	156.00	1	8,435	0.01%
2021/04/20	0	0.00	2	159.00	159.00	-2	8,825	-0.02%
2021/04/19	0	0.00	3	156.83	158.00	-3	9,012	-0.03%
2021/04/16	1	153.50	0	0.00	152.50	1	9,471	0.01%
2021/04/14	1	154.00	0	0.00	155.00	1	9,509	0.01%
2021/04/13	1	160.00	0	0.00	158.50	1	9,638	0.01%
2021/04/12	3	170.17	0	0.00	163.00	3	9,678	0.03%
2021/04/09	4	164.00	3.5	168.43	164.00	0.5	9,762	0.01%
2021/04/08	5	168.90	0	0.00	166.50	5	9,878	0.05%
2021/04/07	2	165.50	6	165.17	165.50	-4	9,876	-0.04%
2021/04/01	2	154.00	1	154.00	153.00	1	10,358	0.01%
2021/03/31	2	154.25	6	154.67	156.00	-4	10,433	-0.04%
2021/03/30	1.5	147.83	3	149.17	149.00	-1.5	10,451	-0.01%
2021/03/26	0	0.00	2	144.50	145.50	-2	10,544	-0.02%
2021/03/25	2	141.00	0	0.00	141.00	2	10,589	0.02%
2021/03/23	0	0.00	8	142.00	142.50	-8	10,681	-0.07%
2021/03/22	5	140.80	0	0.00	141.00	5	10,744	0.05%
2021/03/19	3	145.00	1	145.00	144.50	2	10,707	0.02%
2021/03/18	1	148.00	0	0.00	148.00	1	10,725	0.01%
2021/03/17	1	149.50	1	149.50	146.00	0	10,821	0.00%
2021/03/16	3	146.33	2	146.75	146.50	1	10,811	0.01%
2021/03/15	2	149.75	0	0.00	147.50	2	10,953	0.02%
2021/03/12	0	0.00	13	153.65	152.00	-13	10,983	-0.12%
2021/03/11	1	149.00	0	0.00	150.50	1	11,073	0.01%
2021/03/10	0	0.00	4	148.00	148.00	-4	11,186	-0.04%
2021/03/09	13	144.46	0	0.00	149.50	13	11,559	0.11%
2021/03/05	0	0.00	8	156.00	156.50	-8	12,262	-0.07%
2021/03/04	0	0.00	2.5	160.95	158.00	-2.5	12,337	-0.02%
2021/03/03	2	159.00	0	0.00	163.00	2	12,440	0.02%
2021/03/02	1	162.50	0	0.00	161.00	1	12,817	0.01%
2021/02/26	3	160.33	0	0.00	159.50	3	12,899	0.02%
2021/02/25	12	168.50	2	168.00	166.00	10	12,939	0.08%
2021/02/24	0	0.00	3	171.00	166.50	-3	13,244	-0.02%
2021/02/23	7	168.00	0	0.00	167.50	7	13,435	0.05%
2021/02/22	6	170.67	10	170.50	171.00	-4	13,582	-0.03%
2021/02/19	0	0.00	5	168.00	167.00	-5	13,916	-0.04%
2021/02/18	6	162.50	0	0.00	164.50	6	14,899	0.04%
2021/02/17	0	0.00	4	162.38	164.50	-4	15,466	-0.03%
2021/02/05	10	157.90	0	0.00	156.00	10	15,559	0.06%
2021/02/04	1	159.50	1	157.00	159.50	0	15,583	0.00%
2021/02/03	3	172.67	4	165.38	163.00	-1	15,439	-0.01%
2021/02/02	5	167.00	7.2	164.35	168.00	-2.2	15,199	-0.01%
2021/02/01	1	150.00	1	151.00	155.50	0	15,066	0.00%
2021/01/28	2	161.50	1	160.00	160.00	1	14,856	0.01%
2021/01/27	13	166.73	12	167.50	166.50	1	14,893	0.01%
2021/01/26	0	0.00	1	168.00	163.00	-1	14,728	-0.01%
2021/01/25	4	171.25	18	170.61	167.00	-14	14,401	-0.10%
2021/01/22	16	164.78	3.1	156.82	166.00	12.9	13,660	0.09%
2021/01/20	2	151.50	2	150.75	146.50	0	13,151	0.00%
2021/01/19	1	148.50	0	0.00	150.00	1	12,974	0.01%
2021/01/18	2.1	140.55	2	141.00	142.50	0.1	12,790	0.00%
2021/01/15	2	142.50	1	147.00	142.50	1	12,768	0.01%
2021/01/14	2	149.00	0	0.00	146.00	2	12,692	0.02%
2021/01/13	15	150.13	25	147.00	149.00	-10	12,473	-0.08%
2021/01/12	6	143.08	6	142.83	140.00	0	12,074	0.00%
2021/01/11	13	144.96	33	143.86	144.50	-20	11,881	-0.17%
2021/01/08	1	132.00	1	133.00	134.00	0	11,457	0.00%
2021/01/07	0.4	133.50	0	0.00	132.50	0.4	11,486	0.00%
2021/01/06	2	139.50	2	139.00	133.50	0	11,728	0.00%
2021/01/05	0	0.00	5	138.50	138.50	-5	11,645	-0.04%
2021/01/04	16	134.81	1	136.50	138.50	15	11,776	0.13%
2020/12/31	6	140.33	0	0.00	135.00	6	11,690	0.05%
2020/12/30	16	138.00	9	137.00	137.00	7	11,732	0.06%
2020/12/29	1	136.50	1	136.00	136.50	0	11,841	0.00%
2020/12/28	20	135.70	9	138.67	138.00	11	11,835	0.09%
2020/12/25	0	0.00	4	130.13	131.00	-4	11,339	-0.04%
2020/12/24	0	0.00	3	127.33	127.00	-3	11,406	-0.03%
2020/12/23	0	0.00	3	127.83	128.00	-3	11,591	-0.03%
2020/12/21	1	119.50	0	0.00	126.00	1	11,830	0.01%
2020/12/17	2	124.00	3	125.67	125.50	-1	12,014	-0.01%
2020/12/16	1	123.50	1	123.50	123.50	0	12,000	0.00%
2020/12/14	0	0.00	8	124.00	121.00	-8	12,254	-0.07%
2020/12/11	13	121.77	4	121.50	121.50	9	12,564	0.07%
2020/12/10	1	125.00	2	125.00	125.00	-1	12,969	-0.01%
2020/12/09	3	129.00	15.1	128.60	128.50	-12.1	13,476	-0.09%
2020/12/08	5	124.00	2	125.00	124.50	3	13,588	0.02%
2020/12/07	7	123.71	1	126.00	123.00	6	13,556	0.04%
2020/12/04	4	128.25	10	127.90	129.00	-6	13,392	-0.04%
2020/12/03	11	130.77	4	133.88	128.00	7	13,218	0.05%
2020/12/02	6	130.25	19	130.16	131.00	-13	12,834	-0.10%
2020/12/01	1	123.00	1	122.00	123.50	0	12,089	0.00%
2020/11/30	7	122.86	20	122.15	121.50	-13	12,080	-0.11%
2020/11/27	1	123.50	0	0.00	122.00	1	11,996	0.01%
2020/11/26	18	124.97	3	124.00	124.50	15	11,870	0.13%
2020/11/25	1	116.50	1	119.00	117.00	0	11,431	0.00%
2020/11/24	11	120.23	10	121.50	120.50	1	11,304	0.01%
2020/11/23	11	126.41	12	125.29	122.00	-1	11,216	-0.01%
2020/11/20	7	121.29	6	125.00	126.00	1	10,951	0.01%
2020/11/18	19	120.84	15	121.00	121.50	4	10,487	0.04%
2020/11/17	28	122.29	20	122.30	118.50	8	10,075	0.08%
2020/11/16	32	116.78	42.6	117.20	119.00	-10.6	9,131	-0.12%
2020/11/13	2	108.50	1	107.50	108.50	1	8,563	0.01%
2020/11/12	1	105.00	0	0.00	104.50	1	8,433	0.01%
2020/11/10	0	0.00	4	102.38	100.50	-4	8,369	-0.05%
2020/11/06	0	0.00	3	103.83	103.00	-3	8,358	-0.04%
2020/11/04	4	103.00	4	103.88	102.50	0	8,368	0.00%
2020/11/03	2	101.00	0	0.00	100.50	2	8,487	0.02%
2020/10/30	0	0.00	2	100.50	98.50	-2	8,509	-0.02%
2020/10/29	2	100.00	0	0.00	100.50	2	8,513	0.02%
2020/10/27	3	102.83	2	104.25	104.50	1	8,513	0.01%
2020/10/26	2	102.50	0	0.00	102.00	2	8,498	0.02%
2020/10/22	0	0.00	1	101.00	101.00	-1	8,547	-0.01%
2020/10/21	2	103.50	0	0.00	102.50	2	8,582	0.02%
2020/10/20	3	103.00	0	0.00	102.50	3	8,585	0.03%
2020/10/16	0	0.00	7	101.57	101.00	-7	8,639	-0.08%
2020/10/15	0	0.00	7	103.57	103.50	-7	8,629	-0.08%
2020/10/14	11	109.41	13	107.54	105.00	-2	8,754	-0.02%
2020/10/13	3	105.17	2	106.00	106.00	1	8,527	0.01%
2020/10/12	11	104.14	11	104.95	106.00	0	8,498	0.00%
2020/10/07	3	105.83	2	103.25	102.50	1	8,470	0.01%
2020/10/06	31	105.00	74	105.05	104.50	-43	8,478	-0.51%
2020/10/05	44	103.00	41	102.46	103.50	3	8,798	0.03%
2020/09/30	20	101.50	0	0.00	101.50	20	9,160	0.22%
2020/09/29	90	101.67	84.2	99.60	101.00	5.8	9,258	0.06%
2020/09/28	43	100.33	36.1	100.45	102.00	6.9	9,259	0.07%
2020/09/25	2	96.55	5	97.00	94.60	-3	9,281	-0.03%
2020/09/24	2	98.65	2	99.25	97.10	0	9,450	0.00%
2020/09/23	2	99.85	2	98.95	102.00	0	9,534	0.00%
2020/09/22	1	97.30	1	96.60	98.00	0	9,348	0.00%
2020/09/21	1	98.90	0	0.00	97.40	1	9,295	0.01%
2020/09/18	0	0.00	1	99.90	98.60	-1	9,229	-0.01%
2020/09/17	1	101.00	1.1	100.91	100.00	-0.1	9,114	0.00%
2020/09/16	2	102.50	2	100.75	100.00	0	8,922	0.00%
2020/09/15	2	99.55	1	101.50	102.00	1	8,637	0.01%
2020/09/14	2	99.15	10	99.78	96.70	-8	8,137	-0.10%
2020/09/11	14	93.41	15	93.43	95.30	-1	7,562	-0.01%
2020/09/10	1	89.60	1	90.20	89.20	0	7,233	0.00%
2020/09/07	0	0.00	1	87.60	87.40	-1	7,315	-0.01%
2020/09/03	3	89.83	0	0.00	88.00	3	7,371	0.04%
2020/08/27	0	0.00	2	89.70	88.10	-2	7,968	-0.03%
2020/08/26	3	88.23	3	89.17	89.50	0	8,010	0.00%
2020/08/24	1	84.10	1	84.00	85.00	0	8,016	0.00%
2020/08/21	1	84.20	0	0.00	84.50	1	8,076	0.01%
2020/08/20	6	82.17	0	0.00	81.50	6	8,083	0.07%
2020/08/18	1	89.40	0	0.00	88.80	1	8,071	0.01%
2020/08/12	1	92.90	1	93.70	93.10	0	8,303	0.00%
2020/08/11	3	96.43	1	95.10	94.60	2	8,348	0.02%
2020/08/10	0	0.00	2	96.50	96.10	-2	8,378	-0.02%
2020/08/07	6	100.92	355	99.07	98.50	-349	8,401	-4.15%	大賣/鉅額交易
2020/08/05	93	97.73	0	0.00	97.50	93	8,329	1.12%
2020/08/04	0	0.00	1	96.20	96.60	-1	8,709	-0.01%
2020/08/03	0	0.00	2	96.25	96.10	-2	9,128	-0.02%
2020/07/31	2	94.70	1	94.10	97.20	1	9,216	0.01%
2020/07/29	1	92.40	0	0.00	93.80	1	9,369	0.01%
2020/07/28	21	97.58	1	97.50	91.90	20	9,396	0.21%
2020/07/24	0	0.00	30	96.37	96.10	-30	9,679	-0.31%
2020/07/22	7	98.89	2	98.95	99.10	5	9,783	0.05%
2020/07/21	1	97.80	1.1	97.22	97.70	-0.1	9,763	0.00%
2020/07/20	1	95.20	0	0.00	95.40	1	9,771	0.01%
2020/07/17	2	98.85	1	99.40	97.20	1	9,794	0.01%
2020/07/16	4	96.58	4	96.25	96.30	0	9,711	0.00%
2020/07/15	1	98.40	0	0.00	96.00	1	9,738	0.01%
2020/07/14	22	99.91	0.1	98.00	97.70	21.9	9,932	0.22%
2020/07/13	2	100.75	1	102.00	102.00	1	9,837	0.01%
2020/07/10	2	104.00	30	102.50	101.00	-28	9,772	-0.29%
2020/07/09	11	108.82	8.3	108.82	107.00	2.7	9,605	0.03%
2020/07/08	7	106.36	25	106.44	110.50	-18	9,125	-0.20%
2020/07/07	46	101.42	6	100.43	101.00	40	8,593	0.47%
2020/07/06	0	0.00	3	100.83	101.00	-3	8,494	-0.04%
2020/07/03	17	100.25	11	99.17	98.20	6	8,424	0.07%
2020/07/02	41	98.87	17	98.59	99.10	24	8,282	0.29%
2020/07/01	115	94.99	37	96.16	95.60	78	7,965	0.98%	大買/
2020/06/30	48	90.30	0	0.00	90.50	48	7,750	0.62%
2020/06/29	2	90.30	0	0.00	90.60	2	7,847	0.03%
2020/06/24	0	0.00	7	92.41	91.90	-7	7,896	-0.09%
2020/06/22	2	94.00	0	0.00	93.40	2	8,226	0.02%
2020/06/19	0	0.00	1.1	94.16	93.40	-1.1	8,300	-0.01%
2020/06/18	80	93.02	1	93.50	93.10	79	8,361	0.94%
2020/06/15	0	0.00	1	91.30	89.90	-1	8,755	-0.01%
2020/06/12	2	89.75	2	89.45	91.40	0	8,897	0.00%
2020/06/11	6	90.10	1	91.10	90.10	5	9,037	0.06%
2020/06/09	0	0.00	4	93.50	93.70	-4	9,272	-0.04%
2020/06/08	0	0.00	4	94.68	93.00	-4	9,412	-0.04%
2020/06/05	10	94.00	0	0.00	94.00	10	9,435	0.11%
2020/06/03	9	94.98	8	95.84	93.70	1	9,494	0.01%
2020/06/02	2	93.05	0	0.00	91.10	2	9,284	0.02%
2020/06/01	2	91.30	2	91.90	91.90	0	9,379	0.00%
2020/05/28	0	0.00	1	88.20	87.80	-1	9,720	-0.01%
2020/05/27	0	0.00	1	89.40	88.80	-1	9,788	-0.01%
2020/05/26	0	0.00	1	88.70	88.50	-1	9,806	-0.01%
2020/05/25	0	0.00	1	87.30	88.80	-1	9,789	-0.01%
2020/05/21	3	88.07	0	0.00	88.80	3	9,752	0.03%
2020/05/20	0	0.00	1	86.00	85.30	-1	9,695	-0.01%
2020/05/19	6	87.10	0	0.00	86.70	6	9,667	0.06%
2020/05/18	4	88.08	1	86.00	85.80	3	9,616	0.03%
2020/05/15	3	91.90	8	90.94	91.10	-5	9,483	-0.05%
2020/05/14	1	93.50	0	0.00	92.30	1	9,493	0.01%
2020/05/13	2	94.15	0	0.00	95.30	2	9,489	0.02%
2020/05/12	4	95.03	1	95.10	93.40	3	9,548	0.03%
2020/05/11	10	98.92	7	100.79	97.50	3	9,540	0.03%
2020/05/08	3	94.80	25	94.48	96.10	-22	9,189	-0.24%
2020/05/07	1	91.30	8	91.35	91.40	-7	8,821	-0.08%
2020/05/06	11	90.22	11	90.96	89.00	0	8,781	0.00%
2020/05/05	6	88.63	0	0.00	88.50	6	8,759	0.07%
2020/05/04	1	88.20	0	0.00	88.50	1	9,065	0.01%
2020/04/30	3	91.40	1	90.60	90.60	2	9,148	0.02%
2020/04/29	26	92.16	45	93.47	91.50	-19	9,139	-0.21%
2020/04/27	1	88.70	0	0.00	88.70	1	9,014	0.01%
2020/04/24	10	87.30	0	0.00	87.60	10	8,918	0.11%
2020/04/23	2	88.85	4	87.33	87.00	-2	8,920	-0.02%
2020/04/21	1	86.50	2	86.80	86.10	-1	8,978	-0.01%
2020/04/17	42	91.05	13	91.07	88.10	29	8,971	0.32%
2020/04/15	1	88.20	3.1	87.96	87.80	-2.1	8,853	-0.02%
2020/04/14	2	87.15	0	0.00	88.00	2	9,047	0.02%
2020/04/10	1	86.50	0	0.00	86.20	1	9,123	0.01%
2020/04/09	2	87.20	0	0.00	86.50	2	9,195	0.02%
2020/04/08	3	90.10	2	91.00	89.60	1	9,340	0.01%
2020/04/07	2	87.30	4	87.35	87.30	-2	9,232	-0.02%
2020/04/06	0	0.00	2	80.65	81.20	-2	9,085	-0.02%
2020/04/01	2	78.40	0	0.00	79.50	2	9,076	0.02%
2020/03/27	5	78.46	15	77.37	75.70	-10	8,991	-0.11%
2020/03/26	5	73.90	6	74.15	75.70	-1	8,840	-0.01%
2020/03/25	21	75.46	12	75.96	75.70	9	8,754	0.10%
2020/03/24	4	67.85	1	69.30	69.80	3	8,674	0.03%
2020/03/23	11	59.85	13	61.67	63.80	-2	8,641	-0.02%
2020/03/20	1	60.60	2	62.60	63.30	-1	8,804	-0.01%
2020/03/19	1	57.60	5	57.68	57.60	-4	8,700	-0.05%
2020/03/18	7	71.60	1.3	65.74	64.00	5.7	8,591	0.07%
2020/03/17	0	0.00	6	73.35	70.50	-6	8,513	-0.07%
2020/03/16	4	75.80	1	78.50	75.60	3	8,509	0.04%
2020/03/13	1	79.60	4	80.18	83.50	-3	8,405	-0.04%
2020/03/12	2	86.55	0	0.00	87.70	2	8,233	0.02%
2020/03/11	6	93.92	0	0.00	92.40	6	8,168	0.07%
2020/03/10	3	92.03	6	92.67	95.90	-3	8,272	-0.04%
2020/03/09	4	94.85	1	93.40	92.40	3	8,457	0.04%
2020/03/06	2	99.60	2	100.70	98.60	0	8,419	0.00%
2020/03/05	6	99.70	7	99.53	99.60	-1	8,434	-0.01%
2020/03/04	41.4	98.82	45	99.44	96.80	-3.6	8,409	-0.04%
2020/03/03	5	96.56	0	0.00	95.70	5	8,435	0.06%
2020/03/02	1	90.60	86	86.89	94.40	-85	8,804	-0.97%
2020/02/27	1	90.00	1	93.10	90.00	0	9,012	0.00%
2020/02/25	0	0.00	3	96.73	97.80	-3	8,892	-0.03%
2020/02/20	0	0.00	1	99.20	97.60	-1	8,782	-0.01%
2020/02/18	0	0.00	2	98.45	96.50	-2	8,702	-0.02%
2020/02/17	1	98.50	33	97.21	97.20	-32	8,639	-0.37%
2020/02/14	1	100.00	5	100.00	99.90	-4	8,553	-0.05%
2020/02/13	10	101.15	180	102.12	100.00	-170	8,543	-1.99%	大賣/鉅額交易
2020/02/12	15	102.37	14	102.54	101.00	1	8,589	0.01%
2020/02/11	41	99.43	5	98.30	99.70	36	8,629	0.42%
2020/02/10	31	96.48	22	94.57	95.40	9	8,773	0.10%
2020/02/07	4	98.53	98	98.59	97.00	-94	9,047	-1.04%
2020/02/06	12	100.50	23	99.53	100.50	-11	9,113	-0.12%
2020/02/05	40	99.50	17	100.39	97.80	23	9,034	0.25%
2020/02/04	1	96.70	1	96.40	96.40	0	8,705	0.00%
2020/02/03	23	90.83	2	92.70	94.90	21	8,610	0.24%
2020/01/31	37	89.16	50	89.71	91.20	-13	8,511	-0.15%
2020/01/30	1	87.30	0	0.00	87.30	1	8,531	0.01%
2020/01/20	1	95.00	16	95.14	96.90	-15	8,456	-0.18%
2020/01/17	25	96.00	11	95.04	94.50	14	8,431	0.17%
2020/01/16	90	94.26	3	95.00	95.30	87	8,427	1.03%
2020/01/15	62	96.02	1	96.00	95.80	61	8,401	0.73%
2020/01/14	145	94.16	6	94.32	95.20	139	8,835	1.57%	大買/鉅額交易
2020/01/13	1	90.00	0	0.00	90.70	1	9,053	0.01%
2020/01/10	17	90.33	2	89.20	89.30	15	9,268	0.16%
2020/01/09	11	92.16	2	91.75	91.80	9	9,510	0.09%
2020/01/08	26	93.07	184	92.30	90.20	-158	10,031	-1.58%	大賣/鉅額交易
2020/01/07	10	100.48	10	98.85	97.60	0	10,026	0.00%
2020/01/06	12	101.50	37	100.06	100.00	-25	10,400	-0.24%
2020/01/03	0	0.00	4	101.50	101.50	-4	10,881	-0.04%
2020/01/02	2	104.00	5	102.00	105.00	-3	11,064	-0.03%
2019/12/31	1	98.50	20	98.60	99.50	-19	10,948	-0.17%
2019/12/30	5	99.72	0	0.00	99.00	5	11,076	0.05%
2019/12/27	1	101.00	33	101.38	101.50	-32	11,597	-0.28%
2019/12/26	1	99.80	0	0.00	100.00	1	11,658	0.01%
2019/12/25	46	100.49	20	100.45	100.00	26	11,688	0.22%
2019/12/24	26	100.25	0	0.00	98.30	26	11,747	0.22%
2019/12/23	2	102.25	46	99.99	99.90	-44	11,804	-0.37%
2019/12/20	3	105.50	2	104.50	103.50	1	11,897	0.01%
2019/12/19	0	0.00	5	104.50	105.50	-5	12,162	-0.04%
2019/12/18	14	106.64	1	110.00	106.00	13	12,220	0.11%
2019/12/17	19	109.63	26	110.12	109.50	-7	12,325	-0.06%
2019/12/16	0	0.00	3	105.00	104.50	-3	12,218	-0.02%
2019/12/13	2	106.50	1	107.00	104.50	1	12,755	0.01%
2019/12/12	25	105.40	51	104.79	104.50	-26	13,105	-0.20%
2019/12/11	28	104.45	30	105.33	104.00	-2	13,238	-0.02%
2019/12/10	7	101.93	6	101.75	102.00	1	13,436	0.01%
2019/12/09	2	105.50	2	104.50	103.50	0	13,574	0.00%
2019/12/06	5	106.20	2	105.50	105.50	3	13,831	0.02%
2019/12/05	27	106.78	4	105.00	104.00	23	14,405	0.16%
2019/12/04	5	107.80	17	109.94	107.50	-12	14,663	-0.08%
2019/12/03	10	107.00	0	0.00	108.50	10	14,865	0.07%
2019/12/02	4	105.38	5	107.20	106.00	-1	15,401	-0.01%
2019/11/29	23	113.11	3	112.83	111.50	20	15,404	0.13%
2019/11/28	8	114.25	22	113.75	112.00	-14	15,298	-0.09%
2019/11/27	21	110.52	53.1	109.97	111.00	-32.1	14,921	-0.22%
2019/11/26	55	107.32	11	104.68	108.50	44	14,529	0.30%
2019/11/25	5	99.70	0	0.00	98.90	5	14,310	0.03%
2019/11/21	0	0.00	1	94.20	94.20	-1	14,551	-0.01%
2019/11/18	0	0.00	1	103.00	101.00	-1	14,718	-0.01%
2019/11/12	0	0.00	1	97.00	98.10	-1	15,137	-0.01%
2019/11/11	3	106.33	0	0.00	103.00	3	15,473	0.02%
2019/11/08	6	110.50	7	108.79	108.50	-1	15,364	-0.01%
2019/11/07	1	113.50	4	113.50	109.50	-3	15,210	-0.02%
2019/11/06	7	117.79	43	119.53	115.00	-36	15,132	-0.24%
2019/11/05	21	119.24	1	121.50	124.00	20	14,872	0.13%
2019/11/04	10	114.60	0	0.00	115.00	10	14,941	0.07%
2019/11/01	13	113.08	8	114.19	114.50	5	15,078	0.03%
2019/10/30	2	111.00	0	0.00	112.00	2	15,199	0.01%
2019/10/29	15	116.40	12	114.58	109.50	3	15,252	0.02%
2019/10/28	1	117.00	2	117.50	116.50	-1	15,252	-0.01%
2019/10/25	2	115.25	6	116.00	113.50	-4	15,235	-0.03%
2019/10/24	5	115.00	1	115.00	115.50	4	15,301	0.03%
2019/10/23	4	116.00	5	119.50	115.00	-1	15,372	-0.01%
2019/10/22	15	120.23	6	118.08	119.00	9	15,430	0.06%
2019/10/21	18	109.58	15	111.17	113.00	3	15,094	0.02%
2019/10/18	15	110.33	15	109.80	108.00	0	15,045	0.00%
2019/10/17	14	106.96	17	107.00	110.00	-3	15,039	-0.02%
2019/10/16	33	109.50	36	108.32	100.50	-3	14,737	-0.02%
2019/10/15	36	107.11	33	107.52	106.00	3	14,272	0.02%
2019/10/14	29	107.83	46	106.75	107.50	-17	14,100	-0.12%
2019/10/09	77	94.49	157	95.01	100.50	-80	13,740	-0.58%	大賣/
2019/10/08	60	89.94	16	90.76	91.40	44	13,266	0.33%
2019/10/07	21	88.50	25	88.83	88.70	-4	13,351	-0.03%
2019/10/04	9	88.11	26	88.92	87.60	-17	13,312	-0.13%
2019/10/03	71	88.41	51	89.36	88.30	20	13,326	0.15%
2019/10/02	15	85.33	10	85.40	85.80	5	12,862	0.04%
2019/10/01	0	0.00	3	84.37	84.70	-3	12,819	-0.02%
2019/09/27	10	83.10	15	82.13	83.90	-5	12,934	-0.04%
2019/09/26	5	84.40	1	84.00	84.40	4	12,980	0.03%
2019/09/25	4	83.60	8	82.53	83.90	-4	12,975	-0.03%
2019/09/24	13	83.65	6	83.02	82.60	7	13,061	0.05%
2019/09/23	3	88.00	1	88.00	87.50	2	12,912	0.02%
2019/09/20	7	87.19	1	87.50	87.30	6	13,227	0.05%
2019/09/19	5	86.34	5	86.60	86.60	0	13,442	0.00%
2019/09/18	12	86.49	23	86.74	86.00	-11	13,397	-0.08%
2019/09/17	12	87.61	24	86.21	85.40	-12	12,890	-0.09%
2019/09/16	22	82.62	3	83.63	84.00	19	12,510	0.15%
2019/09/12	70	83.08	58	83.25	82.00	12	12,372	0.10%
2019/09/11	0	0.00	1	81.60	80.50	-1	12,101	-0.01%
2019/09/10	37	80.75	2	80.65	81.20	35	11,925	0.29%
2019/09/09	99	80.56	19	81.42	83.00	80	11,628	0.69%
2019/09/06	33	78.22	16	79.22	78.00	17	10,977	0.15%
2019/09/05	20	77.12	14	77.36	76.20	6	10,564	0.06%
2019/09/04	86	74.21	60	73.81	77.10	26	10,169	0.26%
2019/09/03	102	70.40	24	70.26	70.10	78	9,589	0.81%	大買/
2019/09/02	1	68.60	1	68.80	68.70	0	9,455	0.00%
2019/08/30	1	67.00	1	68.20	67.00	0	9,453	0.00%
2019/08/29	1	66.70	1	66.20	67.50	0	9,601	0.00%
2019/08/28	1	64.00	1	65.30	65.90	0	9,688	0.00%
2019/08/27	3	66.00	0	0.00	66.00	3	9,756	0.03%
2019/08/26	5	65.22	5	65.94	66.00	0	9,649	0.00%
2019/08/23	1	69.50	0	0.00	69.50	1	9,512	0.01%
2019/08/16	2	70.30	4	71.30	70.10	-2	9,176	-0.02%
2019/08/15	5	72.52	0	0.00	71.20	5	9,143	0.05%
2019/08/14	8	75.73	17	76.41	74.20	-9	9,003	-0.10%
2019/08/08	19	71.24	17	71.64	71.40	2	8,592	0.02%
2019/08/07	1	69.00	1	69.40	69.90	0	8,444	0.00%
2019/08/06	4	67.93	6	69.20	69.20	-2	8,398	-0.02%
2019/08/05	5	70.56	0	0.00	66.80	5	8,224	0.06%
2019/08/02	2	71.75	11	71.25	72.70	-9	8,045	-0.11%
2019/08/01	8	71.95	0	0.00	73.50	8	7,985	0.10%
2019/07/31	2	72.20	2	70.10	71.00	0	7,850	0.00%
2019/07/30	3	70.73	0	0.00	71.70	3	7,746	0.04%
2019/07/29	2	73.85	0	0.00	73.80	2	7,627	0.03%
2019/07/26	2	73.65	0	0.00	74.30	2	7,588	0.03%
2019/07/25	0	0.00	2	74.05	74.60	-2	7,550	-0.03%
2019/07/24	1	72.80	0	0.00	72.80	1	7,436	0.01%
2019/07/23	8	75.31	4	73.10	72.80	4	7,315	0.05%
2019/07/22	2	74.10	1	74.50	74.00	1	7,166	0.01%
2019/07/19	0	0.00	1	70.90	72.40	-1	6,836	-0.01%
2019/07/17	24	70.39	20	69.60	69.00	4	6,507	0.06%
2019/07/16	6	70.32	0	0.00	68.50	6	6,374	0.09%
2019/07/15	0	0.00	10	70.04	69.80	-10	6,340	-0.16%
2019/07/12	0	0.00	3	73.53	72.00	-3	6,566	-0.05%
2019/07/11	17	71.36	32	71.62	72.50	-15	6,451	-0.23%
2019/07/10	0	0.00	1	68.20	68.40	-1	6,067	-0.02%
2019/07/09	1	68.00	3	67.57	67.50	-2	5,994	-0.03%
2019/07/05	2	64.75	6	64.90	65.10	-4	5,746	-0.07%
2019/07/04	10	64.47	8	64.96	64.00	2	5,678	0.04%
2019/07/03	5	65.94	3	66.53	65.00	2	5,522	0.04%
2019/07/02	5	65.50	7	64.81	66.00	-2	5,438	-0.04%
2019/07/01	0	0.00	1	66.90	65.60	-1	5,352	-0.02%
2019/06/28	0	0.00	1	64.20	64.50	-1	5,160	-0.02%
2019/06/27	2	63.75	3	62.17	65.00	-1	5,060	-0.02%
2019/06/26	12	59.79	13	59.74	60.20	-1	4,783	-0.02%
2019/06/25	0	0.00	5	57.22	57.10	-5	4,876	-0.10%
2019/06/24	0	0.00	4	57.43	57.40	-4	5,093	-0.08%
2019/06/19	0	0.00	7	54.76	55.10	-7	5,046	-0.14%
2019/06/17	0	0.00	1	52.50	52.80	-1	4,964	-0.02%
2019/06/14	0	0.00	1	52.70	52.00	-1	5,048	-0.02%
2019/06/04	7	48.61	7	48.51	48.55	0	5,016	0.00%
2019/06/03	2	48.15	8	46.87	48.15	-6	4,902	-0.12%
2019/05/29	1	41.55	1	41.65	41.65	0	4,759	0.00%
2019/05/27	0	0.00	1	42.10	41.35	-1	4,812	-0.02%
2019/05/22	1	41.80	0	0.00	41.80	1	4,936	0.02%
2019/05/17	3	43.80	0	0.00	43.80	3	5,016	0.06%
2019/05/16	1	46.90	0	0.00	45.25	1	5,312	0.02%
2019/05/14	3	46.22	0	0.00	46.70	3	5,442	0.06%
2019/05/13	1	47.80	0	0.00	47.80	1	5,543	0.02%
2019/05/03	1	52.70	1	52.90	52.70	0	5,628	0.00%
2019/05/02	0	0.00	1	52.30	53.00	-1	5,637	-0.02%
2019/04/30	1	50.00	0	0.00	50.50	1	5,604	0.02%
2019/04/19	5	53.96	1	54.00	54.00	4	5,830	0.07%
2019/04/18	4	55.58	7	55.37	53.70	-3	5,847	-0.05%
2019/04/12	0	0.00	2	52.00	52.00	-2	5,956	-0.03%
2019/04/11	3	53.00	0	0.00	53.10	3	6,111	0.05%
2019/04/08	1	54.70	3	55.00	54.30	-2	7,208	-0.03%
2019/04/03	0	0.00	8	53.26	53.30	-8	7,461	-0.11%
2019/04/01	2	54.50	22	55.77	54.00	-20	7,759	-0.26%
2019/03/29	43	54.99	30	55.28	54.00	13	7,666	0.17%
2019/03/28	24	55.65	16	55.77	52.80	8	7,511	0.11%
2019/03/27	23	52.47	24	52.30	53.90	-1	7,012	-0.01%
2019/03/26	7	48.96	20	48.75	49.00	-13	6,655	-0.20%
2019/03/25	2	48.63	1	48.50	48.45	1	6,643	0.02%
2019/03/22	24	50.29	4	50.05	49.90	20	6,623	0.30%
2019/03/21	2	49.00	2	48.85	48.85	0	6,491	0.00%
2019/03/20	5	49.60	0	0.00	48.80	5	6,638	0.08%
2019/03/19	1	49.00	6	49.02	49.05	-5	6,655	-0.08%
2019/03/18	3	48.57	3	48.90	48.70	0	6,553	0.00%
2019/03/15	7	49.00	8	48.63	47.50	-1	6,382	-0.02%
2019/03/14	4	46.73	2	46.45	46.25	2	6,063	0.03%
2019/03/05	3	47.50	0	0.00	47.50	3	6,528	0.05%
2019/03/04	0	0.00	1	46.95	47.80	-1	6,592	-0.02%
2019/02/26	0	0.00	1	47.95	47.80	-1	6,617	-0.02%
2019/02/25	4	48.11	2	48.25	47.80	2	6,610	0.03%
2019/02/22	1	47.55	1	47.80	47.55	0	6,555	0.00%
2019/02/21	0	0.00	2	48.60	48.45	-2	6,544	-0.03%
2019/02/20	5	49.19	8	49.38	47.95	-3	6,498	-0.05%
2019/02/19	5	48.11	5	48.30	48.00	0	6,403	0.00%
2019/02/18	2	47.80	2	47.95	47.60	0	6,414	0.00%
2019/02/15	32	50.01	27	48.79	47.55	5	6,359	0.08%
2019/02/14	0	0.00	2	46.63	46.75	-2	6,030	-0.03%
2019/02/12	2	46.20	0	0.00	46.20	2	5,884	0.03%
2019/02/11	5	44.20	5	44.55	44.55	0	5,769	0.00%
2019/01/30	1	43.00	0	0.00	43.00	1	5,735	0.02%
2019/01/25	0	0.00	1	44.80	44.15	-1	5,810	-0.02%
2019/01/23	0	0.00	1	43.30	43.30	-1	5,746	-0.02%
2019/01/22	4	42.64	2	42.65	42.50	2	5,729	0.03%
2019/01/21	1	42.95	1	43.60	42.90	0	5,709	0.00%
2019/01/18	0	0.00	2	43.03	42.95	-2	5,604	-0.04%
2019/01/17	1	43.20	1	43.60	43.05	0	5,601	0.00%
2019/01/14	1	44.70	0	0.00	44.70	1	5,556	0.02%
2019/01/11	1	46.25	1	45.80	45.25	0	5,558	0.00%
2019/01/10	1	46.50	6	45.95	45.50	-5	5,491	-0.09%
2019/01/08	9	45.86	4	45.83	45.70	5	5,307	0.09%
2019/01/07	1	44.65	0	0.00	44.15	1	5,135	0.02%
2019/01/04	4	44.58	5	43.99	45.00	-1	5,047	-0.02%
2019/01/03	10	46.87	13	47.05	45.85	-3	4,916	-0.06%
2019/01/02	19	48.58	43	48.59	48.50	-24	4,756	-0.50%
2018/12/28	56	46.63	45	46.79	47.90	11	4,319	0.25%
2018/12/27	10	44.10	1	44.10	43.90	9	3,808	0.24%
2018/12/26	9	45.21	9	44.88	42.00	0	3,655	0.00%
2018/12/25	5	43.94	4	43.50	44.85	1	3,311	0.03%
2018/12/20	1	39.25	0	0.00	38.50	1	2,885	0.03%
2018/12/18	1	40.40	0	0.00	40.25	1	2,911	0.03%
2018/12/13	15	43.54	10	43.40	43.00	5	2,877	0.17%
2018/12/12	0	0.00	2	41.55	42.45	-2	2,716	-0.07%
2018/12/11	1	39.50	0	0.00	39.45	1	2,657	0.04%
2018/12/06	2	39.80	0	0.00	39.50	2	2,882	0.07%
2018/12/05	0	0.00	1	41.20	41.55	-1	2,854	-0.04%
2018/12/04	3	42.00	3	42.65	41.80	0	2,842	0.00%
2018/12/03	2	42.40	5	42.06	42.45	-3	2,839	-0.11%
2018/11/30	4	41.50	0	0.00	40.25	4	2,770	0.14%
2018/11/29	0	0.00	5	40.02	40.40	-5	2,639	-0.19%
2018/11/28	1	38.45	0	0.00	38.60	1	2,650	0.04%
2018/11/27	4	37.40	3	37.95	37.95	1	2,627	0.04%
2018/11/23	22	37.25	22	36.70	36.15	0	2,564	0.00%
2018/11/22	3	37.20	3	36.65	36.50	0	2,519	0.00%
2018/11/20	2	36.05	5	36.35	36.05	-3	2,495	-0.12%
2018/11/15	6	36.05	0	0.00	36.20	6	2,482	0.24%
2018/11/14	4	39.90	3	38.20	38.00	1	2,415	0.04%
2018/11/09	5	39.03	5	39.51	39.35	0	2,445	0.00%
2018/11/08	5	41.62	4	40.20	40.15	1	2,469	0.04%
2018/11/01	0	0.00	1	38.20	39.80	-1	2,459	-0.04%
2018/10/30	1	36.20	0	0.00	36.80	1	2,458	0.04%
2018/10/24	1	39.50	0	0.00	39.40	1	2,583	0.04%
2018/10/19	6	41.40	11	40.24	42.45	-5	2,701	-0.19%
2018/10/18	5	40.64	0	0.00	40.45	5	2,745	0.18%
2018/10/17	0	0.00	1	40.55	40.45	-1	2,849	-0.04%
2018/10/15	3	38.80	3	39.50	40.00	0	3,010	0.00%
2018/10/08	0	0.00	2	42.70	42.75	-2	3,154	-0.06%
2018/10/05	3	44.40	3	45.03	43.55	0	3,258	0.00%
2018/10/02	3	49.50	3	49.20	49.20	0	3,405	0.00%
2018/09/25	3	48.80	3	49.10	49.10	0	3,761	0.00%
2018/09/20	0	0.00	2	47.35	46.70	-2	4,035	-0.05%
2018/09/19	2	49.15	0	0.00	47.70	2	4,123	0.05%
2018/09/14	0	0.00	2	48.70	48.70	-2	4,592	-0.04%
2018/09/13	1	46.20	0	0.00	46.70	1	4,756	0.02%
2018/09/12	5	45.87	4	46.48	45.70	1	4,871	0.02%
2018/09/10	3	50.80	0	0.00	49.55	3	5,604	0.05%
2018/09/06	1	56.70	0	0.00	56.30	1	6,334	0.02%
2018/08/31	0	0.00	1	57.20	57.50	-1	6,616	-0.02%
2018/08/16	1	56.50	0	0.00	56.80	1	7,284	0.01%
2018/08/13	10	55.40	0	0.00	55.10	10	7,271	0.14%
2018/08/09	1	59.60	0	0.00	59.50	1	7,274	0.01%
2018/08/08	2	61.30	0	0.00	60.40	2	7,342	0.03%
2018/08/03	1	60.70	0	0.00	60.30	1	7,509	0.01%
2018/08/02	2	60.40	0	0.00	60.20	2	7,587	0.03%
2018/07/30	1	57.50	0	0.00	57.10	1	7,696	0.01%
2018/07/27	5	62.12	2	62.00	62.20	3	7,659	0.04%
2018/07/24	0	0.00	10	61.10	61.60	-10	7,564	-0.13%
2018/07/23	3	61.00	0	0.00	61.00	3	7,538	0.04%
2018/07/18	1	69.40	15	71.31	69.20	-14	7,561	-0.19%
2018/07/17	15	72.03	0	0.00	71.10	15	7,634	0.20%
2018/07/13	0	0.00	100	74.65	74.10	-100	7,717	-1.30%
2018/07/12	28	72.96	3	73.90	74.30	25	7,777	0.32%
2018/07/11	10	71.85	0	0.00	71.50	10	7,951	0.13%
2018/07/10	40	70.48	1	69.10	71.20	39	8,152	0.48%
2018/07/09	0	0.00	42	69.08	68.80	-42	8,229	-0.51%
2018/07/06	25	69.42	1	69.90	70.00	24	8,437	0.28%
2018/07/05	82	70.95	45	69.89	69.30	37	8,417	0.44%
2018/07/04	11	69.58	0	0.00	69.50	11	8,517	0.13%
2018/07/03	14	73.60	21	71.40	69.30	-7	8,542	-0.08%
2018/07/02	9	75.27	61	77.21	74.00	-52	8,382	-0.62%
2018/06/29	56	77.23	25	76.28	76.80	31	8,241	0.38%
2018/06/28	3	74.80	21	75.88	75.00	-18	8,087	-0.22%
2018/06/27	53	77.27	1	76.90	75.20	52	7,997	0.65%
2018/06/26	5	73.00	5	73.60	73.30	0	7,753	0.00%
2018/06/25	0	0.00	20	76.45	74.00	-20	7,689	-0.26%
2018/06/22	21	77.75	12	76.29	74.60	9	7,564	0.12%
2018/06/21	41	74.03	32	74.53	74.50	9	7,364	0.12%
2018/06/20	27	72.26	22	72.93	70.10	5	7,220	0.07%
2018/06/19	94	79.20	196	79.42	75.80	-102	6,988	-1.46%	大賣/鉅額交易
2018/06/15	134	76.80	36	76.82	78.70	98	6,386	1.53%	大買/
2018/06/14	4	72.00	33	72.17	71.60	-29	5,697	-0.51%
2018/06/13	75	72.35	58	72.84	72.80	17	5,649	0.30%
2018/06/12	1	69.50	0	0.00	68.80	1	5,449	0.02%
2018/06/11	3	68.27	2	67.50	67.80	1	5,399	0.02%
2018/06/08	0	0.00	5	70.00	69.10	-5	5,381	-0.09%
2018/06/07	35	72.84	30	71.70	70.40	5	5,354	0.09%
2018/06/06	2	68.55	0	0.00	68.80	2	5,211	0.04%
2018/05/29	0	0.00	1	67.20	66.30	-1	5,095	-0.02%
2018/05/25	0	0.00	1	66.10	66.30	-1	5,030	-0.02%
2018/05/21	4	64.70	3	64.80	64.80	1	5,012	0.02%
2018/05/16	0	0.00	1	63.50	63.40	-1	5,027	-0.02%
2018/05/14	242	68.72	265	68.11	68.00	-23	5,097	-0.45%	大買/大賣/
2018/05/11	20	70.20	69	68.45	67.50	-49	5,060	-0.97%
2018/05/10	30	68.80	52	68.57	68.60	-22	5,084	-0.43%
2018/05/09	75	68.72	19	68.27	67.20	56	5,131	1.09%
2018/05/08	108	65.98	80	68.02	67.10	28	5,160	0.54%	大買/
2018/05/07	0	0.00	1	64.60	64.60	-1	5,373	-0.02%
2018/05/04	24	65.36	10	64.00	64.00	14	5,382	0.26%
2018/05/03	1	64.00	0	0.00	62.50	1	5,331	0.02%
2018/04/27	3	62.60	13	62.98	61.00	-10	5,518	-0.18%
2018/04/26	22	62.82	25	62.11	59.70	-3	5,516	-0.05%
2018/04/24	7	61.40	25	61.10	61.90	-18	5,534	-0.33%
2018/04/23	9	66.09	9	65.60	65.10	0	5,446	0.00%
2018/04/20	21	69.92	25	69.50	68.80	-4	5,457	-0.07%
2018/04/19	3	72.17	41	72.93	72.00	-38	5,521	-0.69%
2018/04/18	109	72.78	75	71.85	72.60	34	5,457	0.62%	大買/
2018/04/17	41	72.15	156	75.10	71.00	-115	5,323	-2.16%	大賣/鉅額交易
2018/04/16	54	72.24	11	72.15	73.90	43	5,120	0.84%
2018/04/13	91	69.85	171	69.36	69.50	-80	5,003	-1.60%	大賣/
2018/04/12	176	68.54	10	68.94	68.10	166	4,916	3.38%	大買/鉅額交易
2018/04/11	5	65.80	33	65.88	65.60	-28	4,770	-0.59%
2018/04/10	13	65.83	120	67.23	65.20	-107	4,870	-2.20%	大賣/鉅額交易
2018/04/09	98	65.17	3	65.60	65.60	95	4,948	1.92%
2018/04/03	3	59.80	1	59.70	59.70	2	4,918	0.04%
2018/04/02	3	60.70	0	0.00	60.70	3	4,969	0.06%
2018/03/31	0	0.00	3	60.60	60.60	-3	5,078	-0.06%
2018/03/28	3	62.80	0	0.00	62.80	3	5,551	0.05%
2018/03/27	12	63.29	1	63.30	62.40	11	5,731	0.19%
2018/03/26	8	62.60	0	0.00	62.60	8	5,896	0.14%
2018/03/23	5	63.20	0	0.00	63.20	5	6,013	0.08%
2018/03/22	4	66.20	0	0.00	64.20	4	6,360	0.06%
2018/03/21	0	0.00	2	65.70	65.80	-2	6,585	-0.03%
2018/03/20	2	64.15	0	0.00	64.90	2	6,685	0.03%
2018/03/19	11	64.86	0	0.00	63.60	11	6,963	0.16%
2018/03/16	22	66.41	4	66.90	65.60	18	7,111	0.25%
2018/03/14	4	67.40	0	0.00	67.30	4	7,818	0.05%
2018/03/13	4	67.88	0	0.00	67.60	4	8,097	0.05%
2018/03/12	2	66.15	0	0.00	66.80	2	8,360	0.02%
2018/03/09	1	63.90	0	0.00	64.50	1	8,627	0.01%
2018/03/08	12	64.27	0	0.00	64.20	12	9,055	0.13%
2018/03/06	0	0.00	5	63.30	63.00	-5	9,910	-0.05%
2018/03/01	5	68.10	0	0.00	67.30	5	11,114	0.04%
2018/02/27	0	0.00	3	68.40	67.90	-3	11,471	-0.03%
2018/02/23	4	68.60	7	68.11	68.20	-3	12,693	-0.02%
2018/02/22	5	68.50	0	0.00	68.00	5	12,907	0.04%
2018/02/12	3	64.70	0	0.00	63.20	3	13,107	0.02%
2018/02/09	0	0.00	2	60.60	63.10	-2	13,187	-0.02%
2018/02/08	2	67.00	2	65.80	64.00	0	13,132	0.00%
2018/02/07	2	67.10	0	0.00	66.70	2	13,079	0.02%
2018/02/06	1	65.30	3	67.97	65.30	-2	13,028	-0.02%
2018/02/05	1	72.50	24	70.30	72.50	-23	12,926	-0.18%
2018/02/02	17	73.51	2	74.50	73.10	15	12,932	0.12%
2018/02/01	0	0.00	22	73.95	73.90	-22	12,910	-0.17%
2018/01/31	3	73.00	36	72.80	72.50	-33	12,812	-0.26%
2018/01/30	100	73.27	46	73.97	71.60	54	12,766	0.42%
2018/01/26	3	69.60	0	0.00	69.60	3	12,561	0.02%
2018/01/25	3	68.00	0	0.00	69.70	3	12,866	0.02%
2018/01/24	3	68.90	0	0.00	68.70	3	12,819	0.02%
2018/01/23	0	0.00	3	71.60	70.20	-3	12,762	-0.02%
2018/01/19	0	0.00	3	70.60	70.80	-3	12,893	-0.02%
2018/01/18	8	71.80	5	72.20	70.10	3	13,001	0.02%
2018/01/17	3	72.20	3	72.00	72.30	0	13,148	0.00%
2018/01/16	3	73.13	9	72.26	71.30	-6	13,100	-0.05%
2018/01/15	1	69.50	1	71.50	71.70	0	12,963	0.00%
2018/01/09	7	71.53	0	0.00	68.80	7	12,750	0.05%
2018/01/08	2	73.30	6	72.90	71.90	-4	12,615	-0.03%
2018/01/05	3	74.70	0	0.00	73.60	3	12,565	0.02%
2018/01/04	0	0.00	13	73.71	73.20	-13	12,503	-0.10%
2018/01/03	12	74.48	0	0.00	74.50	12	12,357	0.10%
2018/01/02	1	69.00	0	0.00	69.10	1	12,118	0.01%