宏捷科 (8086)-元大-敦南券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
130.5
漲跌
▼5.5
漲幅
-4.04%
成交量
3,796張
產業
上櫃半導體類股
1333人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－元大-敦南券商分點個股進出

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

元大-敦南券商分點個股進出
元大-敦南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
2024/04/19	2.3	133.39	0	0.00	130.50	2.3	6,244	0.04%
2024/04/18	0.1	136.00	1	138.00	136.00	-1	6,235	-0.02%
2024/04/17	0.1	135.00	0	0.00	137.00	0.1	6,273	0.00%
2024/04/16	0	0.00	1	133.50	132.00	-1	6,267	-0.02%
2024/04/15	2	138.00	0	0.00	137.00	2	6,267	0.03%
2024/04/12	1	139.04	1	144.00	139.50	0	6,300	0.00%
2024/04/11	1.1	141.55	0	0.00	142.00	1.1	6,385	0.02%
2024/04/10	0	0.00	2	145.50	145.50	-2	6,613	-0.03%
2024/04/09	1.2	146.00	2	145.50	145.50	-0.8	6,700	-0.01%
2024/04/08	9.3	151.15	6	147.25	146.00	3.3	6,701	0.05%
2024/04/03	1	151.50	4	153.50	153.00	-3	6,653	-0.05%
2024/04/02	2	147.00	2	149.50	150.00	0	6,505	0.00%
2024/04/01	0	146.00	1	146.00	146.00	-1	6,500	-0.01%
2024/03/29	1	143.05	3	144.00	144.00	-2	6,539	-0.03%
2024/03/28	1	145.00	2	144.25	143.00	-1	6,631	-0.02%
2024/03/27	3.2	146.94	2	148.75	147.50	1.2	6,657	0.02%
2024/03/26	3	151.67	2	152.75	148.00	1	6,672	0.01%
2024/03/25	1	154.00	7	157.00	154.00	-6	6,721	-0.09%
2024/03/22	6	151.00	5	150.10	152.00	1	6,761	0.01%
2024/03/21	1	147.50	2.5	148.30	146.50	-1.5	6,791	-0.02%
2024/03/20	14.5	152.34	1	151.00	148.00	13.5	6,725	0.20%
2024/03/19	42	159.24	6	158.92	158.00	36	6,646	0.54%
2024/03/18	1	157.50	5	158.40	158.00	-4	6,507	-0.06%
2024/03/15	0	0.00	1	152.00	153.50	-1	6,533	-0.02%
2024/03/14	1	148.50	2	150.50	148.00	-1	6,492	-0.02%
2024/03/13	4	154.50	1	157.00	153.50	3	6,499	0.05%
2024/03/12	4	158.00	4	158.75	157.50	0	6,554	0.00%
2024/03/11	1	146.56	1	150.00	154.50	0	6,616	0.00%
2024/03/08	5.2	151.02	2	146.25	148.00	3.2	6,843	0.05%
2024/03/07	8	158.00	11	159.36	155.50	-3	6,863	-0.04%
2024/03/06	10	155.95	6	155.17	156.50	4	6,810	0.06%
2024/03/05	22.2	153.95	24.2	156.56	153.00	-2	7,132	-0.03%
2024/03/04	14	148.36	6	149.25	149.50	8	6,935	0.12%
2024/03/01	17.2	147.38	23	149.24	149.00	-5.8	7,028	-0.08%
2024/02/29	1	137.50	3	141.00	141.50	-2	7,376	-0.03%
2024/02/27	31.1	141.54	28	138.05	137.50	3.1	7,583	0.04%
2024/02/26	2	139.75	6	141.33	141.50	-4	7,726	-0.05%
2024/02/23	5.8	143.17	3	143.17	142.00	2.8	7,717	0.04%
2024/02/22	13	147.24	7	147.93	145.50	6	7,700	0.08%
2024/02/21	8	148.69	7	150.00	147.50	1	7,663	0.01%
2024/02/20	5	144.50	14.4	145.15	143.50	-9.4	7,390	-0.13%
2024/02/19	2	142.00	22.4	144.19	146.00	-20.4	7,152	-0.29%
2024/02/16	5	132.30	9.1	132.06	133.00	-4.1	6,911	-0.06%
2024/02/15	0	130.70	4	128.75	131.00	-4	6,907	-0.06%
2024/02/05	0	0.00	3	128.50	127.50	-3	6,912	-0.04%
2024/02/02	6	125.25	23	125.48	123.00	-17	7,017	-0.24%
2024/02/01	7	123.43	3	124.17	124.50	4	7,181	0.06%
2024/01/31	2.1	123.10	12.1	124.12	124.00	-10	7,284	-0.14%
2024/01/30	1	118.50	9	119.67	121.00	-8	7,457	-0.11%
2024/01/29	4	116.88	1	117.50	117.00	3	7,574	0.04%
2024/01/26	1	114.52	3	117.50	117.00	-2	7,741	-0.03%
2024/01/25	4	115.38	3	119.50	115.50	1	7,829	0.01%
2024/01/24	0	118.00	0	0.00	118.00	0	8,076	0.00%
2024/01/23	3	117.17	0	0.00	117.00	3	8,270	0.04%
2024/01/22	0	118.50	6	117.33	118.50	-6	8,375	-0.07%
2024/01/19	10	114.00	2	113.50	115.00	8	8,337	0.10%
2024/01/18	3	114.00	1	113.50	113.00	2	8,290	0.02%
2024/01/17	7	116.50	2	117.00	116.50	5	8,260	0.06%
2024/01/16	8	115.81	2	116.50	116.50	6	8,224	0.07%
2024/01/15	0	0.00	2	116.00	116.50	-2	8,198	-0.02%
2024/01/12	3.2	113.34	0	0.00	113.50	3.2	8,208	0.04%
2024/01/11	4	114.63	0	0.00	114.50	4	8,179	0.05%
2024/01/10	2.1	115.98	0	0.00	115.50	2.1	8,148	0.03%
2024/01/09	2.2	117.05	0	0.00	117.00	2.2	8,130	0.03%
2024/01/08	3	118.00	1	117.50	117.00	2	8,104	0.02%
2024/01/05	8	117.32	3	117.00	117.00	5	8,054	0.06%
2024/01/04	55	121.18	43	120.72	118.50	12	7,944	0.15%
2024/01/03	24	122.77	17	121.15	120.00	7	7,701	0.09%
2024/01/02	1	129.00	0	0.00	129.00	1	7,612	0.01%
2023/12/29	0	130.00	10	130.45	131.00	-10	7,661	-0.13%
2023/12/28	10	129.10	7	131.36	128.00	3	7,880	0.04%
2023/12/27	3	130.67	5	132.10	132.00	-2	7,841	-0.03%
2023/12/26	4	129.38	4	130.00	130.00	0	7,810	0.00%
2023/12/25	0	0.00	5	127.60	129.50	-5	7,736	-0.06%
2023/12/22	0	0.00	3	122.67	123.50	-3	7,629	-0.04%
2023/12/21	5	119.80	1.3	119.23	119.00	3.7	7,557	0.05%
2023/12/20	27	120.44	2	122.50	122.00	25	7,532	0.33%
2023/12/19	4	125.38	2	124.50	122.50	2	7,433	0.03%
2023/12/18	23	131.46	11	129.55	129.50	12	7,350	0.16%
2023/12/15	2	135.00	1	135.50	134.50	1	7,320	0.01%
2023/12/14	5	135.30	11	135.05	134.00	-6	7,408	-0.08%
2023/12/13	2	137.00	2	135.50	136.00	0	7,405	0.00%
2023/12/12	29	138.50	7	138.50	138.00	22	7,399	0.30%
2023/12/11	22	140.50	23	141.07	140.50	-1	7,360	-0.01%
2023/12/08	18	139.67	17	140.74	139.00	1	7,394	0.01%
2023/12/07	28	139.71	26	142.23	137.50	2	7,512	0.03%
2023/12/06	21	138.38	48.1	139.67	142.00	-27.1	7,637	-0.35%
2023/12/05	43	135.55	35	139.49	139.00	8	7,538	0.11%
2023/12/04	36	140.11	31	137.45	139.50	5	7,401	0.07%
2023/12/01	19.4	136.84	16	138.28	137.50	3.4	7,428	0.05%
2023/11/30	44	135.43	75.2	139.20	139.00	-31.2	7,508	-0.41%
2023/11/29	14	128.71	12	129.83	130.50	2	7,336	0.03%
2023/11/28	21.1	126.31	13	127.77	127.50	8.1	7,309	0.11%
2023/11/27	50	132.85	24	137.85	125.50	26	7,161	0.36%
2023/11/24	4	132.75	12	137.46	139.00	-8	6,737	-0.12%
2023/11/22	3	121.83	0	0.00	122.50	3	6,286	0.05%
2023/11/21	6	122.50	14	123.89	124.00	-8	6,247	-0.13%
2023/11/20	7.3	125.90	6.1	123.10	123.00	1.2	6,208	0.02%
2023/11/17	4	127.88	5	127.50	127.00	-1	6,142	-0.02%
2023/11/16	2	128.50	11	130.41	129.50	-9	6,124	-0.15%
2023/11/15	13	131.50	18	129.50	129.00	-5	6,074	-0.08%
2023/11/14	43	130.70	17	128.94	131.00	26	6,020	0.43%
2023/11/13	8	131.75	12	130.33	131.00	-4	5,958	-0.07%
2023/11/10	34	131.19	37	130.64	132.00	-3	5,855	-0.05%
2023/11/09	15	125.57	13	125.77	129.50	2	5,621	0.04%
2023/11/08	6	122.42	1	120.50	123.00	5	5,388	0.09%
2023/11/07	11.1	119.83	35	121.67	120.00	-23.9	5,235	-0.46%
2023/11/06	4	117.25	25	116.00	116.50	-21	4,945	-0.42%
2023/11/03	31	113.58	12	112.92	112.00	19	4,829	0.39%
2023/11/02	3	112.17	0	0.00	112.00	3	4,675	0.06%
2023/11/01	12	113.38	11	112.23	112.50	1	4,719	0.02%
2023/10/31	3	110.17	9	110.88	112.50	-6	4,614	-0.13%
2023/10/30	0	0.00	2	104.50	102.50	-2	4,409	-0.05%
2023/10/27	0	0.00	1	96.70	95.80	-1	4,291	-0.02%
2023/10/26	13	96.42	12	96.22	96.00	1	4,311	0.02%
2023/10/25	44	99.18	44	99.46	99.80	0	4,325	0.00%
2023/10/24	5	97.22	0	0.00	97.50	5	4,317	0.12%
2023/10/23	1	98.20	0	0.00	98.80	1	4,354	0.02%
2023/10/20	1	99.00	2	98.35	99.00	-1	4,363	-0.02%
2023/10/18	0	0.00	1.2	104.50	104.50	-1.2	4,446	-0.03%
2023/10/17	1	104.50	0	0.00	104.50	1	4,526	0.02%
2023/10/16	0	0.00	1	108.00	107.50	-1	4,590	-0.02%
2023/10/13	1	106.50	0	0.00	106.50	1	4,614	0.02%
2023/10/12	0	0.00	1	107.50	107.50	-1	4,638	-0.02%
2023/10/11	3.1	105.51	0	0.00	104.50	3.1	4,650	0.07%
2023/10/06	2	108.50	0	0.00	107.50	2	4,674	0.04%
2023/10/05	0	0.00	1	108.01	107.50	-1	4,711	-0.02%
2023/10/04	16	112.59	13	111.62	109.00	3	4,741	0.06%
2023/10/02	0.1	111.00	2	111.00	109.50	-1.9	4,710	-0.04%
2023/09/28	0.1	109.50	0	0.00	107.50	0.1	4,924	0.00%
2023/09/27	2	108.50	1	108.50	108.00	1	5,086	0.02%
2023/09/26	0	111.00	1	110.50	108.50	-1	5,103	-0.02%
2023/09/25	0	111.00	0	0.00	111.00	0	5,119	0.00%
2023/09/22	0	0.00	1.1	112.00	111.50	-1.1	5,146	-0.02%
2023/09/21	3	110.50	1	110.00	110.50	2	5,139	0.04%
2023/09/20	2	112.00	0	0.00	112.50	2	5,107	0.04%
2023/09/19	7	114.92	4	114.13	113.50	3	5,073	0.06%
2023/09/18	1	119.50	2	120.00	119.00	-1	4,963	-0.02%
2023/09/15	3	117.50	3	117.83	117.00	0	4,928	0.00%
2023/09/14	0	0.00	2	117.50	118.00	-2	4,887	-0.04%
2023/09/13	2	117.50	1	117.50	118.00	1	4,824	0.02%
2023/09/12	11	121.27	3	121.83	120.50	8	4,754	0.17%
2023/09/11	3	120.67	10	120.10	117.50	-7	4,616	-0.15%
2023/09/08	2	114.75	1	116.00	116.50	1	4,370	0.02%
2023/09/07	6	117.00	6	116.75	115.00	0	4,311	0.00%
2023/09/06	4	112.75	7.2	114.01	114.00	-3.2	4,118	-0.08%
2023/09/05	8	112.06	3.3	111.76	112.00	4.7	3,955	0.12%
2023/09/04	3	104.83	9	107.61	110.00	-6	3,740	-0.16%
2023/09/01	1	100.50	6	100.08	100.00	-5	3,578	-0.14%
2023/08/31	2	96.60	1	96.61	97.00	1	3,519	0.03%
2023/08/30	0	95.30	0	0.00	97.70	0	3,555	0.00%
2023/08/29	0	0.00	1	90.50	91.70	-1	3,535	-0.03%
2023/08/25	0	0.00	1	94.70	93.20	-1	3,585	-0.03%
2023/08/23	2	92.15	5	92.96	94.60	-3	3,561	-0.08%
2023/08/22	0	0.00	1	90.20	90.40	-1	3,524	-0.03%
2023/08/18	1	87.30	0	0.00	87.50	1	3,505	0.03%
2023/08/17	0	0.00	1	89.50	89.90	-1	3,515	-0.03%
2023/08/16	0	0.00	1	89.20	88.90	-1	3,512	-0.03%
2023/08/15	2	87.75	1	87.90	88.00	1	3,502	0.03%
2023/08/14	2	90.35	0	0.00	89.50	2	3,488	0.06%
2023/08/10	1	93.60	0	0.00	93.60	1	3,487	0.03%
2023/08/09	3	97.97	0	0.00	94.90	3	3,499	0.09%
2023/08/07	1	100.00	2	98.85	100.00	-1	3,397	-0.03%
2023/08/04	0	0.00	6	99.00	99.50	-6	3,254	-0.18%
2023/08/02	1	92.30	2	92.85	90.50	-1	3,095	-0.03%
2023/08/01	1	92.40	0	0.00	92.50	1	3,084	0.03%
2023/07/31	3	92.97	3.1	93.42	92.30	-0.1	3,097	0.00%
2023/07/28	0	0.00	2	92.70	91.60	-2	3,081	-0.06%
2023/07/27	2	91.05	0	0.00	91.10	2	3,068	0.07%
2023/07/26	1	90.50	0	0.00	90.00	1	3,101	0.03%
2023/07/25	0	0.00	0.2	96.00	95.50	-0.2	3,086	-0.01%
2023/07/24	7	99.30	6	96.55	95.90	1	3,095	0.03%
2023/07/21	1	97.70	0	0.00	97.50	1	3,030	0.03%
2023/07/20	7	100.19	9	100.11	100.00	-2	3,024	-0.07%
2023/07/19	12	99.18	11	97.95	96.20	1	2,932	0.03%
2023/07/17	0	0.00	2	97.00	96.60	-2	2,913	-0.07%
2023/07/14	0	0.00	0.3	98.14	97.60	-0.3	2,935	-0.01%
2023/07/13	5	99.54	7	98.31	97.60	-2	2,963	-0.07%
2023/07/12	2	101.00	0	0.00	99.20	2	2,963	0.07%
2023/07/11	6	102.08	6	102.58	103.00	0	2,923	0.00%
2023/07/10	14	98.91	10	99.59	99.90	4	2,853	0.14%
2023/07/07	2	96.95	0	0.00	96.40	2	2,797	0.07%
2023/07/06	0	0.00	5	100.10	101.00	-5	2,753	-0.18%
2023/07/05	4	95.60	1	94.10	93.90	3	2,569	0.12%
2023/07/03	0	0.00	2	90.15	91.30	-2	2,511	-0.08%
2023/06/30	10	91.28	10	90.47	90.30	0	2,543	0.00%
2023/06/29	1	87.40	0	0.00	88.50	1	2,648	0.04%
2023/06/28	5	88.00	5	88.00	88.00	0	2,944	0.00%
2023/06/21	1.1	87.54	0	0.00	87.10	1.1	3,190	0.03%
2023/06/19	0	0.00	1	90.50	89.30	-1	3,181	-0.03%
2023/06/16	1	90.90	6	91.00	90.50	-5	3,177	-0.16%
2023/06/13	0	0.00	0	90.80	90.70	0	3,171	0.00%
2023/06/12	0	0.00	1	90.60	89.80	-1	3,162	-0.03%
2023/06/09	1	91.00	0	0.00	90.30	1	3,153	0.03%
2023/06/08	2	92.10	37	93.42	90.10	-35	3,136	-1.12%
2023/06/07	11	91.04	15	94.45	93.20	-4	3,092	-0.13%
2023/06/06	1	87.60	1	87.70	89.60	0	2,970	0.00%
2023/06/05	1	89.10	1	90.40	90.00	0	2,919	0.00%
2023/06/02	12	87.58	12	88.11	88.10	0	2,829	0.00%
2023/06/01	1	83.10	1	85.10	84.10	0	2,751	0.00%
2023/05/31	1	82.90	1	83.10	82.90	0	2,754	0.00%
2023/05/30	5	80.70	0	0.00	81.00	5	2,709	0.18%
2023/05/26	5	80.20	0	0.00	81.30	5	2,705	0.18%
2023/05/23	0	0.00	2	82.25	81.00	-2	2,793	-0.07%
2023/05/19	25	77.94	1	78.20	78.00	24	2,833	0.85%
2023/05/18	2	77.95	0	0.00	78.00	2	2,834	0.07%
2023/05/15	3	76.00	3	77.13	76.80	0	2,805	0.00%
2023/05/11	1	79.20	1	78.80	78.70	0	2,804	0.00%
2023/05/09	8	80.08	5	78.54	78.80	3	2,816	0.11%
2023/05/04	0	0.00	5	81.50	81.20	-5	2,828	-0.18%
2023/04/26	0	0.00	3	82.40	82.00	-3	2,971	-0.10%
2023/04/25	0	0.00	2	88.05	83.00	-2	2,969	-0.07%
2023/04/24	2	89.60	0	0.00	88.30	2	2,943	0.07%
2023/04/21	3	90.90	2	93.10	89.00	1	2,953	0.03%
2023/04/20	9	92.42	0	0.00	90.60	9	2,945	0.31%
2023/04/19	0	0.00	3	94.97	94.10	-3	3,037	-0.10%
2023/04/18	2	93.00	3	94.30	93.00	-1	3,004	-0.03%
2023/04/17	2	92.65	13	92.92	93.90	-11	3,010	-0.37%
2023/04/13	14.1	91.27	2	92.10	90.40	12.1	2,945	0.41%
2023/04/12	8	92.11	11	93.03	93.40	-3	2,911	-0.10%
2023/04/11	4	94.45	0	0.00	93.70	4	2,871	0.14%
2023/04/10	3	91.00	2	90.80	91.00	1	2,772	0.04%
2023/04/07	0	0.00	18	90.84	90.60	-18	2,734	-0.66%
2023/04/06	0	0.00	20	88.70	89.00	-20	2,638	-0.76%
2023/03/31	5.1	86.14	3	85.87	87.20	2.1	2,585	0.08%
2023/03/30	3	87.53	3	87.40	87.80	0	2,526	0.00%
2023/03/29	32	86.93	24	87.58	85.10	8	2,387	0.34%
2023/03/28	3	83.53	3	82.87	82.30	0	2,095	0.00%
2023/03/27	6	82.70	0	0.00	82.80	6	1,974	0.30%
2023/03/24	6	80.70	1	81.20	80.90	5	1,894	0.26%
2023/03/15	2	74.60	0	0.00	74.00	2	1,808	0.11%
2023/03/13	0	0.00	2	73.85	75.50	-2	1,855	-0.11%
2023/03/10	0	0.00	2	75.80	75.30	-2	1,871	-0.11%
2023/03/09	0	0.00	1	78.10	77.80	-1	1,897	-0.05%
2023/03/08	2	79.10	0	0.00	78.90	2	1,918	0.10%
2023/03/07	0	78.70	0	0.00	78.50	0	1,953	0.00%
2023/03/06	0	0.00	10	79.30	79.30	-10	1,982	-0.50%
2023/03/03	1	76.60	0	0.00	77.50	1	2,067	0.05%
2023/03/01	0	0.00	1	76.90	77.10	-1	2,428	-0.04%
2023/02/24	0	0.00	1	77.50	76.70	-1	2,435	-0.04%
2023/02/23	1	78.10	0	0.00	78.00	1	2,420	0.04%
2023/02/21	4	80.78	0	0.00	79.20	4	2,423	0.17%
2023/02/20	1	80.80	1	79.80	81.00	0	2,353	0.00%
2023/02/17	0	0.00	1	77.10	76.90	-1	2,309	-0.04%
2023/02/16	1	77.30	3	77.33	77.10	-2	2,312	-0.09%
2023/02/13	3	76.53	1	76.70	76.30	2	2,419	0.08%
2023/02/10	2	76.10	0	0.00	76.30	2	2,431	0.08%
2023/02/09	0	0.00	3	77.30	77.30	-3	2,420	-0.12%
2023/02/08	2	77.75	4	78.35	78.80	-2	2,417	-0.08%
2023/02/07	1	77.30	1	77.20	77.30	0	2,404	0.00%
2023/02/06	0	0.00	4	76.33	76.70	-4	2,413	-0.17%
2023/02/03	3	76.27	0	0.00	75.60	3	2,440	0.12%
2023/02/02	4	78.28	0	0.00	78.40	4	2,458	0.16%
2023/02/01	1	78.10	4	78.40	77.90	-3	2,486	-0.12%
2023/01/31	2	78.50	5	78.54	79.50	-3	2,460	-0.12%
2023/01/30	5	77.68	9	78.31	79.90	-4	2,435	-0.16%
2023/01/17	4	71.00	12	73.84	74.20	-8	2,326	-0.34%
2023/01/16	0	0.00	2	71.10	69.90	-2	2,254	-0.09%
2023/01/13	1	70.60	1	71.20	70.50	0	2,238	0.00%
2023/01/12	1	73.00	0	0.00	72.50	1	2,229	0.04%
2023/01/10	7	73.99	0	0.00	74.20	7	2,221	0.32%
2023/01/09	6	76.00	17	76.42	75.20	-11	2,193	-0.50%
2023/01/06	1	73.60	1	73.10	73.10	0	2,076	0.00%
2023/01/05	5	73.28	5	74.54	71.90	0	2,069	0.00%
2023/01/04	0	0.00	3	70.50	70.80	-3	2,021	-0.15%
2022/12/29	0	0.00	0.2	68.70	69.10	-0.2	2,026	-0.01%
2022/12/23	1	67.40	0.3	67.90	67.70	0.7	2,102	0.03%
2022/12/21	1	66.60	1	67.10	66.60	0	2,129	0.00%
2022/12/20	5	68.82	0	0.00	67.10	5	2,140	0.23%
2022/12/19	0	0.00	5	71.70	71.20	-5	2,137	-0.23%
2022/12/15	0	0.00	1	71.90	71.90	-1	2,144	-0.05%
2022/12/14	3	71.97	0	0.00	73.50	3	2,131	0.14%
2022/12/12	1	71.00	0	0.00	70.90	1	2,117	0.05%
2022/12/09	0	0.00	2	71.00	69.80	-2	2,110	-0.09%
2022/12/07	1	71.80	2	72.40	71.50	-1	2,092	-0.05%
2022/12/06	2	73.80	3	73.60	73.20	-1	2,080	-0.05%
2022/12/05	3	75.30	3	74.30	74.50	0	2,069	0.00%
2022/12/01	5	76.50	3	77.43	75.40	2	2,018	0.10%
2022/11/30	2	75.70	0	0.00	75.40	2	1,996	0.10%
2022/11/29	2	76.40	0	0.00	76.40	2	1,991	0.10%
2022/11/28	6	78.53	6	79.53	78.80	0	1,970	0.00%
2022/11/25	9	79.68	6	80.15	79.30	3	1,999	0.15%
2022/11/24	21	78.80	24	81.07	81.50	-3	2,007	-0.15%
2022/11/23	5	73.82	3	74.27	75.50	2	1,717	0.12%
2022/11/17	0	0.00	10	68.75	70.50	-10	1,689	-0.59%
2022/11/14	0	0.00	10	65.90	67.20	-10	1,735	-0.58%
2022/11/10	0	0.00	1	67.00	66.90	-1	1,656	-0.06%
2022/11/09	0	0.00	11	64.67	64.50	-11	1,622	-0.68%
2022/11/02	0	0.00	1	63.30	63.30	-1	1,583	-0.06%
2022/11/01	2.1	62.66	3	62.57	63.10	-0.9	1,571	-0.06%
2022/10/31	1	61.20	1	61.40	61.80	0	1,530	0.00%
2022/10/28	2	56.65	1	56.20	56.20	1	1,509	0.07%
2022/10/27	0	0.00	1	60.40	60.30	-1	1,465	-0.07%
2022/10/21	2	58.70	0	0.00	58.70	2	1,443	0.14%
2022/10/20	1	59.80	0	0.00	61.00	1	1,492	0.07%
2022/10/17	1	60.40	0	0.00	60.50	1	1,477	0.07%
2022/10/12	0	0.00	1	60.30	58.80	-1	1,436	-0.07%
2022/10/11	3	59.27	0	0.00	59.60	3	1,429	0.21%
2022/10/07	2	63.15	1	62.50	62.50	1	1,429	0.07%
2022/10/05	2	65.10	0	0.00	65.00	2	1,425	0.14%
2022/09/29	0.2	59.00	0	0.00	60.20	0.2	1,383	0.01%
2022/09/27	2	64.40	0	0.00	63.50	2	1,407	0.14%
2022/09/26	0	0.00	8	68.05	66.10	-8	1,423	-0.56%
2022/09/22	1	68.60	0	0.00	71.50	1	1,445	0.07%
2022/09/19	4	73.13	0	0.00	72.60	4	1,460	0.27%
2022/09/14	4	74.98	2	75.05	75.60	2	1,480	0.14%
2022/09/13	12	78.18	0	0.00	76.20	12	1,498	0.80%
2022/09/12	0	0.00	1	77.80	77.10	-1	1,525	-0.07%
2022/09/08	0	0.00	1	75.40	75.00	-1	1,543	-0.06%
2022/09/07	1	73.60	3	75.00	74.10	-2	1,564	-0.13%
2022/09/06	1	75.60	0.2	78.00	75.50	0.9	1,579	0.05%
2022/09/05	1	77.20	0	0.00	78.00	1	1,578	0.06%
2022/09/02	2	79.95	0	0.00	80.50	2	1,593	0.13%
2022/09/01	5	80.42	1	81.70	80.80	4	1,578	0.25%
2022/08/31	7	81.07	8	82.43	82.00	-1	1,524	-0.07%
2022/08/26	5	77.68	2	77.60	77.60	3	1,501	0.20%
2022/08/25	16	77.30	10	77.80	77.00	6	1,506	0.40%
2022/08/24	6	79.90	35	79.78	77.20	-29	1,540	-1.88%
2022/08/23	35	79.91	3	80.77	82.00	32	1,536	2.08%
2022/08/16	0	0.00	2	76.50	76.10	-2	1,520	-0.13%
2022/08/10	0	0.00	1	70.70	70.80	-1	1,578	-0.06%
2022/08/04	0.2	68.60	0	0.00	69.20	0.2	1,658	0.01%
2022/07/28	0	0.00	2	70.00	70.50	-2	1,747	-0.11%
2022/07/27	2	68.20	1	68.30	70.90	1	1,751	0.06%
2022/07/26	0	0.00	1	75.00	73.70	-1	1,710	-0.06%
2022/07/25	0	0.00	3	77.27	77.50	-3	1,713	-0.18%
2022/07/22	0	0.00	1	78.70	77.60	-1	1,727	-0.06%
2022/07/20	0	0.00	0.1	76.10	76.40	-0.1	1,792	0.00%
2022/07/14	0	0.00	1	72.10	72.80	-1	1,835	-0.05%
2022/07/12	0	0.00	3	68.57	68.60	-3	1,825	-0.16%
2022/07/11	0.4	71.14	0	0.00	71.40	0.4	1,825	0.02%
2022/07/08	1.1	72.03	0	0.00	72.30	1.1	1,823	0.06%
2022/07/07	0	0.00	1	66.30	69.10	-1	1,815	-0.06%
2022/07/06	0.2	68.40	22	66.43	66.10	-21.8	1,824	-1.19%
2022/07/05	10	70.60	20	69.98	70.70	-10	1,812	-0.55%
2022/07/04	0	0.00	4	72.50	72.00	-4	1,807	-0.22%
2022/07/01	27	79.80	31	79.82	77.10	-4	1,816	-0.22%
2022/06/29	2	84.50	9	84.63	84.60	-7	1,799	-0.39%
2022/06/28	5	84.30	5	84.04	84.30	0	1,797	0.00%
2022/06/24	2	81.85	0	0.00	82.20	2	1,808	0.11%
2022/06/23	0	0.00	2	79.70	80.70	-2	1,818	-0.11%
2022/06/17	1	82.80	0	0.00	82.60	1	1,799	0.06%
2022/06/16	1	87.20	0	0.00	86.20	1	1,825	0.05%
2022/06/14	2	86.60	0	0.00	88.50	2	1,838	0.11%
2022/06/13	4	89.20	1	88.30	88.10	3	1,867	0.16%
2022/06/10	1.1	93.03	0	0.00	93.40	1.1	1,872	0.06%
2022/06/08	4.1	93.88	1.1	93.01	92.90	3.1	1,988	0.15%
2022/06/07	0	0.00	0.7	99.90	94.60	-0.7	1,983	-0.04%
2022/06/06	0	0.00	3	98.20	96.70	-3	1,972	-0.15%
2022/06/01	1	95.80	2	94.65	95.40	-1	1,958	-0.05%
2022/05/31	5.1	91.60	57	91.26	94.40	-52	1,934	-2.69%
2022/05/30	52	90.46	1	90.10	90.10	51	1,943	2.62%
2022/05/25	1	84.50	0	0.00	84.90	1	1,933	0.05%
2022/05/23	1	86.90	0	0.00	85.70	1	1,975	0.05%
2022/05/18	2	88.00	0	0.00	88.00	2	2,001	0.10%
2022/05/17	7	88.57	5	89.30	88.80	2	1,971	0.10%
2022/05/16	0	0.00	1.6	83.16	82.00	-1.6	1,938	-0.08%
2022/05/11	0.1	81.90	2	83.40	83.40	-1.9	2,082	-0.09%
2022/05/10	0	0.00	40	80.98	82.30	-40	2,107	-1.90%
2022/05/09	13	81.32	0	0.00	80.00	13	2,170	0.60%
2022/05/05	0	0.00	12	83.33	85.30	-12	2,191	-0.55%
2022/05/04	0.1	86.10	0	0.00	84.30	0.1	2,143	0.00%
2022/04/28	0.1	84.20	0	0.00	83.90	0.1	2,166	0.00%
2022/04/27	9	83.90	0	0.00	83.10	9	2,167	0.42%
2022/04/26	0	0.00	1	91.30	89.80	-1	2,145	-0.05%
2022/04/25	0	0.00	1	92.90	92.10	-1	2,135	-0.05%
2022/04/20	1	92.00	0	0.00	90.60	1	2,184	0.05%
2022/04/15	3	97.80	0	0.00	94.40	3	2,345	0.13%
2022/04/14	0.1	97.90	0	0.00	97.80	0.1	2,434	0.00%
2022/04/12	0	0.00	0	95.70	97.60	0	2,501	0.00%
2022/04/08	0	0.00	4	97.18	97.60	-4	2,513	-0.16%
2022/03/31	2	100.50	0	0.00	100.50	2	2,508	0.08%
2022/03/28	1	100.50	0	0.00	101.50	1	2,593	0.04%
2022/03/23	0	0.00	1	103.50	101.50	-1	2,726	-0.04%
2022/03/21	0.1	101.50	1	102.00	101.50	-0.9	2,741	-0.03%
2022/03/18	1	101.50	0	0.00	102.50	1	2,723	0.04%
2022/03/16	1	96.00	1	97.79	98.00	0	2,722	0.00%
2022/03/15	0.1	94.80	0	0.00	93.50	0.1	2,697	0.00%
2022/03/14	1.2	96.40	0	0.00	97.70	1.2	2,684	0.05%
2022/03/11	0	0.00	2	97.10	98.20	-2	2,642	-0.08%
2022/03/10	1	103.50	0	0.00	103.00	1	2,574	0.04%
2022/03/09	0	0.00	0	102.00	100.50	0	2,586	0.00%
2022/03/08	2	100.20	0	0.00	99.60	2	2,604	0.08%
2022/03/07	0.1	102.00	0	0.00	101.50	0.1	2,589	0.00%
2022/03/04	3	107.50	0	0.00	106.00	3	2,595	0.12%
2022/03/03	7	109.00	0	0.00	110.00	7	2,628	0.27%
2022/03/02	0.4	106.85	7	107.00	107.00	-6.6	2,610	-0.25%
2022/03/01	0	0.00	1	105.00	106.50	-1	2,633	-0.04%
2022/02/25	1	101.50	1	101.50	101.50	0	2,676	0.00%
2022/02/24	1	101.00	0	0.00	101.00	1	2,723	0.04%
2022/02/23	0	106.50	0	0.00	108.00	0	2,710	0.00%
2022/02/22	1.2	106.67	2	104.00	104.50	-0.8	2,759	-0.03%
2022/02/21	0	110.00	0	0.00	109.50	0	2,769	0.00%
2022/02/17	0.1	110.00	0	0.00	111.50	0.1	2,913	0.00%
2022/02/16	0.3	109.50	0	0.00	109.00	0.3	2,929	0.01%
2022/02/14	0	110.00	0	0.00	108.50	0	2,902	0.00%
2022/02/11	19	115.00	0	0.00	113.50	19	2,876	0.66%
2022/02/10	0	0.00	1	115.00	118.00	-1	2,850	-0.04%
2022/02/09	1	114.50	0	0.00	114.50	1	2,845	0.04%
2022/02/08	0	0.00	1	116.00	116.00	-1	2,795	-0.04%
2022/02/07	1	114.50	0	0.00	115.00	1	2,876	0.03%
2022/01/26	2	117.00	0	0.00	116.50	2	2,887	0.07%
2022/01/25	0.2	118.00	0	0.00	116.50	0.2	2,991	0.01%
2022/01/24	0	0.00	2	116.50	118.50	-2	3,051	-0.07%
2022/01/21	1	118.00	0	0.00	117.00	1	3,215	0.03%
2022/01/18	0.3	123.71	0	0.00	122.00	0.3	3,646	0.01%
2022/01/17	0.1	125.50	1.1	124.10	124.50	-1	3,659	-0.03%
2022/01/14	0	0.00	1	123.00	123.00	-1	3,713	-0.03%
2022/01/13	2	118.75	2	119.50	119.50	0	3,747	0.00%
2022/01/12	1	125.00	2	126.00	119.00	-1	3,707	-0.03%
2022/01/11	2	127.25	0	0.00	125.50	2	3,610	0.06%
2022/01/07	14	130.00	1	129.50	130.50	13	3,580	0.36%
2022/01/06	1	135.50	10	136.50	136.00	-9	3,506	-0.26%
2022/01/05	5	138.62	14	139.79	138.50	-9	3,510	-0.26%
2022/01/04	1	145.00	0.2	144.00	144.50	0.8	3,482	0.02%
2021/12/30	0.1	141.50	0	0.00	142.00	0.1	3,549	0.00%
2021/12/29	0	0.00	1	142.50	142.00	-1	3,609	-0.03%
2021/12/28	4.3	145.49	0.2	145.00	143.00	4.1	3,672	0.11%
2021/12/27	0	0.00	1	142.50	142.50	-1	3,682	-0.03%
2021/12/24	1	142.00	0	0.00	141.50	1	3,727	0.03%
2021/12/23	0	0.00	1	138.50	141.00	-1	3,746	-0.03%
2021/12/22	0	0.00	0.3	140.00	139.50	-0.3	3,769	-0.01%
2021/12/21	0	0.00	1	137.00	137.50	-1	3,741	-0.03%
2021/12/20	2	133.50	1	133.50	133.50	1	3,731	0.03%
2021/12/17	6.1	135.59	1	135.50	137.50	5.1	3,723	0.14%
2021/12/16	1	140.50	5	141.80	142.50	-4	3,647	-0.11%
2021/12/15	1	140.00	0	0.00	140.00	1	3,687	0.03%
2021/12/14	0.1	140.00	1	140.00	139.50	-0.9	3,746	-0.02%
2021/12/13	1.1	145.00	11	147.00	144.00	-10	3,887	-0.26%
2021/12/10	0	0.00	4	142.00	141.50	-4	4,011	-0.10%
2021/12/09	0	0.00	10	144.55	144.00	-10	4,040	-0.25%
2021/12/08	21.1	145.96	1	148.00	145.00	20.1	4,087	0.49%
2021/12/07	3	145.00	1	146.00	146.00	2	4,097	0.05%
2021/12/06	1	144.50	2	145.00	144.00	-1	4,114	-0.02%
2021/12/03	6	146.00	1	145.00	146.00	5	4,183	0.12%
2021/12/02	0	0.00	6	146.00	146.00	-6	4,229	-0.14%
2021/12/01	10	146.00	0	0.00	146.50	10	4,262	0.23%
2021/11/30	10	147.30	1	150.50	147.00	9	4,382	0.21%
2021/11/29	2	147.00	3.2	148.16	147.00	-1.2	4,439	-0.03%
2021/11/26	13	143.00	3	145.17	145.00	10	4,498	0.22%
2021/11/25	4	150.50	4	151.00	148.00	0	4,473	0.00%
2021/11/24	17	150.03	8	149.63	149.00	9	4,490	0.20%
2021/11/23	16	155.34	1	154.50	151.00	15	4,467	0.34%
2021/11/22	0	0.00	1	155.50	156.00	-1	4,482	-0.02%
2021/11/19	15	157.00	31	156.92	156.00	-16	4,636	-0.35%
2021/11/18	2	155.50	16	155.50	156.00	-14	4,675	-0.30%
2021/11/17	1	156.00	8	156.13	157.50	-7	4,698	-0.15%
2021/11/16	33	154.14	20	154.00	154.50	13	4,643	0.28%
2021/11/15	11	153.45	0	0.00	151.50	11	4,594	0.24%
2021/11/12	30	153.00	2	153.00	152.50	28	4,614	0.61%
2021/11/09	0	0.00	1	148.50	148.50	-1	4,682	-0.02%
2021/11/08	1	150.00	0	0.00	149.00	1	4,654	0.02%
2021/11/05	1	149.50	0	0.00	152.00	1	4,661	0.02%
2021/11/04	3	151.17	1	150.50	150.00	2	4,693	0.04%
2021/11/03	1	156.50	1	158.00	155.00	0	4,630	0.00%
2021/11/02	17	160.65	19	158.21	154.00	-2	4,621	-0.04%
2021/11/01	0	0.00	1	160.00	161.00	-1	4,584	-0.02%
2021/10/29	11	162.95	6	165.25	159.50	5	4,642	0.11%
2021/10/28	15	159.37	4.1	160.32	158.50	10.9	4,492	0.24%
2021/10/27	16	157.79	29	155.16	161.50	-13	4,457	-0.29%
2021/10/26	39	146.65	39.1	146.78	149.00	-0.1	4,249	0.00%
2021/10/25	1	142.50	0	0.00	143.00	1	4,228	0.02%
2021/10/22	2	139.50	0	0.00	140.00	2	4,315	0.05%
2021/10/21	41	147.22	35	147.29	143.50	6	4,357	0.14%
2021/10/20	12	143.17	5	144.50	143.50	7	4,338	0.16%
2021/10/19	5	142.50	7	142.43	143.00	-2	4,470	-0.04%
2021/10/18	1	140.50	2	140.50	139.00	-1	4,745	-0.02%
2021/10/15	5	140.50	1	139.50	140.00	4	4,962	0.08%
2021/10/14	1	136.00	3	136.00	136.00	-2	5,063	-0.04%
2021/10/13	0	0.00	2	134.00	133.50	-2	5,126	-0.04%
2021/10/12	3	136.83	1	139.00	136.50	2	5,191	0.04%
2021/10/08	0	0.00	2	145.50	142.00	-2	5,281	-0.04%
2021/10/07	2	142.00	1	143.00	141.50	1	5,378	0.02%
2021/10/06	5	137.80	1	137.50	137.50	4	5,607	0.07%
2021/10/05	1	131.50	4.1	136.77	138.50	-3.1	5,874	-0.05%
2021/10/01	4.2	135.40	2	135.75	136.50	2.2	6,243	0.04%
2021/09/30	0	0.00	1	143.50	143.50	-1	6,511	-0.02%
2021/09/29	16	141.53	1	143.00	140.50	15	6,543	0.23%
2021/09/28	0	0.00	5	147.30	148.00	-5	6,625	-0.08%
2021/09/27	1	151.00	1	149.50	149.50	0	6,785	0.00%
2021/09/24	0	0.00	1	150.50	150.50	-1	6,839	-0.01%
2021/09/23	1	150.50	1	150.00	150.00	0	6,992	0.00%
2021/09/22	5	150.40	2	151.75	149.50	3	7,012	0.04%
2021/09/17	4	147.50	2	148.50	150.50	2	7,006	0.03%
2021/09/16	6	147.33	3	150.33	144.50	3	7,056	0.04%
2021/09/15	8	150.38	8	149.19	150.00	0	7,098	0.00%
2021/09/14	2	158.50	0	0.00	159.50	2	7,042	0.03%
2021/09/13	3	163.17	2	158.75	157.00	1	7,067	0.01%
2021/09/08	4	163.50	1	165.00	164.00	3	7,095	0.04%
2021/09/07	8	165.38	2	167.00	165.00	6	7,193	0.08%
2021/09/06	6	171.50	2	174.50	172.00	4	7,207	0.06%
2021/09/03	10	178.00	3	178.00	174.00	7	7,311	0.10%
2021/09/02	1	172.50	4	176.13	175.00	-3	7,603	-0.04%
2021/09/01	11	173.09	4	171.75	175.00	7	7,580	0.09%
2021/08/31	1	167.50	2	167.00	168.50	-1	7,481	-0.01%
2021/08/30	2	167.50	2.1	170.31	166.00	-0.1	7,499	0.00%
2021/08/27	1	170.00	2	171.25	170.50	-1	7,502	-0.01%
2021/08/26	1.1	170.88	0	0.00	170.50	1.1	7,514	0.01%
2021/08/25	3.2	169.84	8.3	169.55	170.00	-5.1	7,537	-0.07%
2021/08/24	2	156.50	11	160.32	162.00	-9	7,398	-0.12%
2021/08/23	1	154.00	12	154.63	155.00	-11	7,405	-0.15%
2021/08/20	0	0.00	6.3	143.85	145.00	-6.3	7,416	-0.08%
2021/08/19	11	144.23	1	144.50	144.50	10	7,559	0.13%
2021/08/18	9	147.00	8	145.38	150.00	1	7,845	0.01%
2021/08/17	6	146.75	8	147.81	145.50	-2	7,965	-0.03%
2021/08/16	4	145.38	18	144.06	147.50	-14	7,970	-0.18%
2021/08/13	20.4	147.99	7	148.14	145.00	13.4	7,943	0.17%
2021/08/12	0	0.00	19	152.39	153.50	-19	7,946	-0.24%
2021/08/11	28	153.43	20	154.25	152.00	8	8,010	0.10%
2021/08/10	2	154.25	0	0.00	154.00	2	8,085	0.02%
2021/08/09	9	159.50	3	160.33	158.50	6	8,142	0.07%
2021/08/06	35	163.47	51	163.56	162.50	-16	8,227	-0.19%
2021/08/05	0	0.00	10	163.55	163.50	-10	8,291	-0.12%
2021/08/04	1	166.00	3	166.33	165.50	-2	8,341	-0.02%
2021/08/03	0	162.00	10	164.50	162.00	-10	8,289	-0.12%
2021/08/02	15	162.73	1	162.00	161.50	14	8,306	0.17%
2021/07/30	36	166.60	27	167.81	164.00	9	8,322	0.11%
2021/07/29	4	164.88	9	165.78	167.00	-5	8,323	-0.06%
2021/07/28	4	164.25	3	166.83	165.00	1	8,391	0.01%
2021/07/27	9	173.28	5	172.10	169.50	4	8,463	0.05%
2021/07/26	2	177.50	1.1	179.86	177.50	0.9	8,524	0.01%
2021/07/23	11.6	179.13	7	182.64	176.00	4.6	8,542	0.05%
2021/07/22	11	186.14	9.6	187.07	183.50	1.4	8,500	0.02%
2021/07/21	19.5	184.22	27	186.44	187.50	-7.5	8,323	-0.09%
2021/07/20	25.5	178.76	33	175.85	173.50	-7.5	8,132	-0.09%
2021/07/19	11	180.32	11	181.41	181.00	0	8,090	0.00%
2021/07/16	14	181.46	3.1	180.54	178.00	10.9	8,076	0.13%
2021/07/15	10.5	185.12	14	184.89	186.00	-3.5	8,031	-0.04%
2021/07/14	16	183.16	20	185.15	187.00	-4	7,974	-0.05%
2021/07/13	36.3	188.75	33.2	182.59	181.50	3.1	7,875	0.04%
2021/07/12	30.3	180.96	111.2	178.68	187.00	-80.9	7,644	-1.06%	大賣/
2021/07/09	7	173.07	25	173.86	171.00	-18	7,354	-0.24%
2021/07/08	16	167.84	16	170.88	170.00	0	7,228	0.00%
2021/07/07	10	165.65	22.1	167.59	167.50	-12.1	7,034	-0.17%
2021/07/06	1	163.00	6	160.58	160.50	-5	6,822	-0.07%
2021/07/05	9.1	160.68	2	162.25	161.50	7.1	6,856	0.10%
2021/07/02	1	160.50	9.1	159.29	160.50	-8.1	6,846	-0.12%
2021/07/01	0	0.00	1.3	155.00	150.00	-1.3	6,993	-0.02%
2021/06/30	32	156.50	15	160.27	155.50	17	6,981	0.24%
2021/06/29	3	156.33	7	156.14	154.00	-4	6,883	-0.06%
2021/06/28	3	154.83	4	155.63	156.50	-1	6,977	-0.01%
2021/06/25	28	157.20	6.2	157.79	155.00	21.9	6,965	0.31%
2021/06/24	16	155.94	21.2	155.46	155.50	-5.2	6,906	-0.08%
2021/06/23	6	151.67	6.6	152.56	152.00	-0.6	6,737	-0.01%
2021/06/22	6	151.25	0.2	150.00	148.50	5.8	6,674	0.09%
2021/06/21	0	0.00	1	146.50	149.50	-1	6,650	-0.02%
2021/06/18	1	152.50	0.5	151.00	149.00	0.5	6,656	0.01%
2021/06/17	0	0.00	2	149.50	151.00	-2	6,696	-0.03%
2021/06/16	7	149.57	4	152.13	148.50	3	6,684	0.04%
2021/06/15	2.1	149.02	3	150.00	151.00	-0.9	6,544	-0.01%
2021/06/11	2	147.50	2	151.50	147.00	0	6,582	0.00%
2021/06/10	19.5	149.78	17.5	148.83	147.00	2	6,566	0.03%
2021/06/09	5	141.00	16	140.34	141.00	-11	6,218	-0.18%
2021/06/08	5	138.00	5	139.50	138.00	0	6,244	0.00%
2021/06/07	2	136.00	3	138.17	138.50	-1	6,302	-0.02%
2021/06/04	0.3	139.00	3.1	138.21	140.00	-2.8	6,304	-0.04%
2021/06/03	1.2	138.50	1	138.00	137.50	0.2	6,390	0.00%
2021/06/02	16.2	137.02	16.6	137.53	136.00	-0.4	6,376	-0.01%
2021/06/01	0.4	142.75	12	143.42	143.00	-11.6	6,310	-0.18%
2021/05/28	8.1	140.99	10	141.50	141.50	-1.9	6,278	-0.03%
2021/05/27	5.1	136.04	6.2	140.00	138.00	-1.1	6,266	-0.02%
2021/05/26	19.3	135.40	11.2	139.02	135.50	8.1	6,186	0.13%
2021/05/25	3	132.00	8	134.88	135.00	-5	5,925	-0.08%
2021/05/24	1.2	123.25	0	0.00	123.00	1.2	5,848	0.02%
2021/05/21	0	0.00	0.1	122.00	122.00	-0.1	5,878	0.00%
2021/05/20	3	120.17	1	120.00	117.00	2	5,981	0.03%
2021/05/19	0.1	121.50	4.1	119.43	121.50	-4	6,021	-0.07%
2021/05/18	3	122.00	0	0.00	123.00	3	6,011	0.05%
2021/05/17	0	0.00	2	116.25	117.00	-2	6,035	-0.03%
2021/05/14	14	115.57	13.1	117.66	116.00	0.9	6,001	0.01%
2021/05/13	0	117.50	25	118.14	121.50	-25	6,052	-0.41%
2021/05/12	2.2	108.41	2.4	110.71	113.00	-0.2	6,237	0.00%
2021/05/11	32	120.72	11	120.27	119.00	21	6,303	0.33%
2021/05/10	25	131.78	3	133.67	129.50	22	6,376	0.35%
2021/05/07	2	134.25	7.1	132.97	134.50	-5.1	6,490	-0.08%
2021/05/06	12	127.04	1	125.00	124.00	11	6,531	0.17%
2021/05/05	18.1	128.42	42	132.07	127.00	-23.9	6,646	-0.36%
2021/05/04	90.3	130.14	46.1	131.28	129.00	44.2	6,867	0.64%
2021/05/03	12.3	144.53	7	151.07	141.50	5.3	7,454	0.07%
2021/04/29	5.5	157.86	0	157.00	156.00	5.5	7,692	0.07%
2021/04/28	3.1	160.81	8	159.69	158.00	-4.9	7,845	-0.06%
2021/04/27	3.3	156.23	21.3	157.21	159.00	-18.1	7,982	-0.23%
2021/04/26	12	152.00	1	152.00	152.00	11	8,109	0.14%
2021/04/23	10	149.60	1	149.50	152.00	9	8,168	0.11%
2021/04/22	1	152.00	0	0.00	148.50	1	8,232	0.01%
2021/04/20	2	159.00	1	159.00	159.00	1	8,825	0.01%
2021/04/19	20	155.25	0	0.00	158.00	20	9,012	0.22%
2021/04/16	8.3	154.35	1	154.00	152.50	7.3	9,471	0.08%
2021/04/15	12	154.08	11	155.00	156.00	1	9,474	0.01%
2021/04/14	12.2	154.95	2	154.50	155.00	10.2	9,509	0.11%
2021/04/13	24.6	160.58	3	161.50	158.50	21.6	9,638	0.22%
2021/04/12	15	168.87	3	164.51	163.00	12	9,678	0.12%
2021/04/09	6.1	165.82	3	167.50	164.00	3.1	9,762	0.03%
2021/04/08	5.3	168.98	13	170.12	166.50	-7.7	9,878	-0.08%
2021/04/07	17.1	166.19	20.3	165.96	165.50	-3.2	9,876	-0.03%
2021/04/06	1	157.50	2	155.75	157.00	-1	9,798	-0.01%
2021/04/01	5	156.50	3	155.83	153.00	2	10,358	0.02%
2021/03/31	9	155.17	31	151.84	156.00	-22	10,433	-0.21%
2021/03/30	0	0.00	2	148.75	149.00	-2	10,451	-0.02%
2021/03/29	1	145.00	6	147.42	147.50	-5	10,529	-0.05%
2021/03/26	2.1	143.52	4	144.50	145.50	-1.9	10,544	-0.02%
2021/03/25	2.1	140.57	2	141.00	141.00	0.1	10,589	0.00%
2021/03/24	10	144.00	2	144.25	142.50	8	10,613	0.08%
2021/03/23	0	0.00	1.1	142.07	142.50	-1.1	10,681	-0.01%
2021/03/22	5	141.50	9	141.50	141.00	-4	10,744	-0.04%
2021/03/19	2	145.25	14	145.00	144.50	-12	10,707	-0.11%
2021/03/18	3	148.00	2	147.75	148.00	1	10,725	0.01%
2021/03/17	9.3	147.82	5	150.20	146.00	4.3	10,821	0.04%
2021/03/16	12	147.17	3	147.17	146.50	9	10,811	0.08%
2021/03/15	2.1	148.30	9	148.78	147.50	-6.9	10,953	-0.06%
2021/03/12	2	150.50	2	153.75	152.00	0	10,983	0.00%
2021/03/11	12	149.42	0	0.00	150.50	12	11,073	0.11%
2021/03/10	4	149.88	3	149.33	148.00	1	11,186	0.01%
2021/03/09	4	146.88	2	141.75	149.50	2	11,559	0.02%
2021/03/08	3	155.50	17	155.32	152.50	-14	12,197	-0.11%
2021/03/05	2	157.00	0	0.00	156.50	2	12,262	0.02%
2021/03/04	3	158.83	0	0.00	158.00	3	12,337	0.02%
2021/03/03	0	0.00	6	161.50	163.00	-6	12,440	-0.05%
2021/03/02	1	162.00	1.1	162.86	161.00	-0.1	12,817	0.00%
2021/02/26	12.1	160.05	5	160.20	159.50	7.1	12,899	0.06%
2021/02/24	5	168.80	0	0.00	166.50	5	13,244	0.04%
2021/02/23	2.2	168.07	1	168.50	167.50	1.2	13,435	0.01%
2021/02/22	9	171.17	5	170.30	171.00	4	13,582	0.03%
2021/02/19	5.4	166.31	4.1	167.88	167.00	1.3	13,916	0.01%
2021/02/18	1	163.00	1	163.50	164.50	0	14,899	0.00%
2021/02/17	9	162.62	9	164.72	164.50	0	15,466	0.00%
2021/02/05	4	159.38	4	158.50	156.00	0	15,559	0.00%
2021/02/04	6.2	158.35	3	157.33	159.50	3.2	15,583	0.02%
2021/02/03	39.2	170.08	44	165.04	163.00	-4.8	15,439	-0.03%
2021/02/02	7	160.93	8	162.56	168.00	-1	15,199	-0.01%
2021/02/01	3.2	152.98	3	155.33	155.50	0.2	15,066	0.00%
2021/01/29	8.2	160.40	5	160.00	155.00	3.2	14,987	0.02%
2021/01/28	28.1	162.12	21.1	161.70	160.00	7	14,856	0.05%
2021/01/27	12.2	166.49	11	165.64	166.50	1.2	14,893	0.01%
2021/01/26	28	169.82	26.1	169.90	163.00	1.9	14,728	0.01%
2021/01/25	43.2	172.01	34	172.03	167.00	9.2	14,401	0.06%
2021/01/22	14	160.29	113.2	155.28	166.00	-99.2	13,660	-0.73%	大賣/
2021/01/21	6	151.75	103.1	152.60	151.00	-97.1	13,328	-0.73%	大賣/
2021/01/20	9.1	148.80	5	147.60	146.50	4.1	13,151	0.03%
2021/01/19	9	149.44	56	151.30	150.00	-47	12,974	-0.36%
2021/01/18	2	139.75	2	141.50	142.50	0	12,790	0.00%
2021/01/15	7.2	143.94	8	143.75	142.50	-0.8	12,768	-0.01%
2021/01/14	14	149.86	159	152.09	146.00	-145	12,692	-1.14%	大賣/鉅額交易
2021/01/13	8	146.44	16	146.22	149.00	-8	12,473	-0.06%
2021/01/12	10	141.90	2	144.25	140.00	8	12,074	0.07%
2021/01/11	122	139.56	134	141.47	144.50	-12	11,881	-0.10%	大買/大賣/
2021/01/08	1	133.00	1	132.50	134.00	0	11,457	0.00%
2021/01/07	1	133.00	1	132.50	132.50	0	11,486	0.00%
2021/01/06	5	136.90	6	136.92	133.50	-1	11,728	-0.01%
2021/01/05	7	137.64	2.1	137.04	138.50	4.9	11,645	0.04%
2021/01/04	4	137.38	42	134.32	138.50	-38	11,776	-0.32%
2020/12/31	11	139.50	31	136.02	135.00	-20	11,690	-0.17%
2020/12/30	2	138.00	14	138.07	137.00	-12	11,732	-0.10%
2020/12/29	15	137.03	22	135.61	136.50	-7	11,841	-0.06%
2020/12/28	60	136.69	38	137.54	138.00	22	11,835	0.19%
2020/12/25	8.2	129.04	11	129.64	131.00	-2.8	11,339	-0.02%
2020/12/24	23	130.63	3	128.50	127.00	20	11,406	0.18%
2020/12/23	34	127.57	11	126.45	128.00	23	11,591	0.20%
2020/12/22	28	126.21	21	125.05	122.00	7	11,699	0.06%
2020/12/21	1	122.50	46	120.93	126.00	-45	11,830	-0.38%
2020/12/18	3	125.00	3	125.50	123.00	0	11,962	0.00%
2020/12/17	5	125.70	4	124.75	125.50	1	12,014	0.01%
2020/12/16	42	122.52	3	123.33	123.50	39	12,000	0.32%
2020/12/15	1	120.00	3	119.17	119.00	-2	12,041	-0.02%
2020/12/14	0	0.00	3	123.17	121.00	-3	12,254	-0.02%
2020/12/11	8	121.19	7	121.86	121.50	1	12,564	0.01%
2020/12/10	16	125.06	101	125.05	125.00	-85	12,969	-0.66%	大賣/
2020/12/09	108	129.09	11	128.77	128.50	97	13,476	0.72%	大買/
2020/12/08	9	124.06	10	123.50	124.50	-1	13,588	-0.01%
2020/12/07	5.1	124.12	6	123.67	123.00	-0.9	13,556	-0.01%
2020/12/04	2	127.75	28	128.66	129.00	-26	13,392	-0.19%
2020/12/03	44.2	130.82	48	129.60	128.00	-3.8	13,218	-0.03%
2020/12/02	71	130.92	104	130.36	131.00	-33	12,834	-0.26%	大賣/
2020/12/01	5	121.40	4	122.00	123.50	1	12,089	0.01%
2020/11/30	1	123.00	2	123.25	121.50	-1	12,080	-0.01%
2020/11/27	20	122.50	3	124.67	122.00	17	11,996	0.14%
2020/11/26	51	123.54	23.1	124.53	124.50	27.9	11,870	0.24%
2020/11/25	19.1	117.32	3	117.50	117.00	16.1	11,431	0.14%
2020/11/24	8.3	122.44	9	121.28	120.50	-0.7	11,304	-0.01%
2020/11/23	27	125.56	5	124.10	122.00	22	11,216	0.20%
2020/11/20	3	122.67	8	121.25	126.00	-5	10,951	-0.05%
2020/11/19	8	121.88	11	121.05	121.00	-3	10,676	-0.03%
2020/11/18	13	122.27	8.2	121.49	121.50	4.8	10,487	0.05%
2020/11/17	41	123.10	128.1	120.54	118.50	-87.1	10,075	-0.86%	大賣/
2020/11/16	38.1	116.09	5	117.20	119.00	33.1	9,131	0.36%
2020/11/13	10	108.35	20	107.58	108.50	-10	8,563	-0.12%
2020/11/12	1	105.50	2	105.00	104.50	-1	8,433	-0.01%
2020/11/11	1	102.50	0	0.00	102.50	1	8,359	0.01%
2020/11/10	1.1	101.91	0	0.00	100.50	1.1	8,369	0.01%
2020/11/09	1.2	104.42	11	103.68	104.00	-9.8	8,364	-0.12%
2020/11/06	8	103.81	2	103.50	103.00	6	8,358	0.07%
2020/11/05	0	0.00	9	101.61	103.00	-9	8,347	-0.11%
2020/11/04	10	103.65	1	103.50	102.50	9	8,368	0.11%
2020/11/02	0	0.00	4	97.93	99.50	-4	8,522	-0.05%
2020/10/30	2	100.00	1	100.00	98.50	1	8,509	0.01%
2020/10/29	3	99.67	1	100.00	100.50	2	8,513	0.02%
2020/10/27	0	0.00	2	103.50	104.50	-2	8,513	-0.02%
2020/10/26	2	103.00	1	103.50	102.00	1	8,498	0.01%
2020/10/22	1	101.00	1	102.50	101.00	0	8,547	0.00%
2020/10/21	3	104.00	0	0.00	102.50	3	8,582	0.03%
2020/10/20	6	103.00	0	0.00	102.50	6	8,585	0.07%
2020/10/19	0	0.00	1	103.00	103.00	-1	8,628	-0.01%
2020/10/16	10	103.90	5	101.90	101.00	5	8,639	0.06%
2020/10/15	12	103.67	1	104.00	103.50	11	8,629	0.13%
2020/10/14	56	108.11	21	107.12	105.00	35	8,754	0.40%
2020/10/13	1	104.50	7	104.43	106.00	-6	8,527	-0.07%
2020/10/12	22	104.70	29	104.50	106.00	-7	8,498	-0.08%
2020/10/08	16	101.50	12	102.00	101.00	4	8,424	0.05%
2020/10/07	6	105.50	2	106.00	102.50	4	8,470	0.05%
2020/10/06	13	104.65	25.3	104.72	104.50	-12.3	8,478	-0.15%
2020/10/05	4	102.13	8	101.88	103.50	-4	8,798	-0.05%
2020/09/30	7	100.29	5	100.54	101.50	2	9,160	0.02%
2020/09/29	5	100.58	24	100.00	101.00	-19	9,258	-0.21%
2020/09/28	30	100.11	6.5	99.83	102.00	23.5	9,259	0.25%
2020/09/25	13	96.69	9	97.91	94.60	4	9,281	0.04%
2020/09/24	9	98.43	12	98.56	97.10	-3	9,450	-0.03%
2020/09/23	22	99.62	26	99.52	102.00	-4	9,534	-0.04%
2020/09/22	11	96.41	24	97.12	98.00	-13	9,348	-0.14%
2020/09/21	0	0.00	1	98.40	97.40	-1	9,295	-0.01%
2020/09/18	16	99.22	17	98.96	98.60	-1	9,229	-0.01%
2020/09/17	8	101.94	10	101.15	100.00	-2	9,114	-0.02%
2020/09/16	29	101.26	34	100.95	100.00	-5	8,922	-0.06%
2020/09/15	24	99.60	56.1	100.21	102.00	-32.1	8,637	-0.37%
2020/09/14	15	99.21	39	99.61	96.70	-24	8,137	-0.29%
2020/09/11	121	92.40	100	92.95	95.30	21	7,562	0.28%	大買/
2020/09/10	0	0.00	7	89.81	89.20	-7	7,233	-0.10%
2020/09/09	0	0.00	1	87.20	89.00	-1	7,201	-0.01%
2020/09/08	1	87.50	4	88.00	88.20	-3	7,241	-0.04%
2020/09/07	1	88.50	1	88.30	87.40	0	7,315	0.00%
2020/09/01	3	85.20	0	0.00	85.10	3	7,370	0.04%
2020/08/31	2	86.75	0	0.00	86.30	2	7,492	0.03%
2020/08/28	0	0.00	1	86.70	87.20	-1	7,879	-0.01%
2020/08/27	1	88.80	0	0.00	88.10	1	7,968	0.01%
2020/08/26	9	87.97	2	87.90	89.50	7	8,010	0.09%
2020/08/25	2	84.90	0	0.00	85.00	2	7,989	0.03%
2020/08/24	0	0.00	10	83.40	85.00	-10	8,016	-0.12%
2020/08/20	4	81.68	8	81.19	81.50	-4	8,083	-0.05%
2020/08/19	1	86.20	4	87.28	86.20	-3	8,041	-0.04%
2020/08/18	2	89.45	7	89.00	88.80	-5	8,071	-0.06%
2020/08/17	2	92.05	1	92.80	91.70	1	8,058	0.01%
2020/08/13	3	92.13	0	0.00	91.60	3	8,157	0.04%
2020/08/12	8	93.11	1	93.10	93.10	7	8,303	0.08%
2020/08/11	1	96.10	4	96.05	94.60	-3	8,348	-0.04%
2020/08/10	1	97.80	1	96.30	96.10	0	8,378	0.00%
2020/08/07	55	101.24	40	99.98	98.50	15	8,401	0.18%
2020/08/05	1	97.30	8	97.71	97.50	-7	8,329	-0.08%
2020/08/04	2	96.50	0	0.00	96.60	2	8,709	0.02%
2020/08/03	3	96.50	3	96.23	96.10	0	9,128	0.00%
2020/07/31	5	94.68	4	96.13	97.20	1	9,216	0.01%
2020/07/30	2	94.45	2	93.90	94.50	0	9,312	0.00%
2020/07/29	4	92.88	2	92.25	93.80	2	9,369	0.02%
2020/07/28	16	95.24	7	96.16	91.90	9	9,396	0.10%
2020/07/27	4	96.13	1	97.90	95.90	3	9,428	0.03%
2020/07/24	19	98.44	16.2	98.70	96.10	2.9	9,679	0.03%
2020/07/23	0	0.00	1	99.20	98.60	-1	9,680	-0.01%
2020/07/22	2	98.70	1	99.30	99.10	1	9,783	0.01%
2020/07/21	2	97.40	23	96.81	97.70	-21	9,763	-0.22%
2020/07/20	7	95.61	14	95.60	95.40	-7	9,771	-0.07%
2020/07/17	36	99.18	13	98.68	97.20	23	9,794	0.23%
2020/07/16	7	96.63	4	97.55	96.30	3	9,711	0.03%
2020/07/15	22	97.58	12	97.07	96.00	10	9,738	0.10%
2020/07/14	5	99.58	7	99.00	97.70	-2	9,932	-0.02%
2020/07/13	11	101.59	2	101.50	102.00	9	9,837	0.09%
2020/07/10	16	102.88	10	102.60	101.00	6	9,772	0.06%
2020/07/09	42	110.50	47.6	109.09	107.00	-5.6	9,605	-0.06%
2020/07/08	35.4	106.29	24.1	105.59	110.50	11.4	9,125	0.12%
2020/07/07	17	100.98	12	101.92	101.00	5	8,593	0.06%
2020/07/06	3	100.50	10	100.85	101.00	-7	8,494	-0.08%
2020/07/03	17	101.32	23	100.51	98.20	-6	8,424	-0.07%
2020/07/02	47	98.20	57	98.90	99.10	-10	8,282	-0.12%
2020/07/01	19	95.44	27	96.33	95.60	-8	7,965	-0.10%
2020/06/30	4	90.28	1	90.40	90.50	3	7,750	0.04%
2020/06/29	5	90.20	7	90.73	90.60	-2	7,847	-0.03%
2020/06/24	2	92.85	2	92.30	91.90	0	7,896	0.00%
2020/06/23	5	93.06	4	92.55	92.20	1	8,098	0.01%
2020/06/22	3	94.67	0	0.00	93.40	3	8,226	0.04%
2020/06/19	10	94.26	2	94.20	93.40	8	8,300	0.10%
2020/06/16	1	91.60	0	0.00	93.30	1	8,585	0.01%
2020/06/15	1	92.20	5	91.24	89.90	-4	8,755	-0.05%
2020/06/12	7	89.23	4	90.68	91.40	3	8,897	0.03%
2020/06/11	6	92.58	6	93.57	90.10	0	9,037	0.00%
2020/06/10	7	94.97	4	94.43	94.50	3	9,128	0.03%
2020/06/09	0	0.00	1	93.20	93.70	-1	9,272	-0.01%
2020/06/08	5	93.78	7	94.03	93.00	-2	9,412	-0.02%
2020/06/05	2	94.00	0	0.00	94.00	2	9,435	0.02%
2020/06/04	3	93.77	10	93.77	93.50	-7	9,492	-0.07%
2020/06/03	12	96.63	123	94.60	93.70	-111	9,494	-1.17%	大賣/鉅額交易
2020/06/02	5	91.88	4	92.75	91.10	1	9,284	0.01%
2020/06/01	8	91.23	19	91.65	91.90	-11	9,379	-0.12%
2020/05/29	15	88.00	8	89.51	90.80	7	9,702	0.07%
2020/05/28	3	89.00	6	89.22	87.80	-3	9,720	-0.03%
2020/05/27	102	89.49	2	89.95	88.80	100	9,788	1.02%	大買/
2020/05/26	7	89.43	6	88.92	88.50	1	9,806	0.01%
2020/05/25	7	86.67	9	87.57	88.80	-2	9,789	-0.02%
2020/05/22	5	86.90	5	86.28	85.90	0	9,781	0.00%
2020/05/21	21	87.20	5	87.46	88.80	16	9,752	0.16%
2020/05/20	1	85.80	1	85.60	85.30	0	9,695	0.00%
2020/05/19	3	86.47	5	86.18	86.70	-2	9,667	-0.02%
2020/05/18	10	87.28	4	87.18	85.80	6	9,616	0.06%
2020/05/15	9	92.73	19	90.45	91.10	-10	9,483	-0.11%
2020/05/14	9	93.37	3	94.13	92.30	6	9,493	0.06%
2020/05/13	15	94.31	8	94.83	95.30	7	9,489	0.07%
2020/05/12	20	94.46	7	94.71	93.40	13	9,548	0.14%
2020/05/11	26.2	99.77	21	99.70	97.50	5.2	9,540	0.05%
2020/05/08	9	95.42	39	94.14	96.10	-30	9,189	-0.33%
2020/05/07	1	91.20	60	90.94	91.40	-59	8,821	-0.67%
2020/05/06	34	90.83	19	90.16	89.00	15	8,781	0.17%
2020/05/05	25	88.23	4	89.50	88.50	21	8,759	0.24%
2020/05/04	4	88.58	10	88.37	88.50	-6	9,065	-0.07%
2020/04/30	12	91.61	40	91.20	90.60	-28	9,148	-0.31%
2020/04/29	8	92.85	14	92.22	91.50	-6	9,139	-0.07%
2020/04/28	9	89.52	5	89.72	89.80	4	8,958	0.04%
2020/04/27	4	89.13	6	89.02	88.70	-2	9,014	-0.02%
2020/04/24	5.2	87.52	0	0.00	87.60	5.2	8,918	0.06%
2020/04/23	3	87.70	2	88.70	87.00	1	8,920	0.01%
2020/04/22	5	86.60	2	86.80	87.50	3	8,959	0.03%
2020/04/21	3	86.73	5.2	88.10	86.10	-2.2	8,978	-0.02%
2020/04/20	36	87.09	33	87.80	87.90	3	9,018	0.03%
2020/04/17	17	91.35	20	91.04	88.10	-3	8,971	-0.03%
2020/04/16	1	87.30	1	87.90	87.80	0	8,827	0.00%
2020/04/15	2	88.15	5	88.10	87.80	-3	8,853	-0.03%
2020/04/14	6.1	86.92	19	87.36	88.00	-12.9	9,047	-0.14%
2020/04/13	13.9	85.18	0	0.00	85.30	13.9	9,083	0.15%
2020/04/10	4	86.70	1	87.50	86.20	3	9,123	0.03%
2020/04/09	50	87.69	115	88.47	86.50	-65	9,195	-0.71%	大賣/
2020/04/08	90	91.22	32	90.80	89.60	58	9,340	0.62%
2020/04/07	10	88.48	20	87.28	87.30	-10	9,232	-0.11%
2020/04/06	5	80.28	13.2	80.81	81.20	-8.2	9,085	-0.09%
2020/04/01	0	0.00	12	78.45	79.50	-12	9,076	-0.13%
2020/03/31	8	79.21	32	78.79	77.90	-24	9,050	-0.27%
2020/03/30	41	77.11	5	76.64	78.40	36	9,000	0.40%
2020/03/27	4	76.95	10	78.03	75.70	-6	8,991	-0.07%
2020/03/26	5	74.10	20	73.13	75.70	-15	8,840	-0.17%
2020/03/25	4	75.00	5.2	75.62	75.70	-1.2	8,754	-0.01%
2020/03/24	7	68.73	5	68.52	69.80	2	8,674	0.02%
2020/03/23	4	61.93	5	62.74	63.80	-1	8,641	-0.01%
2020/03/20	20	62.02	4	62.85	63.30	16	8,804	0.18%
2020/03/19	7	60.00	4	58.88	57.60	3	8,700	0.03%
2020/03/18	9.2	69.71	7	69.86	64.00	2.2	8,591	0.03%
2020/03/17	20.3	72.58	21	74.75	70.50	-0.7	8,513	-0.01%
2020/03/16	19	80.19	2	80.05	75.60	17	8,509	0.20%
2020/03/13	24	79.66	26	80.14	83.50	-2	8,405	-0.02%
2020/03/12	14	87.33	15	87.57	87.70	-1	8,233	-0.01%
2020/03/11	8	95.13	6	94.65	92.40	2	8,168	0.02%
2020/03/10	8	92.33	4	93.70	95.90	4	8,272	0.05%
2020/03/09	12	94.64	6	95.40	92.40	6	8,457	0.07%
2020/03/06	29	100.14	37	99.91	98.60	-8	8,419	-0.10%
2020/03/05	13	99.93	29	99.74	99.60	-16	8,434	-0.19%
2020/03/04	91	98.62	110	98.29	96.80	-19	8,409	-0.23%	大賣/
2020/03/03	5	96.34	15	96.81	95.70	-10	8,435	-0.12%
2020/03/02	27	92.32	22	91.91	94.40	5	8,804	0.06%
2020/02/27	17	93.69	2	96.45	90.00	15	9,012	0.17%
2020/02/26	2	97.15	4	96.83	96.00	-2	8,934	-0.02%
2020/02/25	13	93.99	21	96.30	97.80	-8	8,892	-0.09%
2020/02/24	22	95.86	2	95.95	95.00	20	8,833	0.23%
2020/02/21	1	97.60	2	97.95	97.80	-1	8,794	-0.01%
2020/02/20	2	98.55	2	98.30	97.60	0	8,782	0.00%
2020/02/18	2	97.70	5	96.50	96.50	-3	8,702	-0.03%
2020/02/17	15	98.39	0	0.00	97.20	15	8,639	0.17%
2020/02/14	3	100.07	6	99.75	99.90	-3	8,553	-0.04%
2020/02/13	12	101.96	17	103.74	100.00	-5	8,543	-0.06%
2020/02/12	5	101.90	4	101.63	101.00	1	8,589	0.01%
2020/02/11	12	98.63	23	98.88	99.70	-11	8,629	-0.13%
2020/02/10	7	96.74	2	96.60	95.40	5	8,773	0.06%
2020/02/07	14	98.33	25	99.43	97.00	-11	9,047	-0.12%
2020/02/06	9	99.38	19	99.14	100.50	-10	9,113	-0.11%
2020/02/05	17	99.66	67	99.40	97.80	-50	9,034	-0.55%
2020/02/04	88	95.48	83	96.53	96.40	5	8,705	0.06%
2020/02/03	6	89.50	7	92.09	94.90	-1	8,610	-0.01%
2020/01/31	8	89.40	18	89.28	91.20	-10	8,511	-0.12%
2020/01/30	3	88.70	3	90.50	87.30	0	8,531	0.00%
2020/01/17	2	94.50	10	95.71	94.50	-8	8,431	-0.09%
2020/01/16	9	94.12	4	94.75	95.30	5	8,427	0.06%
2020/01/15	11	96.81	2	96.45	95.80	9	8,401	0.11%
2020/01/14	9	93.31	11	93.42	95.20	-2	8,835	-0.02%
2020/01/13	5	90.36	6	90.67	90.70	-1	9,053	-0.01%
2020/01/10	7	89.74	279	89.34	89.30	-272	9,268	-2.93%	大賣/鉅額交易
2020/01/09	22	91.78	4	91.28	91.80	18	9,510	0.19%
2020/01/08	22	93.95	8	92.53	90.20	14	10,031	0.14%
2020/01/07	6	99.25	1	100.00	97.60	5	10,026	0.05%
2020/01/06	8	101.63	4	101.75	100.00	4	10,400	0.04%
2020/01/03	2	103.25	6	103.67	101.50	-4	10,881	-0.04%
2020/01/02	274	104.08	8	104.69	105.00	266	11,064	2.40%	大買/鉅額交易
2019/12/31	7	99.16	2	99.80	99.50	5	10,948	0.05%
2019/12/30	11	99.97	1	100.50	99.00	10	11,076	0.09%
2019/12/27	0	0.00	6	101.50	101.50	-6	11,597	-0.05%
2019/12/26	5	100.80	0	0.00	100.00	5	11,658	0.04%
2019/12/25	5	100.26	2	101.00	100.00	3	11,688	0.03%
2019/12/24	12	99.34	3	99.97	98.30	9	11,747	0.08%
2019/12/23	1	99.80	3	103.00	99.90	-2	11,804	-0.02%
2019/12/20	3	104.17	246	104.24	103.50	-243	11,897	-2.04%	大賣/鉅額交易
2019/12/19	2	105.25	23	104.78	105.50	-21	12,162	-0.17%
2019/12/18	5	107.00	23	106.65	106.00	-18	12,220	-0.15%
2019/12/17	33	109.23	12	109.38	109.50	21	12,325	0.17%
2019/12/16	0	0.00	1	105.50	104.50	-1	12,218	-0.01%
2019/12/13	52	106.19	4	106.00	104.50	48	12,755	0.38%
2019/12/12	7	104.86	6	104.67	104.50	1	13,105	0.01%
2019/12/11	3	104.67	1	105.00	104.00	2	13,238	0.02%
2019/12/10	6	101.92	5	102.00	102.00	1	13,436	0.01%
2019/12/09	10	105.15	0	0.00	103.50	10	13,574	0.07%
2019/12/05	7	106.07	2	105.00	104.00	5	14,405	0.03%
2019/12/04	4	108.75	7	109.36	107.50	-3	14,663	-0.02%
2019/12/03	7	107.21	15	107.40	108.50	-8	14,865	-0.05%
2019/12/02	13	106.54	8	105.88	106.00	5	15,401	0.03%
2019/11/29	6	111.75	12	111.83	111.50	-6	15,404	-0.04%
2019/11/28	8	114.38	37	113.57	112.00	-29	15,298	-0.19%
2019/11/27	19.1	111.61	21	111.74	111.00	-1.9	14,921	-0.01%
2019/11/26	257	107.05	5	104.80	108.50	252	14,529	1.73%	大買/鉅額交易
2019/11/25	20	98.90	0	0.00	98.90	20	14,310	0.14%
2019/11/22	2	95.50	0	0.00	97.40	2	14,415	0.01%
2019/11/21	4	92.20	1	92.50	94.20	3	14,551	0.02%
2019/11/19	6	98.17	0	0.00	97.50	6	14,688	0.04%
2019/11/15	3	102.50	0	0.00	99.90	3	14,824	0.02%
2019/11/14	2	99.30	0	0.00	101.00	2	14,868	0.01%
2019/11/13	2	100.50	7	102.00	102.00	-5	14,962	-0.03%
2019/11/12	2	98.10	0	0.00	98.10	2	15,137	0.01%
2019/11/11	4	105.50	3	105.17	103.00	1	15,473	0.01%
2019/11/08	22	109.95	6	108.25	108.50	16	15,364	0.10%
2019/11/07	21	111.21	8	110.94	109.50	13	15,210	0.09%
2019/11/06	14	118.75	9	118.83	115.00	5	15,132	0.03%
2019/11/05	10	121.70	17	121.71	124.00	-7	14,872	-0.05%
2019/11/04	3	114.33	1	114.50	115.00	2	14,941	0.01%
2019/11/01	3	113.17	102	112.47	114.50	-99	15,078	-0.66%	大賣/
2019/10/31	4	109.63	6	108.75	108.50	-2	15,118	-0.01%
2019/10/29	3	108.33	11	110.50	109.50	-8	15,252	-0.05%
2019/10/28	2	118.50	7	116.29	116.50	-5	15,252	-0.03%
2019/10/24	3	115.33	7	115.50	115.50	-4	15,301	-0.03%
2019/10/23	9	115.44	7	115.00	115.00	2	15,372	0.01%
2019/10/22	45	118.52	65	120.04	119.00	-20	15,430	-0.13%
2019/10/21	13	110.88	15	111.67	113.00	-2	15,094	-0.01%
2019/10/18	413	109.84	11	108.77	108.00	402	15,045	2.67%	大買/鉅額交易
2019/10/17	17	104.15	6	105.00	110.00	11	15,039	0.07%
2019/10/16	20	106.55	50	107.21	100.50	-30	14,737	-0.20%
2019/10/15	11	105.77	6	105.00	106.00	5	14,272	0.04%
2019/10/14	7	108.00	17	107.59	107.50	-10	14,100	-0.07%
2019/10/09	12	95.91	42	97.95	100.50	-30	13,740	-0.22%
2019/10/08	20	90.46	16	91.01	91.40	4	13,266	0.03%
2019/10/07	10	88.64	10	88.80	88.70	0	13,351	0.00%
2019/10/04	5	88.66	23	88.70	87.60	-18	13,312	-0.14%
2019/10/03	25	89.04	14	88.97	88.30	11	13,326	0.08%
2019/10/02	1	85.80	0	0.00	85.80	1	12,862	0.01%
2019/10/01	100	84.00	0	0.00	84.70	100	12,819	0.78%
2019/09/27	5	82.74	5	83.30	83.90	0	12,934	0.00%
2019/09/26	1	83.80	21	84.10	84.40	-20	12,980	-0.15%
2019/09/25	3	83.23	5.1	83.18	83.90	-2.1	12,975	-0.02%
2019/09/24	15	84.39	105	86.70	82.60	-90	13,061	-0.69%	大賣/
2019/09/23	3	87.93	79	87.49	87.50	-76	12,912	-0.59%
2019/09/20	7	86.47	14	87.42	87.30	-7	13,227	-0.05%
2019/09/19	7	86.59	5	85.86	86.60	2	13,442	0.01%
2019/09/18	22	86.98	106	87.22	86.00	-84	13,397	-0.63%	大賣/
2019/09/17	12	85.83	9	85.41	85.40	3	12,890	0.02%
2019/09/16	8	82.98	5	83.44	84.00	3	12,510	0.02%
2019/09/12	41.1	82.63	18	82.75	82.00	23.1	12,372	0.19%
2019/09/11	8	81.00	26	81.22	80.50	-18	12,101	-0.15%
2019/09/10	132	81.50	25	80.94	81.20	107	11,925	0.90%	大買/鉅額交易
2019/09/09	191	80.94	256	81.65	83.00	-65	11,628	-0.56%	大買/大賣/
2019/09/06	14	79.02	16	79.10	78.00	-2	10,977	-0.02%
2019/09/05	9.5	77.18	27	76.70	76.20	-17.5	10,564	-0.17%
2019/09/04	43	74.10	18	75.82	77.10	25	10,169	0.25%
2019/09/03	12	70.06	9	70.14	70.10	3	9,589	0.03%
2019/09/02	4	68.55	7	67.86	68.70	-3	9,455	-0.03%
2019/08/30	12	67.98	7	68.00	67.00	5	9,453	0.05%
2019/08/29	2	66.40	7	66.69	67.50	-5	9,601	-0.05%
2019/08/28	13	65.22	8	65.11	65.90	5	9,688	0.05%
2019/08/27	6	66.37	2	66.45	66.00	4	9,756	0.04%
2019/08/26	4	66.60	2	66.15	66.00	2	9,649	0.02%
2019/08/23	17	69.88	8	70.44	69.50	9	9,512	0.09%
2019/08/22	6	71.52	0	0.00	71.50	6	9,384	0.06%
2019/08/21	3	70.57	3	71.03	71.40	0	9,339	0.00%
2019/08/20	3	72.57	12	72.14	70.50	-9	9,302	-0.10%
2019/08/19	3	70.77	1	70.90	70.80	2	9,206	0.02%
2019/08/16	10	70.51	1	70.10	70.10	9	9,176	0.10%
2019/08/15	6	71.95	3	71.00	71.20	3	9,143	0.03%
2019/08/14	18	74.93	30	75.36	74.20	-12	9,003	-0.13%
2019/08/13	4	71.65	0	0.00	71.30	4	8,675	0.05%
2019/08/12	1	71.70	3	71.97	71.10	-2	8,647	-0.02%
2019/08/08	7	70.54	21	71.23	71.40	-14	8,592	-0.16%
2019/08/07	4	69.50	4	69.88	69.90	0	8,444	0.00%
2019/08/06	18	66.19	13	66.18	69.20	5	8,398	0.06%
2019/08/05	7	70.51	2	67.30	66.80	5	8,224	0.06%
2019/08/02	1	70.50	1	71.30	72.70	0	8,045	0.00%
2019/07/31	6	70.73	0	0.00	71.00	6	7,850	0.08%
2019/07/30	4	70.60	8	72.85	71.70	-4	7,746	-0.05%
2019/07/29	2	73.75	1	73.90	73.80	1	7,627	0.01%
2019/07/26	2	73.40	4	73.90	74.30	-2	7,588	-0.03%
2019/07/25	10	72.52	7	72.89	74.60	3	7,550	0.04%
2019/07/24	2	74.40	3	73.27	72.80	-1	7,436	-0.01%
2019/07/23	4	74.20	88	74.72	72.80	-84	7,315	-1.15%
2019/07/22	28	74.05	50	73.61	74.00	-22	7,166	-0.31%
2019/07/19	16	71.38	15	71.43	72.40	1	6,836	0.01%
2019/07/18	8	68.24	5	68.62	68.90	3	6,579	0.05%
2019/07/17	6	70.13	11	69.73	69.00	-5	6,507	-0.08%
2019/07/16	18	69.23	2	68.60	68.50	16	6,374	0.25%
2019/07/15	32	71.06	40	70.84	69.80	-8	6,340	-0.13%
2019/07/12	8	72.58	6	72.02	72.00	2	6,566	0.03%
2019/07/11	25	70.99	113	72.56	72.50	-88	6,451	-1.36%	大賣/
2019/07/10	5	67.70	8	67.39	68.40	-3	6,067	-0.05%
2019/07/09	11	67.55	13	67.58	67.50	-2	5,994	-0.03%
2019/07/08	6	66.00	6	66.28	66.40	0	5,837	0.00%
2019/07/05	4	65.00	8	64.98	65.10	-4	5,746	-0.07%
2019/07/04	12	65.34	5	64.84	64.00	7	5,678	0.12%
2019/07/03	6	66.08	1	65.50	65.00	5	5,522	0.09%
2019/07/02	0	0.00	5	64.98	66.00	-5	5,438	-0.09%
2019/07/01	10	66.68	15	65.89	65.60	-5	5,352	-0.09%
2019/06/28	3	64.27	5	64.38	64.50	-2	5,160	-0.04%
2019/06/27	48	62.97	62	63.09	65.00	-14	5,060	-0.28%
2019/06/26	249	59.09	140	59.37	60.20	109	4,783	2.28%	大買/大賣/鉅額交易
2019/06/25	3	56.93	111	57.18	57.10	-108	4,876	-2.21%	大賣/鉅額交易
2019/06/24	1	57.70	3	57.33	57.40	-2	5,093	-0.04%
2019/06/21	1	58.10	2	56.05	56.10	-1	5,048	-0.02%
2019/06/20	2	55.45	13	56.18	56.60	-11	4,983	-0.22%
2019/06/19	11	54.97	0	0.00	55.10	11	5,046	0.22%
2019/06/18	2	53.20	2	53.30	53.00	0	4,947	0.00%
2019/06/14	0	0.00	2	52.50	52.00	-2	5,048	-0.04%
2019/06/13	1	52.00	0	0.00	53.00	1	5,187	0.02%
2019/06/12	1	52.50	2	52.55	52.10	-1	5,480	-0.02%
2019/06/11	2	51.50	2	51.75	52.10	0	5,405	0.00%
2019/06/10	2	51.20	2	51.40	51.50	0	5,338	0.00%
2019/06/06	2	50.10	2	50.05	50.80	0	5,275	0.00%
2019/06/05	4	50.86	5	50.21	49.95	-1	5,209	-0.02%
2019/06/04	5	48.41	3	48.83	48.55	2	5,016	0.04%
2019/06/03	2	45.10	2	46.68	48.15	0	4,902	0.00%
2019/05/31	1	44.60	1	43.80	43.80	0	4,754	0.00%
2019/05/27	11	41.10	1	41.35	41.35	10	4,812	0.21%
2019/05/24	1	42.20	1	41.50	41.50	0	4,878	0.00%
2019/05/22	1	43.35	1	42.20	41.80	0	4,936	0.00%
2019/05/17	6	44.75	0	0.00	43.80	6	5,016	0.12%
2019/05/16	0	0.00	7	46.26	45.25	-7	5,312	-0.13%
2019/05/15	1	47.60	0	0.00	47.50	1	5,368	0.02%
2019/05/14	8	46.24	7	46.06	46.70	1	5,442	0.02%
2019/05/13	0	0.00	6	48.50	47.80	-6	5,543	-0.11%
2019/05/10	1	51.50	2	50.55	51.00	-1	5,558	-0.02%
2019/05/09	1	51.40	2	50.50	50.40	-1	5,544	-0.02%
2019/05/08	3	50.93	2	50.30	50.70	1	5,517	0.02%
2019/05/07	0	0.00	1	51.20	51.20	-1	5,530	-0.02%
2019/05/03	1	52.60	1	53.00	52.70	0	5,628	0.00%
2019/05/02	3	52.60	1	52.90	53.00	2	5,637	0.04%
2019/04/30	2	50.50	0	0.00	50.50	2	5,604	0.04%
2019/04/29	0	0.00	37	51.12	50.00	-37	5,725	-0.65%
2019/04/25	0	0.00	4	52.55	52.50	-4	5,731	-0.07%
2019/04/24	0	0.00	4	53.40	52.90	-4	5,765	-0.07%
2019/04/23	0	0.00	47	53.11	53.50	-47	5,780	-0.81%
2019/04/22	0	0.00	6	54.20	54.00	-6	5,789	-0.10%
2019/04/19	8	54.54	2	53.40	54.00	6	5,830	0.10%
2019/04/18	68	55.15	63	54.94	53.70	5	5,847	0.09%
2019/04/17	2	52.90	0	0.00	52.70	2	5,583	0.04%
2019/04/16	0	0.00	1	52.70	52.70	-1	5,734	-0.02%
2019/04/15	1	52.40	1	52.60	53.00	0	5,824	0.00%
2019/04/12	2	52.30	0	0.00	52.00	2	5,956	0.03%
2019/04/11	3	53.47	1	53.20	53.10	2	6,111	0.03%
2019/04/10	63	54.12	0	0.00	54.00	63	6,532	0.96%
2019/04/09	2	54.65	3	54.03	54.00	-1	7,067	-0.01%
2019/04/08	1	54.40	12	54.71	54.30	-11	7,208	-0.15%
2019/04/03	4	53.50	1	53.10	53.30	3	7,461	0.04%
2019/04/02	2	54.90	8	54.50	54.30	-6	7,776	-0.08%
2019/04/01	14	55.69	25	54.98	54.00	-11	7,759	-0.14%
2019/03/29	35	54.77	9	54.77	54.00	26	7,666	0.34%
2019/03/28	109	54.88	77	54.43	52.80	32	7,511	0.43%	大買/
2019/03/27	213	50.71	31	52.04	53.90	182	7,012	2.60%	大買/鉅額交易
2019/03/26	0	0.00	6	48.82	49.00	-6	6,655	-0.09%
2019/03/22	15	49.80	2	49.80	49.90	13	6,623	0.20%
2019/03/20	1	49.20	1	49.20	48.80	0	6,638	0.00%
2019/03/19	4	48.71	8	48.55	49.05	-4	6,655	-0.06%
2019/03/18	8	49.05	1	49.10	48.70	7	6,553	0.11%
2019/03/15	4	49.01	6	48.97	47.50	-2	6,382	-0.03%
2019/03/14	3	46.75	4	46.26	46.25	-1	6,063	-0.02%
2019/03/12	2	46.20	1	46.50	46.00	1	6,160	0.02%
2019/03/08	1	44.85	1	44.95	45.20	0	6,283	0.00%
2019/03/07	1	45.80	1	45.60	45.40	0	6,448	0.00%
2019/03/06	0	0.00	1	47.15	46.80	-1	6,502	-0.02%
2019/03/05	4	47.81	1	47.80	47.50	3	6,528	0.05%
2019/02/27	0	0.00	4	47.60	46.90	-4	6,590	-0.06%
2019/02/26	4	47.93	0	0.00	47.80	4	6,617	0.06%
2019/02/22	1	47.55	5	47.80	47.55	-4	6,555	-0.06%
2019/02/21	3	48.17	5	48.05	48.45	-2	6,544	-0.03%
2019/02/20	8	49.19	4	49.00	47.95	4	6,498	0.06%
2019/02/19	1	48.20	6	48.23	48.00	-5	6,403	-0.08%
2019/02/18	5	47.66	19	47.61	47.60	-14	6,414	-0.22%
2019/02/15	38	49.23	17	48.64	47.55	21	6,359	0.33%
2019/02/14	4	46.60	5	46.29	46.75	-1	6,030	-0.02%
2019/02/13	2	46.43	22	45.95	46.10	-20	5,949	-0.34%
2019/02/12	10	45.39	5	45.88	46.20	5	5,884	0.08%
2019/02/11	2.5	44.36	2	43.70	44.55	0.5	5,769	0.01%
2019/01/30	1	43.20	0	0.00	43.00	1	5,735	0.02%
2019/01/29	1	43.15	15	43.33	43.15	-14	5,798	-0.24%
2019/01/25	17	44.74	1	44.30	44.15	16	5,810	0.28%
2019/01/24	3	43.55	1	43.55	43.40	2	5,742	0.03%
2019/01/23	1	43.30	0	0.00	43.30	1	5,746	0.02%
2019/01/21	1	43.00	0	0.00	42.90	1	5,709	0.02%
2019/01/18	0	0.00	4	42.91	42.95	-4	5,604	-0.07%
2019/01/17	1	43.20	5	43.85	43.05	-4	5,601	-0.07%
2019/01/16	0	0.00	5	44.90	44.40	-5	5,581	-0.09%
2019/01/14	1	45.85	0	0.00	44.70	1	5,556	0.02%
2019/01/11	3	45.43	3	45.90	45.25	0	5,558	0.00%
2019/01/10	7	45.93	3	46.00	45.50	4	5,491	0.07%
2019/01/09	7	45.79	3	45.40	45.10	4	5,407	0.07%
2019/01/08	8	45.99	8	45.55	45.70	0	5,307	0.00%
2019/01/07	12	45.47	0	0.00	44.15	12	5,135	0.23%
2019/01/04	3	45.07	4	44.49	45.00	-1	5,047	-0.02%
2019/01/03	11	47.50	20	47.30	45.85	-9	4,916	-0.18%
2019/01/02	28	48.01	37	48.13	48.50	-9	4,756	-0.19%
2018/12/28	41	46.57	29	46.60	47.90	12	4,319	0.28%
2018/12/27	28	43.87	10	44.50	43.90	18	3,808	0.47%
2018/12/26	16	44.56	20	44.77	42.00	-4	3,655	-0.11%
2018/12/25	9	42.94	14	43.05	44.85	-5	3,311	-0.15%
2018/12/24	1	39.00	2	40.65	41.75	-1	2,931	-0.03%
2018/12/22	1	38.80	1	38.90	39.10	0	2,883	0.00%
2018/12/21	1	37.65	1	38.95	39.40	0	2,892	0.00%
2018/12/20	1	39.80	0	0.00	38.50	1	2,885	0.03%
2018/12/18	1	40.80	1	40.40	40.25	0	2,911	0.00%
2018/12/13	3	43.37	7	43.78	43.00	-4	2,877	-0.14%
2018/12/12	0	0.00	1	40.90	42.45	-1	2,716	-0.04%
2018/12/07	1	40.20	0	0.00	39.90	1	2,766	0.04%
2018/12/06	6	40.12	2	41.60	39.50	4	2,882	0.14%
2018/12/05	2	42.08	0	0.00	41.55	2	2,854	0.07%
2018/12/04	1	42.60	1	42.75	41.80	0	2,842	0.00%
2018/12/03	1	41.70	2	41.93	42.45	-1	2,839	-0.04%
2018/11/30	4	41.31	22	41.54	40.25	-18	2,770	-0.65%
2018/11/29	20	40.13	0	0.00	40.40	20	2,639	0.76%
2018/11/28	0	0.00	1	38.45	38.60	-1	2,650	-0.04%
2018/11/27	5	37.57	4	38.05	37.95	1	2,627	0.04%
2018/11/21	2	35.90	2	35.60	36.45	0	2,504	0.00%
2018/11/19	1	36.40	0	0.00	36.55	1	2,480	0.04%
2018/11/15	2	36.20	0	0.00	36.20	2	2,482	0.08%
2018/11/13	1	36.80	0	0.00	39.65	1	2,406	0.04%
2018/11/08	0	0.00	1	41.35	40.15	-1	2,469	-0.04%
2018/11/07	4	41.25	4	41.24	41.35	0	2,494	0.00%
2018/11/06	5	41.81	0	0.00	41.00	5	2,523	0.20%
2018/10/30	2	36.40	0	0.00	36.80	2	2,458	0.08%
2018/10/29	0	0.00	1	36.40	36.20	-1	2,473	-0.04%
2018/10/25	1	36.00	0	0.00	36.50	1	2,539	0.04%
2018/10/24	1	39.75	1	39.70	39.40	0	2,583	0.00%
2018/10/23	0	0.00	9	40.77	40.25	-9	2,666	-0.34%
2018/10/22	1	42.70	3	42.12	42.35	-2	2,671	-0.07%
2018/10/19	2	41.53	2	41.18	42.45	0	2,701	0.00%
2018/10/18	3	40.58	1	40.65	40.45	2	2,745	0.07%
2018/10/16	2	39.95	2	39.83	39.95	0	2,978	0.00%
2018/10/15	4	39.88	0	0.00	40.00	4	3,010	0.13%
2018/10/12	0	0.00	3	38.55	39.30	-3	3,074	-0.10%
2018/10/11	1	37.50	1	37.75	37.50	0	3,112	0.00%
2018/10/05	0	0.00	3	44.08	43.55	-3	3,258	-0.09%
2018/10/04	1	46.31	0	0.00	46.20	1	3,325	0.03%
2018/10/02	1	49.15	1	49.20	49.20	0	3,405	0.00%
2018/09/28	5	48.32	0	0.00	48.35	5	3,507	0.14%
2018/09/27	1	48.70	0	0.00	48.75	1	3,577	0.03%
2018/09/26	2	50.25	1	50.30	49.40	1	3,633	0.03%
2018/09/25	3	48.85	0	0.00	49.10	3	3,761	0.08%
2018/09/17	0	0.00	3	48.00	49.00	-3	4,447	-0.07%
2018/09/14	2	46.83	9	47.16	48.70	-7	4,592	-0.15%
2018/09/13	1	46.10	1	46.80	46.70	0	4,756	0.00%
2018/09/12	2	45.45	0	0.00	45.70	2	4,871	0.04%
2018/09/11	2	50.50	0	0.00	50.50	2	4,994	0.04%
2018/09/10	3	50.50	10	50.60	49.55	-7	5,604	-0.12%
2018/09/07	1	54.30	0	0.00	54.50	1	6,257	0.02%
2018/09/05	4	58.08	1	58.50	57.00	3	6,570	0.05%
2018/09/04	3	58.33	6	58.68	57.90	-3	6,611	-0.05%
2018/09/03	40	56.00	0	0.00	55.80	40	6,561	0.61%
2018/08/31	2	57.20	1	57.40	57.50	1	6,616	0.02%
2018/08/30	1	58.80	0	0.00	58.00	1	6,861	0.01%
2018/08/29	0	0.00	0.1	57.90	58.00	-0.1	6,964	0.00%
2018/08/28	1	58.20	4	58.00	57.60	-3	7,024	-0.04%
2018/08/22	2	58.25	0	0.00	57.80	2	7,151	0.03%
2018/08/17	0	0.00	3	56.97	55.90	-3	7,281	-0.04%
2018/08/16	2.3	57.02	4	55.50	56.80	-1.8	7,284	-0.02%
2018/08/15	5	57.14	2	57.10	57.40	3	7,251	0.04%
2018/08/14	6	57.57	2	57.70	59.00	4	7,260	0.06%
2018/08/13	0	0.00	1	56.80	55.10	-1	7,271	-0.01%
2018/08/09	12	59.50	0	0.00	59.50	12	7,274	0.16%
2018/08/08	3	61.27	0	0.00	60.40	3	7,342	0.04%
2018/08/07	2	60.90	2	61.40	61.00	0	7,403	0.00%
2018/08/06	2	60.50	0	0.00	60.60	2	7,457	0.03%
2018/08/03	2	60.00	0	0.00	60.30	2	7,509	0.03%
2018/08/01	5	60.20	3	59.50	60.60	2	7,627	0.03%
2018/07/31	3.3	58.58	1	59.10	58.50	2.3	7,749	0.03%
2018/07/30	3	57.70	12	58.33	57.10	-9	7,696	-0.12%
2018/07/27	2	61.50	0	0.00	62.20	2	7,659	0.03%
2018/07/26	11	62.81	10	62.40	62.00	1	7,659	0.01%
2018/07/25	0	0.00	3	62.20	61.40	-3	7,631	-0.04%
2018/07/24	2	61.60	2	61.25	61.60	0	7,564	0.00%
2018/07/23	10	61.30	0	0.00	61.00	10	7,538	0.13%
2018/07/20	0	0.00	6	68.80	67.70	-6	7,467	-0.08%
2018/07/19	9	68.72	12	68.10	68.50	-3	7,479	-0.04%
2018/07/18	4	69.68	52	69.82	69.20	-48	7,561	-0.63%
2018/07/17	4	72.35	3	71.53	71.10	1	7,634	0.01%
2018/07/16	12	73.96	1	73.30	73.00	11	7,668	0.14%
2018/07/13	13	74.38	8	74.75	74.10	5	7,717	0.06%
2018/07/12	8	73.00	15	73.65	74.30	-7	7,777	-0.09%
2018/07/11	0	0.00	11	71.63	71.50	-11	7,951	-0.14%
2018/07/10	11	70.84	6	70.77	71.20	5	8,152	0.06%
2018/07/09	2	69.75	0	0.00	68.80	2	8,229	0.02%
2018/07/06	12	68.97	12	67.55	70.00	0	8,437	0.00%
2018/07/05	62	71.20	6	70.30	69.30	56	8,417	0.67%
2018/07/04	2	70.45	17	70.30	69.50	-15	8,517	-0.18%
2018/07/03	6	71.10	57	70.81	69.30	-51	8,542	-0.60%
2018/07/02	95	77.39	59	74.71	74.00	36	8,382	0.43%
2018/06/29	5	76.92	1	76.00	76.80	4	8,241	0.05%
2018/06/28	1	76.50	6	75.08	75.00	-5	8,087	-0.06%
2018/06/27	13	76.87	7	77.10	75.20	6	7,997	0.08%
2018/06/26	17	73.73	4	72.93	73.30	13	7,753	0.17%
2018/06/25	141	75.05	42	75.18	74.00	99	7,689	1.29%	大買/
2018/06/22	16	76.09	12	76.72	74.60	4	7,564	0.05%
2018/06/21	8	74.61	109	74.76	74.50	-101	7,364	-1.37%	大賣/鉅額交易
2018/06/20	16	71.81	11	74.52	70.10	5	7,220	0.07%
2018/06/19	67	79.10	59	78.48	75.80	8	6,988	0.11%
2018/06/15	12	76.13	29	77.74	78.70	-17	6,386	-0.27%
2018/06/14	1	72.80	2	72.50	71.60	-1	5,697	-0.02%
2018/06/13	17	71.35	24	71.68	72.80	-7	5,649	-0.12%
2018/06/12	2	69.10	2	69.40	68.80	0	5,449	0.00%
2018/06/11	4	67.75	0	0.00	67.80	4	5,399	0.07%
2018/06/08	3	70.07	4	69.55	69.10	-1	5,381	-0.02%
2018/06/07	3	72.17	6	71.77	70.40	-3	5,354	-0.06%
2018/06/06	1	69.60	11	68.50	68.80	-10	5,211	-0.19%
2018/06/05	4	66.98	2	67.45	66.70	2	5,110	0.04%
2018/06/04	10	67.68	0	0.00	67.40	10	5,120	0.20%
2018/06/01	50	67.65	0	0.00	67.30	50	5,098	0.98%
2018/05/30	1	64.90	2	64.60	65.50	-1	5,094	-0.02%
2018/05/28	2	67.40	2	67.25	67.70	0	5,067	0.00%
2018/05/25	2	65.55	1	66.30	66.30	1	5,030	0.02%
2018/05/22	6	64.90	0	0.00	64.20	6	5,011	0.12%
2018/05/21	75	64.78	2	64.95	64.80	73	5,012	1.46%
2018/05/18	5	63.00	0	0.00	63.30	5	4,974	0.10%
2018/05/16	2	63.80	1	64.70	63.40	1	5,027	0.02%
2018/05/15	0	0.00	2	66.80	65.70	-2	5,024	-0.04%
2018/05/14	3	67.80	2.4	68.51	68.00	0.6	5,097	0.01%
2018/05/11	5	69.42	2	68.40	67.50	3	5,060	0.06%
2018/05/09	1	68.00	1	69.00	67.20	0	5,131	0.00%
2018/05/08	4	66.48	9	66.81	67.10	-5	5,160	-0.10%
2018/05/07	5	65.02	5	64.68	64.60	0	5,373	0.00%
2018/05/04	4	64.85	5	64.40	64.00	-1	5,382	-0.02%
2018/05/03	6	63.22	6	63.13	62.50	0	5,331	0.00%
2018/05/02	5	62.80	3	62.83	63.30	2	5,381	0.04%
2018/04/30	5	61.64	0	0.00	62.20	5	5,457	0.09%
2018/04/26	7.1	61.33	6	61.23	59.70	1.1	5,516	0.02%
2018/04/25	0	0.00	2	62.50	62.50	-2	5,500	-0.04%
2018/04/24	10	60.25	3	60.90	61.90	7	5,534	0.13%
2018/04/23	23	66.21	0	0.00	65.10	23	5,446	0.42%
2018/04/20	32	68.92	0	0.00	68.80	32	5,457	0.59%
2018/04/19	110	72.45	6	72.28	72.00	104	5,521	1.88%	大買/鉅額交易
2018/04/18	10	71.59	8	70.86	72.60	2	5,457	0.04%
2018/04/17	9	74.41	5	74.22	71.00	4	5,323	0.08%
2018/04/16	3	72.17	14	72.46	73.90	-11	5,120	-0.21%
2018/04/13	8	69.53	11	69.77	69.50	-3	5,003	-0.06%
2018/04/12	12	68.58	20	68.91	68.10	-8	4,916	-0.16%
2018/04/11	5	65.98	2	65.90	65.60	3	4,770	0.06%
2018/04/10	12	66.86	3	67.93	65.20	9	4,870	0.18%
2018/04/09	2	63.90	8	63.96	65.60	-6	4,948	-0.12%
2018/04/03	6	59.37	3	58.97	59.70	3	4,918	0.06%
2018/03/30	2	62.20	1	61.90	61.00	1	5,215	0.02%
2018/03/29	0	0.00	3	62.43	61.90	-3	5,457	-0.05%
2018/03/28	2	62.40	0	0.00	62.80	2	5,551	0.04%
2018/03/27	0	0.00	2	63.60	62.40	-2	5,731	-0.03%
2018/03/26	29	62.99	1	62.60	62.60	28	5,896	0.47%
2018/03/23	7	62.41	0	0.00	63.20	7	6,013	0.12%
2018/03/22	2	65.55	0	0.00	64.20	2	6,360	0.03%
2018/03/21	0	0.00	2	65.45	65.80	-2	6,585	-0.03%
2018/03/20	1	64.60	0	0.00	64.90	1	6,685	0.01%
2018/03/19	0	0.00	1	64.00	63.60	-1	6,963	-0.01%
2018/03/16	0	66.60	3	65.93	65.60	-3	7,111	-0.04%
2018/03/15	1	67.60	2	67.90	67.30	-1	7,364	-0.01%
2018/03/14	0.1	67.10	3	67.50	67.30	-2.9	7,818	-0.04%
2018/03/13	1	67.80	4	68.03	67.60	-3	8,097	-0.04%
2018/03/12	22	67.31	35	66.85	66.80	-13	8,360	-0.16%
2018/03/09	0	64.60	0	0.00	64.50	0	8,627	0.00%
2018/03/08	15	64.25	8	64.10	64.20	7	9,055	0.08%
2018/03/07	4	62.53	0	0.00	62.00	4	9,434	0.04%
2018/03/06	5	63.68	1	63.00	63.00	4	9,910	0.04%
2018/03/05	9	64.79	4	64.40	63.50	5	10,312	0.05%
2018/03/02	1	66.20	4	66.90	66.00	-3	10,928	-0.03%
2018/03/01	1	68.00	0	0.00	67.30	1	11,114	0.01%
2018/02/27	3	68.47	2	68.90	67.90	1	11,471	0.01%
2018/02/26	2	68.75	3	68.73	67.80	-1	12,192	-0.01%
2018/02/23	1	69.20	1	68.60	68.20	0	12,693	0.00%
2018/02/22	6	68.55	4	68.75	68.00	2	12,907	0.02%
2018/02/21	2	66.50	5	66.60	67.80	-3	12,973	-0.02%
2018/02/12	2	63.45	0	0.00	63.20	2	13,107	0.02%
2018/02/09	4	60.78	9	60.91	63.10	-5	13,187	-0.04%
2018/02/08	3	64.63	1	65.70	64.00	2	13,132	0.02%
2018/02/07	2	68.00	9	68.02	66.70	-7	13,079	-0.05%
2018/02/06	9	66.79	6	65.87	65.30	3	13,028	0.02%
2018/02/05	4	70.28	4	71.68	72.50	0	12,926	0.00%
2018/02/02	10	74.47	11	73.97	73.10	-1	12,932	-0.01%
2018/02/01	12.2	74.01	18	73.72	73.90	-5.8	12,910	-0.04%
2018/01/31	3	72.60	4	72.68	72.50	-1	12,812	-0.01%
2018/01/30	39	73.69	21	73.54	71.60	18	12,766	0.14%
2018/01/29	0	0.00	3	69.83	69.80	-3	12,415	-0.02%
2018/01/26	1	69.50	10	69.60	69.60	-9	12,561	-0.07%
2018/01/25	0	0.00	2	68.35	69.70	-2	12,866	-0.02%
2018/01/24	2	69.10	1	69.00	68.70	1	12,819	0.01%
2018/01/23	0	0.00	3	71.97	70.20	-3	12,762	-0.02%
2018/01/22	14	71.38	4	71.35	71.50	10	12,869	0.08%
2018/01/19	0	0.00	1	70.90	70.80	-1	12,893	-0.01%
2018/01/18	9	72.83	22	72.05	70.10	-13	13,001	-0.10%
2018/01/16	3	73.43	6	72.53	71.30	-3	13,100	-0.02%
2018/01/15	7	70.81	10	70.69	71.70	-3	12,963	-0.02%
2018/01/12	1	68.70	1	68.50	68.50	0	12,811	0.00%
2018/01/11	6	68.03	3	68.13	67.90	3	12,812	0.02%
2018/01/10	5	67.64	10	67.79	67.40	-5	12,790	-0.04%
2018/01/09	6	69.90	10	69.06	68.80	-4	12,750	-0.03%
2018/01/08	13	72.48	0	0.00	71.90	13	12,615	0.10%
2018/01/05	4	74.78	7	73.97	73.60	-3	12,565	-0.02%
2018/01/04	5	73.22	5	73.62	73.20	0	12,503	0.00%
2018/01/03	13	72.25	7	74.24	74.50	6	12,357	0.05%
2018/01/02	0	0.00	1	68.20	69.10	-1	12,118	-0.01%