上緯投控 (3708)-兆豐-忠孝券商分點個股進出

台股 » 個股 » 上緯投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上緯投控

(3708)

可現股當沖

股價
145.0
漲跌
▼1.5
漲幅
-1.02%
成交量
27,760張
產業
上市綠能環保
435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

上緯投控 (3708)籌碼相關－兆豐-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	21	148.17	36	145.79	145.00	-15	4,323	-0.35%
2024/04/18	111	144.37	89	143.12	146.50	22	3,871	0.57%	大買/
2024/04/17	4	134.63	12	135.38	133.50	-8	3,580	-0.22%
2024/04/16	3	123.33	4	124.50	125.00	-1	3,392	-0.03%
2024/04/15	3	132.67	1	129.00	129.00	2	3,320	0.06%
2024/04/12	2	124.75	2	125.25	125.50	0	3,230	0.00%
2024/04/11	2	123.00	0	0.00	123.50	2	3,197	0.06%
2024/04/09	0	0.00	1	124.00	124.00	-1	3,120	-0.03%
2024/04/08	2	123.75	2	125.50	125.00	0	3,118	0.00%
2024/04/03	3	126.17	0	0.00	125.00	3	3,045	0.10%
2024/04/02	1	128.00	0	0.00	129.50	1	2,996	0.03%
2024/04/01	2	131.00	3	131.83	131.00	-1	2,950	-0.03%
2024/03/29	1	127.00	4	130.25	128.50	-3	2,870	-0.10%
2024/03/28	4	129.38	3	128.00	125.50	1	2,769	0.04%
2024/03/27	4	129.50	7	130.21	126.50	-3	2,681	-0.11%
2024/03/26	20	133.10	18	130.86	129.00	2	2,531	0.08%
2024/03/25	5	128.20	5	129.50	124.50	0	2,252	0.00%
2024/03/22	8	123.50	9	126.33	127.50	-1	2,035	-0.05%
2024/03/21	0	0.00	5.3	113.74	116.00	-5.3	1,721	-0.31%
2024/03/20	2	105.00	10.2	105.50	105.50	-8.2	1,678	-0.49%
2024/03/15	0.1	103.50	2	102.00	103.00	-1.9	1,649	-0.12%
2024/03/14	1	102.00	0	0.00	103.00	1	1,647	0.06%
2024/03/13	2.1	103.05	0	0.00	102.50	2.1	1,647	0.13%
2024/03/12	1.1	105.50	1	104.50	105.00	0.1	1,669	0.00%
2024/03/11	8.1	108.50	0	0.00	108.00	8.1	1,651	0.49%
2024/03/08	0.2	113.52	0	0.00	111.50	0.2	1,717	0.01%
2024/03/07	5	115.50	5.1	115.52	116.50	-0.1	1,681	-0.01%
2024/03/06	6	119.08	2.4	118.58	118.00	3.6	1,634	0.22%
2024/03/05	1	119.00	1	119.00	118.50	0	1,597	0.00%
2024/03/04	0	0.00	0.5	118.00	117.00	-0.5	1,549	-0.03%
2024/03/01	18.1	121.94	5	120.60	117.00	13.1	1,498	0.87%
2024/02/29	0	0.00	2	115.50	115.50	-2	1,240	-0.16%
2024/02/27	0	0.00	1	114.50	112.00	-1	1,207	-0.08%
2024/02/26	0	0.00	6	115.08	113.50	-6	1,156	-0.52%
2024/02/23	8	110.94	1	111.00	110.00	7	1,071	0.65%
2024/02/22	3	110.00	0	0.00	109.50	3	1,051	0.29%
2024/02/20	0	0.00	2	113.00	113.00	-2	1,014	-0.20%
2024/02/19	1	116.50	7	115.50	111.50	-6	977	-0.61%
2024/02/16	0	0.00	1	103.50	110.00	-1	887	-0.11%
2024/02/15	0	0.00	1	100.00	100.50	-1	817	-0.12%
2024/01/30	1	98.60	0	0.00	99.60	1	878	0.11%
2024/01/12	1	94.00	0	0.00	94.00	1	834	0.12%
2024/01/09	0	0.00	1	96.50	96.20	-1	846	-0.12%
2024/01/03	0	0.00	1	101.50	100.00	-1	863	-0.12%
2024/01/02	0	0.00	1	101.50	101.50	-1	850	-0.12%
2023/12/28	1	99.00	0	0.00	98.70	1	817	0.12%
2023/12/27	3	99.50	0	0.00	99.00	3	814	0.37%
2023/12/25	8	98.48	0	0.00	98.20	8	807	0.99%
2023/12/07	2	102.75	4	101.00	100.00	-2	777	-0.26%
2023/12/05	5	101.10	2	103.00	100.00	3	698	0.43%
2023/11/24	0	0.00	1	96.20	96.00	-1	579	-0.17%
2023/11/09	0	0.00	2	95.50	93.80	-2	496	-0.40%
2023/11/08	1	94.20	0	0.00	94.30	1	471	0.21%
2023/11/02	0	0.00	2	86.65	86.70	-2	488	-0.41%
2023/11/01	0	0.00	0.1	86.20	86.00	-0.1	488	-0.02%
2023/10/27	0	0.00	0.2	87.60	87.20	-0.2	496	-0.05%
2023/10/26	0	0.00	0.4	88.20	87.50	-0.4	498	-0.08%
2023/10/24	0	0.00	0.4	87.50	87.90	-0.4	500	-0.08%
2023/10/19	0.3	90.06	0	0.00	90.00	0.3	500	0.06%
2023/10/18	0.1	91.00	7	90.90	90.10	-6.9	497	-1.39%
2023/10/17	0.1	91.49	0	0.00	91.00	0.1	486	0.02%
2023/10/16	0.1	91.30	0	0.00	91.70	0.1	487	0.02%
2023/10/13	0	0.00	1	91.80	91.20	-1	487	-0.20%
2023/10/12	0.2	92.40	0	0.00	93.30	0.2	487	0.04%
2023/10/11	0.1	93.80	1	94.00	94.00	-0.9	482	-0.19%
2023/10/04	0	0.00	0.8	89.50	89.20	-0.8	467	-0.17%
2023/10/02	0.1	91.00	0	0.00	90.80	0.1	474	0.02%
2023/09/28	0.5	91.00	0	0.00	91.10	0.5	473	0.11%
2023/09/26	1	90.00	0	0.00	89.60	1	478	0.21%
2023/09/20	0.1	92.00	0	0.00	91.60	0.1	504	0.02%
2023/09/19	0.1	92.00	0	0.00	92.00	0.1	523	0.02%
2023/09/18	0	0.00	2	95.80	93.00	-2	528	-0.38%
2023/09/15	4	95.53	2	95.15	94.10	2	521	0.38%
2023/09/11	0.1	90.09	0.2	89.80	88.60	-0.1	498	-0.02%
2023/09/08	0.1	90.40	0	0.00	90.00	0.1	500	0.02%
2023/09/06	0.1	92.50	0	0.00	90.70	0.1	508	0.02%
2023/09/01	0.1	92.70	1	92.80	92.60	-0.9	525	-0.17%
2023/08/28	0	0.00	2	92.40	92.50	-2	544	-0.37%
2023/08/15	0	0.00	1	92.00	92.00	-1	625	-0.16%
2023/08/14	1	91.50	1	91.20	91.70	0	627	0.00%
2023/08/11	0	0.00	3	92.20	91.70	-3	626	-0.48%
2023/08/09	2	91.80	2	92.80	91.50	0	619	0.00%
2023/08/07	2	88.95	0	0.00	89.00	2	588	0.34%
2023/08/04	1.1	90.12	0	0.00	89.70	1.1	612	0.18%
2023/07/24	0	0.00	1	86.90	86.50	-1	670	-0.15%
2023/07/21	0	0.00	2	88.10	88.20	-2	673	-0.30%
2023/07/20	1	88.40	2	89.20	88.50	-1	692	-0.14%
2023/07/19	0	0.00	3	88.77	88.90	-3	700	-0.43%
2023/07/17	0	0.00	6	91.30	91.10	-6	769	-0.78%
2023/07/14	0.2	89.30	0	0.00	89.20	0.2	805	0.02%
2023/07/12	0	0.00	2	89.60	89.60	-2	857	-0.23%
2023/07/10	0	0.00	1	91.60	91.20	-1	936	-0.11%
2023/07/07	0	0.00	3.1	91.05	90.90	-3.1	962	-0.32%
2023/07/04	1	91.50	0	0.00	91.10	1	996	0.10%
2023/06/29	1.1	93.27	2	92.15	91.30	-0.9	1,001	-0.09%
2023/06/28	0	0.00	2	90.40	90.40	-2	988	-0.20%
2023/06/27	3	93.67	0.1	94.70	93.60	2.9	983	0.29%
2023/06/26	0	0.00	5	95.60	95.10	-5	969	-0.52%
2023/06/21	0	0.00	3	96.23	96.30	-3	977	-0.31%
2023/06/20	2	97.05	0	0.00	96.60	2	981	0.20%
2023/06/16	0.1	97.10	0	0.00	97.00	0.1	1,003	0.01%
2023/06/14	0	0.00	1	95.10	95.10	-1	1,020	-0.10%
2023/06/13	3	95.20	0	0.00	95.30	3	1,041	0.29%
2023/06/09	0	0.00	0.2	96.00	96.60	-0.2	1,051	-0.02%
2023/06/08	0	0.00	0.8	96.76	96.70	-0.8	1,074	-0.07%
2023/06/07	0.3	96.98	0	0.00	97.20	0.3	1,101	0.02%
2023/06/06	0.1	96.60	0.2	96.80	96.50	-0.1	1,135	-0.01%
2023/06/05	0.1	96.70	0	0.00	96.40	0.1	1,150	0.00%
2023/06/02	0.2	95.35	0.4	95.00	94.90	-0.2	1,156	-0.01%
2023/06/01	0.3	95.04	0	0.00	94.80	0.3	1,163	0.02%
2023/05/31	0	94.70	0	0.00	94.60	0	1,177	0.00%
2023/05/30	1	95.00	0	0.00	94.10	1	1,190	0.08%
2023/05/29	0.2	98.30	0	0.00	96.50	0.2	1,196	0.02%
2023/05/24	0	0.00	0.5	96.22	95.70	-0.5	1,337	-0.04%
2023/05/23	0.5	97.12	5	97.64	96.30	-4.5	1,343	-0.33%
2023/05/22	1.1	96.69	3	97.20	97.30	-1.9	1,342	-0.14%
2023/05/10	1	97.10	0	0.00	95.50	1	1,549	0.06%
2023/05/09	1	98.30	0	0.00	97.40	1	1,541	0.06%
2023/05/08	0	0.00	1	102.50	102.50	-1	1,522	-0.07%
2023/05/04	0	0.00	1	103.50	103.50	-1	1,588	-0.06%
2023/05/03	0.4	103.89	0	0.00	103.00	0.4	1,668	0.03%
2023/05/02	0.2	103.00	0	0.00	104.00	0.2	1,751	0.01%
2023/04/26	0.1	100.49	0	0.00	100.50	0.1	1,839	0.00%
2023/04/25	0.1	100.50	0	0.00	100.00	0.1	1,879	0.01%
2023/04/21	1	106.00	0.5	103.53	103.00	0.5	2,000	0.03%
2023/04/20	3.2	108.19	5	109.60	107.50	-1.8	2,045	-0.09%
2023/04/19	1.2	108.54	3	109.67	108.00	-1.8	2,036	-0.09%
2023/04/18	1.2	107.33	2	108.75	107.00	-0.8	2,042	-0.04%
2023/04/17	1	108.50	0	0.00	108.00	1	2,082	0.05%
2023/04/14	15.3	108.32	19	106.79	107.00	-3.7	2,167	-0.17%
2023/04/13	0.4	106.13	1	104.50	104.50	-0.6	2,201	-0.03%
2023/04/12	0.1	104.50	5	103.50	105.50	-4.9	2,183	-0.22%
2023/04/11	0.1	103.50	0	0.00	103.50	0.1	2,171	0.00%
2023/04/10	3	101.00	0	0.00	101.50	3	2,186	0.14%
2023/04/07	2	103.50	2	102.50	102.50	0	2,174	0.00%
2023/04/06	0.1	104.00	0	0.00	103.00	0.1	2,169	0.00%
2023/03/28	0	0.00	0	103.00	101.50	0	2,234	0.00%
2023/03/24	0.1	104.50	1	106.00	103.50	-0.9	2,244	-0.04%
2023/03/17	0	100.50	0	0.00	101.50	0	2,293	0.00%
2023/03/16	3	99.67	0	0.00	98.20	3	2,323	0.13%
2023/03/14	1	100.50	3	101.50	100.50	-2	2,367	-0.08%
2023/03/13	1	101.50	3	99.40	101.50	-2	2,410	-0.08%
2023/03/09	1	105.50	1.2	103.21	102.50	-0.2	2,516	-0.01%
2023/03/08	2	106.50	1	107.00	106.50	1	2,530	0.04%
2023/03/07	5	106.70	1.3	107.77	107.50	3.7	2,542	0.15%
2023/03/06	2.3	106.57	2	107.50	107.50	0.3	2,577	0.01%
2023/03/03	1.1	106.05	0	0.00	106.00	1.1	2,591	0.04%
2023/03/02	0.1	107.50	1	107.50	108.00	-0.9	2,578	-0.03%
2023/03/01	5	107.90	4	108.38	107.00	1	2,574	0.04%
2023/02/24	2	111.00	1	113.50	109.50	1	2,582	0.04%
2023/02/23	4	111.00	5	112.00	112.50	-1	2,632	-0.04%
2023/02/22	1	110.00	3.1	108.18	110.00	-2.1	2,551	-0.08%
2023/02/21	0.1	107.00	1	106.00	107.00	-0.9	2,526	-0.04%
2023/02/20	1	107.41	0	0.00	106.50	1	2,554	0.04%
2023/02/17	0.2	105.75	0	0.00	106.00	0.2	2,564	0.01%
2023/02/16	0	0.00	2	107.50	105.50	-2	2,574	-0.08%
2023/02/15	4	106.00	0	0.00	106.50	4	2,562	0.16%
2023/02/13	1	102.50	0	0.00	103.00	1	2,538	0.04%
2023/02/10	1	101.00	0	0.00	101.50	1	2,537	0.04%
2023/02/03	0	0.00	1	108.50	106.00	-1	2,491	-0.04%
2023/02/02	4	109.38	5	110.90	110.50	-1	2,469	-0.04%
2023/02/01	8	109.75	2	110.50	110.50	6	2,434	0.25%
2023/01/31	2	108.00	7	108.64	109.50	-5	2,353	-0.21%
2023/01/30	5	107.50	3	107.17	107.50	2	2,274	0.09%
2023/01/17	0	0.00	1	101.50	101.50	-1	2,216	-0.05%
2023/01/13	2	102.25	2	100.50	98.60	0	2,215	0.00%
2023/01/12	2	103.25	3	103.83	103.00	-1	2,186	-0.05%
2023/01/11	3	102.67	4	104.00	102.00	-1	2,149	-0.05%
2023/01/10	3	99.20	3	99.50	101.00	0	2,077	0.00%
2023/01/09	5	94.50	6.2	95.08	96.90	-1.2	2,013	-0.06%
2023/01/06	1	97.00	0	0.00	97.00	1	1,997	0.05%
2023/01/05	0	0.00	1	100.50	99.80	-1	1,974	-0.05%
2023/01/04	0	0.00	6.1	102.61	103.50	-6.1	1,914	-0.32%
2023/01/03	1	97.20	0	0.00	99.60	1	1,830	0.05%
2022/12/29	0	0.00	0	95.00	93.90	0	1,809	0.00%
2022/12/28	0	0.00	0.3	97.00	96.60	-0.3	1,851	-0.02%
2022/12/22	4	97.10	0	0.00	96.30	4	1,939	0.21%
2022/12/21	0.1	93.10	0	0.00	92.70	0.1	1,988	0.01%
2022/12/20	0.1	92.40	0.1	92.60	91.60	0	2,162	0.00%
2022/12/19	0.2	94.65	0	0.00	94.20	0.2	2,334	0.01%
2022/12/16	0	0.00	0.1	96.30	95.80	-0.1	2,564	0.00%
2022/12/15	0.1	98.50	0	0.00	97.80	0.1	2,735	0.00%
2022/12/14	1	96.10	1	96.60	97.40	0	2,814	0.00%
2022/12/13	0.1	96.60	0	0.00	95.60	0.1	2,810	0.00%
2022/12/09	1.2	96.63	0	0.00	95.70	1.2	2,845	0.04%
2022/12/08	1	99.80	1	100.50	98.00	0	2,794	0.00%
2022/12/07	1	98.80	0	0.00	96.80	1	2,760	0.04%
2022/12/06	0	0.00	0.2	101.50	100.00	-0.2	2,732	-0.01%
2022/12/05	2	103.50	1	103.50	101.00	1	2,699	0.04%
2022/12/02	1	103.50	3.3	104.90	103.50	-2.3	2,666	-0.09%
2022/12/01	0.2	99.70	0	0.00	101.00	0.2	2,570	0.01%
2022/11/30	2	99.50	5	100.00	98.20	-3	2,556	-0.12%
2022/11/29	5	98.80	0	0.00	97.60	5	2,585	0.19%
2022/11/25	0	0.00	2	96.30	96.30	-2	2,614	-0.08%
2022/11/23	0	0.00	1	95.60	94.40	-1	2,603	-0.04%
2022/11/22	1	94.90	0	0.00	94.90	1	2,629	0.04%
2022/11/03	1	95.60	1	94.10	90.50	0	2,689	0.00%
2022/10/28	0	0.00	0.1	91.00	90.90	-0.1	2,696	0.00%
2022/10/26	0	0.00	1	90.70	90.20	-1	2,740	-0.04%
2022/10/24	0	0.00	2	90.30	90.30	-2	2,773	-0.07%
2022/10/20	0	0.00	1	87.40	90.60	-1	2,786	-0.04%
2022/10/19	5	90.64	2	90.80	89.70	3	2,816	0.11%
2022/10/13	0	0.00	0	92.00	86.90	0	3,034	0.00%
2022/10/11	0.1	93.10	0	0.00	92.60	0.1	3,244	0.00%
2022/10/05	1	98.20	1	98.65	100.00	0	3,278	0.00%
2022/10/04	2.1	95.87	2	97.65	98.20	0.1	3,248	0.00%
2022/10/03	0	0.00	0.2	93.20	92.90	-0.2	3,250	-0.01%
2022/09/30	0.1	92.60	0	0.00	94.00	0.1	3,293	0.00%
2022/09/28	8	98.69	4.1	96.46	96.40	3.9	3,320	0.12%
2022/09/27	3.3	98.28	7.1	98.74	103.00	-3.8	3,343	-0.11%
2022/09/26	2	102.00	7.1	102.27	100.50	-5.1	3,222	-0.16%
2022/09/23	5	102.90	5.1	102.83	99.10	-0.1	3,145	0.00%
2022/09/22	6	97.95	16.2	99.18	100.50	-10.2	3,002	-0.34%
2022/09/21	4	92.03	2	91.65	91.80	2	2,960	0.07%
2022/09/19	0	0.00	1	87.10	87.00	-1	3,372	-0.03%
2022/09/16	2	90.40	0	0.00	88.20	2	3,485	0.06%
2022/09/15	0.1	90.50	0	0.00	89.10	0.1	3,530	0.00%
2022/09/14	1.1	90.04	0	0.00	89.90	1.1	3,685	0.03%
2022/09/13	0	0.00	2	92.45	92.30	-2	3,718	-0.05%
2022/09/02	4.1	94.15	3	94.40	95.10	1.1	4,443	0.02%
2022/09/01	2.1	99.79	1	99.80	99.80	1.1	4,640	0.02%
2022/08/29	1	100.50	1	101.00	101.00	0	4,827	0.00%
2022/08/26	0.7	105.35	0	0.00	104.50	0.7	4,816	0.01%
2022/08/25	2.1	105.76	1	106.00	105.50	1.1	4,851	0.02%
2022/08/24	5.5	107.27	8	107.81	108.00	-2.5	4,896	-0.05%
2022/08/23	3	105.33	1	105.50	103.00	2	4,922	0.04%
2022/08/22	0	0.00	1	106.00	106.50	-1	4,923	-0.02%
2022/08/19	1.1	104.05	1	106.00	103.50	0.1	4,920	0.00%
2022/08/17	1	104.00	0	0.00	103.00	1	4,986	0.02%
2022/08/16	1	106.00	2.2	107.05	106.50	-1.2	5,035	-0.02%
2022/08/15	6	107.75	6	107.00	106.50	0	5,091	0.00%
2022/08/10	1	102.00	0	0.00	102.00	1	5,534	0.02%
2022/08/09	1.1	102.14	1	103.00	102.00	0.1	5,736	0.00%
2022/08/08	1	104.50	2	104.25	104.50	-1	5,982	-0.02%
2022/08/05	0.1	103.50	2	103.75	104.00	-1.9	6,051	-0.03%
2022/08/04	8	100.69	5	102.00	102.50	3	6,136	0.05%
2022/08/03	2	103.00	0	0.00	102.50	2	6,197	0.03%
2022/08/02	11	104.41	4	104.13	104.50	7	6,278	0.11%
2022/08/01	3	109.33	2	110.75	108.50	1	6,409	0.02%
2022/07/29	2	109.50	2	111.25	110.00	0	6,506	0.00%
2022/07/28	3	109.17	1	111.00	108.00	2	6,640	0.03%
2022/07/26	18	109.39	0	0.00	108.50	18	6,853	0.26%
2022/07/25	18	109.97	16	110.63	110.00	2	6,943	0.03%
2022/07/22	2	106.50	0	0.00	106.00	2	7,111	0.03%
2022/07/21	1	104.00	1	104.50	106.00	0	7,629	0.00%
2022/07/20	4	104.50	4	104.00	103.00	0	8,157	0.00%
2022/07/19	1	105.50	0	0.00	105.50	1	8,206	0.01%
2022/07/18	14	107.00	11	104.82	105.00	3	8,276	0.04%
2022/07/15	11	112.68	3	113.17	113.00	8	8,218	0.10%
2022/07/14	4	113.50	4	115.75	116.00	0	8,321	0.00%
2022/07/13	1	115.00	0	0.00	114.00	1	8,567	0.01%
2022/07/12	2	113.00	53	113.05	114.00	-51	8,904	-0.57%
2022/07/11	2	114.50	2	117.25	116.00	0	9,185	0.00%
2022/07/08	16	117.09	8	117.75	117.00	8	9,287	0.09%
2022/07/07	12	118.63	7	117.93	117.50	5	9,310	0.05%
2022/07/06	17	124.85	14	122.64	118.00	3	9,303	0.03%
2022/07/05	7	125.07	7	124.93	125.00	0	9,337	0.00%
2022/07/04	0.1	115.50	1	117.50	116.00	-0.9	9,302	-0.01%
2022/07/01	6	118.50	8	119.25	115.00	-2	9,270	-0.02%
2022/06/30	10	122.20	8.1	122.99	121.00	1.9	9,214	0.02%
2022/06/29	15	126.67	10	126.70	123.50	5	9,188	0.05%
2022/06/28	47	130.74	19	129.00	126.50	28	9,216	0.30%
2022/06/27	17	125.56	17	126.82	131.00	0	9,008	0.00%
2022/06/24	4	116.50	12	120.08	122.50	-8	8,767	-0.09%
2022/06/23	8.1	112.69	12	113.63	113.00	-3.9	8,634	-0.05%
2022/06/22	13	119.35	6	117.50	113.00	7	8,575	0.08%
2022/06/20	5	116.50	6	115.33	114.00	-1	8,458	-0.01%
2022/06/17	12	119.00	13	119.69	121.00	-1	8,369	-0.01%
2022/06/16	22	126.43	45	123.48	121.50	-23	8,343	-0.28%
2022/06/15	5	132.70	51	131.08	130.00	-46	8,168	-0.56%
2022/06/14	5	127.50	10	128.00	123.50	-5	7,913	-0.06%
2022/06/13	7	131.78	8	133.25	130.00	-1	7,816	-0.01%
2022/06/10	2	131.00	57	133.27	134.00	-55	7,700	-0.71%
2022/06/09	4	128.75	39	129.56	129.00	-35	7,414	-0.47%
2022/06/08	4	124.00	6	124.33	124.00	-2	7,243	-0.03%
2022/06/07	1	122.50	0	0.00	124.00	1	7,215	0.01%
2022/06/06	2	122.50	0	0.00	120.00	2	7,178	0.03%
2022/06/02	1	121.50	0	0.00	121.50	1	7,154	0.01%
2022/06/01	3	129.50	0	0.00	125.50	3	7,102	0.04%
2022/05/31	3	130.67	2	131.75	131.00	1	7,022	0.01%
2022/05/30	1	126.50	5	127.70	130.50	-4	6,914	-0.06%
2022/05/27	0	0.00	4	120.38	119.00	-4	6,844	-0.06%
2022/05/26	20	118.03	2	118.00	118.50	18	6,818	0.26%
2022/05/24	1	123.50	3	123.00	121.00	-2	6,724	-0.03%
2022/05/23	32	123.23	5	122.70	122.00	27	6,650	0.41%
2022/05/20	25	129.98	20	131.13	127.00	5	6,576	0.08%
2022/05/19	4	127.50	6	127.17	128.00	-2	6,358	-0.03%
2022/05/18	22	131.18	16	133.19	132.00	6	6,205	0.10%
2022/05/17	33	132.82	10	133.45	132.00	23	6,108	0.38%
2022/05/16	15	133.10	15	132.47	136.50	0	5,893	0.00%
2022/05/13	0	0.00	16	127.22	128.50	-16	5,614	-0.28%
2022/05/12	8	118.44	1	119.00	117.00	7	5,526	0.13%
2022/05/10	7	118.64	5	119.40	120.00	2	5,343	0.04%
2022/05/09	5	119.10	5	120.20	121.50	0	5,238	0.00%
2022/05/06	19	125.82	14	128.21	124.50	5	5,086	0.10%
2022/05/05	23	127.67	17	128.88	128.00	6	4,983	0.12%
2022/05/04	6	125.42	3	125.17	122.50	3	4,822	0.06%
2022/05/03	3	126.67	7	128.36	126.00	-4	4,711	-0.08%
2022/04/29	16	134.16	24	133.44	133.00	-8	4,567	-0.18%
2022/04/28	19	139.42	17	139.26	132.50	2	4,429	0.05%
2022/04/27	73	138.75	25.2	139.98	140.00	47.8	4,160	1.15%
2022/04/26	9.2	142.13	82	143.46	145.00	-72.8	3,572	-2.04%
2022/04/25	15	129.47	15	130.87	132.00	0	2,995	0.00%
2022/04/22	12	130.29	114	132.75	132.00	-102	2,882	-3.54%	大賣/鉅額交易
2022/04/21	12	131.75	10	132.55	128.00	2	2,761	0.07%
2022/04/20	31	132.39	25	134.38	131.00	6	2,686	0.22%
2022/04/19	19	130.68	8	128.69	133.50	11	2,536	0.43%
2022/04/18	10	129.90	11	130.50	130.00	-1	2,253	-0.04%
2022/04/15	8	119.56	14.2	122.64	127.50	-6.2	1,889	-0.33%
2022/04/14	3	114.33	4	115.13	116.00	-1	1,586	-0.06%
2022/04/13	1	106.00	2	111.50	110.00	-1	1,455	-0.07%
2022/04/12	1	110.50	0	0.00	113.00	1	1,378	0.07%
2022/04/11	0	0.00	1	116.50	113.50	-1	1,340	-0.07%
2022/04/08	4	111.25	4	112.63	115.00	0	1,227	0.00%
2022/04/06	2	113.25	1	109.50	110.50	1	1,120	0.09%
2022/04/01	3	109.83	3	109.67	110.50	0	1,074	0.00%
2022/03/31	8	110.00	6	112.67	106.50	2	1,013	0.20%
2022/03/30	17	105.00	19	104.95	106.00	-2	853	-0.23%
2022/03/28	0	0.00	0	97.00	97.50	0	817	0.00%
2022/03/25	0	0.00	0.1	100.50	98.80	-0.1	874	-0.01%
2022/03/24	2	103.00	2	104.50	102.00	0	1,139	0.00%
2022/03/21	2	102.50	2	102.75	97.70	0	1,096	0.00%
2022/03/18	1	95.40	1	96.00	99.00	0	1,057	0.00%
2022/03/07	1	90.70	0	0.00	90.30	1	999	0.10%
2022/03/03	1	97.40	2	97.00	96.60	-1	1,001	-0.10%
2022/02/24	2	94.80	2	93.20	92.60	0	1,008	0.00%
2022/02/22	0	0.00	4	93.30	93.00	-4	1,001	-0.40%
2022/02/18	0.1	94.20	0	0.00	94.30	0.1	1,036	0.01%
2022/01/21	0	0.00	0.1	92.92	90.90	-0.1	1,252	-0.01%
2022/01/20	0.1	92.40	0.2	92.20	92.50	-0.1	1,316	-0.01%
2022/01/19	0	92.30	0	0.00	92.40	0	1,337	0.00%
2022/01/13	1.1	100.55	1	98.80	95.00	0.1	1,478	0.01%
2022/01/12	0	93.63	0	0.00	95.10	0	1,451	0.00%
2022/01/10	1.1	94.45	1	93.40	95.00	0.1	1,505	0.01%
2022/01/07	1	94.10	1	93.30	91.00	0	1,569	0.00%
2022/01/06	1	93.00	1	93.00	93.50	0	1,683	0.00%
2022/01/05	1	94.00	1	93.10	92.60	0	1,821	0.00%
2022/01/03	0	0.00	1	93.00	93.00	-1	2,166	-0.05%
2021/12/29	1	93.90	0	0.00	93.40	1	2,812	0.04%
2021/12/28	0	0.00	1	93.00	93.00	-1	2,915	-0.03%
2021/12/27	1	93.60	1	93.40	93.90	0	3,197	0.00%
2021/12/24	0.1	92.60	0	0.00	92.30	0.1	3,547	0.00%
2021/12/23	1	94.10	0	0.00	93.00	1	3,633	0.03%
2021/12/22	0	0.00	2	94.65	93.60	-2	3,660	-0.05%
2021/12/21	0	0.00	2	98.60	96.00	-2	3,636	-0.05%
2021/12/20	7	101.50	16	103.66	99.00	-9	3,573	-0.25%
2021/11/26	0	0.00	10	89.10	88.50	-10	3,175	-0.31%
2021/11/25	0	0.00	1	91.90	91.20	-1	3,157	-0.03%
2021/11/24	1	92.50	0	0.00	92.40	1	3,151	0.03%
2021/11/23	1	92.50	1	92.00	91.30	0	3,139	0.00%
2021/11/22	1	93.20	1	92.00	92.10	0	3,136	0.00%
2021/11/16	1	95.20	0	0.00	94.10	1	3,090	0.03%
2021/11/11	1	95.90	1	95.40	95.00	0	3,074	0.00%
2021/11/10	0	0.00	1	97.00	95.80	-1	3,071	-0.03%
2021/11/09	1	96.40	0	0.00	97.10	1	3,066	0.03%
2021/11/08	0	0.00	1	95.60	95.00	-1	3,065	-0.03%
2021/11/02	6	98.07	0	0.00	96.20	6	3,042	0.20%
2021/11/01	3	101.17	5	103.50	99.90	-2	3,019	-0.07%
2021/10/29	12	103.48	2	100.35	98.70	10	2,983	0.34%
2021/10/27	1	95.50	0	0.00	93.90	1	2,839	0.04%
2021/10/26	1	94.30	0	0.00	93.50	1	2,819	0.04%
2021/10/25	1	96.30	0	0.00	96.00	1	2,788	0.04%
2021/10/22	0	0.00	1	96.00	96.50	-1	2,772	-0.04%
2021/10/21	2	100.95	0	0.00	97.40	2	2,725	0.07%
2021/10/20	7	104.57	0	0.00	104.00	7	2,665	0.26%
2021/10/19	3	104.17	4	105.13	105.50	-1	2,647	-0.04%
2021/10/18	0	0.00	2	105.25	103.00	-2	2,619	-0.08%
2021/10/15	3	108.83	2	109.75	105.50	1	2,584	0.04%
2021/10/14	15	113.47	20	110.63	110.50	-5	2,518	-0.20%
2021/10/13	15	112.87	10	112.25	115.00	5	2,405	0.21%
2021/10/12	2	116.50	2	113.50	113.00	0	2,270	0.00%
2021/10/08	11	116.64	11	117.68	116.50	0	2,162	0.00%
2021/10/07	16	110.00	17	111.21	117.00	-1	1,932	-0.05%
2021/10/06	14	105.82	16	108.97	109.00	-2	1,558	-0.13%
2021/10/05	11	100.48	13	100.52	100.50	-2	1,287	-0.16%
2021/10/04	41	106.10	41	106.26	106.00	0	1,186	0.00%
2021/10/01	58	105.97	57	104.76	104.00	1	903	0.11%
2021/09/30	1	99.10	1	99.80	100.50	0	549	0.00%
2021/09/29	2	91.30	2	92.95	91.60	0	463	0.00%
2021/09/28	0	0.00	1	88.20	88.10	-1	467	-0.21%
2021/09/27	1	88.30	0	0.00	89.00	1	483	0.21%
2021/09/03	0	0.00	1	93.00	92.10	-1	650	-0.15%
2021/09/02	1	92.10	0	0.00	92.40	1	663	0.15%
2021/08/26	0	0.00	1	89.60	90.30	-1	727	-0.14%
2021/08/24	1	88.10	0	0.00	87.60	1	747	0.13%
2021/08/16	1	86.20	0	0.00	85.80	1	786	0.13%
2021/08/13	1	90.10	0	0.00	89.90	1	783	0.13%
2021/08/09	1	101.00	0	0.00	99.50	1	825	0.12%
2021/08/05	0	0.00	1	108.50	107.50	-1	902	-0.11%
2021/08/04	0	0.00	1	110.00	110.50	-1	936	-0.11%
2021/07/30	2	104.25	0	0.00	104.00	2	1,010	0.20%
2021/07/29	1	106.00	2	105.00	105.50	-1	1,044	-0.10%
2021/07/14	0	0.00	1	111.00	111.00	-1	1,196	-0.08%
2021/07/13	0	0.00	2	111.00	111.50	-2	1,221	-0.16%
2021/07/09	0	0.00	1	113.00	112.50	-1	1,231	-0.08%
2021/07/08	1	113.50	0	0.00	114.00	1	1,246	0.08%
2021/07/05	1	114.50	1	118.00	115.00	0	1,325	0.00%
2021/06/29	0	0.00	3	121.50	121.50	-3	1,326	-0.23%
2021/06/24	0	0.00	7	121.57	123.50	-7	1,362	-0.51%
2021/06/23	0	0.00	10	120.25	120.00	-10	1,355	-0.74%
2021/06/22	4	118.00	7	123.00	116.50	-3	1,340	-0.22%
2021/06/21	0	0.00	2	116.00	116.00	-2	1,307	-0.15%
2021/06/18	4	117.75	5	118.50	118.50	-1	1,312	-0.08%
2021/06/17	2	117.50	0	0.00	119.50	2	1,311	0.15%
2021/06/16	7	119.29	0	0.00	118.00	7	1,313	0.53%
2021/06/11	1	118.50	5	116.80	116.50	-4	1,299	-0.31%
2021/06/07	2	113.75	4	113.75	113.50	-2	1,405	-0.14%
2021/06/04	1	115.50	0	0.00	114.50	1	1,418	0.07%
2021/06/03	1	115.50	0	0.00	114.50	1	1,449	0.07%
2021/06/01	0	0.00	1	119.50	121.50	-1	1,452	-0.07%
2021/05/31	1	118.50	0	0.00	117.50	1	1,460	0.07%
2021/05/28	0	0.00	1	119.00	118.00	-1	1,471	-0.07%
2021/05/24	0	0.00	1	115.50	116.50	-1	1,498	-0.07%
2021/05/21	0	0.00	2	115.00	115.50	-2	1,518	-0.13%
2021/05/14	0	0.00	8	115.63	115.00	-8	1,570	-0.51%
2021/05/13	2	112.75	0	0.00	112.00	2	1,546	0.13%
2021/05/12	1	123.00	1	123.00	123.00	0	1,514	0.00%
2021/05/11	0	0.00	1	135.50	136.50	-1	1,511	-0.07%
2021/05/10	2	142.75	1	144.00	142.50	1	1,511	0.07%
2021/05/07	2	140.50	0	0.00	141.00	2	1,504	0.13%
2021/05/06	1	139.00	1	140.00	143.00	0	1,501	0.00%
2021/05/05	0	0.00	1	135.00	134.00	-1	1,475	-0.07%
2021/05/04	1	129.00	3	131.33	132.00	-2	1,489	-0.13%
2021/05/03	1	139.50	2	145.00	138.50	-1	1,510	-0.07%
2021/04/28	1	142.50	1	144.50	144.00	0	1,527	0.00%
2021/04/27	4	143.50	1	144.00	143.50	3	1,543	0.19%
2021/04/26	2	141.00	0	0.00	144.50	2	1,543	0.13%
2021/04/21	0.1	139.00	0	0.00	140.00	0.1	1,596	0.01%
2021/04/19	2	143.50	2	143.50	142.00	0	1,636	0.00%
2021/04/16	0	0.00	1	141.50	142.00	-1	1,622	-0.06%
2021/04/12	1	147.00	2	142.50	145.50	-1	1,833	-0.05%
2021/04/09	2	141.50	1	142.00	141.50	1	1,819	0.05%
2021/04/08	1	142.50	0	0.00	143.00	1	1,814	0.06%
2021/04/07	1	142.50	4.3	142.70	143.00	-3.3	1,821	-0.18%
2021/04/06	0	0.00	1	138.50	139.00	-1	1,858	-0.05%
2021/04/01	1	139.00	0	0.00	139.00	1	1,879	0.05%
2021/03/31	1	139.00	3	138.00	138.00	-2	1,891	-0.11%
2021/03/30	3	140.83	9.3	139.12	141.50	-6.3	1,923	-0.32%
2021/03/26	0.1	135.00	0	0.00	136.00	0.1	1,980	0.00%
2021/03/25	1	135.00	1	135.50	135.00	0	2,040	0.00%
2021/03/24	1	135.50	0	0.00	135.50	1	2,078	0.05%
2021/03/18	0	0.00	1	139.00	139.00	-1	2,217	-0.05%
2021/03/17	3.1	138.03	0	0.00	138.00	3.1	2,258	0.14%
2021/03/15	0	0.00	4	137.50	137.50	-4	2,355	-0.17%
2021/03/12	4.2	143.15	2	141.00	141.50	2.2	2,370	0.09%
2021/03/11	0	0.00	4	146.38	147.00	-4	2,382	-0.17%
2021/03/04	2	152.50	0	0.00	148.00	2	2,571	0.08%
2021/02/26	0.2	149.50	2	149.50	149.00	-1.9	2,960	-0.06%
2021/02/24	3	153.33	2	153.00	152.00	1	3,086	0.03%
2021/02/23	45	154.31	1	155.00	152.50	44	3,259	1.35%
2021/02/22	2	152.25	1	154.50	155.50	1	3,318	0.03%
2021/02/19	1	146.00	1	147.00	149.50	0	3,324	0.00%
2021/02/18	2	148.25	0	0.00	147.50	2	3,404	0.06%
2021/02/17	8	145.44	1	147.00	146.50	7	3,458	0.20%
2021/02/04	0	0.00	1	140.50	139.00	-1	3,540	-0.03%
2021/02/03	2	142.50	0	0.00	142.50	2	3,633	0.06%
2021/02/02	0.1	139.50	0	0.00	139.50	0.1	3,749	0.00%
2021/02/01	0	0.00	1	142.50	143.00	-1	4,043	-0.02%
2021/01/29	2	142.75	11	140.09	138.50	-9	4,116	-0.22%
2021/01/26	2	140.25	1	141.50	141.50	1	4,621	0.02%
2021/01/25	1	141.50	1	143.50	142.50	0	4,675	0.00%
2021/01/22	1	137.00	0	0.00	137.00	1	4,752	0.02%
2021/01/19	1	142.50	1	141.00	140.50	0	4,992	0.00%
2021/01/18	9	136.06	0	0.00	137.00	9	5,032	0.18%
2021/01/15	2	136.00	6	134.00	134.50	-4	5,153	-0.08%
2021/01/14	1	141.50	0	0.00	141.00	1	5,259	0.02%
2021/01/13	1	144.00	5	144.00	144.00	-4	5,310	-0.08%
2021/01/12	2	146.25	3	146.33	144.00	-1	5,417	-0.02%
2021/01/11	3	148.67	0	0.00	149.00	3	5,492	0.05%
2021/01/07	0	0.00	4	156.25	154.50	-4	5,800	-0.07%
2021/01/06	0	0.00	12	147.33	147.00	-12	6,080	-0.20%
2021/01/05	1	159.50	1	158.00	157.50	0	6,474	0.00%
2021/01/04	0	0.00	1	155.00	155.50	-1	6,891	-0.01%
2020/12/30	1	151.00	1	150.50	150.50	0	7,575	0.00%
2020/12/29	1	156.00	2	156.25	153.00	-1	7,796	-0.01%
2020/12/25	2	150.75	38	150.08	149.00	-36	7,901	-0.46%
2020/12/24	33	151.50	26	151.77	149.50	7	8,026	0.09%
2020/12/23	31	148.23	5	147.50	147.50	26	8,154	0.32%
2020/12/22	1	142.50	10	142.05	141.50	-9	8,455	-0.11%
2020/12/21	3	144.67	3.5	144.29	148.00	-0.5	8,650	-0.01%
2020/12/17	1	144.50	1	144.00	144.50	0	8,774	0.00%
2020/12/15	16	151.03	8	150.19	148.00	8	8,924	0.09%
2020/12/14	2	153.75	0	0.00	154.50	2	8,952	0.02%
2020/12/11	4	156.00	0	0.00	154.50	4	9,065	0.04%
2020/12/10	1.5	163.17	2	162.00	157.50	-0.5	9,146	-0.01%
2020/12/09	0	0.00	5	159.30	161.50	-5	9,299	-0.05%
2020/12/08	5	157.00	2	158.00	156.50	3	9,489	0.03%
2020/12/07	1	158.00	1	158.00	157.00	0	9,685	0.00%
2020/12/04	3	163.67	1	164.50	162.00	2	9,881	0.02%
2020/12/03	0	0.00	1	166.00	163.50	-1	10,198	-0.01%
2020/12/02	1	162.00	1	162.50	164.00	0	10,591	0.00%
2020/12/01	2	162.75	8	163.88	162.50	-6	11,010	-0.05%
2020/11/30	7	169.93	9	170.11	168.00	-2	11,529	-0.02%
2020/11/27	4	169.63	4	169.63	169.50	0	11,783	0.00%
2020/11/26	20	171.68	28	170.00	167.50	-8	12,249	-0.07%
2020/11/25	32	169.64	23	169.04	167.00	9	12,337	0.07%
2020/11/24	1	162.00	1	164.00	162.50	0	12,238	0.00%
2020/11/23	3	160.00	3	160.17	162.00	0	12,391	0.00%
2020/11/20	6	162.08	1	160.50	160.00	5	12,490	0.04%
2020/11/19	2	168.25	1	169.50	168.00	1	12,663	0.01%
2020/11/18	3	162.33	1	162.00	165.00	2	12,921	0.02%
2020/11/17	2	161.50	2	162.75	161.00	0	13,037	0.00%
2020/11/16	7	164.79	0	0.00	162.00	7	13,067	0.05%
2020/11/12	5	167.90	7	166.71	165.50	-2	13,253	-0.02%
2020/11/11	2	166.00	4	168.63	167.00	-2	13,201	-0.02%
2020/11/10	7	173.93	8	170.88	169.50	-1	13,122	-0.01%
2020/11/09	16	171.25	17	176.74	177.00	-1	13,020	-0.01%
2020/11/06	0	0.00	7	166.64	167.50	-7	12,740	-0.05%
2020/11/05	23	166.33	15	167.03	164.00	8	12,726	0.06%
2020/11/04	3	162.83	3	163.67	162.00	0	12,532	0.00%
2020/11/03	0	0.00	6	162.67	163.00	-6	12,460	-0.05%
2020/11/02	2	154.00	6	154.83	153.50	-4	12,372	-0.03%
2020/10/30	5	161.90	2	164.50	158.00	3	12,348	0.02%
2020/10/29	6	161.25	8	160.00	161.50	-2	12,285	-0.02%
2020/10/28	11	165.45	8	164.75	163.50	3	12,344	0.02%
2020/10/27	1	162.00	2	158.00	161.00	-1	12,275	-0.01%
2020/10/26	5	158.90	2	159.00	158.00	3	12,491	0.02%
2020/10/23	4	159.13	4	159.25	161.00	0	12,473	0.00%
2020/10/22	26	158.50	15	156.47	157.50	11	12,358	0.09%
2020/10/21	0	0.00	7	162.29	163.00	-7	12,238	-0.06%
2020/10/20	12	162.58	12	163.71	162.00	0	12,195	0.00%
2020/10/19	1	168.00	1	166.00	169.50	0	12,092	0.00%
2020/10/16	10	168.55	11	173.00	166.00	-1	12,091	-0.01%
2020/10/15	14	173.86	10	174.85	173.00	4	11,935	0.03%
2020/10/14	12	175.21	13	173.85	175.00	-1	11,806	-0.01%
2020/10/13	39	175.33	43	176.44	170.00	-4	11,524	-0.03%
2020/10/12	69	171.70	67	174.94	176.00	2	11,185	0.02%
2020/10/08	0	0.00	7	160.50	160.00	-7	10,876	-0.06%
2020/10/07	34	162.56	31	162.15	160.00	3	10,792	0.03%
2020/10/06	15	152.10	17	153.38	158.00	-2	10,216	-0.02%
2020/10/05	22	143.73	1	143.00	144.00	21	10,033	0.21%
2020/09/30	14	141.29	10	141.05	145.00	4	10,039	0.04%
2020/09/29	7	140.93	8	141.19	138.50	-1	9,972	-0.01%
2020/09/28	9	142.50	10	143.10	141.50	-1	9,848	-0.01%
2020/09/25	27	152.26	25	151.26	142.00	2	9,683	0.02%
2020/09/24	21	157.74	18	158.61	151.50	3	9,368	0.03%
2020/09/23	11	157.45	10	158.30	163.00	1	9,185	0.01%
2020/09/22	4	155.38	0	0.00	154.00	4	9,065	0.04%
2020/09/21	8	155.94	12	156.17	158.00	-4	8,993	-0.04%
2020/09/18	30	156.25	28	157.13	155.00	2	8,909	0.02%
2020/09/17	5	155.70	2	155.25	155.00	3	8,772	0.03%
2020/09/16	23	156.39	12	158.54	158.50	11	8,688	0.13%
2020/09/15	6	157.25	5	157.70	156.50	1	8,551	0.01%
2020/09/14	16	156.78	24	153.71	159.50	-8	8,427	-0.09%
2020/09/11	13	158.42	11	157.95	154.00	2	8,203	0.02%
2020/09/10	15	158.03	22	158.84	160.50	-7	7,968	-0.09%
2020/09/09	12	152.04	6	152.25	159.00	6	7,722	0.08%
2020/09/08	21	155.83	16	157.88	152.50	5	7,458	0.07%
2020/09/07	13	165.65	23	166.50	159.50	-10	7,098	-0.14%
2020/09/04	24	161.10	15	160.60	158.00	9	6,630	0.14%
2020/09/03	39	158.21	41	158.23	159.50	-2	6,181	-0.03%
2020/09/02	37	143.78	51	144.09	150.00	-14	5,613	-0.25%
2020/09/01	27	143.50	28	144.13	136.50	-1	5,291	-0.02%
2020/08/31	11	138.86	10	139.15	142.00	1	4,779	0.02%
2020/08/28	4	131.88	4	130.50	129.50	0	4,583	0.00%
2020/08/27	8	131.31	13	130.42	133.50	-5	4,474	-0.11%
2020/08/26	14	126.89	3	128.50	125.50	11	4,265	0.26%
2020/08/25	15	123.20	18	122.92	124.00	-3	4,083	-0.07%
2020/08/24	7	112.71	10	115.25	119.50	-3	3,728	-0.08%
2020/08/21	9	102.94	9	106.83	109.00	0	3,443	0.00%
2020/08/20	12	100.49	3	102.17	99.20	9	3,331	0.27%
2020/08/19	19	106.87	3	109.17	108.00	16	3,207	0.50%
2020/08/18	9	105.00	16.2	103.57	104.00	-7.2	3,060	-0.23%
2020/08/14	11	99.35	1	99.20	98.20	10	2,906	0.34%
2020/08/13	5	98.42	12	98.80	97.60	-7	2,912	-0.24%
2020/08/12	2	101.75	2	101.50	100.00	0	2,895	0.00%
2020/08/11	3	107.00	13	105.58	103.00	-10	2,900	-0.34%
2020/08/10	2	105.75	1	106.00	105.50	1	2,854	0.04%
2020/08/07	2	105.75	3	105.67	104.00	-1	2,798	-0.04%
2020/08/06	4	101.75	1	103.50	102.50	3	2,721	0.11%
2020/08/05	4	104.75	0	0.00	104.00	4	2,685	0.15%
2020/08/04	16	106.66	6	105.33	105.00	10	2,663	0.38%
2020/08/03	12	107.13	3	105.00	104.50	9	2,611	0.34%
2020/07/31	6	103.50	7	103.86	105.00	-1	2,522	-0.04%
2020/07/30	13	106.77	7	107.14	105.50	6	2,493	0.24%
2020/07/29	3	97.33	3	97.63	98.20	0	2,225	0.00%
2020/07/28	3	95.43	0	0.00	92.00	3	2,174	0.14%
2020/07/27	1	102.00	1	101.00	101.00	0	2,140	0.00%
2020/07/23	1	102.00	0	0.00	101.50	1	2,090	0.05%
2020/07/22	4	104.75	6	105.00	104.00	-2	2,065	-0.10%
2020/07/20	1	101.00	1	99.70	101.50	0	1,924	0.00%
2020/07/17	1	97.80	178	102.51	98.20	-177	1,881	-9.41%	大賣/鉅額交易
2020/07/16	1	104.50	2	102.50	103.00	-1	1,797	-0.06%
2020/07/15	6	103.17	4	102.00	102.00	2	1,680	0.12%
2020/07/14	1	96.60	1	98.00	96.50	0	1,508	0.00%
2020/07/10	1	98.50	1	97.40	94.50	0	1,453	0.00%
2020/07/08	48	90.68	11	92.80	95.60	37	1,323	2.80%
2020/07/06	2	91.50	5	91.60	91.00	-3	1,240	-0.24%
2020/07/02	6	90.70	0	0.00	90.00	6	1,196	0.50%
2020/07/01	0	0.00	3	88.23	90.60	-3	1,149	-0.26%
2020/06/30	1	85.80	0	0.00	85.80	1	1,110	0.09%
2020/06/29	27	85.01	0	0.00	84.40	27	1,107	2.44%
2020/06/18	0	0.00	2	84.50	84.90	-2	1,121	-0.18%
2020/06/17	30	83.68	0	0.00	84.00	30	1,120	2.68%
2020/06/11	1	84.70	3	84.60	83.20	-2	1,157	-0.17%
2020/06/09	3	86.40	0	0.00	86.30	3	1,166	0.26%
2020/06/08	14	86.20	9	86.78	86.10	5	1,164	0.43%
2020/06/04	0	0.00	15	86.40	87.20	-15	1,150	-1.30%
2020/06/03	11	86.27	5	86.18	86.20	6	1,132	0.53%
2020/06/01	0	0.00	5	83.90	83.80	-5	1,094	-0.46%
2020/05/28	11	86.18	1	84.40	83.80	10	1,079	0.93%
2020/05/27	0	0.00	1	86.00	86.00	-1	1,032	-0.10%
2020/05/25	2	82.20	2	81.80	82.70	0	1,006	0.00%
2020/05/20	1	84.10	0	0.00	82.80	1	976	0.10%
2020/05/19	22	84.79	1	84.80	84.50	21	943	2.23%
2020/05/18	32	84.98	5	85.58	84.60	27	922	2.93%
2020/05/15	1	84.00	2	84.95	84.00	-1	870	-0.11%
2020/05/14	3	82.80	5	82.00	81.30	-2	835	-0.24%
2020/05/13	0.2	82.10	1	83.20	82.30	-0.8	820	-0.10%
2020/05/12	2	82.30	1	82.30	82.80	1	818	0.12%
2020/05/11	1	84.20	2	85.20	84.40	-1	804	-0.12%
2020/05/08	1	83.10	1	84.20	82.80	0	776	0.00%
2020/05/07	4	83.85	0	0.00	83.80	4	764	0.52%
2020/05/06	3	84.63	1	85.70	84.60	2	733	0.27%
2020/05/05	0	0.00	1	75.50	78.10	-1	656	-0.15%
2020/04/30	1	72.70	0	0.00	72.60	1	649	0.15%
2020/04/28	2	67.70	1	68.20	69.00	1	648	0.15%
2020/04/27	0	0.00	1	67.50	67.60	-1	653	-0.15%
2020/04/21	2	67.15	1	67.00	65.20	1	657	0.15%
2020/04/17	1	66.10	1	67.10	66.00	0	683	0.00%
2020/04/16	2	65.40	0	0.00	66.10	2	685	0.29%
2020/04/14	0	0.00	1	65.70	66.30	-1	691	-0.14%
2020/04/13	1	62.40	0	0.00	63.00	1	689	0.14%
2020/04/09	0	0.00	3	62.50	62.90	-3	694	-0.43%
2020/04/07	0	0.00	1	62.00	62.40	-1	698	-0.14%
2020/03/20	7	54.33	2	54.45	54.40	5	728	0.69%
2020/03/18	0	0.00	2	58.85	56.80	-2	706	-0.28%
2020/03/17	0	0.00	6	57.43	57.60	-6	698	-0.86%
2020/03/13	1	61.30	32	61.21	62.10	-31	675	-4.59%
2020/03/12	0	0.00	4	71.10	68.00	-4	651	-0.61%
2020/03/11	0	0.00	4	73.50	73.50	-4	631	-0.63%
2020/03/09	2	74.65	0	0.00	73.50	2	626	0.32%
2020/03/05	0	0.00	4	77.45	77.90	-4	621	-0.64%
2020/03/04	1	76.20	0	0.00	76.20	1	615	0.16%
2020/03/02	0	0.00	3	76.40	77.20	-3	614	-0.49%
2020/02/27	3	77.30	1	78.20	75.70	2	605	0.33%
2020/02/26	3	76.07	3	77.60	77.10	0	595	0.00%
2020/02/25	0	0.00	2	74.50	74.40	-2	577	-0.35%
2020/02/21	0	0.00	1	74.90	74.90	-1	580	-0.17%
2020/02/19	0	0.00	1	74.70	74.70	-1	588	-0.17%
2020/02/17	1	73.60	0	0.00	74.30	1	601	0.17%
2020/02/14	3	74.10	0	0.00	74.00	3	603	0.50%
2020/02/03	0	0.00	1	73.90	75.00	-1	659	-0.15%
2020/01/31	0	0.00	3	77.00	77.80	-3	682	-0.44%
2020/01/30	1	77.60	0	0.00	77.10	1	690	0.14%
2020/01/20	1	83.60	0	0.00	83.40	1	691	0.14%
2020/01/16	1	83.30	0	0.00	83.20	1	730	0.14%
2020/01/15	0	0.00	1	83.00	82.80	-1	744	-0.13%
2020/01/14	1	82.80	0	0.00	83.50	1	758	0.13%
2020/01/13	1	82.90	2	83.45	82.40	-1	758	-0.13%
2020/01/07	1	81.10	0	0.00	80.70	1	872	0.11%
2019/12/30	0	0.00	3	84.77	83.60	-3	982	-0.31%
2019/12/25	0	0.00	3	83.23	82.90	-3	991	-0.30%
2019/12/24	10	85.19	9	85.13	84.00	1	1,009	0.10%
2019/12/23	0	0.00	3	83.37	84.50	-3	1,015	-0.30%
2019/12/20	1	83.90	2	83.15	83.20	-1	1,011	-0.10%
2019/12/19	8	82.76	1	82.80	83.10	7	1,020	0.69%
2019/12/18	2	82.05	0	0.00	81.80	2	1,012	0.20%
2019/12/16	15	81.90	1	81.90	81.20	14	1,049	1.33%
2019/12/13	1	81.20	1	81.00	81.20	0	1,102	0.00%
2019/12/11	0	0.00	2	80.00	79.80	-2	1,123	-0.18%
2019/12/10	0	0.00	1	80.20	80.30	-1	1,129	-0.09%
2019/12/06	0	0.00	1	81.30	81.00	-1	1,149	-0.09%
2019/12/05	1	81.30	3	81.33	81.40	-2	1,176	-0.17%
2019/12/03	2	81.50	2	80.90	80.90	0	1,205	0.00%
2019/12/02	2	80.00	2	79.60	79.60	0	1,208	0.00%
2019/11/29	0	0.00	5	80.28	80.20	-5	1,226	-0.41%
2019/11/28	0	0.00	3	81.17	80.80	-3	1,236	-0.24%
2019/11/27	1	80.60	0	0.00	80.70	1	1,240	0.08%
2019/11/22	3	79.90	0	0.00	80.80	3	1,260	0.24%
2019/11/18	1	80.60	1	81.80	79.80	0	1,390	0.00%
2019/11/15	0	0.00	2	81.10	81.30	-2	1,390	-0.14%
2019/11/14	1	80.80	7	80.40	80.00	-6	1,404	-0.43%
2019/11/13	0	0.00	3	82.07	81.60	-3	1,402	-0.21%
2019/11/12	6	82.15	1	82.10	81.70	5	1,403	0.36%
2019/11/08	1	83.10	0	0.00	82.70	1	1,398	0.07%
2019/11/06	0	0.00	70	84.31	84.10	-70	1,407	-4.97%
2019/11/05	9	85.14	31	84.56	84.40	-22	1,401	-1.57%
2019/11/04	4	86.40	0	0.00	86.10	4	1,392	0.29%
2019/10/30	2	86.35	4	87.65	87.40	-2	1,443	-0.14%
2019/10/29	1	85.50	0	0.00	84.30	1	1,427	0.07%
2019/10/28	8	86.04	3	86.00	85.80	5	1,445	0.35%
2019/10/25	11	88.57	1	87.50	87.50	10	1,433	0.70%
2019/10/24	7	88.26	7	87.54	87.40	0	1,446	0.00%
2019/10/22	0	0.00	21	88.54	88.80	-21	1,430	-1.47%
2019/10/21	5	87.76	0	0.00	88.00	5	1,436	0.35%
2019/10/18	0	0.00	2	87.50	87.90	-2	1,440	-0.14%
2019/10/17	8	87.34	4	86.98	86.90	4	1,433	0.28%
2019/10/16	30	87.53	6	86.80	86.70	24	1,440	1.67%
2019/10/15	39	87.88	6	90.73	88.10	33	1,440	2.29%
2019/10/14	28	85.94	5	86.48	88.80	23	1,350	1.70%
2019/10/09	13	83.96	3	83.73	83.60	10	1,295	0.77%
2019/10/04	2	82.50	0	0.00	82.20	2	1,292	0.15%
2019/10/03	2	82.45	5	82.50	82.30	-3	1,297	-0.23%
2019/10/02	10	82.73	0	0.00	82.80	10	1,323	0.76%
2019/09/27	4	81.60	0	0.00	81.40	4	1,362	0.29%
2019/09/26	4	83.28	5	84.54	83.20	-1	1,359	-0.07%
2019/09/25	0	0.00	1	82.90	82.40	-1	1,350	-0.07%
2019/09/24	7	83.23	22	83.04	82.90	-15	1,367	-1.10%
2019/09/23	0	0.00	6	82.43	82.30	-6	1,357	-0.44%
2019/09/20	16	83.16	24	82.94	82.30	-8	1,379	-0.58%
2019/09/19	2	83.10	12	82.55	83.30	-10	1,406	-0.71%
2019/09/18	6	82.95	11	83.15	82.50	-5	1,455	-0.34%
2019/09/17	16	81.84	8	81.56	81.90	8	1,582	0.51%
2019/09/16	3	81.10	2	80.25	80.50	1	1,750	0.06%
2019/09/12	1	78.50	1	79.60	79.20	0	1,771	0.00%
2019/09/11	1	79.30	1	79.00	78.90	0	1,796	0.00%
2019/09/09	1	81.50	2	81.00	80.10	-1	1,818	-0.06%
2019/09/06	1	82.40	0	0.00	82.80	1	1,824	0.05%
2019/09/05	0	0.00	1	81.50	81.50	-1	1,844	-0.05%
2019/09/04	0	0.00	1	81.80	81.50	-1	1,933	-0.05%
2019/09/03	1	80.80	0	0.00	80.40	1	1,946	0.05%
2019/09/02	1	79.70	3	79.53	80.00	-2	1,958	-0.10%
2019/08/30	1	79.10	1	78.90	78.60	0	1,992	0.00%
2019/08/29	1	78.00	0	0.00	78.00	1	2,095	0.05%
2019/08/28	0	0.00	1	78.50	79.20	-1	2,127	-0.05%
2019/08/27	1	78.70	0	0.00	77.60	1	2,128	0.05%
2019/08/26	2	79.65	0	0.00	78.70	2	2,134	0.09%
2019/08/23	9	83.30	6	84.50	81.50	3	2,127	0.14%
2019/08/22	1	80.20	1	79.20	80.00	0	2,049	0.00%
2019/08/21	0	0.00	2	79.40	79.60	-2	2,044	-0.10%
2019/08/20	1	78.60	0	0.00	78.50	1	2,044	0.05%
2019/08/19	0	0.00	6	79.08	79.10	-6	2,058	-0.29%
2019/08/16	4	78.30	0	0.00	78.00	4	2,072	0.19%
2019/08/13	1	77.30	0	0.00	77.30	1	2,195	0.05%
2019/08/05	0	0.00	1	76.20	75.20	-1	2,286	-0.04%
2019/08/02	0	0.00	1	76.40	76.20	-1	2,310	-0.04%
2019/08/01	2	78.40	1	79.40	77.60	1	2,323	0.04%
2019/07/31	2	76.05	0	0.00	76.00	2	2,303	0.09%
2019/07/30	2	77.70	2	78.10	76.60	0	2,304	0.00%
2019/07/29	0	0.00	2	81.00	80.20	-2	2,296	-0.09%
2019/07/26	4	81.50	3	82.43	80.70	1	2,310	0.04%
2019/07/24	0	0.00	14	79.81	79.70	-14	2,325	-0.60%
2019/07/23	0	0.00	12	80.40	79.80	-12	2,333	-0.51%
2019/07/22	0	0.00	10	79.15	80.50	-10	2,328	-0.43%
2019/07/19	2	79.20	52	78.95	79.20	-50	2,331	-2.14%
2019/07/18	4	80.13	1	79.30	78.90	3	2,390	0.13%
2019/07/17	6	80.68	4	81.25	80.50	2	2,419	0.08%
2019/07/16	30	79.84	1	80.40	80.10	29	2,404	1.21%
2019/07/15	2	78.70	2	77.45	78.60	0	2,405	0.00%
2019/07/12	3	79.87	45	79.03	78.20	-42	2,428	-1.73%
2019/07/11	5	79.64	10	79.30	79.60	-5	2,441	-0.20%
2019/07/10	0	0.00	2	79.95	79.20	-2	2,477	-0.08%
2019/07/09	4	80.60	1	80.40	80.20	3	2,485	0.12%
2019/07/08	1	84.80	23	85.17	84.80	-22	2,548	-0.86%
2019/07/05	6	86.67	3	86.57	86.60	3	2,561	0.12%
2019/07/04	10	86.65	9	86.58	86.10	1	2,576	0.04%
2019/07/03	3	84.80	2	85.00	84.10	1	2,574	0.04%
2019/07/02	2	85.30	7	85.81	85.60	-5	2,619	-0.19%
2019/07/01	5	84.96	20	84.70	85.00	-15	2,782	-0.54%
2019/06/28	2	84.90	3	84.70	84.60	-1	2,877	-0.03%
2019/06/27	6	84.87	1	84.40	84.60	5	2,913	0.17%
2019/06/26	19	85.02	11	84.78	85.30	8	2,977	0.27%
2019/06/25	15	84.44	8	84.30	83.50	7	2,961	0.24%
2019/06/24	30	85.93	20	87.54	84.30	10	2,910	0.34%
2019/06/21	19	98.13	57	95.51	93.60	-38	2,781	-1.37%
2019/06/20	17	104.56	9	105.67	104.00	8	2,692	0.30%
2019/06/19	3	103.83	14	103.96	105.00	-11	2,784	-0.39%
2019/06/18	7	102.21	3	101.83	102.00	4	2,883	0.14%
2019/06/17	4	103.50	8	103.13	103.50	-4	3,044	-0.13%
2019/06/14	13	103.00	8	104.50	102.50	5	3,052	0.16%
2019/06/13	10	102.00	20	102.83	103.00	-10	3,030	-0.33%
2019/06/12	25	103.18	43	104.51	100.50	-18	3,004	-0.60%
2019/06/11	11	101.68	17	101.06	101.00	-6	2,942	-0.20%
2019/06/10	7	99.91	6	100.35	101.00	1	2,930	0.03%
2019/06/06	11	100.03	2	100.50	98.50	9	2,917	0.31%
2019/06/05	21	99.85	44	99.01	100.00	-23	2,914	-0.79%
2019/06/04	30	94.64	12	95.28	95.20	18	2,852	0.63%
2019/06/03	9	93.18	0	0.00	92.70	9	2,855	0.32%
2019/05/29	2	91.45	1	93.00	93.20	1	2,948	0.03%
2019/05/28	0	0.00	1	90.20	91.00	-1	2,958	-0.03%
2019/05/27	12	89.39	4	91.23	89.30	8	2,992	0.27%
2019/05/24	18	91.22	4	90.95	91.00	14	3,018	0.46%
2019/05/23	8	92.74	7	92.16	92.40	1	3,106	0.03%
2019/05/22	9	93.03	15	92.20	91.60	-6	3,127	-0.19%
2019/05/21	12	94.08	7	93.61	92.90	5	3,189	0.16%
2019/05/20	14	94.89	10	94.21	95.20	4	3,297	0.12%
2019/05/17	10	87.84	7	88.36	88.50	3	3,285	0.09%
2019/05/16	1	89.60	2	89.85	87.80	-1	3,362	-0.03%
2019/05/15	12	87.54	2	88.90	90.50	10	3,381	0.30%
2019/05/14	10	86.83	0	0.00	86.90	10	3,480	0.29%
2019/05/13	0	0.00	5	85.84	84.00	-5	3,566	-0.14%
2019/05/10	10	91.13	10	90.80	89.40	0	3,610	0.00%
2019/05/09	10	91.33	10	92.50	92.80	0	3,773	0.00%
2019/05/08	3	96.77	67	95.09	95.00	-64	3,912	-1.64%
2019/05/07	0	0.00	2	99.65	97.50	-2	4,012	-0.05%
2019/05/06	16	98.70	27	99.09	98.10	-11	4,301	-0.26%
2019/05/03	2	98.95	0	0.00	99.10	2	4,365	0.05%
2019/05/02	2	96.60	3	97.10	96.90	-1	4,360	-0.02%
2019/04/30	2	95.40	1	95.80	94.30	1	4,340	0.02%
2019/04/29	6	99.08	10	97.72	97.00	-4	4,344	-0.09%
2019/04/26	2	99.60	13	99.45	98.50	-11	4,333	-0.25%
2019/04/25	1	100.50	4	100.75	100.50	-3	4,331	-0.07%
2019/04/24	2	102.75	2	103.25	102.00	0	4,328	0.00%
2019/04/23	8	100.60	1	100.50	100.00	7	4,267	0.16%
2019/04/22	9	98.86	1	98.20	98.50	8	4,222	0.19%
2019/04/19	0	0.00	1	97.00	97.50	-1	4,230	-0.02%
2019/04/18	10	96.30	20	97.10	98.30	-10	4,263	-0.23%
2019/04/17	1	97.70	0	0.00	97.90	1	4,229	0.02%
2019/04/16	2	99.40	4	99.00	99.10	-2	4,210	-0.05%
2019/04/15	3	101.00	1	101.50	101.50	2	4,197	0.05%
2019/04/12	13	103.15	1	101.50	99.30	12	4,184	0.29%
2019/04/11	3	108.33	3	109.00	106.50	0	4,126	0.00%
2019/04/09	1	107.00	0	0.00	106.50	1	4,093	0.02%
2019/04/08	2	109.75	9	109.94	108.00	-7	4,055	-0.17%
2019/04/03	25	110.60	22	111.82	108.00	3	3,996	0.08%
2019/04/02	7	109.57	42	107.88	112.00	-35	3,826	-0.91%
2019/04/01	29	107.93	30	107.02	105.50	-1	3,760	-0.03%
2019/03/29	71	106.11	28	108.25	106.00	43	3,786	1.14%
2019/03/28	117	103.43	6	101.67	101.00	111	3,706	2.99%	大買/鉅額交易
2019/03/27	2	105.50	0	0.00	104.00	2	3,685	0.05%
2019/03/26	8	108.81	85	107.28	106.00	-77	3,663	-2.10%
2019/03/25	16	106.56	35	106.53	106.00	-19	3,617	-0.53%
2019/03/22	49	108.33	163	109.71	106.00	-114	3,527	-3.23%	大賣/鉅額交易
2019/03/21	321	105.79	27	104.76	104.50	294	3,401	8.64%	大買/鉅額交易
2019/03/20	33	104.61	5	102.86	105.50	28	3,294	0.85%
2019/03/19	2	96.25	2	95.50	96.20	0	3,124	0.00%
2019/03/18	0	95.70	1	94.60	94.50	-1	3,095	-0.03%
2019/03/14	2	96.70	8	94.98	94.00	-6	3,083	-0.19%
2019/03/13	4	94.10	34	93.06	93.00	-30	3,068	-0.98%
2019/03/12	3	94.40	1	93.80	93.80	2	3,074	0.07%
2019/03/11	25	93.98	0	0.00	92.90	25	3,087	0.81%
2019/03/08	13	92.92	4	94.65	95.60	9	3,071	0.29%
2019/03/07	0	0.00	9	90.57	90.30	-9	3,083	-0.29%
2019/03/06	1	94.80	8	94.64	94.30	-7	3,059	-0.23%
2019/03/05	2	94.65	2	94.40	95.20	0	3,063	0.00%
2019/03/04	10	96.58	3	98.37	95.30	7	3,045	0.23%
2019/02/27	2	95.90	1	97.10	95.70	1	3,026	0.03%
2019/02/26	1	95.60	0	0.00	95.60	1	3,018	0.03%
2019/02/25	2	97.60	1	98.90	97.60	1	2,996	0.03%
2019/02/22	51	99.06	8	98.06	97.50	43	2,976	1.44%
2019/02/21	1	107.50	0	0.00	106.50	1	2,880	0.03%
2019/02/20	103	108.95	4	106.63	110.50	99	2,848	3.48%	大買/
2019/02/19	12	110.79	5	110.40	105.00	7	2,792	0.25%
2019/02/18	2	107.25	18	107.31	107.00	-16	2,703	-0.59%
2019/02/15	202	106.59	1	109.00	104.00	201	2,783	7.22%	大買/鉅額交易
2019/02/14	1	102.50	5	104.00	106.00	-4	2,714	-0.15%
2019/02/13	13	105.54	15	105.77	105.00	-2	2,695	-0.07%
2019/02/12	4	94.88	83	100.46	102.50	-79	2,582	-3.06%
2019/02/11	4	93.48	3	92.17	93.50	1	2,484	0.04%
2019/01/30	9	93.91	9	94.23	89.50	0	2,433	0.00%
2019/01/29	87	90.19	25	88.60	93.30	62	2,300	2.70%
2019/01/28	2	86.15	4	86.43	87.50	-2	2,228	-0.09%
2019/01/25	36	81.65	37	81.44	83.90	-1	2,156	-0.05%
2019/01/24	11	72.95	14	74.11	77.00	-3	1,862	-0.16%
2019/01/21	0	0.00	4	67.93	68.40	-4	1,801	-0.22%
2019/01/17	0	0.00	1	71.80	71.50	-1	1,823	-0.05%
2019/01/16	1	73.60	0	0.00	73.10	1	1,821	0.05%
2019/01/11	2	74.30	0	0.00	72.00	2	1,862	0.11%
2019/01/10	2	75.50	2	77.50	74.30	0	1,865	0.00%
2019/01/07	2	71.40	2	72.00	72.00	0	1,852	0.00%
2019/01/02	0	0.00	1	71.00	71.00	-1	1,940	-0.05%
2018/12/28	2	70.00	1	70.00	69.50	1	1,981	0.05%
2018/12/26	0	0.00	2	67.10	66.80	-2	2,144	-0.09%
2018/12/25	0	0.00	4	68.35	68.00	-4	2,452	-0.16%
2018/12/24	18	72.74	15	71.57	70.20	3	2,540	0.12%
2018/12/22	6	72.48	7	72.49	72.10	-1	2,741	-0.04%
2018/12/19	0	0.00	5	67.92	68.00	-5	3,207	-0.16%
2018/12/11	2	63.50	0	0.00	63.30	2	3,262	0.06%
2018/12/10	1	64.10	1	63.20	62.80	0	3,271	0.00%
2018/12/05	2	67.60	2	67.75	66.70	0	3,271	0.00%
2018/12/04	5	69.26	4	70.23	69.20	1	3,270	0.03%
2018/12/03	1	67.20	12	68.10	68.10	-11	3,266	-0.34%
2018/11/30	12	67.41	7	65.77	66.30	5	3,250	0.15%
2018/11/29	1	68.00	0	0.00	68.40	1	3,204	0.03%
2018/11/28	1	66.20	9	66.68	67.00	-8	3,182	-0.25%
2018/11/27	2	67.50	2	68.00	68.00	0	3,162	0.00%
2018/11/26	14	67.39	8	68.10	67.50	6	3,156	0.19%
2018/11/23	2	71.15	1	70.60	71.50	1	3,095	0.03%
2018/11/20	0	0.00	3	71.97	71.70	-3	3,045	-0.10%
2018/11/19	4	72.53	3	72.70	73.60	1	3,044	0.03%
2018/11/15	7	74.27	4	74.70	73.10	3	3,046	0.10%
2018/11/14	16	75.60	17	75.49	75.30	-1	2,988	-0.03%
2018/11/12	4	70.05	2	69.30	69.40	2	2,825	0.07%
2018/11/09	1	69.50	2	68.65	69.50	-1	2,814	-0.04%
2018/11/08	0	0.00	8	70.03	68.50	-8	2,804	-0.29%
2018/11/07	13	69.90	7	70.43	69.60	6	2,775	0.22%
2018/11/06	10	70.59	12	70.44	68.80	-2	2,758	-0.07%
2018/11/05	28	68.74	27	68.96	68.20	1	2,701	0.04%
2018/11/02	5	64.24	4	64.30	66.10	1	2,607	0.04%
2018/11/01	1	60.10	0	0.00	60.10	1	2,550	0.04%
2018/10/31	2	58.15	1	58.50	58.50	1	2,540	0.04%
2018/10/30	1	56.00	0	0.00	56.20	1	2,530	0.04%
2018/10/26	2	57.80	1	57.20	56.70	1	2,499	0.04%
2018/10/25	1	59.90	0	0.00	57.20	1	2,482	0.04%
2018/10/23	0	0.00	2	66.00	65.00	-2	2,465	-0.08%
2018/10/22	3	65.87	2	64.40	65.70	1	2,438	0.04%
2018/10/19	2	65.00	2	64.80	65.00	0	2,426	0.00%
2018/10/18	2	66.60	0	0.00	66.60	2	2,414	0.08%
2018/10/17	0	0.00	3	66.20	66.20	-3	2,389	-0.13%
2018/10/12	1	66.60	3	67.17	67.80	-2	2,333	-0.09%
2018/10/11	1	66.30	0	0.00	66.20	1	2,293	0.04%
2018/10/09	1	73.00	1	73.40	73.50	0	2,249	0.00%
2018/10/05	2	77.20	1	77.10	73.30	1	2,158	0.05%
2018/10/04	6	78.77	7	79.10	79.50	-1	2,087	-0.05%
2018/10/03	9	84.20	12	84.75	81.30	-3	1,987	-0.15%
2018/10/02	1	83.70	2	82.55	83.40	-1	1,699	-0.06%
2018/10/01	32	82.81	31	83.08	83.90	1	1,624	0.06%
2018/09/28	6	76.23	5	77.28	77.70	1	1,384	0.07%
2018/09/27	10	76.78	3	76.00	78.40	7	1,267	0.55%
2018/09/26	4	74.13	6	74.05	75.50	-2	1,035	-0.19%
2018/09/25	0	0.00	1	64.10	68.70	-1	895	-0.11%
2018/09/21	1	62.00	0	0.00	62.50	1	894	0.11%
2018/09/20	1	62.00	1	62.90	62.00	0	955	0.00%
2018/09/19	1	62.60	1	61.90	62.60	0	983	0.00%
2018/09/18	1	61.80	1	62.50	61.80	0	1,028	0.00%
2018/09/17	1	62.50	5	62.50	61.10	-4	1,086	-0.37%
2018/09/14	15	62.20	0	0.00	62.00	15	1,153	1.30%
2018/09/07	2	67.85	0	0.00	65.60	2	1,602	0.12%
2018/09/06	0	0.00	3	68.00	67.60	-3	1,807	-0.17%
2018/09/05	1	69.80	2	69.00	69.70	-1	1,938	-0.05%
2018/08/31	0	0.00	1	69.60	70.40	-1	1,999	-0.05%
2018/08/30	1	70.30	0	0.00	70.40	1	2,034	0.05%
2018/08/28	0	0.00	1	70.70	70.00	-1	2,076	-0.05%
2018/08/24	1	71.10	3	71.10	71.10	-2	2,181	-0.09%
2018/08/23	5	75.82	1	74.60	74.10	4	2,207	0.18%
2018/08/22	1	69.00	0	0.00	70.20	1	2,194	0.05%
2018/08/17	0	0.00	6	69.80	68.50	-6	2,298	-0.26%
2018/08/14	6	70.60	0	0.00	70.80	6	2,423	0.25%
2018/08/13	0	0.00	1	73.00	68.60	-1	2,444	-0.04%
2018/08/10	1	76.00	0	0.00	74.20	1	2,457	0.04%
2018/08/01	2	79.65	2	78.80	78.80	0	3,125	0.00%
2018/07/31	0	0.00	3	78.60	78.30	-3	3,237	-0.09%
2018/07/30	10	80.29	4	80.78	78.40	6	3,364	0.18%
2018/07/27	0	0.00	1	76.80	77.00	-1	3,504	-0.03%
2018/07/25	1	76.60	0	0.00	77.50	1	3,502	0.03%
2018/07/20	0	0.00	1	78.00	76.20	-1	4,024	-0.02%
2018/07/19	1	77.30	0	0.00	76.80	1	4,177	0.02%
2018/07/18	0	0.00	2	78.45	78.10	-2	4,314	-0.05%
2018/07/17	0	0.00	1	80.00	78.10	-1	4,459	-0.02%
2018/07/16	0	0.00	9	81.20	80.60	-9	4,707	-0.19%
2018/07/13	9	78.77	0	0.00	80.00	9	4,756	0.19%
2018/07/12	1	77.80	0	0.00	77.30	1	4,796	0.02%
2018/07/10	1	76.10	0	0.00	78.00	1	4,915	0.02%
2018/07/09	5	73.50	2	73.85	74.10	3	4,927	0.06%
2018/07/05	3	80.00	3	81.10	79.80	0	5,018	0.00%
2018/07/04	4	81.05	0	0.00	80.60	4	5,116	0.08%
2018/07/03	10	83.50	10	85.00	82.00	0	5,193	0.00%
2018/07/02	1	86.80	4	87.23	86.40	-3	5,236	-0.06%
2018/06/29	401	86.87	1	87.60	89.20	400	5,465	7.32%	大買/鉅額交易
2018/06/27	2	86.40	2	85.20	84.00	0	5,458	0.00%
2018/06/26	33	83.92	3	82.23	83.00	30	5,450	0.55%
2018/06/25	53	91.06	23	92.07	90.50	30	5,469	0.55%
2018/06/22	3	102.17	1	104.50	100.50	2	5,521	0.04%
2018/06/21	4	107.75	3	106.83	105.50	1	5,515	0.02%
2018/06/20	2	108.00	4	108.00	106.00	-2	5,497	-0.04%
2018/06/19	17	110.74	13	113.50	108.00	4	5,424	0.07%
2018/06/15	1	109.00	2	110.25	107.00	-1	5,152	-0.02%
2018/06/14	21	113.43	22	113.84	108.00	-1	5,174	-0.02%
2018/06/13	28	106.30	12	105.21	110.00	16	4,987	0.32%
2018/06/12	4	101.38	3	102.67	100.00	1	4,859	0.02%
2018/06/11	0	0.00	1	102.50	102.00	-1	4,818	-0.02%
2018/06/07	1	102.00	3	103.50	101.00	-2	4,782	-0.04%
2018/06/06	1	100.50	0	0.00	99.80	1	4,751	0.02%
2018/06/05	1	102.00	3	102.00	98.60	-2	4,730	-0.04%
2018/06/04	8	102.19	14	102.93	102.00	-6	4,709	-0.13%
2018/06/01	14	99.23	5	99.14	98.40	9	4,651	0.19%
2018/05/31	1	97.80	1	96.50	96.50	0	4,601	0.00%
2018/05/29	4	96.60	0	0.00	95.00	4	4,558	0.09%
2018/05/28	1	92.60	4	92.05	92.50	-3	4,509	-0.07%
2018/05/25	1	99.80	3	98.60	95.80	-2	4,475	-0.04%
2018/05/24	5	99.64	2	99.10	99.00	3	4,446	0.07%
2018/05/23	1	101.50	5	99.50	98.50	-4	4,407	-0.09%
2018/05/21	3	103.00	3	103.33	102.50	0	4,308	0.00%
2018/05/17	10	103.00	10	104.00	101.00	0	4,263	0.00%
2018/05/16	1	103.00	1	105.00	103.50	0	4,234	0.00%
2018/05/15	0	0.00	1	108.50	108.50	-1	4,123	-0.02%
2018/05/14	1	99.80	2	98.50	99.00	-1	4,114	-0.02%
2018/05/11	13	106.77	3	106.50	102.50	10	4,048	0.25%
2018/05/10	3	107.00	2	106.25	103.50	1	3,906	0.03%
2018/05/09	2	102.25	4	98.68	106.00	-2	3,763	-0.05%
2018/05/08	10	106.45	10	102.12	96.50	0	3,612	0.00%
2018/05/07	25	108.02	23	108.85	106.00	2	3,498	0.06%
2018/05/04	32	113.19	30	112.23	110.50	2	3,367	0.06%
2018/05/02	0	0.00	1	136.00	136.00	-1	3,206	-0.03%
2018/04/30	9	155.50	10	156.45	151.00	-1	3,199	-0.03%
2018/04/27	4	148.75	3	150.17	153.50	1	3,013	0.03%
2018/04/26	3	154.17	0	0.00	146.50	3	2,816	0.11%
2018/04/25	7	157.50	9	159.67	162.50	-2	2,694	-0.07%
2018/04/24	3	165.17	1	169.00	157.00	2	2,570	0.08%
2018/04/23	6	167.50	7	168.07	174.00	-1	2,440	-0.04%
2018/04/20	15	173.50	7	172.86	165.00	8	2,303	0.35%
2018/04/19	3	184.33	0	0.00	180.00	3	2,062	0.15%
2018/04/18	3	176.00	2	174.50	179.00	1	2,049	0.05%
2018/04/17	2	168.25	1	180.00	168.00	1	2,060	0.05%
2018/04/16	1	173.00	1	174.00	173.00	0	1,993	0.00%
2018/04/13	0	0.00	3	169.67	170.00	-3	1,952	-0.15%
2018/04/12	1	174.00	3	168.33	170.00	-2	1,938	-0.10%
2018/04/11	2	160.50	4	163.88	171.50	-2	1,884	-0.11%
2018/04/10	5	158.00	4	159.25	156.00	1	1,801	0.06%
2018/04/09	2	171.50	0	0.00	170.00	2	1,692	0.12%
2018/04/03	3	167.17	1	165.00	170.50	2	1,604	0.12%
2018/04/02	6	147.92	20	151.98	155.00	-14	1,525	-0.92%
2018/03/31	0	0.00	1	138.50	141.00	-1	1,265	-0.08%
2018/03/30	0	0.00	7	128.50	128.50	-7	1,217	-0.57%
2018/03/29	6	116.75	0	0.00	117.00	6	1,171	0.51%
2018/03/28	3	111.00	0	0.00	106.50	3	1,120	0.27%
2018/03/27	2	105.00	0	0.00	108.00	2	1,008	0.20%
2018/03/26	0	0.00	1	94.10	98.30	-1	882	-0.11%
2018/03/20	0	0.00	1	91.30	89.90	-1	797	-0.13%
2018/03/16	1	84.00	1	84.70	82.90	0	695	0.00%
2018/03/07	1	78.40	1	77.70	77.80	0	793	0.00%
2018/03/05	2	78.70	3	77.80	77.90	-1	872	-0.11%
2018/02/09	1	67.00	1	71.00	72.00	0	898	0.00%
2018/02/02	1	82.20	0	0.00	82.30	1	844	0.12%
2018/02/01	0	0.00	3	82.10	82.20	-3	846	-0.35%
2018/01/31	3	82.73	0	0.00	82.60	3	844	0.36%
2018/01/23	1	85.20	4	85.28	85.10	-3	815	-0.37%
2018/01/22	0	0.00	5	86.60	86.70	-5	805	-0.62%
2018/01/19	11	88.00	8	87.21	87.20	3	799	0.38%
2018/01/18	1	90.20	1	88.80	86.70	0	783	0.00%
2018/01/15	6	87.28	1	88.80	87.50	5	725	0.69%
2018/01/12	3	90.83	5	89.48	89.00	-2	714	-0.28%
2018/01/11	8	87.96	14	88.59	87.00	-6	658	-0.91%
2018/01/09	6	83.48	1	85.00	82.60	5	574	0.87%
2018/01/08	0	0.00	9	85.30	84.60	-9	562	-1.60%
2018/01/03	2	81.65	0	0.00	81.30	2	543	0.37%
2018/01/02	8	82.04	0	0.00	80.80	8	541	1.48%