台表科 (6278)-元大-復北券商分點個股進出

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

台表科

(6278)

可現股當沖

股價
109.0
漲跌
▲1.5
漲幅
+1.40%
成交量
1,813張
產業
上市光電類股
876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

台表科 (6278)籌碼相關－元大-復北券商分點個股進出

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-復北券商分點個股進出
元大-復北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
2024/04/16	3	107.00	0	0.00	105.50	3	2,467	0.12%
2024/04/15	3	107.33	3	110.67	110.00	0	2,419	0.00%
2024/04/12	0	0.00	2.5	110.41	110.50	-2.5	2,377	-0.10%
2024/04/11	4	110.50	6	112.08	109.00	-2	2,346	-0.09%
2024/04/10	4	109.25	0	0.00	109.00	4	2,292	0.17%
2024/04/09	3.7	109.09	1	111.00	109.00	2.7	2,277	0.12%
2024/04/08	3	107.17	2	109.00	110.50	1	2,251	0.04%
2024/04/02	0	0.00	3	110.50	110.50	-3	2,205	-0.14%
2024/04/01	0	0.00	2	109.50	108.50	-2	2,182	-0.09%
2024/03/29	6.3	108.44	8.2	109.30	108.50	-1.9	2,163	-0.09%
2024/03/28	2	106.50	1	107.50	105.50	1	2,084	0.05%
2024/03/25	0.2	104.00	0	0.00	104.00	0.2	2,086	0.01%
2024/03/22	4	104.38	1	105.00	104.50	3	2,105	0.14%
2024/03/21	2	107.25	1	109.00	107.00	1	2,070	0.05%
2024/03/20	8	108.06	1	109.00	106.00	7	2,010	0.35%
2024/03/19	6	112.25	4	112.38	112.00	2	1,868	0.11%
2024/03/18	0	0.00	4.2	106.24	108.00	-4.2	1,705	-0.25%
2024/03/15	0	0.00	2	108.25	108.00	-2	1,673	-0.12%
2024/03/14	2	109.75	4.1	109.41	110.00	-2.1	1,627	-0.13%
2024/03/13	5	105.00	24.3	105.72	107.50	-19.3	1,533	-1.26%
2024/03/12	0	0.00	10	102.00	103.00	-10	1,411	-0.71%
2024/03/11	2	100.00	18.2	101.17	102.00	-16.2	1,453	-1.12%
2024/03/08	1	97.00	2.2	96.64	98.10	-1.2	1,388	-0.09%
2024/03/07	0.1	96.77	62.1	99.53	96.50	-62	1,426	-4.34%
2024/03/06	0	0.00	0.1	97.70	97.80	-0.1	1,409	-0.01%
2024/03/05	0.1	96.67	51	97.99	98.00	-50.9	1,486	-3.42%
2024/03/04	2.1	96.50	0.4	96.00	97.30	1.7	1,528	0.11%
2024/03/01	4.1	96.17	1	95.90	95.20	3.1	1,559	0.20%
2024/02/29	0	0.00	54.1	98.15	98.20	-54.1	1,563	-3.46%
2024/02/23	0.1	96.20	6	96.40	96.40	-5.9	1,608	-0.37%
2024/02/22	2	96.20	2.2	95.87	96.60	-0.2	1,614	-0.01%
2024/02/21	2.2	95.48	0	0.00	95.30	2.2	1,612	0.14%
2024/02/20	0.4	95.43	0	0.00	95.10	0.4	1,615	0.02%
2024/02/19	2	95.80	2	95.90	96.00	0	1,615	0.00%
2024/02/16	1	94.70	0	0.00	94.50	1	1,613	0.06%
2024/02/15	0	0.00	3	93.70	94.40	-3	1,618	-0.19%
2024/02/05	3	92.20	1	92.50	92.50	2	1,616	0.12%
2024/02/02	0.1	93.30	0	0.00	92.80	0.1	1,634	0.00%
2024/02/01	0	93.00	0	0.00	93.30	0	1,649	0.00%
2024/01/31	0.1	92.80	0	0.00	92.70	0.1	1,656	0.01%
2024/01/29	0.2	93.20	0	0.00	93.70	0.2	1,677	0.01%
2024/01/26	0	0.00	7.1	93.91	93.10	-7.1	1,682	-0.42%
2024/01/23	1.1	91.63	0	0.00	92.10	1.1	1,732	0.06%
2024/01/22	2	92.20	0	0.00	92.20	2	1,761	0.11%
2024/01/18	9	90.08	3	89.90	90.30	6	1,744	0.34%
2024/01/17	1	91.60	1	92.10	91.60	0	1,717	0.00%
2024/01/12	2	93.70	0	0.00	92.80	2	1,702	0.12%
2024/01/10	2	92.60	0	0.00	92.80	2	1,726	0.12%
2024/01/09	2	93.50	1	93.80	93.40	1	1,722	0.06%
2024/01/03	0	0.00	3	95.50	95.50	-3	1,721	-0.17%
2024/01/02	1	95.20	0	0.00	95.90	1	1,714	0.06%
2023/12/29	0	0.00	2.1	95.58	95.90	-2.1	1,699	-0.12%
2023/12/28	0.1	94.30	0.1	95.00	95.10	0	1,688	0.00%
2023/12/27	0.1	93.80	3	93.50	94.50	-2.9	1,679	-0.17%
2023/12/22	4	94.25	0	0.00	93.80	4	1,654	0.24%
2023/12/21	0	0.00	3	95.37	95.00	-3	1,620	-0.19%
2023/12/20	4	94.50	9.1	95.51	94.80	-5.1	1,593	-0.32%
2023/12/19	4.5	92.01	1	92.70	93.00	3.5	1,551	0.23%
2023/12/15	0.3	94.60	0	0.00	93.70	0.3	1,508	0.02%
2023/12/14	0.2	94.40	2	94.50	94.30	-1.8	1,503	-0.12%
2023/12/13	10.6	93.98	5	94.10	93.30	5.6	1,499	0.38%
2023/12/12	1	95.50	5	95.40	95.30	-4	1,500	-0.27%
2023/12/08	1.5	95.67	2	96.70	97.10	-0.5	1,508	-0.03%
2023/12/07	1	95.50	12.2	96.30	95.50	-11.2	1,494	-0.75%
2023/12/06	13.5	94.80	0	0.00	94.80	13.5	1,472	0.92%
2023/12/05	1.3	98.42	0.1	98.60	98.60	1.2	1,421	0.08%
2023/12/04	0.1	98.00	12	98.57	98.50	-11.9	1,406	-0.85%
2023/12/01	1.4	97.27	0	0.00	97.00	1.4	1,353	0.10%
2023/11/30	6	97.93	4.1	97.93	97.30	1.9	1,343	0.14%
2023/11/29	0	0.00	35	96.01	96.00	-35	1,255	-2.79%
2023/11/28	0	0.00	11	94.45	95.10	-11	1,197	-0.92%
2023/11/27	3	92.87	0	0.00	92.80	3	1,157	0.26%
2023/11/24	3	94.43	5	94.02	94.40	-2	1,130	-0.18%
2023/11/23	0	0.00	4	93.25	93.40	-4	1,075	-0.37%
2023/11/22	3	92.30	0	0.00	92.50	3	1,058	0.28%
2023/11/21	0	0.00	0.2	93.00	92.40	-0.2	1,051	-0.02%
2023/11/20	1	92.69	0	0.00	92.70	1	1,039	0.10%
2023/11/17	0.1	92.30	1	92.40	92.40	-0.9	1,023	-0.09%
2023/11/16	0	0.00	0.1	93.00	92.50	-0.1	1,018	-0.01%
2023/11/14	3	92.30	0	0.00	91.70	3	993	0.30%
2023/11/13	0.1	92.40	0.3	92.97	92.20	-0.2	984	-0.02%
2023/11/10	0	0.00	6.4	92.45	92.40	-6.4	972	-0.66%
2023/11/09	1.3	90.88	6	91.00	90.80	-4.7	969	-0.48%
2023/11/08	3	91.57	4	92.10	91.70	-1	978	-0.10%
2023/11/07	2.1	91.80	0	0.00	91.60	2.1	978	0.21%
2023/11/06	3.2	92.29	1	92.50	92.50	2.2	974	0.23%
2023/11/02	4.2	92.98	0	0.00	93.00	4.2	983	0.43%
2023/11/01	2	94.05	0	0.00	93.90	2	977	0.20%
2023/10/31	1	92.50	5	94.12	91.40	-4	960	-0.42%
2023/10/30	4	92.13	1	92.00	91.70	3	915	0.33%
2023/10/26	1	88.50	0	0.00	88.70	1	914	0.11%
2023/10/20	0	0.00	0.3	87.90	88.30	-0.3	978	-0.03%
2023/10/19	2	88.00	0	0.00	88.80	2	1,018	0.20%
2023/10/18	4	88.70	0	0.00	88.70	4	1,204	0.33%
2023/10/12	5	91.00	0	0.00	90.90	5	1,346	0.37%
2023/10/06	0	0.00	2	91.50	90.60	-2	1,428	-0.14%
2023/10/04	1	90.90	0	0.00	91.30	1	1,489	0.07%
2023/10/03	0	0.00	2	92.00	91.80	-2	1,500	-0.13%
2023/10/02	1	91.80	0	0.00	92.00	1	1,533	0.07%
2023/09/26	4	91.53	0	0.00	91.30	4	1,554	0.26%
2023/09/22	4	91.83	0	0.00	91.70	4	1,561	0.26%
2023/09/21	2	92.95	2	92.50	92.50	0	1,557	0.00%
2023/09/20	11	93.91	0	0.00	93.20	11	1,552	0.71%
2023/09/19	0	0.00	3	96.67	96.40	-3	1,543	-0.19%
2023/09/18	0	0.00	4	95.90	95.60	-4	1,535	-0.26%
2023/09/15	0.1	95.50	14.2	95.78	95.60	-14.1	1,533	-0.92%
2023/09/14	2.2	94.14	0	0.00	94.10	2.2	1,534	0.14%
2023/09/13	1	93.30	5	93.90	93.30	-4	1,553	-0.26%
2023/09/12	0.2	94.00	2	94.30	93.90	-1.8	1,567	-0.11%
2023/09/11	2	93.50	0	0.00	92.30	2	1,587	0.13%
2023/09/08	0	0.00	1	94.20	93.70	-1	1,608	-0.06%
2023/09/07	1	93.30	0	0.00	93.40	1	1,608	0.06%
2023/09/06	0	0.00	1	93.80	93.40	-1	1,624	-0.06%
2023/09/05	3	92.03	0	0.00	92.10	3	1,617	0.19%
2023/08/30	0	90.80	1	90.80	90.40	-1	1,614	-0.06%
2023/08/25	0	0.00	1	90.60	90.50	-1	1,671	-0.06%
2023/08/17	1	89.90	0	0.00	89.90	1	1,709	0.06%
2023/08/14	0	0.00	2	87.60	86.80	-2	1,693	-0.12%
2023/08/11	0	0.00	0.4	90.20	90.20	-0.4	1,673	-0.02%
2023/08/10	0.2	89.25	0	0.00	89.80	0.2	1,665	0.01%
2023/08/08	7.2	90.54	0.2	91.20	89.20	7	1,666	0.42%
2023/08/07	0	0.00	1	92.00	92.50	-1	1,645	-0.06%
2023/08/04	1	90.90	0	0.00	91.00	1	1,640	0.06%
2023/08/02	0	0.00	2.2	90.79	90.30	-2.2	1,638	-0.13%
2023/08/01	0	0.00	0.1	91.20	91.00	-0.1	1,640	-0.01%
2023/07/31	0.1	90.03	0	0.00	90.40	0.1	1,631	0.01%
2023/07/28	0	90.20	0	0.00	90.50	0	1,634	0.00%
2023/07/27	2.2	90.10	1	90.40	90.20	1.2	1,644	0.07%
2023/07/25	4.1	88.41	2	88.30	88.40	2.1	1,627	0.13%
2023/07/24	4	90.63	2	90.05	89.10	2	1,601	0.12%
2023/07/21	8	94.25	6	95.35	92.80	2	1,561	0.13%
2023/07/20	3	95.20	7	95.73	96.40	-4	1,385	-0.29%
2023/07/18	3	88.70	0	0.00	88.80	3	1,263	0.24%
2023/07/17	0.1	88.20	0.2	87.60	88.20	-0.2	1,256	-0.01%
2023/07/14	1.1	89.61	1	89.30	89.50	0.1	1,264	0.00%
2023/07/13	3.1	91.57	3.1	90.79	90.20	0	1,276	0.00%
2023/07/12	2	99.50	0	0.00	99.50	2	1,216	0.16%
2023/07/11	2	99.65	0	0.00	99.50	2	1,192	0.17%
2023/07/07	5.2	99.34	0.1	99.40	98.50	5.1	1,217	0.42%
2023/07/05	4	101.88	1	102.00	101.50	3	1,253	0.24%
2023/07/04	0.2	101.50	1.2	101.00	101.00	-1	1,306	-0.08%
2023/06/30	0.2	100.25	0.1	100.66	100.50	0.1	1,397	0.01%
2023/06/29	0	100.00	0.1	99.70	99.40	-0.1	1,418	0.00%
2023/06/26	1	100.00	0	0.00	99.90	1	1,460	0.07%
2023/06/19	2	101.00	0	0.00	100.00	2	1,494	0.13%
2023/06/16	0.1	99.90	0.1	99.60	100.50	0	1,477	0.00%
2023/06/15	2	99.40	0	0.00	98.90	2	1,468	0.14%
2023/06/14	2	98.70	0	0.00	98.90	2	1,452	0.14%
2023/06/13	2.1	101.71	2.2	101.50	100.50	-0.1	1,450	-0.01%
2023/06/12	2.2	101.50	2.3	101.30	102.00	-0.1	1,449	-0.01%
2023/06/08	1	99.29	1	99.60	99.30	0	1,489	0.00%
2023/06/07	1	98.80	0	0.00	99.60	1	1,518	0.07%
2023/06/05	1	99.70	1	99.80	99.70	0	1,570	0.00%
2023/06/02	0	99.20	1	99.10	99.50	-1	1,597	-0.06%
2023/06/01	2.1	98.42	2	98.50	99.10	0.1	1,615	0.00%
2023/05/31	7	102.07	1	102.50	101.00	6	1,604	0.37%
2023/05/30	0.1	100.50	3	101.50	101.50	-2.9	1,602	-0.18%
2023/05/29	1	100.50	0	0.00	100.50	1	1,604	0.06%
2023/05/26	0	99.90	5	99.90	99.90	-5	1,653	-0.30%
2023/05/25	0	0.00	1	99.80	99.90	-1	1,691	-0.06%
2023/05/24	1	100.00	6	99.73	100.00	-5	1,718	-0.29%
2023/05/23	1	98.80	0	0.00	98.90	1	1,761	0.06%
2023/05/19	1	97.80	0	0.00	97.90	1	1,847	0.05%
2023/05/17	1	96.80	1	96.80	96.80	0	1,963	0.00%
2023/05/11	2	96.00	3	96.07	95.20	-1	2,029	-0.05%
2023/05/10	1	96.90	0	0.00	97.10	1	2,041	0.05%
2023/05/09	1	96.80	0	0.00	96.70	1	2,108	0.05%
2023/05/05	0	0.00	1	97.50	97.60	-1	2,168	-0.05%
2023/05/04	2.1	95.84	0	0.00	96.40	2.1	2,237	0.09%
2023/05/03	6.4	97.04	0	0.00	96.40	6.4	2,278	0.28%
2023/04/28	3	98.77	1	99.80	98.50	2	2,325	0.09%
2023/04/27	3	99.70	5	99.54	99.00	-2	2,318	-0.09%
2023/04/26	0	0.00	2	97.70	98.60	-2	2,318	-0.09%
2023/04/25	1	97.00	1	96.60	97.00	0	2,318	0.00%
2023/04/21	2	98.30	1	98.80	98.10	1	2,310	0.04%
2023/04/20	0	0.00	8	99.68	100.00	-8	2,300	-0.35%
2023/04/19	7	99.31	3	99.20	98.80	4	2,293	0.17%
2023/04/18	0	0.00	6	100.67	101.50	-6	2,275	-0.26%
2023/04/13	0	0.00	2	102.00	102.00	-2	2,229	-0.09%
2023/04/11	0	0.00	6	101.35	101.50	-6	2,183	-0.27%
2023/04/10	1	96.50	0	0.00	98.00	1	2,132	0.05%
2023/04/07	1	97.60	11	97.95	97.30	-10	2,112	-0.47%
2023/04/06	7	99.17	3	99.27	100.00	4	2,048	0.20%
2023/03/31	2	97.45	4	97.68	97.20	-2	1,997	-0.10%
2023/03/30	1	96.60	0	0.00	96.70	1	1,952	0.05%
2023/03/29	1	95.60	2	95.30	95.50	-1	1,937	-0.05%
2023/03/28	1	94.90	5	95.70	94.90	-4	1,937	-0.21%
2023/03/27	0	0.00	4	95.80	96.00	-4	1,923	-0.21%
2023/03/24	1.1	95.08	1	94.80	95.30	0.1	1,909	0.01%
2023/03/23	3	93.90	2	94.10	94.10	1	1,876	0.05%
2023/03/22	0	93.50	7	93.80	93.80	-7	1,866	-0.37%
2023/03/21	2	93.05	10	93.20	93.30	-8	1,861	-0.43%
2023/03/20	1	92.40	2	92.35	92.50	-1	1,862	-0.05%
2023/03/17	4	91.10	0	0.00	91.20	4	1,882	0.21%
2023/03/16	0	0.00	14	92.31	91.10	-14	1,873	-0.75%
2023/03/15	1	93.00	0	0.00	93.10	1	1,863	0.05%
2023/03/14	0	0.00	9	92.97	92.70	-9	1,855	-0.49%
2023/03/13	5	92.60	23	93.17	92.70	-18	1,844	-0.98%
2023/03/10	0	0.00	9	92.51	91.80	-9	1,813	-0.50%
2023/03/09	2	92.15	1	91.90	91.80	1	1,810	0.06%
2023/03/08	6	91.67	15	91.93	92.00	-9	1,796	-0.50%
2023/03/07	2	90.10	0	0.00	90.70	2	1,776	0.11%
2023/03/06	3	90.67	1.1	90.60	90.90	2	1,753	0.11%
2023/03/03	4	89.50	1	89.60	89.90	3	1,733	0.17%
2023/03/02	1	88.70	0	0.00	89.10	1	1,729	0.06%
2023/02/24	26	89.95	0	0.00	88.90	26	1,720	1.51%
2023/02/23	9	88.14	3	88.60	88.50	6	1,666	0.36%
2023/02/22	1	88.60	1	89.10	88.70	0	1,645	0.00%
2023/02/21	7	88.11	0	0.00	88.40	7	1,641	0.43%
2023/02/20	1	87.10	3	86.83	87.40	-2	1,616	-0.12%
2023/02/16	5	85.86	1	86.20	86.20	4	1,577	0.25%
2023/02/15	11	85.72	0	0.00	85.00	11	1,572	0.70%
2023/02/14	0	0.00	1	87.50	87.50	-1	1,517	-0.07%
2023/02/10	3	87.47	0	0.00	86.90	3	1,537	0.20%
2023/02/09	1	88.50	0	0.00	88.50	1	1,520	0.07%
2023/02/08	2	89.00	2	89.40	89.20	0	1,530	0.00%
2023/02/07	1.1	88.55	5	88.40	89.40	-4	1,516	-0.26%
2023/02/06	7	92.10	8	92.10	92.20	-1	1,498	-0.07%
2023/02/03	22	93.58	0	0.00	93.50	22	1,524	1.44%
2023/02/02	5	93.10	1	93.10	93.30	4	1,504	0.27%
2023/02/01	6	91.43	0	0.00	91.90	6	1,434	0.42%
2023/01/30	0	0.00	1	90.30	90.30	-1	1,355	-0.07%
2023/01/17	3	88.30	3	88.30	88.50	0	1,343	0.00%
2023/01/13	1	88.60	0	0.00	88.60	1	1,355	0.07%
2023/01/10	1	90.70	0	0.00	90.50	1	1,381	0.07%
2023/01/09	0	0.00	1	90.90	90.90	-1	1,396	-0.07%
2023/01/03	4	88.00	0	0.00	89.60	4	1,472	0.27%
2022/12/30	4	89.25	0	0.00	89.00	4	1,480	0.27%
2022/12/28	3	91.30	0	0.00	90.10	3	1,535	0.20%
2022/12/23	1	90.30	0	0.00	92.40	1	1,620	0.06%
2022/12/16	1	96.30	0	0.00	96.00	1	1,708	0.06%
2022/12/15	0	0.00	0.1	97.50	97.50	-0.1	1,713	0.00%
2022/12/14	0	0.00	0	97.50	97.70	0	1,728	0.00%
2022/12/13	0	0.00	1	97.70	97.50	-1	1,723	-0.06%
2022/12/12	0	0.00	2	97.55	97.40	-2	1,719	-0.12%
2022/12/09	1	96.30	0	0.00	95.80	1	1,725	0.06%
2022/12/08	0	0.00	1	97.20	97.60	-1	1,705	-0.06%
2022/12/07	1	96.70	1	97.80	96.20	0	1,716	0.00%
2022/12/06	1	96.60	0	0.00	96.60	1	1,724	0.06%
2022/12/05	0	0.00	1	98.60	98.80	-1	1,723	-0.06%
2022/12/02	2	98.15	2	97.30	97.60	0	1,749	0.00%
2022/12/01	2	97.15	1	98.00	97.10	1	1,794	0.06%
2022/11/28	0	0.00	1	93.60	93.50	-1	1,895	-0.05%
2022/11/25	1	94.10	1	93.20	93.00	0	1,922	0.00%
2022/11/21	0	0.00	3	93.80	93.50	-3	2,043	-0.15%
2022/11/18	1	93.70	0.3	93.60	93.60	0.7	2,062	0.03%
2022/11/17	45.1	94.18	0	0.00	94.60	45.1	2,071	2.18%
2022/11/15	0	0.00	4	92.55	92.60	-4	2,106	-0.19%
2022/11/14	0	0.00	3	91.80	91.50	-3	2,156	-0.14%
2022/11/11	0	0.00	1	91.50	90.50	-1	2,232	-0.04%
2022/11/10	0	0.00	3	90.10	90.10	-3	2,297	-0.13%
2022/11/09	2	89.60	2	89.60	89.90	0	2,319	0.00%
2022/11/08	1	89.80	0	0.00	88.50	1	2,347	0.04%
2022/11/03	1	86.20	1	84.70	86.40	0	2,727	0.00%
2022/11/02	2.1	86.67	10	88.60	86.30	-7.9	2,738	-0.29%
2022/11/01	0	0.00	1	83.10	85.50	-1	2,714	-0.04%
2022/10/31	9.1	82.39	9	82.42	81.90	0.1	2,705	0.00%
2022/10/28	1	80.30	10	80.10	80.30	-9	2,700	-0.33%
2022/10/27	0	0.00	4	79.75	80.40	-4	2,710	-0.15%
2022/10/26	1	78.20	0	0.00	77.80	1	2,721	0.04%
2022/10/25	2	78.25	2	78.50	78.80	0	2,729	0.00%
2022/10/24	2	80.55	4	81.05	79.80	-2	2,735	-0.07%
2022/10/21	2	79.10	0	0.00	79.00	2	2,737	0.07%
2022/10/20	1	79.30	2	80.15	80.40	-1	2,741	-0.04%
2022/10/19	1	80.60	2	81.65	80.30	-1	2,751	-0.04%
2022/10/18	0	0.00	3	80.77	80.90	-3	2,754	-0.11%
2022/10/17	2	76.05	6	77.20	79.50	-4	2,788	-0.14%
2022/10/14	0	0.00	10	78.21	78.40	-10	2,801	-0.36%
2022/10/13	4	76.88	35	76.67	74.70	-31	2,820	-1.10%
2022/10/11	13	79.52	0	0.00	78.90	13	2,834	0.46%
2022/10/07	1	85.10	0	0.00	84.10	1	2,871	0.03%
2022/10/06	2	86.00	0	0.00	86.10	2	2,966	0.07%
2022/10/04	3	87.53	4	88.05	87.10	-1	3,055	-0.03%
2022/09/30	2	79.85	2	80.85	83.00	0	3,157	0.00%
2022/09/29	4	81.35	3	82.00	81.10	1	3,212	0.03%
2022/09/28	63	82.53	0	0.00	80.50	63	3,310	1.90%
2022/09/27	25	81.26	1	82.90	83.70	24	3,397	0.71%
2022/09/26	73	83.10	0	0.00	81.30	73	3,536	2.06%
2022/09/23	22	85.69	1	86.10	85.90	21	3,672	0.57%
2022/09/22	1	87.10	0	0.00	86.60	1	3,845	0.03%
2022/09/21	2	87.40	1	88.90	87.80	1	3,840	0.03%
2022/09/19	1	89.00	0	0.00	88.90	1	3,855	0.03%
2022/09/16	2	90.00	0	0.00	88.90	2	3,868	0.05%
2022/09/14	0	0.00	47	89.05	90.80	-47	3,891	-1.21%
2022/09/13	4.3	92.18	1	91.90	91.70	3.3	3,885	0.08%
2022/09/12	1	92.90	0	0.00	92.40	1	3,888	0.03%
2022/09/08	0.3	90.50	2	90.55	91.20	-1.7	3,912	-0.04%
2022/09/07	1	90.00	0	0.00	90.10	1	3,904	0.03%
2022/09/06	5	93.48	5	93.90	91.90	0	3,858	0.00%
2022/09/01	0.1	101.00	0	0.00	101.00	0.1	3,751	0.00%
2022/08/31	3	102.17	0.5	104.50	102.50	2.6	3,713	0.07%
2022/08/30	0.6	104.67	0	105.50	105.50	0.6	3,672	0.02%
2022/08/29	1	100.00	2	102.75	104.50	-1	3,679	-0.03%
2022/08/26	0	0.00	1	107.00	104.00	-1	3,675	-0.03%
2022/08/24	1	104.50	2	104.00	103.50	-1	3,688	-0.03%
2022/08/23	0	0.00	2	103.25	104.00	-2	3,715	-0.05%
2022/08/22	1	103.00	0	0.00	103.00	1	3,725	0.03%
2022/08/19	2.1	106.50	2	106.50	106.50	0.1	3,680	0.00%
2022/08/18	1.1	102.27	8	104.00	104.50	-6.9	3,615	-0.19%
2022/08/17	18	102.58	18	101.69	101.50	0	3,524	0.00%
2022/08/16	1	98.20	0	0.00	98.20	1	3,431	0.03%
2022/08/15	3	100.33	0	0.00	99.30	3	3,400	0.09%
2022/08/11	1	101.50	0	0.00	100.00	1	3,240	0.03%
2022/08/10	0	0.00	76	93.50	93.50	-76	3,089	-2.46%
2022/08/09	0	0.00	10	89.50	89.80	-10	2,983	-0.34%
2022/08/08	2	88.00	25	88.39	88.70	-23	2,981	-0.77%
2022/08/05	0	0.00	7	87.90	87.60	-7	2,962	-0.24%
2022/08/03	2	85.40	3	84.40	83.90	-1	2,943	-0.03%
2022/08/02	0	0.00	1	85.50	85.00	-1	2,971	-0.03%
2022/07/29	0	0.00	2	86.20	86.20	-2	3,021	-0.07%
2022/07/28	0	0.00	1	85.20	84.50	-1	3,040	-0.03%
2022/07/25	1	86.70	0	0.00	86.70	1	3,107	0.03%
2022/07/22	0	0.00	1	86.70	86.30	-1	3,126	-0.03%
2022/07/21	0	0.00	10	87.30	87.30	-10	3,115	-0.32%
2022/07/20	0	0.00	15	86.60	85.30	-15	3,100	-0.48%
2022/07/19	1	85.00	0	0.00	85.10	1	3,122	0.03%
2022/07/18	0.1	85.10	25	85.30	84.90	-24.9	3,139	-0.79%
2022/07/15	1	81.50	0	0.00	84.10	1	3,123	0.03%
2022/07/14	0	0.00	3	80.40	80.70	-3	3,075	-0.10%
2022/07/13	1.2	82.83	0	0.00	81.70	1.2	2,987	0.04%
2022/07/12	2	82.45	0	0.00	81.50	2	2,915	0.07%
2022/07/11	1	82.50	1	84.10	84.00	0	2,870	0.00%
2022/07/08	1.1	80.07	2	80.70	80.90	-0.9	2,792	-0.03%
2022/07/07	2.1	77.89	1.2	77.62	78.90	0.9	2,741	0.03%
2022/07/06	3	76.80	3	77.93	75.60	0	2,683	0.00%
2022/07/05	1	79.60	1	80.00	80.40	0	2,618	0.00%
2022/07/04	36.1	79.73	32	79.74	77.50	4.1	2,530	0.16%
2022/07/01	31	83.57	0	0.00	81.40	31	2,407	1.29%
2022/06/30	2	90.25	1	96.50	90.40	1	2,245	0.04%
2022/06/29	2	98.80	0	0.00	98.60	2	2,067	0.10%
2022/06/27	1	100.00	5	101.00	101.50	-4	2,200	-0.18%
2022/06/24	0	0.00	1	100.00	99.10	-1	2,254	-0.04%
2022/06/23	19	99.68	19	99.93	99.00	0	2,264	0.00%
2022/06/22	1	100.00	31	101.79	100.00	-30	2,345	-1.28%
2022/06/21	20	104.00	22	101.61	104.00	-2	2,346	-0.09%
2022/06/20	13	101.65	13	101.65	100.00	0	2,365	0.00%
2022/06/17	63	105.09	40	105.63	104.00	23	2,346	0.98%
2022/06/16	12	110.25	12	109.04	107.00	0	2,355	0.00%
2022/06/15	0	0.00	22	111.50	110.50	-22	2,374	-0.93%
2022/06/14	25	110.92	7	108.57	111.50	18	2,444	0.74%
2022/06/13	1	109.50	1	110.50	109.00	0	2,597	0.00%
2022/06/10	0.1	112.00	0	0.00	113.00	0.1	2,655	0.00%
2022/06/08	0	0.00	2	113.50	112.50	-2	2,685	-0.07%
2022/06/07	4	113.50	2	112.50	112.50	2	2,703	0.07%
2022/06/06	5	114.80	6	114.58	114.50	-1	2,715	-0.04%
2022/06/02	1	112.50	1	114.50	113.50	0	2,738	0.00%
2022/06/01	5	113.30	3	112.67	112.00	2	2,803	0.07%
2022/05/31	10	111.50	35	109.60	112.00	-25	2,853	-0.88%
2022/05/30	33	108.59	5	109.50	108.50	28	2,877	0.97%
2022/05/27	2	105.50	0	0.00	105.50	2	2,893	0.07%
2022/05/25	0	0.00	1	104.50	104.00	-1	3,032	-0.03%
2022/05/24	0.1	103.00	0	0.00	102.50	0.1	3,118	0.00%
2022/05/20	2	105.00	0	0.00	105.00	2	3,266	0.06%
2022/05/19	1	103.00	0	0.00	105.50	1	3,416	0.03%
2022/05/18	1	106.00	0	0.00	105.00	1	3,470	0.03%
2022/05/17	0	0.00	1	106.00	106.50	-1	3,484	-0.03%
2022/05/13	1	103.50	1	103.50	103.50	0	3,531	0.00%
2022/05/12	1	101.50	1	103.00	101.00	0	3,603	0.00%
2022/05/11	2	101.50	1	102.50	102.00	1	3,688	0.03%
2022/05/10	1	100.00	3	102.83	103.50	-2	3,810	-0.05%
2022/05/09	3	101.67	0	0.00	101.50	3	3,974	0.08%
2022/05/06	1	104.00	1	107.00	108.00	0	3,982	0.00%
2022/05/05	2	107.75	0	0.00	108.00	2	4,117	0.05%
2022/05/03	1	105.00	0	0.00	106.00	1	4,234	0.02%
2022/04/29	0.2	104.00	2	105.50	105.50	-1.8	4,345	-0.04%
2022/04/28	1	100.50	0	0.00	100.50	1	4,422	0.02%
2022/04/27	5	98.18	0	0.00	101.50	5	4,493	0.11%
2022/04/26	0	0.00	1	102.00	101.50	-1	4,616	-0.02%
2022/04/25	7.2	102.13	10	103.00	102.00	-2.9	4,880	-0.06%
2022/04/22	3	108.17	0	0.00	108.00	3	5,088	0.06%
2022/04/21	2	110.75	1	112.00	110.00	1	5,265	0.02%
2022/04/20	1.1	110.73	0	0.00	111.00	1.1	5,380	0.02%
2022/04/18	0	0.00	1	112.00	111.50	-1	5,708	-0.02%
2022/04/15	1	110.50	0	0.00	110.50	1	6,217	0.02%
2022/04/14	0	0.00	1	113.50	113.00	-1	6,576	-0.02%
2022/04/13	0.1	111.00	0	0.00	112.00	0.1	6,812	0.00%
2022/04/11	5.1	112.31	9	112.33	111.00	-3.9	7,102	-0.05%
2022/04/08	1	117.00	3	116.33	116.50	-2	7,395	-0.03%
2022/04/07	1	114.50	0	0.00	114.50	1	7,501	0.01%
2022/04/06	2	117.25	0	0.00	117.50	2	7,537	0.03%
2022/04/01	0	0.00	1	118.00	118.50	-1	7,554	-0.01%
2022/03/31	11	118.59	2	119.25	118.00	9	7,563	0.12%
2022/03/30	13	120.73	3	121.67	121.00	10	7,530	0.13%
2022/03/29	10.1	120.01	1	121.00	120.00	9.1	7,487	0.12%
2022/03/25	6	121.50	1	121.00	119.00	5	7,403	0.07%
2022/03/24	2.1	116.50	0	0.00	117.50	2.1	7,320	0.03%
2022/03/23	20	116.03	0	0.00	117.50	20	7,313	0.27%
2022/03/21	0.2	117.00	0	0.00	117.00	0.2	7,313	0.00%
2022/03/18	2	114.00	0	0.00	114.00	2	7,295	0.03%
2022/03/17	1	116.50	0	0.00	117.00	1	7,270	0.01%
2022/03/16	0	0.00	1	113.00	113.50	-1	7,203	-0.01%
2022/03/15	1	109.00	0	0.00	109.00	1	7,060	0.01%
2022/03/08	3	110.67	2	112.75	111.00	1	7,147	0.01%
2022/03/07	1	115.00	2	116.00	113.50	-1	7,120	-0.01%
2022/03/04	0	0.00	0	120.00	118.50	0	7,044	0.00%
2022/03/03	0	0.00	1	119.00	121.50	-1	6,998	-0.01%
2022/03/02	1	117.50	1	119.00	119.00	0	6,961	0.00%
2022/02/25	1.2	119.00	0	0.00	116.00	1.2	6,881	0.02%
2022/02/24	1	117.50	4	116.50	117.50	-3	6,871	-0.04%
2022/02/22	15	119.43	3	119.00	119.00	12	6,830	0.18%
2022/02/21	16	123.00	3	123.00	123.50	13	6,770	0.19%
2022/02/18	4	126.63	2	126.75	127.00	2	6,704	0.03%
2022/02/17	7	129.43	0	0.00	128.50	7	6,768	0.10%
2022/02/16	0	130.00	2.3	130.41	130.00	-2.3	6,893	-0.03%
2022/02/15	1.3	129.35	0	0.00	128.00	1.3	7,075	0.02%
2022/02/14	3	130.50	14	130.71	129.50	-11	7,435	-0.15%
2022/02/11	5	134.90	6	135.25	134.00	-1	7,387	-0.01%
2022/02/10	7	138.71	5.4	137.42	137.50	1.6	7,309	0.02%
2022/02/09	5	138.40	7.1	137.89	139.00	-2.1	7,183	-0.03%
2022/02/08	6.3	133.34	6	133.00	133.00	0.3	7,006	0.00%
2022/02/07	8	134.13	0	0.00	134.00	8	6,961	0.11%
2022/01/26	4	130.13	0	0.00	130.00	4	6,875	0.06%
2022/01/25	1	131.00	1	132.00	129.00	0	6,925	0.00%
2022/01/21	1	134.50	0	0.00	132.50	1	6,883	0.01%
2022/01/20	11	139.05	11	138.50	137.50	0	6,946	0.00%
2022/01/19	4	137.50	1	138.00	137.00	3	6,916	0.04%
2022/01/18	1.2	141.27	3	140.83	139.00	-1.8	6,853	-0.03%
2022/01/17	36	137.81	35.2	138.87	141.00	0.8	6,601	0.01%
2022/01/14	21	131.81	27.5	133.55	136.00	-6.5	6,415	-0.10%
2022/01/13	3.1	131.65	8	132.19	132.50	-4.9	6,266	-0.08%
2022/01/12	1.1	133.50	29	134.19	134.00	-27.9	6,152	-0.45%
2022/01/11	6	135.92	26	133.93	134.50	-20	6,083	-0.33%
2022/01/10	8	137.75	39	139.37	136.50	-31	5,920	-0.52%
2022/01/07	6	133.92	9	133.78	133.50	-3	5,443	-0.06%
2022/01/06	3	129.02	7	131.00	133.00	-4	5,078	-0.08%
2022/01/05	16	127.22	9	129.50	131.00	7	4,843	0.14%
2022/01/04	1.1	126.36	1	126.00	126.50	0.1	4,643	0.00%
2022/01/03	10	126.05	24	129.02	124.00	-14	4,567	-0.31%
2021/12/30	0	0.00	4	124.00	123.50	-4	4,268	-0.09%
2021/12/29	1	122.00	7	122.57	122.00	-6	4,210	-0.14%
2021/12/27	1	119.00	1	119.50	120.00	0	4,180	0.00%
2021/12/24	1	119.50	0	0.00	119.50	1	4,187	0.02%
2021/12/23	1	120.50	1	120.00	120.50	0	4,220	0.00%
2021/12/22	0	0.00	1	118.00	117.50	-1	4,187	-0.02%
2021/12/21	0	0.00	2	117.25	118.00	-2	4,199	-0.05%
2021/12/20	0	0.00	2	117.25	117.50	-2	4,208	-0.05%
2021/12/17	2	115.25	0	0.00	114.50	2	4,210	0.05%
2021/12/16	1	116.50	5	117.00	116.50	-4	4,196	-0.10%
2021/12/14	1.5	116.20	0	0.00	116.00	1.5	4,174	0.04%
2021/12/13	0.1	118.00	1	118.50	118.50	-1	4,157	-0.02%
2021/12/10	1	117.00	2	117.00	116.50	-1	4,171	-0.02%
2021/12/09	1	119.50	1	119.50	118.50	0	4,163	0.00%
2021/12/08	1.1	120.52	205	119.56	119.00	-204	4,143	-4.92%	大賣/鉅額交易
2021/12/07	4	121.38	6	121.00	120.00	-2	4,113	-0.05%
2021/12/06	1	120.50	0	0.00	121.00	1	4,030	0.02%
2021/12/03	0.5	116.00	1	118.50	118.50	-0.6	4,004	-0.01%
2021/12/02	2.1	117.04	0.2	117.00	116.00	1.9	4,092	0.05%
2021/12/01	0	0.00	0.5	115.50	118.50	-0.5	4,115	-0.01%
2021/11/30	1	118.50	0	0.00	117.50	1	4,150	0.02%
2021/11/29	1.1	115.38	2	116.50	117.00	-1	4,220	-0.02%
2021/11/26	0	0.00	2	119.00	117.00	-2	4,270	-0.05%
2021/11/25	3	120.67	0	0.00	119.50	3	4,280	0.07%
2021/11/24	19	119.03	1.1	118.50	119.00	17.9	4,265	0.42%
2021/11/23	6	120.17	2	119.75	119.00	4	4,270	0.09%
2021/11/22	1	123.50	2	125.50	123.00	-1	4,222	-0.02%
2021/11/19	0	0.00	1	123.50	122.50	-1	4,192	-0.02%
2021/11/18	2.1	122.49	0	0.00	122.50	2.1	4,185	0.05%
2021/11/17	1	121.51	10	123.25	123.00	-9	4,166	-0.22%
2021/11/16	9.1	125.01	4.5	126.61	124.50	4.6	4,127	0.11%
2021/11/15	1	126.00	24	125.00	126.00	-23	4,032	-0.57%
2021/11/12	226	120.83	6.2	124.49	121.50	219.8	3,936	5.58%	大買/鉅額交易
2021/11/11	3.5	120.14	17	119.94	122.00	-13.5	3,788	-0.36%
2021/11/10	0	0.00	1	112.50	112.00	-1	3,457	-0.03%
2021/11/09	1	111.00	1	111.50	111.00	0	3,511	0.00%
2021/11/05	2.4	109.43	0.2	111.00	110.00	2.2	3,576	0.06%
2021/11/04	5	112.00	1	111.50	111.00	4	3,599	0.11%
2021/11/03	0	0.00	1	113.99	111.50	-1	3,626	-0.03%
2021/11/02	17.3	114.88	7	115.64	114.00	10.3	3,609	0.29%
2021/11/01	1	116.01	3	116.50	115.50	-2	3,553	-0.06%
2021/10/29	2	110.51	2	111.75	112.00	0	3,691	0.00%
2021/10/28	2	113.24	7	112.07	111.50	-5	3,691	-0.14%
2021/10/26	2	107.25	2	107.00	104.50	0	3,798	0.00%
2021/10/25	0	0.00	2	108.50	109.00	-2	3,745	-0.05%
2021/10/22	6	110.83	2	109.00	110.00	4	3,809	0.10%
2021/10/21	1	110.00	4	109.13	107.00	-3	3,789	-0.08%
2021/10/19	5	105.50	6	106.17	107.00	-1	3,939	-0.03%
2021/10/18	0	0.00	3	104.17	106.00	-3	3,941	-0.08%
2021/10/15	3	100.47	0	0.00	100.00	3	3,951	0.08%
2021/10/13	2	102.75	20	101.05	100.50	-18	4,003	-0.45%
2021/10/12	0	0.00	2	103.50	103.50	-2	4,032	-0.05%
2021/10/08	0	0.00	1	106.00	105.50	-1	4,160	-0.02%
2021/10/07	4	105.25	3	105.00	104.50	1	4,260	0.02%
2021/10/06	0	0.00	2	103.50	101.00	-2	4,322	-0.05%
2021/10/05	19	100.14	1.1	102.00	102.00	17.9	4,362	0.41%
2021/10/04	13	99.95	0	0.00	98.90	13	4,437	0.29%
2021/10/01	2	99.35	1	99.00	98.80	1	4,609	0.02%
2021/09/30	9	99.18	16	99.27	102.00	-7	4,627	-0.15%
2021/09/29	1	100.50	0.1	101.00	100.50	0.9	4,629	0.02%
2021/09/28	2	102.00	0	0.00	102.50	2	4,722	0.04%
2021/09/24	2	105.25	4	105.38	105.00	-2	4,815	-0.04%
2021/09/23	1	105.00	0	0.00	105.00	1	4,886	0.02%
2021/09/22	1	104.50	0	0.00	104.50	1	5,032	0.02%
2021/09/16	0	0.00	1	106.00	106.00	-1	5,464	-0.02%
2021/09/15	4	104.50	0	0.00	104.50	4	5,896	0.07%
2021/09/14	1	107.50	0	0.00	107.50	1	6,086	0.02%
2021/09/09	2	106.50	0	0.00	106.50	2	6,650	0.03%
2021/09/07	2	109.00	3	110.00	110.00	-1	7,208	-0.01%
2021/09/06	1	108.50	1	109.00	108.50	0	7,176	0.00%
2021/09/03	1	113.50	2	114.50	112.50	-1	7,164	-0.01%
2021/09/02	1.2	111.17	10	112.40	112.50	-8.8	7,164	-0.12%
2021/09/01	3	107.00	7	110.86	111.50	-4	7,129	-0.06%
2021/08/31	9	102.89	0	0.00	103.50	9	7,206	0.12%
2021/08/30	1	105.50	1	106.00	105.50	0	7,350	0.00%
2021/08/25	1	109.50	3	109.50	109.50	-2	7,551	-0.03%
2021/08/24	0	0.00	1	106.50	108.00	-1	7,838	-0.01%
2021/08/23	4	105.25	5	105.20	106.00	-1	7,861	-0.01%
2021/08/20	11	100.63	2	102.00	102.00	9	7,914	0.11%
2021/08/19	2	102.75	2	103.00	102.00	0	7,968	0.00%
2021/08/18	3	103.17	2	102.35	107.00	1	8,134	0.01%
2021/08/17	6	107.00	12	106.83	102.50	-6	8,127	-0.07%
2021/08/16	6	108.17	3	108.83	109.50	3	8,144	0.04%
2021/08/13	30	113.03	14	110.75	111.00	16	8,097	0.20%
2021/08/12	2	117.00	1	117.00	117.00	1	8,092	0.01%
2021/08/11	2	121.50	0	0.00	118.00	2	8,208	0.02%
2021/08/10	1	121.00	0	0.00	120.00	1	8,211	0.01%
2021/08/09	1	121.50	1	120.00	120.00	0	8,233	0.00%
2021/08/06	10	123.50	0	0.00	123.00	10	8,216	0.12%
2021/08/05	0	0.00	1	126.00	126.00	-1	8,254	-0.01%
2021/08/04	16.5	128.39	12	130.29	125.50	4.5	8,356	0.05%
2021/08/03	2	130.50	1	130.00	131.00	1	8,215	0.01%
2021/08/02	2	127.75	5	129.60	128.50	-3	8,175	-0.04%
2021/07/30	1	125.00	14	124.86	125.00	-13	8,088	-0.16%
2021/07/28	2	115.50	0	0.00	118.00	2	8,142	0.02%
2021/07/27	2	122.00	1	126.50	122.00	1	8,186	0.01%
2021/07/26	1	124.50	1	125.00	124.50	0	8,215	0.00%
2021/07/23	31	124.87	3	125.83	123.50	28	8,175	0.34%
2021/07/22	2	121.50	8	122.31	122.50	-6	8,046	-0.07%
2021/07/21	7	118.79	1	122.00	118.00	6	8,071	0.07%
2021/07/20	2	120.50	0	0.00	120.50	2	8,046	0.02%
2021/07/19	0	0.00	1	125.50	126.00	-1	8,033	-0.01%
2021/07/16	3	125.00	5	125.90	126.00	-2	8,058	-0.02%
2021/07/15	110	128.38	105	130.43	125.50	5	8,200	0.06%	大買/大賣/
2021/07/14	1	124.00	8.1	125.82	127.00	-7.1	8,309	-0.09%
2021/07/13	2	125.00	3	125.67	123.50	-1	8,366	-0.01%
2021/07/12	8	122.63	1	123.50	122.50	7	8,309	0.08%
2021/07/09	4	123.63	10	123.00	122.50	-6	8,241	-0.07%
2021/07/08	7	126.07	8	127.25	127.00	-1	8,295	-0.01%
2021/07/07	2	121.75	4	122.50	122.00	-2	8,212	-0.02%
2021/07/06	1	123.50	20	122.00	122.00	-19	8,262	-0.23%
2021/07/05	15.1	122.00	6	123.67	124.00	9.1	8,290	0.11%
2021/07/02	20	121.00	6	120.33	121.50	14	8,352	0.17%
2021/07/01	6	118.83	3	117.83	118.50	3	8,579	0.03%
2021/06/30	1	119.50	0	0.00	121.00	1	8,565	0.01%
2021/06/29	4	119.41	5	121.80	121.50	-1	8,529	-0.01%
2021/06/28	19.2	122.43	9	122.00	121.00	10.2	8,420	0.12%
2021/06/25	127	128.44	24	131.48	127.50	103	8,186	1.26%	大買/鉅額交易
2021/06/24	8	132.88	9	134.61	132.50	-1	8,043	-0.01%
2021/06/23	0	0.00	23.7	130.32	130.50	-23.7	7,640	-0.31%
2021/06/22	4	129.38	5.6	130.05	128.50	-1.6	7,450	-0.02%
2021/06/21	4.1	127.64	2	130.00	127.50	2.1	7,311	0.03%
2021/06/18	4.1	127.98	6	127.75	127.50	-1.9	7,157	-0.03%
2021/06/17	9	126.89	18	128.33	128.50	-9	7,071	-0.13%
2021/06/16	0	0.00	2	122.75	122.50	-2	6,686	-0.03%
2021/06/15	4	118.63	2	119.50	121.00	2	6,730	0.03%
2021/06/11	2	123.00	5.2	120.98	120.50	-3.2	6,792	-0.05%
2021/06/10	1	122.50	0.3	122.50	122.00	0.7	6,833	0.01%
2021/06/09	6	123.50	2	122.50	122.00	4	6,843	0.06%
2021/06/08	6	124.00	12	125.54	123.50	-6	6,828	-0.09%
2021/06/07	15	122.13	10	122.55	125.00	5	6,699	0.07%
2021/06/04	3	120.17	1	119.00	120.00	2	6,581	0.03%
2021/06/03	3	122.67	3	121.83	122.00	0	6,698	0.00%
2021/06/02	5	120.50	5	119.50	121.00	0	6,697	0.00%
2021/06/01	2	122.00	16	124.13	121.50	-14	6,701	-0.21%
2021/05/31	1	118.50	8	119.19	119.00	-7	6,484	-0.11%
2021/05/28	1	117.50	4	117.88	117.50	-3	6,506	-0.05%
2021/05/27	1	117.50	5	117.10	116.00	-4	6,455	-0.06%
2021/05/26	16	116.94	8	117.63	117.00	8	6,384	0.13%
2021/05/25	20	112.75	1	112.50	112.50	19	6,244	0.30%
2021/05/24	3	108.00	34	105.84	111.50	-31	6,239	-0.50%
2021/05/21	10	107.00	1	106.00	105.50	9	6,190	0.15%
2021/05/20	3.3	103.73	2	104.50	103.00	1.3	6,236	0.02%
2021/05/19	25	107.86	26	107.10	108.00	-1	6,218	-0.02%
2021/05/18	23	98.62	6.1	100.85	102.00	16.9	6,172	0.27%
2021/05/17	3	95.97	1	97.20	93.50	2	6,196	0.03%
2021/05/14	3	99.70	1	100.00	98.70	2	6,211	0.03%
2021/05/13	1	96.10	2	98.25	97.70	-1	6,207	-0.02%
2021/05/12	8.1	99.87	63	95.04	97.30	-54.9	6,162	-0.89%
2021/05/11	2	108.75	24	105.67	105.50	-22	6,169	-0.36%
2021/05/10	0	0.00	2	114.25	114.00	-2	6,129	-0.03%
2021/05/07	3	115.83	10	117.00	118.00	-7	6,122	-0.11%
2021/05/06	5	111.30	4.1	112.61	112.00	0.9	6,037	0.01%
2021/05/05	4	109.00	2	109.50	107.00	2	5,954	0.03%
2021/05/04	2.3	105.65	21	108.83	107.00	-18.7	5,847	-0.32%
2021/05/03	3.3	111.77	11	112.05	110.50	-7.7	5,799	-0.13%
2021/04/29	14	117.00	1	116.50	116.00	13	5,796	0.22%
2021/04/28	2.1	114.02	1	113.50	115.00	1.1	5,791	0.02%
2021/04/27	4.1	114.78	4	114.38	114.50	0.1	5,820	0.00%
2021/04/26	1	117.00	0	0.00	118.00	1	5,753	0.02%
2021/04/23	1	117.00	2	117.00	118.00	-1	5,735	-0.02%
2021/04/22	4	117.75	11.6	116.65	116.50	-7.6	5,729	-0.13%
2021/04/21	9	119.67	0	0.00	117.00	9	5,690	0.16%
2021/04/20	8	126.94	8.8	126.45	122.50	-0.8	5,526	-0.01%
2021/04/19	26.3	123.81	8.3	123.09	123.50	18	5,329	0.34%
2021/04/16	0.5	118.10	0	0.00	117.50	0.5	5,203	0.01%
2021/04/15	1	117.50	1	117.50	117.50	0	5,313	0.00%
2021/04/14	14	117.57	4	117.38	117.00	10	5,388	0.19%
2021/04/13	6.7	114.95	0	0.00	113.00	6.7	5,436	0.12%
2021/04/12	11.2	118.77	0	0.00	118.00	11.2	5,490	0.20%
2021/04/08	2.1	125.87	16	124.97	124.00	-13.9	5,746	-0.24%
2021/04/07	3.1	124.20	13	123.65	125.50	-9.9	5,607	-0.18%
2021/04/06	0	0.00	3	117.17	118.50	-3	5,365	-0.06%
2021/04/01	4.2	114.86	2	116.00	115.00	2.2	5,345	0.04%
2021/03/31	1	117.50	5	118.80	117.00	-4	5,309	-0.08%
2021/03/30	3	117.83	1	117.50	118.00	2	5,295	0.04%
2021/03/29	1	117.50	1	117.50	117.00	0	5,342	0.00%
2021/03/26	0	0.00	8	116.63	117.00	-8	5,360	-0.15%
2021/03/25	1.1	114.09	0	0.00	114.50	1.1	5,354	0.02%
2021/03/24	1.1	114.09	0	0.00	115.00	1.1	5,348	0.02%
2021/03/23	3	116.17	0	0.00	116.00	3	5,345	0.06%
2021/03/22	2.3	119.74	2	120.00	118.50	0.3	5,314	0.01%
2021/03/19	9	119.22	8	119.56	120.50	1	5,278	0.02%
2021/03/18	6	117.25	11	119.14	120.00	-5	5,177	-0.10%
2021/03/17	8.2	117.71	12	118.04	118.50	-3.8	5,196	-0.07%
2021/03/16	2	114.50	1	115.00	115.50	1	5,119	0.02%
2021/03/15	7	113.71	20	113.33	113.00	-13	5,095	-0.26%
2021/03/12	5	108.60	8	108.94	110.00	-3	5,064	-0.06%
2021/03/11	2	109.25	1	109.50	110.00	1	5,170	0.02%
2021/03/10	7	107.86	3	107.33	107.50	4	5,255	0.08%
2021/03/09	16	103.81	11	103.00	103.50	5	5,374	0.09%
2021/03/08	11	110.41	22	110.02	109.00	-11	5,444	-0.20%
2021/03/05	9.1	112.44	6	112.92	113.50	3.1	5,425	0.06%
2021/03/04	2	113.00	1	115.00	112.50	1	5,420	0.02%
2021/03/03	6	114.33	4	114.75	115.00	2	5,424	0.04%
2021/03/02	4	117.38	4	116.00	115.50	0	5,381	0.00%
2021/02/26	2	115.25	1	116.50	116.50	1	5,440	0.02%
2021/02/25	12.1	115.67	1	116.50	115.50	11.1	5,503	0.20%
2021/02/24	7.1	117.52	0	0.00	117.00	7.1	5,618	0.13%
2021/02/23	5	118.20	2	118.50	119.00	3	5,604	0.05%
2021/02/22	5	120.30	0	0.00	120.50	5	5,616	0.09%
2021/02/19	3	121.33	0	0.00	122.00	3	5,704	0.05%
2021/02/18	5	116.30	1	115.50	119.50	4	5,716	0.07%
2021/02/17	14	119.07	1	120.00	118.50	13	5,699	0.23%
2021/02/05	7	121.07	3	121.00	121.00	4	5,671	0.07%
2021/02/04	3	123.83	1	125.00	124.50	2	5,672	0.04%
2021/02/03	2	125.25	4	126.38	126.00	-2	5,729	-0.03%
2021/02/02	19	127.34	124.2	129.27	125.50	-105.2	5,873	-1.79%	大賣/鉅額交易
2021/02/01	4	125.38	14	126.14	127.50	-10	5,802	-0.17%
2021/01/29	11	126.27	1	124.00	124.50	10	5,839	0.17%
2021/01/28	3	123.00	4	124.75	125.50	-1	6,007	-0.02%
2021/01/27	0	0.00	1	125.50	125.50	-1	6,137	-0.02%
2021/01/26	1	128.00	1	126.00	124.00	0	6,329	0.00%
2021/01/25	5	127.80	4	127.75	127.50	1	6,517	0.02%
2021/01/22	4	124.38	3	126.00	127.00	1	6,545	0.02%
2021/01/21	1	123.00	1	124.00	122.50	0	6,574	0.00%
2021/01/20	16	124.66	7	123.36	122.50	9	6,663	0.14%
2021/01/19	1.2	124.33	0	0.00	122.00	1.2	6,615	0.02%
2021/01/18	1	120.50	31	120.45	123.00	-30	6,655	-0.45%
2021/01/15	6	122.17	3	122.00	122.00	3	6,674	0.04%
2021/01/14	1	125.00	2	125.50	125.50	-1	6,650	-0.02%
2021/01/13	3	124.00	3	123.83	124.00	0	6,665	0.00%
2021/01/12	4	122.88	2	121.50	121.50	2	6,712	0.03%
2021/01/11	1	124.50	1	123.50	124.50	0	6,724	0.00%
2021/01/08	29	124.14	9	124.61	123.50	20	6,696	0.30%
2021/01/07	6	128.83	8	130.44	128.50	-2	6,583	-0.03%
2021/01/06	21	135.00	27	132.24	131.00	-6	6,497	-0.09%
2021/01/05	30	135.37	5	134.30	134.50	25	6,302	0.40%
2021/01/04	55	131.44	10	133.75	138.00	45	6,198	0.73%
2020/12/31	26	128.73	10	128.50	129.00	16	5,903	0.27%
2020/12/30	1	126.50	3	126.33	125.00	-2	5,794	-0.03%
2020/12/29	11	124.05	1	125.00	125.00	10	5,794	0.17%
2020/12/28	1	126.50	0	0.00	126.50	1	5,784	0.02%
2020/12/25	4	123.25	0	0.00	123.00	4	5,836	0.07%
2020/12/24	0	0.00	1	126.00	124.00	-1	5,879	-0.02%
2020/12/23	2	125.75	7	125.86	125.50	-5	5,929	-0.08%
2020/12/22	0	0.00	56	122.25	122.00	-56	5,968	-0.94%
2020/12/21	3	121.33	1	122.50	122.50	2	6,068	0.03%
2020/12/18	42	125.45	2	127.00	124.50	40	6,208	0.64%
2020/12/17	42	126.99	5	125.50	124.50	37	6,294	0.59%
2020/12/16	16	123.78	3	125.33	125.50	13	6,325	0.21%
2020/12/15	5	121.10	2	123.50	120.00	3	6,328	0.05%
2020/12/14	2	122.25	19	121.42	123.00	-17	6,318	-0.27%
2020/12/11	13	121.58	5.2	122.86	121.50	7.8	6,331	0.12%
2020/12/10	3	126.17	4	126.75	128.50	-1	6,286	-0.02%
2020/12/09	3	128.50	5	128.10	128.00	-2	6,300	-0.03%
2020/12/08	3	127.83	0	0.00	127.50	3	6,282	0.05%
2020/12/07	17	127.76	52	127.99	126.50	-35	6,300	-0.56%
2020/12/04	5.1	130.72	9	130.61	131.50	-3.9	6,201	-0.06%
2020/12/03	36.1	129.48	2	128.50	128.50	34.1	6,161	0.55%
2020/12/02	4	125.25	27	127.31	129.50	-23	6,071	-0.38%
2020/12/01	1	124.00	3.2	123.28	124.00	-2.2	5,958	-0.04%
2020/11/30	46	124.55	1	123.50	122.00	45	5,956	0.76%
2020/11/27	18	121.53	10	121.25	121.50	8	5,926	0.13%
2020/11/26	2	116.75	2	118.50	118.50	0	5,973	0.00%
2020/11/25	14.1	116.65	9	115.94	115.00	5.1	5,985	0.09%
2020/11/24	7.1	118.88	0	0.00	118.50	7.1	5,963	0.12%
2020/11/23	4	121.13	11	121.27	121.00	-7	5,936	-0.12%
2020/11/20	4	116.63	5	117.70	118.00	-1	5,872	-0.02%
2020/11/19	3	116.67	3	117.83	118.00	0	5,907	0.00%
2020/11/18	12	117.79	5	117.00	116.50	7	5,959	0.12%
2020/11/17	14	116.96	2	116.00	115.50	12	5,992	0.20%
2020/11/16	6	115.92	7	116.64	116.50	-1	6,150	-0.02%
2020/11/13	1	115.00	0	0.00	115.00	1	6,150	0.02%
2020/11/12	0	0.00	12	113.50	113.00	-12	6,165	-0.19%
2020/11/11	0	0.00	2	113.50	113.50	-2	6,200	-0.03%
2020/11/10	13	112.50	3	112.67	111.50	10	6,229	0.16%
2020/11/09	2	109.00	2	109.50	108.50	0	6,155	0.00%
2020/11/06	1	108.00	3	109.00	109.00	-2	6,121	-0.03%
2020/11/05	10	109.60	4	109.50	109.50	6	6,125	0.10%
2020/11/04	3	106.17	5	106.10	107.00	-2	6,024	-0.03%
2020/11/03	16	103.31	26	103.25	102.50	-10	6,051	-0.17%
2020/11/02	11	99.73	19	100.02	103.00	-8	6,219	-0.13%
2020/10/30	15	95.57	3	94.00	94.00	12	6,125	0.20%
2020/10/29	7	97.86	8	99.00	98.20	-1	6,200	-0.02%
2020/10/28	4	104.00	4	106.00	102.00	0	6,242	0.00%
2020/10/27	0	0.00	3	103.33	103.50	-3	6,455	-0.05%
2020/10/26	4	102.75	0	0.00	102.50	4	6,551	0.06%
2020/10/23	2	103.75	2	105.25	106.00	0	6,653	0.00%
2020/10/22	0	0.00	6	102.75	104.00	-6	6,884	-0.09%
2020/10/21	5	105.00	2	105.25	104.00	3	7,232	0.04%
2020/10/20	7	103.00	4	104.50	104.00	3	7,524	0.04%
2020/10/19	3	103.33	8	104.13	105.00	-5	7,543	-0.07%
2020/10/15	3	100.50	0	0.00	101.00	3	7,813	0.04%
2020/10/14	0	0.00	2	104.00	102.00	-2	8,008	-0.02%
2020/10/13	1	102.50	0	0.00	102.00	1	8,209	0.01%
2020/10/12	4	103.13	9	106.28	102.50	-5	8,285	-0.06%
2020/10/08	1	103.50	0	0.00	103.00	1	8,359	0.01%
2020/10/07	1	104.50	0	0.00	103.50	1	8,523	0.01%
2020/10/06	2	104.25	26	105.06	105.00	-24	8,631	-0.28%
2020/10/05	4	103.00	1	104.00	104.50	3	8,730	0.03%
2020/09/30	11	101.14	7	102.50	104.00	4	8,985	0.04%
2020/09/29	8	102.25	4	100.25	100.00	4	9,062	0.04%
2020/09/28	1	101.50	3	102.33	104.00	-2	9,246	-0.02%
2020/09/25	8	102.73	7	100.43	101.00	1	9,398	0.01%
2020/09/24	4	106.00	5	108.00	104.50	-1	9,360	-0.01%
2020/09/23	7	110.43	3.3	111.09	110.50	3.7	9,338	0.04%
2020/09/22	5	115.70	0	0.00	113.50	5	9,371	0.05%
2020/09/21	0	0.00	2	119.00	119.00	-2	9,553	-0.02%
2020/09/18	0	0.00	4	123.88	124.00	-4	9,579	-0.04%
2020/09/17	9	120.89	1	121.50	121.00	8	9,684	0.08%
2020/09/16	1	121.00	1	124.00	120.00	0	9,909	0.00%
2020/09/15	4	122.38	6	125.00	122.00	-2	10,093	-0.02%
2020/09/14	2	124.00	5	123.10	123.50	-3	10,728	-0.03%
2020/09/11	5	118.00	1	119.50	119.50	4	11,096	0.04%
2020/09/10	1	120.00	2	121.25	119.00	-1	11,142	-0.01%
2020/09/09	1	118.00	1	116.00	119.50	0	11,181	0.00%
2020/09/08	1	118.00	0	0.00	118.00	1	11,265	0.01%
2020/09/07	32	120.92	1	119.50	119.50	31	11,292	0.27%
2020/09/04	1	119.00	6	121.92	123.50	-5	11,363	-0.04%
2020/09/03	6	121.00	3	122.50	120.50	3	11,330	0.03%
2020/09/02	1	118.50	4	121.00	119.50	-3	11,524	-0.03%
2020/09/01	23	117.35	2	118.50	119.50	21	11,532	0.18%
2020/08/31	0	0.00	4	119.00	119.00	-4	11,530	-0.03%
2020/08/28	0	0.00	2	121.50	119.50	-2	11,875	-0.02%
2020/08/27	4	119.38	5	120.80	120.00	-1	11,921	-0.01%
2020/08/26	16	121.53	1	124.00	121.00	15	12,008	0.12%
2020/08/25	3	125.17	7	124.71	124.50	-4	12,059	-0.03%
2020/08/24	3	119.83	0	0.00	122.50	3	12,159	0.02%
2020/08/21	4	118.75	0	0.00	119.00	4	12,257	0.03%
2020/08/20	25	120.94	23	119.00	119.00	2	12,317	0.02%
2020/08/19	21	136.62	21	135.38	132.00	0	12,401	0.00%
2020/08/18	3	135.33	3	136.00	135.00	0	12,520	0.00%
2020/08/17	11	137.00	2	136.75	136.50	9	12,700	0.07%
2020/08/14	11	133.59	3	135.33	135.50	8	12,986	0.06%
2020/08/13	0	0.00	2	131.00	130.50	-2	13,286	-0.02%
2020/08/11	30	133.37	1	132.00	130.50	29	13,753	0.21%
2020/08/10	4	133.00	3	134.50	132.50	1	14,005	0.01%
2020/08/07	12	138.00	10	139.50	138.00	2	14,014	0.01%
2020/08/06	10	141.50	17	141.38	141.00	-7	14,069	-0.05%
2020/08/05	4	132.88	27	131.17	132.00	-23	13,832	-0.17%
2020/08/04	5	133.00	3	133.83	135.50	2	13,875	0.01%
2020/08/03	8	130.88	7	129.00	129.00	1	14,105	0.01%
2020/07/31	28	126.54	37	133.54	134.50	-9	14,435	-0.06%
2020/07/30	2	125.00	0	0.00	124.50	2	14,296	0.01%
2020/07/29	13	125.08	2	124.00	124.00	11	14,243	0.08%
2020/07/28	29	129.66	1	130.00	127.50	28	14,123	0.20%
2020/07/27	4	129.13	4	130.63	126.50	0	13,939	0.00%
2020/07/24	28	136.27	15	137.60	134.50	13	13,648	0.10%
2020/07/23	0	0.00	1	146.00	148.50	-1	13,462	-0.01%
2020/07/22	5	148.80	6	148.50	146.50	-1	13,540	-0.01%
2020/07/21	3	144.67	3	147.50	145.00	0	13,434	0.00%
2020/07/20	2	143.00	9	146.50	147.00	-7	13,443	-0.05%
2020/07/17	7	139.00	18	141.67	140.50	-11	13,369	-0.08%
2020/07/16	6	137.33	5	135.50	135.50	1	13,413	0.01%
2020/07/15	10	140.70	0	0.00	138.50	10	13,521	0.07%
2020/07/14	9	145.61	15	144.77	143.00	-6	13,658	-0.04%
2020/07/13	1	146.50	6	143.42	142.50	-5	13,714	-0.04%
2020/07/10	2	140.00	2	138.50	139.00	0	13,873	0.00%
2020/07/09	30	145.90	21	144.55	144.00	9	14,044	0.06%
2020/07/08	2	139.50	3	139.50	138.50	-1	14,086	-0.01%
2020/07/07	14	137.14	6	137.50	135.50	8	14,123	0.06%
2020/07/06	3	133.50	3	134.33	141.50	0	14,040	0.00%
2020/07/03	1	129.00	0	0.00	129.50	1	14,054	0.01%
2020/07/02	0	0.00	3	128.50	129.00	-3	14,219	-0.02%
2020/07/01	13	130.92	4	130.50	129.50	9	14,228	0.06%
2020/06/30	8	130.50	2	132.50	130.00	6	14,122	0.04%
2020/06/29	1	125.00	15	125.23	125.00	-14	13,947	-0.10%
2020/06/24	8	130.94	4	130.38	130.00	4	13,953	0.03%
2020/06/23	0	0.00	2	127.75	131.50	-2	14,096	-0.01%
2020/06/22	2	128.00	3	127.67	126.00	-1	14,008	-0.01%
2020/06/19	56	128.34	51	127.69	124.50	5	13,904	0.04%
2020/06/18	27	122.11	18.2	123.90	125.50	8.8	13,283	0.07%
2020/06/17	1	116.50	0	0.00	114.50	1	12,929	0.01%
2020/06/16	1	115.50	3	114.83	115.00	-2	13,007	-0.02%
2020/06/15	17	117.44	3	114.83	113.50	14	12,999	0.11%
2020/06/12	2	113.50	2	114.75	117.00	0	12,974	0.00%
2020/06/11	3	120.67	4	119.25	116.50	-1	12,975	-0.01%
2020/06/10	1	120.00	0	0.00	117.50	1	12,897	0.01%
2020/06/09	5	122.60	3	121.67	119.00	2	12,922	0.02%
2020/06/08	0	0.00	2	121.00	119.00	-2	12,756	-0.02%
2020/06/05	9	120.17	6	120.08	120.00	3	12,754	0.02%
2020/06/04	12	119.17	18	119.58	120.00	-6	12,691	-0.05%
2020/06/03	7	114.14	16	113.84	114.00	-9	12,381	-0.07%
2020/06/02	17	114.97	5	115.60	112.50	12	12,366	0.10%
2020/06/01	6	114.83	6	115.25	113.00	0	12,409	0.00%
2020/05/29	2	113.50	4	113.63	114.50	-2	12,404	-0.02%
2020/05/28	5	115.80	3	117.33	114.00	2	12,423	0.02%
2020/05/27	4	117.75	2	120.25	116.50	2	12,381	0.02%
2020/05/26	6	120.42	6	122.83	123.50	0	12,251	0.00%
2020/05/25	9	119.50	10	118.95	119.00	-1	12,106	-0.01%
2020/05/22	8	121.69	7	122.07	116.50	1	11,952	0.01%
2020/05/21	29	123.03	26	123.17	124.00	3	11,722	0.03%
2020/05/20	26	113.17	40	115.76	117.00	-14	11,378	-0.12%
2020/05/19	6	106.42	19.4	110.12	110.00	-13.4	11,042	-0.12%
2020/05/18	15	104.03	19	104.74	103.00	-4	10,809	-0.04%
2020/05/15	13	99.82	19	100.93	105.00	-6	10,827	-0.06%
2020/05/14	7	97.04	7	97.56	96.50	0	10,511	0.00%
2020/05/13	19.2	98.99	38	98.84	98.40	-18.8	10,449	-0.18%
2020/05/12	8	101.56	9	102.44	104.00	-1	10,347	-0.01%
2020/05/11	8	102.69	7	103.86	101.00	1	10,300	0.01%
2020/05/08	33	102.65	23	102.21	100.50	10	10,162	0.10%
2020/05/07	30	97.14	43	99.51	101.50	-13	9,789	-0.13%
2020/05/06	28	92.19	8	90.76	92.70	20	9,386	0.21%
2020/05/05	1	89.50	8	90.14	88.60	-7	9,305	-0.08%
2020/05/04	1	89.10	2	88.95	89.00	-1	9,311	-0.01%
2020/04/30	6	90.28	2	90.60	90.50	4	9,313	0.04%
2020/04/29	7	90.94	4	90.40	90.30	3	9,302	0.03%
2020/04/28	8	90.60	3	90.23	90.00	5	9,320	0.05%
2020/04/27	1	91.60	0	0.00	92.00	1	9,225	0.01%
2020/04/24	1	88.00	3	88.03	88.00	-2	9,086	-0.02%
2020/04/23	4	87.78	6	87.97	87.70	-2	9,035	-0.02%
2020/04/22	3	88.37	12	87.83	88.70	-9	8,902	-0.10%
2020/04/21	21	89.95	11	91.02	89.20	10	8,804	0.11%
2020/04/20	9	90.27	13	89.54	90.20	-4	8,661	-0.05%
2020/04/17	17	88.10	21	87.42	87.30	-4	8,547	-0.05%
2020/04/16	4.2	86.83	8	86.68	86.50	-3.8	8,339	-0.05%
2020/04/15	10	86.78	6	88.37	84.50	4	8,184	0.05%
2020/04/14	4	82.13	7	82.71	86.00	-3	7,972	-0.04%
2020/04/13	5	78.48	9	79.16	78.20	-4	7,791	-0.05%
2020/04/10	19	76.63	4	76.63	76.00	15	7,578	0.20%
2020/04/09	9	77.57	6	78.92	76.00	3	7,619	0.04%
2020/04/08	8	78.46	2	79.30	77.70	6	7,540	0.08%
2020/04/07	13	78.34	11	78.17	78.70	2	7,374	0.03%
2020/04/06	6	71.03	5	71.76	73.90	1	7,322	0.01%
2020/04/01	0	0.00	6	70.03	71.00	-6	7,290	-0.08%
2020/03/31	8	69.63	7	70.70	69.10	1	7,274	0.01%
2020/03/30	1	67.00	1	67.30	69.50	0	7,220	0.00%
2020/03/27	9	72.07	4	73.93	69.20	5	7,209	0.07%
2020/03/26	3	68.57	6	70.13	71.00	-3	7,219	-0.04%
2020/03/25	6	69.18	2	68.70	69.50	4	7,200	0.06%
2020/03/24	1	63.00	3	62.93	63.20	-2	7,195	-0.03%
2020/03/23	2	57.05	7	56.76	57.50	-5	7,182	-0.07%
2020/03/20	18	57.91	8	58.76	57.30	10	7,242	0.14%
2020/03/19	0	0.00	1	61.00	55.30	-1	7,162	-0.01%
2020/03/18	3	64.17	3	64.37	61.40	0	7,198	0.00%
2020/03/17	0	0.00	8	67.41	64.80	-8	7,168	-0.11%
2020/03/16	3	72.60	6	74.20	69.80	-3	7,172	-0.04%
2020/03/13	2	73.65	1	73.20	75.80	1	7,254	0.01%
2020/03/12	6	84.30	2	81.80	81.10	4	7,460	0.05%
2020/03/11	7	91.10	3	90.47	90.00	4	7,486	0.05%
2020/03/10	2	86.60	3	85.90	89.00	-1	7,626	-0.01%
2020/03/09	4	88.40	3	91.50	87.30	1	7,609	0.01%
2020/03/06	2	93.40	5	92.66	92.30	-3	7,687	-0.04%
2020/03/05	5	93.00	2	94.60	92.10	3	7,712	0.04%
2020/03/04	5	93.68	3	92.90	93.10	2	7,659	0.03%
2020/03/03	4	95.10	7	95.97	97.00	-3	7,837	-0.04%
2020/03/02	8	89.86	5	90.58	88.80	3	7,769	0.04%
2020/02/27	20	93.94	3	93.57	93.30	17	7,822	0.22%
2020/02/26	5	99.00	2	96.95	96.50	3	8,113	0.04%
2020/02/25	1	104.50	3	103.83	104.00	-2	8,522	-0.02%
2020/02/24	1	103.50	2	103.75	104.00	-1	8,910	-0.01%
2020/02/21	3	105.67	1	108.50	105.50	2	9,085	0.02%
2020/02/20	3	111.67	1	109.00	108.00	2	9,142	0.02%
2020/02/19	8	109.94	4	109.88	110.50	4	9,216	0.04%
2020/02/18	11	108.77	13	109.12	109.00	-2	9,281	-0.02%
2020/02/17	2	102.75	1	103.00	103.00	1	9,100	0.01%
2020/02/14	1	103.00	2	103.00	101.50	-1	9,128	-0.01%
2020/02/13	6	101.17	1	101.00	102.00	5	9,198	0.05%
2020/02/12	1	98.70	5	99.36	100.00	-4	9,111	-0.04%
2020/02/10	1	92.60	15	93.84	95.50	-14	9,235	-0.15%
2020/02/07	1	96.50	0	0.00	96.00	1	9,349	0.01%
2020/02/06	3	97.03	1	99.00	97.10	2	9,485	0.02%
2020/02/05	2	100.25	1	98.60	99.00	1	9,511	0.01%
2020/02/03	1	91.50	1	97.40	97.20	0	9,800	0.00%
2020/01/31	2	99.75	0	0.00	99.80	2	10,004	0.02%
2020/01/30	5	105.00	2	105.50	103.50	3	10,358	0.03%
2020/01/20	1	115.00	1	116.50	114.50	0	10,612	0.00%
2020/01/17	2	114.50	0.1	113.00	113.00	1.9	11,359	0.02%
2020/01/16	1	115.00	1	117.00	113.50	0	12,015	0.00%
2020/01/15	3	118.83	0	0.00	116.00	3	12,587	0.02%
2020/01/14	1	118.50	10	120.20	118.00	-9	12,688	-0.07%
2020/01/13	1	114.00	2	114.00	116.50	-1	12,599	-0.01%
2020/01/10	0	0.00	0.1	112.00	112.00	-0.1	12,586	0.00%
2020/01/09	3	111.67	1	112.50	112.50	2	12,537	0.02%
2020/01/08	4	111.50	2	111.25	109.00	2	12,484	0.02%
2020/01/07	10	115.50	0.6	114.00	113.50	9.4	12,440	0.08%
2020/01/06	1	123.00	1	119.50	121.00	0	12,421	0.00%
2020/01/03	5	122.50	16	122.06	121.00	-11	12,397	-0.09%
2019/12/31	1	115.00	1	115.50	117.00	0	12,227	0.00%
2019/12/30	7	116.00	16	115.75	115.50	-9	12,238	-0.07%
2019/12/27	1	111.50	8	110.81	111.50	-7	12,064	-0.06%
2019/12/26	5	109.00	3	111.00	108.50	2	12,027	0.02%
2019/12/25	3	107.00	2	107.50	108.00	1	12,041	0.01%
2019/12/24	2	110.00	3	109.50	109.00	-1	12,099	-0.01%
2019/12/23	26.1	107.42	5	108.40	107.50	21.1	12,070	0.17%
2019/12/20	3	114.67	1	119.00	113.00	2	11,808	0.02%
2019/12/19	0	0.00	5	116.00	117.50	-5	11,763	-0.04%
2019/12/18	7	115.43	2	115.50	112.50	5	11,718	0.04%
2019/12/17	5	116.40	8	116.88	117.50	-3	11,857	-0.03%
2019/12/16	1	111.50	2.5	113.00	113.50	-1.5	11,872	-0.01%
2019/12/13	2.1	110.05	3	111.00	111.00	-0.9	12,080	-0.01%
2019/12/12	2	110.25	2	109.00	108.50	0	12,109	0.00%
2019/12/11	1	110.50	5	111.00	111.00	-4	12,067	-0.03%
2019/12/10	5.1	109.55	1	112.00	112.50	4.1	11,987	0.03%
2019/12/09	15	114.83	6	113.42	108.00	9	11,842	0.08%
2019/12/06	1.1	113.73	1	116.00	116.00	0.1	11,650	0.00%
2019/12/05	1	113.00	1	113.50	113.00	0	11,643	0.00%
2019/12/04	1	111.00	1	110.50	112.00	0	11,571	0.00%
2019/12/03	23	112.52	22	111.18	110.50	1	11,796	0.01%
2019/11/29	4	112.63	6	111.92	111.00	-2	11,693	-0.02%
2019/11/28	12	114.63	8	113.94	112.00	4	11,640	0.03%
2019/11/27	4	113.25	4	114.13	113.00	0	11,496	0.00%
2019/11/26	11	111.68	31	111.44	114.50	-20	11,571	-0.17%
2019/11/25	58	114.66	58	111.61	112.50	0	11,565	0.00%
2019/11/22	36	105.93	13	108.00	110.00	23	11,392	0.20%
2019/11/21	4	95.78	13.1	98.84	103.50	-9.1	11,252	-0.08%
2019/11/20	5	95.98	5	97.60	94.30	0	11,440	0.00%
2019/11/19	4	96.33	3	96.57	97.70	1	11,547	0.01%
2019/11/18	4	96.30	1	97.50	97.20	3	11,499	0.03%
2019/11/15	1	98.10	1	96.90	93.40	0	11,470	0.00%
2019/11/14	1	93.00	2	94.50	96.00	-1	11,598	-0.01%
2019/11/12	1	93.70	0	0.00	93.00	1	11,834	0.01%
2019/11/11	0	0.00	2	93.05	93.10	-2	12,086	-0.02%
2019/11/08	3	95.20	0	0.00	94.80	3	12,185	0.02%
2019/11/07	2	93.70	2	94.20	94.00	0	12,217	0.00%
2019/11/06	3	96.60	6	97.68	98.50	-3	12,136	-0.02%
2019/11/05	7	98.44	7	98.71	97.50	0	12,079	0.00%
2019/11/04	0	0.00	5	100.30	101.50	-5	11,944	-0.04%
2019/11/01	17	99.25	14	98.98	99.10	3	11,866	0.03%
2019/10/31	10	99.72	12.2	99.34	99.50	-2.2	11,760	-0.02%
2019/10/30	25.1	99.69	32	99.68	100.50	-6.9	11,680	-0.06%
2019/10/29	50	99.25	46	98.26	97.00	4	11,515	0.03%
2019/10/28	30	95.42	62	95.71	96.10	-32	11,397	-0.28%
2019/10/25	77.2	93.35	71	95.37	96.80	6.2	11,426	0.05%
2019/10/24	58	86.27	42	87.53	89.10	16	10,783	0.15%
2019/10/23	17	79.74	18	81.46	81.00	-1	10,243	-0.01%
2019/10/22	3	77.00	8	76.04	76.80	-5	9,768	-0.05%
2019/10/21	1	74.60	1	74.20	74.70	0	10,005	0.00%
2019/10/18	2	74.25	27	74.17	73.80	-25	10,075	-0.25%
2019/10/16	3	74.00	0	0.00	73.50	3	10,220	0.03%
2019/10/14	26	73.52	4	74.15	74.00	22	10,542	0.21%
2019/10/09	1	70.60	6	71.48	72.10	-5	10,655	-0.05%
2019/10/08	8	72.64	9	72.56	72.00	-1	10,693	-0.01%
2019/10/07	1	71.90	5	73.96	73.80	-4	10,919	-0.04%
2019/10/04	5	73.22	0	0.00	73.30	5	11,180	0.04%
2019/10/03	2	74.00	0	0.00	74.70	2	11,371	0.02%
2019/10/02	1	74.00	1	74.00	75.20	0	11,752	0.00%
2019/10/01	0	0.00	4	75.15	75.30	-4	11,784	-0.03%
2019/09/27	6	73.78	3	74.00	73.50	3	11,768	0.03%
2019/09/25	0	0.00	2	76.75	77.10	-2	11,670	-0.02%
2019/09/24	2	77.95	7	79.51	77.30	-5	11,763	-0.04%
2019/09/23	19	78.51	5	78.44	79.30	14	11,736	0.12%
2019/09/20	17	79.24	12	79.63	78.20	5	11,931	0.04%
2019/09/19	3	78.80	4	79.15	78.90	-1	11,853	-0.01%
2019/09/18	7	78.14	59	78.31	78.00	-52	11,741	-0.44%
2019/09/17	11	76.88	19	76.17	76.40	-8	11,504	-0.07%
2019/09/16	1	74.10	1	74.40	74.60	0	11,458	0.00%
2019/09/11	1	75.10	1	75.00	74.60	0	11,843	0.00%
2019/09/10	9	75.52	4	75.48	74.30	5	11,880	0.04%
2019/09/09	3	73.43	4	75.23	75.30	-1	11,967	-0.01%
2019/09/06	9	75.94	2	74.90	74.70	7	11,904	0.06%
2019/09/05	71	77.55	32	78.44	77.00	39	11,765	0.33%
2019/09/04	3	75.13	3	75.63	75.30	0	11,511	0.00%
2019/09/03	1	75.30	7	74.61	74.60	-6	11,496	-0.05%
2019/09/02	1	74.10	1	74.70	75.30	0	11,516	0.00%
2019/08/30	15	75.41	3	76.63	74.40	12	11,497	0.10%
2019/08/29	19	76.54	16	76.18	75.60	3	11,357	0.03%
2019/08/28	28	77.77	33	78.31	77.50	-5	11,208	-0.04%
2019/08/27	18.3	81.52	22.7	81.87	80.60	-4.3	11,077	-0.04%
2019/08/26	32	82.07	19	82.53	80.60	13	10,906	0.12%
2019/08/23	32	84.57	28	84.36	86.50	4	10,601	0.04%
2019/08/22	6	79.83	7	78.37	78.70	-1	10,158	-0.01%
2019/08/21	23	76.64	2	76.40	76.40	21	9,990	0.21%
2019/08/20	6	77.07	1	77.40	76.00	5	10,071	0.05%
2019/08/19	5	75.40	11	76.03	76.40	-6	10,024	-0.06%
2019/08/16	7	73.93	7	74.50	73.50	0	9,770	0.00%
2019/08/15	17	75.04	5	75.36	74.00	12	9,800	0.12%
2019/08/14	32	77.28	37.1	77.22	78.50	-5.1	9,599	-0.05%
2019/08/13	4	72.10	7	73.13	71.40	-3	9,326	-0.03%
2019/08/12	11	74.30	15	73.81	75.30	-4	9,348	-0.04%
2019/08/08	11	73.69	9	73.34	73.00	2	9,393	0.02%
2019/08/07	0	0.00	1	72.30	72.30	-1	9,437	-0.01%
2019/08/06	6	73.47	3	73.03	74.70	3	9,503	0.03%
2019/08/05	2	74.35	10.2	74.35	73.60	-8.2	9,496	-0.09%
2019/08/02	12	75.08	8	75.14	74.20	4	9,522	0.04%
2019/08/01	9	78.29	10	77.60	78.30	-1	9,504	-0.01%
2019/07/31	11	76.98	30	76.37	77.10	-19	9,491	-0.20%
2019/07/30	21	77.20	18	78.04	77.00	3	9,502	0.03%
2019/07/29	55	78.42	42	78.27	79.70	13	9,275	0.14%
2019/07/26	20	73.86	8	73.69	74.70	12	9,056	0.13%
2019/07/25	1	74.30	0	0.00	73.50	1	9,211	0.01%
2019/07/24	5	71.90	5	71.94	72.30	0	9,140	0.00%
2019/07/23	8	74.51	5	75.62	71.40	3	9,094	0.03%
2019/07/22	1	71.70	22	72.20	71.90	-21	8,839	-0.24%
2019/07/19	9	71.10	11	71.96	72.50	-2	8,902	-0.02%
2019/07/18	6	70.87	1	70.70	70.40	5	8,974	0.06%
2019/07/17	2	72.30	1	69.90	70.90	1	9,181	0.01%
2019/07/16	4	72.33	4	72.68	73.00	0	9,229	0.00%
2019/07/15	3	71.97	6	72.23	72.00	-3	9,369	-0.03%
2019/07/12	18	69.96	1	70.40	69.70	17	9,476	0.18%
2019/07/11	3	70.87	3.2	71.47	72.30	-0.2	9,513	0.00%
2019/07/10	6	70.18	7	70.46	70.00	-1	9,485	-0.01%
2019/07/09	7	66.06	15.1	67.16	67.30	-8.1	9,313	-0.09%
2019/07/08	4	64.15	38.5	65.18	64.60	-34.5	9,122	-0.38%
2019/07/05	2	59.20	0	0.00	60.30	2	9,034	0.02%
2019/07/04	1	58.80	1	59.60	59.00	0	9,140	0.00%
2019/07/03	0	0.00	1	59.10	58.80	-1	9,129	-0.01%
2019/07/02	2	59.25	2	59.50	59.20	0	9,223	0.00%
2019/07/01	3	59.17	7	59.63	59.70	-4	9,365	-0.04%
2019/06/28	5	58.04	1	58.30	58.30	4	9,345	0.04%
2019/06/27	3	58.60	10	58.64	58.00	-7	9,301	-0.08%
2019/06/26	3	56.83	9	56.89	57.20	-6	9,081	-0.07%
2019/06/25	12	55.46	6	55.75	54.90	6	8,951	0.07%
2019/06/24	2	55.85	0	0.00	56.30	2	8,955	0.02%
2019/06/21	5	56.92	13	56.27	55.70	-8	8,942	-0.09%
2019/06/20	2	54.75	6	54.68	56.80	-4	8,911	-0.04%
2019/06/19	3	52.47	15	52.84	53.80	-12	8,762	-0.14%
2019/06/17	5	49.92	1	50.70	49.65	4	8,725	0.05%
2019/06/14	1	51.90	0	0.00	51.60	1	8,769	0.01%
2019/06/13	1	53.30	2	53.55	53.10	-1	8,808	-0.01%
2019/06/12	1	53.10	3	53.33	53.40	-2	8,970	-0.02%
2019/06/11	2	53.60	1	53.40	53.60	1	9,015	0.01%
2019/06/10	2	53.90	1	53.40	53.90	1	9,036	0.01%
2019/06/06	1	52.60	1	52.60	52.30	0	9,038	0.00%
2019/06/05	17	53.00	2	52.00	51.80	15	9,100	0.16%
2019/06/03	3	52.23	1	51.80	52.90	2	9,219	0.02%
2019/05/31	0	0.00	10	53.20	52.80	-10	9,367	-0.11%
2019/05/30	2	52.40	6	52.33	53.40	-4	9,524	-0.04%
2019/05/29	14	53.21	23	53.14	51.60	-9	9,880	-0.09%
2019/05/28	16	54.70	16	54.67	54.70	0	9,896	0.00%
2019/05/27	1	54.20	4	55.25	54.50	-3	10,205	-0.03%
2019/05/24	9	57.89	6	57.95	56.90	3	10,194	0.03%
2019/05/23	2	57.10	0	0.00	57.30	2	10,341	0.02%
2019/05/22	3	58.63	1	59.40	57.30	2	10,728	0.02%
2019/05/21	3	56.93	5	57.08	59.00	-2	10,746	-0.02%
2019/05/20	1	55.00	2	57.15	56.10	-1	10,807	-0.01%
2019/05/17	3	59.60	2	59.30	57.80	1	10,813	0.01%
2019/05/16	3	59.33	2	59.30	58.20	1	10,805	0.01%
2019/05/15	0	0.00	5	58.14	59.00	-5	10,961	-0.05%
2019/05/14	9	56.53	7	57.24	57.60	2	11,067	0.02%
2019/05/13	2	55.50	0	0.00	55.30	2	11,229	0.02%
2019/05/10	1	58.60	0	0.00	57.20	1	11,531	0.01%
2019/05/09	5	59.76	4	60.68	58.10	1	11,897	0.01%
2019/05/08	2	60.15	0	0.00	60.50	2	12,040	0.02%
2019/05/07	0	0.00	3	60.60	60.30	-3	12,176	-0.02%
2019/05/06	2	59.55	0	0.00	58.40	2	12,489	0.02%
2019/05/03	7	61.47	10	60.92	61.70	-3	13,191	-0.02%
2019/05/02	27	60.75	23	61.10	61.00	4	13,595	0.03%
2019/04/30	12	58.28	13	57.79	58.30	-1	14,103	-0.01%
2019/04/29	18	57.61	19	56.88	57.60	-1	14,579	-0.01%
2019/04/26	22	57.32	20	57.85	57.30	2	14,566	0.01%
2019/04/25	33	59.16	23	59.00	59.10	10	14,486	0.07%
2019/04/24	3	58.97	7	58.77	58.20	-4	14,376	-0.03%
2019/04/23	7	61.36	0	0.00	60.50	7	14,191	0.05%
2019/04/22	14	60.63	21	60.75	63.20	-7	13,925	-0.05%
2019/04/19	17	60.62	22	59.62	60.70	-5	13,710	-0.04%
2019/04/18	23	57.64	45	57.74	58.20	-22	13,489	-0.16%
2019/04/17	36	56.47	20	57.13	56.10	16	13,274	0.12%
2019/04/16	25	57.18	49	56.66	57.20	-24	13,224	-0.18%
2019/04/15	14	54.71	26	54.40	55.90	-12	13,015	-0.09%
2019/04/12	1	52.00	17	52.68	52.40	-16	12,947	-0.12%
2019/04/11	58	55.09	17.1	55.44	52.30	40.9	12,954	0.32%
2019/04/10	16	52.86	23	53.03	53.70	-7	12,825	-0.05%
2019/04/09	9	52.37	10	51.70	51.50	-1	12,732	-0.01%
2019/04/08	4	52.95	13	52.82	52.00	-9	12,803	-0.07%
2019/04/03	12	52.12	34	52.61	51.60	-22	12,808	-0.17%
2019/04/02	31	51.58	14	51.29	51.60	17	12,697	0.13%
2019/04/01	5	50.02	2	49.95	50.30	3	12,639	0.02%
2019/03/29	4	50.10	0	0.00	49.95	4	12,660	0.03%
2019/03/28	1	49.15	0	0.00	49.15	1	13,128	0.01%
2019/03/27	23	50.40	1	49.60	49.80	22	13,191	0.17%
2019/03/26	1	50.20	1	50.10	50.10	0	13,266	0.00%
2019/03/25	0	0.00	1	49.85	49.95	-1	13,319	-0.01%
2019/03/22	3	51.53	0	0.00	51.60	3	13,402	0.02%
2019/03/21	9	52.68	19	52.25	52.40	-10	13,469	-0.07%
2019/03/20	1	52.20	24	51.79	52.20	-23	13,595	-0.17%
2019/03/19	33	51.78	6.2	51.53	49.95	26.8	13,462	0.20%
2019/03/18	4	49.58	4	49.70	49.80	0	13,260	0.00%
2019/03/15	14	48.72	16	48.89	49.00	-2	13,210	-0.02%
2019/03/14	6	50.53	3	49.72	49.70	3	13,078	0.02%
2019/03/13	1	49.25	1	49.85	50.30	0	13,182	0.00%
2019/03/12	13	50.32	21	49.94	49.55	-8	13,176	-0.06%
2019/03/11	11	51.09	0	0.00	49.35	11	13,420	0.08%
2019/03/08	5	49.95	13	49.50	50.60	-8	13,452	-0.06%
2019/03/07	0	0.00	2	51.30	50.50	-2	13,434	-0.01%
2019/03/06	19	52.38	1	54.60	51.50	18	13,415	0.13%
2019/03/05	27	53.64	22	54.02	54.20	5	13,257	0.04%
2019/03/04	15.2	53.84	11	54.14	55.50	4.2	13,312	0.03%
2019/02/27	1	51.20	5	50.90	51.40	-4	12,885	-0.03%
2019/02/26	12	50.96	31	51.13	51.40	-19	12,737	-0.15%
2019/02/25	4	49.54	1	49.60	49.60	3	12,345	0.02%
2019/02/22	2	48.58	1	48.85	48.60	1	12,298	0.01%
2019/02/21	6	50.95	67	51.47	50.60	-61	12,262	-0.50%
2019/02/20	10	48.87	2	49.10	49.00	8	12,080	0.07%
2019/02/19	6	49.56	7	49.45	49.20	-1	12,027	-0.01%
2019/02/18	3	49.47	2	49.50	48.65	1	11,934	0.01%
2019/02/15	3	48.85	1	50.10	48.90	2	11,918	0.02%
2019/02/14	44	50.68	26	50.56	49.05	18	11,862	0.15%
2019/02/13	32	50.52	383	51.05	49.80	-351	11,648	-3.01%	大賣/鉅額交易
2019/02/12	22	50.17	301	50.48	49.70	-279	11,521	-2.42%	大賣/鉅額交易
2019/02/11	26	49.82	61	49.12	50.60	-35	11,339	-0.31%
2019/01/30	10	45.39	26	45.86	46.00	-16	11,067	-0.14%
2019/01/29	2	42.40	23	42.54	43.05	-21	10,767	-0.20%
2019/01/28	2	44.00	4	43.75	43.70	-2	10,638	-0.02%
2019/01/25	58	44.12	46	44.33	43.30	12	10,669	0.11%
2019/01/24	90.1	46.75	121	46.47	44.30	-30.9	10,534	-0.29%	大賣/
2019/01/23	41	43.72	73	42.67	44.65	-32	9,951	-0.32%
2019/01/22	25	41.36	21	41.87	42.35	4	9,846	0.04%
2019/01/21	205	39.97	24	39.91	41.35	181	9,429	1.92%	大買/鉅額交易
2019/01/18	465	37.46	1	37.25	37.60	464	9,279	5.00%	大買/鉅額交易
2019/01/17	2	36.98	0	0.00	36.50	2	9,559	0.02%
2019/01/16	0	0.00	2	37.70	37.10	-2	9,849	-0.02%
2019/01/10	1	36.55	0	0.00	36.45	1	10,893	0.01%
2019/01/09	7	37.05	1	37.00	37.00	6	11,005	0.05%
2019/01/08	3	38.05	3	37.95	37.95	0	11,048	0.00%
2019/01/04	12	37.51	4	37.61	37.50	8	11,269	0.07%
2019/01/03	1	38.85	1	38.70	38.60	0	11,357	0.00%
2019/01/02	3	38.33	1	40.30	38.00	2	11,452	0.02%
2018/12/28	1	38.55	1	38.90	38.90	0	11,477	0.00%
2018/12/27	2	38.85	6	38.55	38.40	-4	11,562	-0.03%
2018/12/26	12	38.80	14	37.73	37.35	-2	11,528	-0.02%
2018/12/25	2	38.55	0	0.00	38.75	2	11,555	0.02%
2018/12/24	1	37.80	4	37.85	38.60	-3	11,840	-0.03%
2018/12/22	0	0.00	4.3	36.98	37.00	-4.3	11,913	-0.04%
2018/12/21	87	38.69	82	38.86	37.60	5	12,033	0.04%
2018/12/20	1	38.05	8	37.89	37.90	-7	11,750	-0.06%
2018/12/19	6	36.93	0	0.00	38.00	6	12,407	0.05%
2018/12/18	17	36.36	10	36.50	36.10	7	12,602	0.06%
2018/12/17	1	38.55	1	38.70	37.30	0	12,754	0.00%
2018/12/14	0	0.00	1	38.15	38.00	-1	12,727	-0.01%
2018/12/13	2	38.03	9	37.71	37.15	-7	12,739	-0.05%
2018/12/11	3	35.78	1	36.10	35.70	2	13,076	0.02%
2018/12/10	1	34.85	0	0.00	35.00	1	13,446	0.01%
2018/12/07	1	34.90	0	0.00	35.05	1	13,978	0.01%
2018/12/06	5	35.05	2	34.55	34.05	3	14,042	0.02%
2018/12/05	2	37.60	2	38.03	37.50	0	14,081	0.00%
2018/12/04	13	38.97	7	38.54	38.50	6	14,113	0.04%
2018/12/03	4	37.85	3	38.43	38.00	1	13,929	0.01%
2018/11/28	2	36.40	3	36.83	36.60	-1	14,249	-0.01%
2018/11/27	18	36.89	26	37.28	36.55	-8	14,571	-0.05%
2018/11/26	2	36.13	2	36.30	36.55	0	14,798	0.00%
2018/11/23	2	35.75	1	35.85	35.70	1	14,888	0.01%
2018/11/22	0	0.00	1	36.60	35.95	-1	14,912	-0.01%
2018/11/21	0	0.00	5	36.06	36.45	-5	14,938	-0.03%
2018/11/20	5	37.03	0	0.00	36.50	5	14,941	0.03%
2018/11/19	8	36.86	10	37.03	37.80	-2	14,780	-0.01%
2018/11/16	0	0.00	4	34.65	34.80	-4	14,501	-0.03%
2018/11/15	35	34.20	32	34.05	34.30	3	14,406	0.02%
2018/11/13	1	32.40	5	34.08	35.05	-4	14,212	-0.03%
2018/11/12	1	34.15	0	0.00	34.10	1	14,102	0.01%
2018/11/09	1	34.65	1	35.10	35.50	0	14,002	0.00%
2018/11/08	0	0.00	5	34.55	34.80	-5	13,889	-0.04%
2018/11/07	6	36.18	0	0.00	36.65	6	13,747	0.04%
2018/11/06	3	35.77	0	0.00	35.05	3	13,662	0.02%
2018/11/05	0	0.00	1	35.95	36.60	-1	13,506	-0.01%
2018/11/02	4	36.95	8	36.68	36.30	-4	13,376	-0.03%
2018/11/01	5	36.24	10	35.22	36.30	-5	13,143	-0.04%
2018/10/31	17	32.83	20	32.38	33.75	-3	12,878	-0.02%
2018/10/30	1	30.65	6	30.85	30.70	-5	12,651	-0.04%
2018/10/29	3	31.87	5	32.56	31.35	-2	12,228	-0.02%
2018/10/26	16	33.57	6	34.33	33.20	10	11,840	0.08%
2018/10/25	12	37.00	2	35.68	35.50	10	11,427	0.09%
2018/10/24	31	38.79	280	38.76	39.40	-249	11,058	-2.25%	大賣/鉅額交易
2018/10/23	36	38.04	108	37.80	38.00	-72	10,736	-0.67%	大賣/
2018/10/22	34	38.62	74	37.41	37.75	-40	10,320	-0.39%
2018/10/19	12	35.40	0	0.00	35.50	12	9,808	0.12%
2018/10/18	4	35.75	10	35.89	36.40	-6	9,661	-0.06%
2018/10/17	203	35.76	3	35.53	35.55	200	9,509	2.10%	大買/鉅額交易
2018/10/16	199	34.14	3	34.02	34.90	196	9,299	2.11%	大買/鉅額交易
2018/10/15	22	34.11	21	33.97	33.75	1	9,145	0.01%
2018/10/12	2	34.35	0	0.00	34.65	2	8,841	0.02%
2018/10/11	6	31.60	2	31.70	31.50	4	8,767	0.05%
2018/10/09	20	34.05	11	34.94	34.00	9	8,557	0.11%
2018/10/08	10	35.00	6	37.48	33.85	4	8,362	0.05%
2018/10/05	28	35.11	9	35.94	37.10	19	8,143	0.23%
2018/10/04	60	37.65	4	37.44	37.05	56	7,948	0.70%
2018/10/03	2	37.03	9	37.23	37.00	-7	7,846	-0.09%
2018/10/02	4	39.21	4	39.35	37.75	0	7,676	0.00%
2018/10/01	14	38.96	11	38.67	39.00	3	7,309	0.04%
2018/09/28	9	39.34	3	39.10	39.95	6	7,163	0.08%
2018/09/27	25	40.18	26	39.85	39.55	-1	6,973	-0.01%
2018/09/26	68	40.23	51	40.39	39.90	17	6,725	0.25%
2018/09/25	12	37.74	22	38.42	39.20	-10	5,973	-0.17%
2018/09/21	12	35.65	20	36.12	35.65	-8	5,648	-0.14%
2018/09/20	2	34.03	1	34.20	34.00	1	5,402	0.02%
2018/09/18	10	33.24	9	33.24	33.45	1	5,121	0.02%
2018/09/17	24	36.52	19	36.77	34.80	5	4,920	0.10%
2018/09/14	12	35.45	14.6	34.43	36.50	-2.6	4,534	-0.06%
2018/09/13	34	36.15	33	35.93	33.60	1	4,113	0.02%
2018/09/12	2	33.70	4	34.15	34.90	-2	3,537	-0.06%
2018/09/11	15	34.17	8	34.66	34.40	7	3,414	0.21%
2018/09/10	6	34.20	9	34.51	34.45	-3	3,180	-0.09%
2018/09/07	5	34.44	6	34.74	33.95	-1	3,074	-0.03%
2018/09/06	9	34.54	9	34.11	35.25	0	2,918	0.00%
2018/09/05	19	34.62	14	34.50	34.35	5	2,726	0.18%
2018/09/04	7	33.91	24	34.32	34.30	-17	2,514	-0.68%
2018/09/03	6	33.68	2	34.60	34.60	4	2,271	0.18%
2018/08/31	13	32.38	19	32.50	33.00	-6	1,890	-0.32%
2018/08/30	2	30.55	0	0.00	30.75	2	1,418	0.14%
2018/08/28	0	0.00	1	28.30	28.30	-1	1,363	-0.07%
2018/08/27	0	0.00	4	27.13	27.75	-4	1,314	-0.30%
2018/08/23	0	0.00	1	24.90	25.00	-1	1,297	-0.08%
2018/08/16	0	0.00	1	24.40	24.60	-1	1,313	-0.08%
2018/08/13	0	0.00	1	25.35	25.30	-1	1,338	-0.07%
2018/08/10	0	0.00	1	27.00	26.90	-1	1,378	-0.07%
2018/08/08	0	0.00	5	27.25	27.25	-5	1,380	-0.36%
2018/08/07	1	26.80	0	0.00	26.75	1	1,367	0.07%
2018/07/30	1	26.60	1	26.30	26.80	0	1,292	0.00%
2018/07/10	0	0.00	40	25.91	25.95	-40	1,221	-3.27%
2018/07/06	1	25.50	0	0.00	25.55	1	1,224	0.08%
2018/07/03	40	27.19	0	0.00	26.55	40	1,240	3.22%
2018/06/11	2	27.35	0	0.00	27.25	2	1,078	0.19%
2018/06/07	2	27.55	0	0.00	27.50	2	1,053	0.19%
2018/06/06	0	0.00	3	27.85	27.95	-3	1,009	-0.30%
2018/06/05	10	28.05	3	28.20	27.95	7	979	0.71%
2018/05/28	3	25.85	0	0.00	25.90	3	643	0.47%
2018/05/04	5	25.95	0	0.00	25.80	5	622	0.80%
2018/04/26	1	25.50	0	0.00	25.20	1	717	0.14%
2018/04/24	0	0.00	1	25.40	25.65	-1	731	-0.14%
2018/03/21	1	28.60	1	28.95	28.95	0	1,358	0.00%
2018/03/14	0	0.00	1	29.45	29.40	-1	1,628	-0.06%
2018/03/13	1	29.25	0	0.00	29.35	1	1,694	0.06%
2018/02/07	0	0.00	10	28.55	28.55	-10	2,640	-0.38%
2018/02/06	10	27.15	4	29.00	27.55	6	2,646	0.23%
2018/01/30	0	0.00	1	30.55	30.70	-1	2,785	-0.04%
2018/01/26	0	0.00	1	30.75	30.85	-1	2,804	-0.04%
2018/01/24	0	0.00	2	31.15	31.45	-2	2,824	-0.07%
2018/01/22	0	0.00	1	31.20	30.80	-1	2,935	-0.03%
2018/01/17	0	0.00	1	33.15	32.65	-1	2,898	-0.03%
2018/01/16	4	33.61	2	33.63	33.75	2	2,864	0.07%
2018/01/15	0	0.00	3	32.00	32.10	-3	2,844	-0.11%
2018/01/09	3	32.55	1	32.45	32.35	2	2,833	0.07%
2018/01/08	0	0.00	7	32.47	32.00	-7	2,809	-0.25%
2018/01/02	1	34.30	2	34.80	34.40	-1	2,685	-0.04%