宏捷科 (8086)-國票-長城券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
130.0
漲跌
▲0.5
漲幅
+0.39%
成交量
1,220張
產業
上櫃半導體類股
1335人加入追蹤

立即追蹤
本地時間:14:30

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

宏捷科 (8086)籌碼相關－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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
2024/04/22	5	129.50	0	0.00	126.50	5	6,254	0.08%
2024/04/19	0	0.00	11	130.50	130.50	-11	6,244	-0.18%
2024/04/18	0.1	136.50	0	0.00	136.00	0.1	6,235	0.00%
2024/04/16	0	134.50	0	0.00	132.00	0	6,267	0.00%
2024/04/15	0	139.00	0	0.00	137.00	0	6,267	0.00%
2024/04/12	0	142.00	0	0.00	139.50	0	6,300	0.00%
2024/04/11	0	145.50	1	142.00	142.00	-1	6,385	-0.02%
2024/04/10	0	145.50	0	0.00	145.50	0	6,613	0.00%
2024/04/09	0.3	146.00	0	0.00	145.50	0.3	6,700	0.00%
2024/04/08	0	152.00	2	150.25	146.00	-2	6,701	-0.03%
2024/04/03	1	152.44	0	0.00	153.00	1	6,653	0.02%
2024/04/02	0	148.00	0	0.00	150.00	0	6,505	0.00%
2024/04/01	0	147.00	0	0.00	146.00	0	6,500	0.00%
2024/03/29	0	145.50	0	0.00	144.00	0	6,539	0.00%
2024/03/28	0	148.50	5	144.50	143.00	-5	6,631	-0.08%
2024/03/27	0	148.00	0	0.00	147.50	0	6,657	0.00%
2024/03/26	1	156.00	0	0.00	148.00	1	6,672	0.01%
2024/03/25	0	0.00	6	154.00	154.00	-6	6,721	-0.09%
2024/03/21	1	147.50	0	0.00	146.50	1	6,791	0.01%
2024/03/20	0	0.00	15	157.57	148.00	-15	6,725	-0.22%
2024/03/19	0	0.00	7	157.86	158.00	-7	6,646	-0.11%
2024/03/18	1	159.00	0	0.00	158.00	1	6,507	0.02%
2024/03/15	1	151.00	0	0.00	153.50	1	6,533	0.02%
2024/03/14	1	151.50	1	148.00	148.00	0	6,492	0.00%
2024/03/13	5	157.70	6	153.50	153.50	-1	6,499	-0.02%
2024/03/12	16	159.69	0	0.00	157.50	16	6,554	0.24%
2024/03/08	0	0.00	3	154.00	148.00	-3	6,843	-0.04%
2024/03/07	4	161.50	1	156.00	155.50	3	6,863	0.04%
2024/03/06	1	155.50	3	154.50	156.50	-2	6,810	-0.03%
2024/03/05	6	155.83	5	155.00	153.00	1	7,132	0.01%
2024/03/04	6	149.83	29	149.17	149.50	-23	6,935	-0.33%
2024/03/01	22	147.43	7	147.43	149.00	15	7,028	0.21%
2024/02/27	1	135.50	0	0.00	137.50	1	7,583	0.01%
2024/02/26	1	139.00	0	0.00	141.50	1	7,726	0.01%
2024/02/22	8	146.25	6	149.67	145.50	2	7,700	0.03%
2024/02/21	20	148.48	5	149.50	147.50	15	7,663	0.20%
2024/02/20	0	0.00	0.5	146.00	143.50	-0.5	7,390	-0.01%
2024/02/19	1	142.50	3	143.83	146.00	-2	7,152	-0.03%
2024/02/16	0	0.00	6	132.92	133.00	-6	6,911	-0.09%
2024/02/05	0	0.00	4	127.13	127.50	-4	6,912	-0.06%
2024/02/02	1	127.50	1	123.00	123.00	0	7,017	0.00%
2024/02/01	10.5	125.48	0	0.00	124.50	10.5	7,181	0.15%
2024/01/31	0	0.00	2	125.00	124.00	-2	7,284	-0.03%
2024/01/30	0	0.00	3	119.67	121.00	-3	7,457	-0.04%
2024/01/25	0	0.00	4	116.50	115.50	-4	7,829	-0.05%
2024/01/22	0	0.00	5	118.00	118.50	-5	8,375	-0.06%
2024/01/17	2	118.00	0	0.00	116.50	2	8,260	0.02%
2024/01/15	1	114.50	5	115.50	116.50	-4	8,198	-0.05%
2024/01/12	11	113.50	0	0.00	113.50	11	8,208	0.13%
2024/01/10	5	116.00	0	0.00	115.50	5	8,148	0.06%
2024/01/09	1	119.00	7	117.00	117.00	-6	8,130	-0.07%
2024/01/08	1	118.00	0	0.00	117.00	1	8,104	0.01%
2024/01/05	1	117.00	0	0.00	117.00	1	8,054	0.01%
2024/01/04	9	120.56	1	125.50	118.50	8	7,944	0.10%
2024/01/03	2	120.50	0	0.00	120.00	2	7,701	0.03%
2023/12/25	0	0.00	1	130.00	129.50	-1	7,736	-0.01%
2023/12/21	1	120.00	1	119.00	119.00	0	7,557	0.00%
2023/12/19	1	123.50	0	0.00	122.50	1	7,433	0.01%
2023/12/13	0	0.00	1	136.00	136.00	-1	7,405	-0.01%
2023/12/12	1	138.50	0	0.00	138.00	1	7,399	0.01%
2023/12/11	2	141.25	0	0.00	140.50	2	7,360	0.03%
2023/12/08	1	140.00	1	141.50	139.00	0	7,394	0.00%
2023/12/07	8	141.56	7	140.00	137.50	1	7,512	0.01%
2023/12/06	2	138.00	2	141.25	142.00	0	7,637	0.00%
2023/12/05	4	139.00	5	140.50	139.00	-1	7,538	-0.01%
2023/12/04	3	141.17	2	141.75	139.50	1	7,401	0.01%
2023/12/01	3	139.50	0.5	137.00	137.50	2.5	7,428	0.03%
2023/11/30	13	136.12	22	140.18	139.00	-9	7,508	-0.12%
2023/11/29	5	129.20	4	129.38	130.50	1	7,336	0.01%
2023/11/28	2.5	126.10	1	127.00	127.50	1.5	7,309	0.02%
2023/11/27	6	134.33	11	139.14	125.50	-5	7,161	-0.07%
2023/11/24	9	130.50	11	134.09	139.00	-2	6,737	-0.03%
2023/11/22	0	0.00	1	123.00	122.50	-1	6,286	-0.02%
2023/11/21	1	123.00	1	123.00	124.00	0	6,247	0.00%
2023/11/20	1	123.50	0	0.00	123.00	1	6,208	0.02%
2023/11/13	1	131.00	3	131.50	131.00	-2	5,958	-0.03%
2023/11/10	1	129.50	1	132.00	132.00	0	5,855	0.00%
2023/11/09	1	129.50	5	126.70	129.50	-4	5,621	-0.07%
2023/11/08	1	120.00	2	122.50	123.00	-1	5,388	-0.02%
2023/11/07	8	121.63	27	121.22	120.00	-19	5,235	-0.36%
2023/11/06	14	116.46	14	117.79	116.50	0	4,945	0.00%
2023/11/03	2	111.50	2	113.00	112.00	0	4,829	0.00%
2023/11/01	3	113.33	3	112.00	112.50	0	4,719	0.00%
2023/10/31	23	107.20	26	109.35	112.50	-3	4,614	-0.07%
2023/10/30	12	102.92	12	103.92	102.50	0	4,409	0.00%
2023/10/26	1	96.40	0	0.00	96.00	1	4,311	0.02%
2023/10/24	2	97.25	0	0.00	97.50	2	4,317	0.05%
2023/10/23	3	100.40	0	0.00	98.80	3	4,354	0.07%
2023/10/16	0	0.00	2	106.50	107.50	-2	4,590	-0.04%
2023/10/06	0	0.00	1	108.00	107.50	-1	4,674	-0.02%
2023/10/05	1	108.00	0	0.00	107.50	1	4,711	0.02%
2023/10/04	11	116.59	1	109.00	109.00	10	4,741	0.21%
2023/10/02	2	110.75	2	111.00	109.50	0	4,710	0.00%
2023/09/28	1	109.50	1	107.50	107.50	0	4,924	0.00%
2023/09/26	1	109.00	0	0.00	108.50	1	5,103	0.02%
2023/09/25	2	112.50	2	112.00	111.00	0	5,119	0.00%
2023/09/22	2	111.00	0	0.00	111.50	2	5,146	0.04%
2023/09/19	0	0.00	2	114.75	113.50	-2	5,073	-0.04%
2023/09/18	3	119.33	1	120.00	119.00	2	4,963	0.04%
2023/09/15	1	118.50	1	117.50	117.00	0	4,928	0.00%
2023/09/14	2	119.50	2	118.00	118.00	0	4,887	0.00%
2023/09/13	1	119.50	3	117.67	118.00	-2	4,824	-0.04%
2023/09/12	16	121.63	9	120.83	120.50	7	4,754	0.15%
2023/09/11	6	121.17	2	121.00	117.50	4	4,616	0.09%
2023/09/08	0	0.00	3	115.67	116.50	-3	4,370	-0.07%
2023/09/07	4	116.75	2	116.50	115.00	2	4,311	0.05%
2023/09/06	6	113.75	13	113.58	114.00	-7	4,118	-0.17%
2023/09/05	16	111.84	11	112.05	112.00	5	3,955	0.13%
2023/09/04	6	107.33	4	106.38	110.00	2	3,740	0.05%
2023/09/01	0	0.00	9	99.89	100.00	-9	3,578	-0.25%
2023/08/31	4	98.10	6	97.17	97.00	-2	3,519	-0.06%
2023/08/30	6	95.88	5	96.60	97.70	1	3,555	0.03%
2023/08/24	1	94.90	16	94.68	94.40	-15	3,576	-0.42%
2023/08/22	15	90.10	0	0.00	90.40	15	3,524	0.43%
2023/08/21	1	87.30	0	0.00	87.50	1	3,506	0.03%
2023/08/16	0	0.00	3	89.00	88.90	-3	3,512	-0.09%
2023/08/10	0	0.00	5.1	93.90	93.60	-5.1	3,487	-0.14%
2023/08/09	2	98.60	2	95.30	94.90	0	3,499	0.00%
2023/08/07	5	102.30	0.1	99.60	100.00	5	3,397	0.15%
2023/08/04	3	97.27	19	99.21	99.50	-16	3,254	-0.49%
2023/07/31	1	94.00	13	94.30	92.30	-12	3,097	-0.39%
2023/07/28	2	92.50	3	92.80	91.60	-1	3,081	-0.03%
2023/07/27	1	92.20	1	91.30	91.10	0	3,068	0.00%
2023/07/26	0	0.00	4	91.75	90.00	-4	3,101	-0.13%
2023/07/24	8	98.89	1	97.40	95.90	7	3,095	0.23%
2023/07/21	16	97.71	1	98.50	97.50	15	3,030	0.50%
2023/07/20	7	100.05	0	0.00	100.00	7	3,024	0.23%
2023/07/19	10	99.93	9	97.48	96.20	1	2,932	0.03%
2023/07/18	3	97.47	1	97.20	96.50	2	2,905	0.07%
2023/07/13	3	100.00	0	0.00	97.60	3	2,963	0.10%
2023/07/12	0.1	100.00	0	0.00	99.20	0.1	2,963	0.00%
2023/07/07	0	0.00	1	98.80	96.40	-1	2,797	-0.04%
2023/07/06	0	0.00	5	100.40	101.00	-5	2,753	-0.18%
2023/07/05	5	96.96	2	98.65	93.90	3	2,569	0.12%
2023/07/03	0	0.00	15	89.19	91.30	-15	2,511	-0.60%
2023/06/30	1	91.70	0	0.00	90.30	1	2,543	0.04%
2023/06/27	1	87.90	0	0.00	86.00	1	3,058	0.03%
2023/06/21	2	87.15	0	0.00	87.10	2	3,190	0.06%
2023/06/19	5	89.30	0	0.00	89.30	5	3,181	0.16%
2023/06/16	0	0.00	1	91.00	90.50	-1	3,177	-0.03%
2023/06/15	1	90.40	2	91.95	92.00	-1	3,176	-0.03%
2023/06/09	0	0.00	13	90.87	90.30	-13	3,153	-0.41%
2023/06/08	11	91.81	1	89.90	90.10	10	3,136	0.32%
2023/06/07	12	93.55	6	94.18	93.20	6	3,092	0.19%
2023/06/06	12	88.62	1	88.60	89.60	11	2,970	0.37%
2023/06/02	0	0.00	1	84.50	88.10	-1	2,829	-0.04%
2023/06/01	1	85.20	1	83.90	84.10	0	2,751	0.00%
2023/05/31	4	83.63	2	83.15	82.90	2	2,754	0.07%
2023/05/12	1	79.00	0	0.00	79.30	1	2,795	0.04%
2023/05/03	1	82.10	0	0.00	82.10	1	2,846	0.04%
2023/05/02	2	83.95	1	86.00	84.30	1	2,862	0.03%
2023/04/28	56	83.77	1	83.40	82.80	55	2,943	1.87%
2023/04/27	0	0.00	1	80.10	79.60	-1	2,979	-0.03%
2023/04/21	1	89.00	0	0.00	89.00	1	2,953	0.03%
2023/04/19	1	94.20	0	0.00	94.10	1	3,037	0.03%
2023/04/17	0	0.00	2	93.50	93.90	-2	3,010	-0.07%
2023/04/13	1	92.80	2	90.80	90.40	-1	2,945	-0.03%
2023/04/12	1	92.70	0	0.00	93.40	1	2,911	0.03%
2023/04/11	4	93.18	9	92.89	93.70	-5	2,871	-0.17%
2023/04/10	2	91.25	2	91.35	91.00	0	2,772	0.00%
2023/04/07	0	0.00	40	88.95	90.60	-40	2,734	-1.46%
2023/04/06	34	89.09	3	88.13	89.00	31	2,638	1.17%
2023/03/31	1	86.00	1	86.40	87.20	0	2,585	0.00%
2023/03/30	20	87.13	10	87.13	87.80	10	2,526	0.40%
2023/03/29	7	86.39	11	86.57	85.10	-4	2,387	-0.17%
2023/03/28	6	82.73	0	0.00	82.30	6	2,095	0.29%
2023/03/27	1	82.20	2	81.20	82.80	-1	1,974	-0.05%
2023/03/24	1	81.10	23	80.37	80.90	-22	1,894	-1.16%
2023/03/22	0	0.00	5	77.60	78.10	-5	1,842	-0.27%
2023/03/17	11	75.74	7	76.49	77.00	4	1,844	0.22%
2023/03/14	1	74.60	0	0.00	74.10	1	1,819	0.05%
2023/03/13	1	74.30	1	75.30	75.50	0	1,855	0.00%
2023/03/10	1	77.00	0	0.00	75.30	1	1,871	0.05%
2023/03/08	0	0.00	1	78.80	78.90	-1	1,918	-0.05%
2023/03/07	1	78.50	0	0.00	78.50	1	1,953	0.05%
2023/03/06	0	0.00	1	78.80	79.30	-1	1,982	-0.05%
2023/03/01	1	77.00	0	0.00	77.10	1	2,428	0.04%
2023/02/24	1	77.90	0	0.00	76.70	1	2,435	0.04%
2023/02/22	0	0.00	7	77.50	77.50	-7	2,422	-0.29%
2023/02/21	14	80.46	62	81.12	79.20	-48	2,423	-1.98%
2023/02/20	60	79.75	1	80.80	81.00	59	2,353	2.51%
2023/02/16	0	0.00	1	76.90	77.10	-1	2,312	-0.04%
2023/02/15	1	76.60	1	77.20	76.10	0	2,374	0.00%
2023/02/14	1	76.20	0	0.00	76.20	1	2,405	0.04%
2023/02/08	7	78.70	1	78.50	78.80	6	2,417	0.25%
2023/02/07	1	77.30	0	0.00	77.30	1	2,404	0.04%
2023/02/03	0	0.00	9	76.62	75.60	-9	2,440	-0.37%
2023/02/02	4	78.48	2	78.65	78.40	2	2,458	0.08%
2023/02/01	3	78.40	0	78.20	77.90	3	2,486	0.12%
2023/01/31	1	78.70	1	78.50	79.50	0	2,460	0.00%
2023/01/30	17	79.62	14	79.55	79.90	3	2,435	0.12%
2023/01/17	14	72.16	3	73.47	74.20	11	2,326	0.47%
2023/01/12	1	73.50	0	0.00	72.50	1	2,229	0.04%
2023/01/11	1	74.00	2	74.55	74.10	-1	2,223	-0.04%
2023/01/10	2	74.05	0.1	74.10	74.20	2	2,221	0.09%
2023/01/09	7	75.21	7	76.03	75.20	0	2,193	0.00%
2023/01/06	0	0.00	1	72.40	73.10	-1	2,076	-0.05%
2023/01/05	2	71.25	2	72.35	71.90	0	2,069	0.00%
2023/01/04	0	0.00	1	70.50	70.80	-1	2,021	-0.05%
2022/12/30	1	68.40	0	0.00	68.10	1	2,013	0.05%
2022/12/15	1	71.70	0	0.00	71.90	1	2,144	0.05%
2022/12/14	0	0.00	1	73.50	73.50	-1	2,131	-0.05%
2022/12/09	10	71.00	10	70.85	69.80	0	2,110	0.00%
2022/12/06	0	0.00	4	74.20	73.20	-4	2,080	-0.19%
2022/12/05	5	76.44	0	0.00	74.50	5	2,069	0.24%
2022/11/28	2	78.70	0	0.00	78.80	2	1,970	0.10%
2022/11/25	1	80.50	2	80.45	79.30	-1	1,999	-0.05%
2022/11/24	1	78.60	3	78.80	81.50	-2	2,007	-0.10%
2022/11/23	3	73.37	5	72.86	75.50	-2	1,717	-0.12%
2022/11/17	0	0.00	1	70.50	70.50	-1	1,689	-0.06%
2022/11/15	1	67.00	2	68.35	68.50	-1	1,755	-0.06%
2022/11/11	1	65.30	2	68.35	65.80	-1	1,720	-0.06%
2022/11/10	0	0.00	7	66.31	66.90	-7	1,656	-0.42%
2022/11/09	0	0.00	2	64.30	64.50	-2	1,622	-0.12%
2022/11/08	2	63.10	2	64.75	62.70	0	1,608	0.00%
2022/11/03	2	62.90	3	62.67	63.40	-1	1,598	-0.06%
2022/10/31	1	61.10	11	59.34	61.80	-10	1,530	-0.65%
2022/10/28	10	57.10	3	56.67	56.20	7	1,509	0.46%
2022/10/27	1	59.80	1	60.30	60.30	0	1,465	0.00%
2022/10/26	1	57.80	0	0.00	58.20	1	1,457	0.07%
2022/10/25	0	0.00	1	61.20	58.00	-1	1,444	-0.07%
2022/10/18	1	60.50	0	0.00	60.60	1	1,485	0.07%
2022/10/17	2	56.40	6	59.47	60.50	-4	1,477	-0.27%
2022/10/14	0	0.00	3	57.60	58.70	-3	1,464	-0.20%
2022/10/13	6	56.25	2	56.00	55.20	4	1,456	0.27%
2022/10/12	4	59.40	3	60.43	58.80	1	1,436	0.07%
2022/10/11	1	60.00	0	0.00	59.60	1	1,429	0.07%
2022/10/06	6	63.02	1	63.70	63.70	5	1,440	0.35%
2022/10/05	2	64.60	9	64.82	65.00	-7	1,425	-0.49%
2022/09/30	1	59.70	1	60.10	60.90	0	1,383	0.00%
2022/09/29	1	60.20	2	59.40	60.20	-1	1,383	-0.07%
2022/09/28	3	61.50	0	0.00	59.70	3	1,402	0.21%
2022/09/27	7	63.73	1	64.20	63.50	6	1,407	0.43%
2022/09/26	1	66.30	0	0.00	66.10	1	1,423	0.07%
2022/09/23	1	70.30	0	0.00	70.20	1	1,429	0.07%
2022/09/22	4	69.20	3	70.90	71.50	1	1,445	0.07%
2022/09/21	1	71.30	0	0.00	71.40	1	1,442	0.07%
2022/09/20	1	72.30	0	0.00	72.80	1	1,452	0.07%
2022/09/19	1	73.20	0	0.00	72.60	1	1,460	0.07%
2022/09/16	2	75.20	0	0.00	74.50	2	1,459	0.14%
2022/09/15	1	76.70	1	76.70	76.50	0	1,465	0.00%
2022/09/14	1	74.30	0	0.00	75.60	1	1,480	0.07%
2022/09/13	3	76.87	1	78.80	76.20	2	1,498	0.13%
2022/09/12	1	76.40	4	77.33	77.10	-3	1,525	-0.20%
2022/09/07	1	74.30	0	0.00	74.10	1	1,564	0.06%
2022/09/06	3	75.53	0	0.00	75.50	3	1,579	0.19%
2022/09/05	1	77.30	0	0.00	78.00	1	1,578	0.06%
2022/08/31	8	82.41	14	80.64	82.00	-6	1,524	-0.39%
2022/08/30	1	75.50	0	0.00	76.20	1	1,428	0.07%
2022/08/29	3	74.90	3	74.50	74.90	0	1,447	0.00%
2022/08/25	1	78.00	0	0.00	77.00	1	1,506	0.07%
2022/08/24	11	78.00	9	78.44	77.20	2	1,540	0.13%
2022/08/23	4	80.28	3	80.17	82.00	1	1,536	0.07%
2022/08/17	0	0.00	0	77.00	76.80	0	1,514	0.00%
2022/08/16	0	0.00	5	76.20	76.10	-5	1,520	-0.33%
2022/08/11	5	74.40	2	73.40	73.50	3	1,545	0.19%
2022/08/04	2	68.25	1	68.90	69.20	1	1,658	0.06%
2022/08/01	0	0.00	1	72.10	72.40	-1	1,664	-0.06%
2022/07/27	2	68.50	0	0.00	70.90	2	1,751	0.11%
2022/07/21	1	77.80	1	78.00	78.70	0	1,764	0.00%
2022/07/20	0	0.00	2	76.00	76.40	-2	1,792	-0.11%
2022/07/14	1	70.80	0	0.00	72.80	1	1,835	0.05%
2022/07/08	0	0.00	3	71.90	72.30	-3	1,823	-0.16%
2022/06/17	0	0.00	3	83.00	82.60	-3	1,799	-0.17%
2022/06/15	0	0.00	1	91.10	91.00	-1	1,818	-0.05%
2022/06/13	2	90.70	0	0.00	88.10	2	1,867	0.11%
2022/06/10	3	92.27	0	0.00	93.40	3	1,872	0.16%
2022/06/08	4	93.20	0	0.00	92.90	4	1,988	0.20%
2022/06/07	0	0.00	1	95.00	94.60	-1	1,983	-0.05%
2022/06/06	5	95.20	1	96.20	96.70	4	1,972	0.20%
2022/06/02	1	94.40	0	0.00	94.10	1	1,939	0.05%
2022/06/01	0	0.00	2	95.65	95.40	-2	1,958	-0.10%
2022/05/31	3	92.07	2	93.45	94.40	1	1,934	0.05%
2022/05/30	0	0.00	1	88.80	90.10	-1	1,943	-0.05%
2022/05/27	2	88.70	3	88.53	88.20	-1	1,926	-0.05%
2022/05/25	1	84.70	0	0.00	84.90	1	1,933	0.05%
2022/05/24	0	0.00	1	83.60	83.60	-1	1,972	-0.05%
2022/05/23	1	86.50	0	0.00	85.70	1	1,975	0.05%
2022/05/20	15	87.37	0	0.00	87.80	15	1,996	0.75%
2022/05/18	3	89.40	2	89.20	88.00	1	2,001	0.05%
2022/05/17	1	85.30	7	87.57	88.80	-6	1,971	-0.30%
2022/05/03	0	0.00	15	84.30	85.60	-15	2,129	-0.70%
2022/04/26	1	91.60	0	0.00	89.80	1	2,145	0.05%
2022/04/22	1	94.20	6	93.42	94.00	-5	2,131	-0.23%
2022/04/21	1	91.10	11	92.67	92.90	-10	2,136	-0.47%
2022/04/18	2	92.40	3	92.20	91.50	-1	2,333	-0.04%
2022/04/15	0	0.00	3	95.00	94.40	-3	2,345	-0.13%
2022/04/14	10	97.50	0	0.00	97.80	10	2,434	0.41%
2022/04/13	0	0.00	10	98.40	98.00	-10	2,452	-0.41%
2022/04/08	3	97.27	0	0.00	97.60	3	2,513	0.12%
2022/04/07	0	0.00	35	94.79	95.70	-35	2,509	-1.39%
2022/04/06	0	0.00	6	98.20	98.40	-6	2,477	-0.24%
2022/03/31	1	100.50	2	100.50	100.50	-1	2,508	-0.04%
2022/03/29	0	0.00	1	103.00	103.00	-1	2,559	-0.04%
2022/03/25	0	0.00	3	103.00	103.00	-3	2,609	-0.11%
2022/03/23	0	0.00	1	103.00	101.50	-1	2,726	-0.04%
2022/03/21	3	101.50	1	105.00	101.50	2	2,741	0.07%
2022/03/18	6	101.50	0	0.00	102.50	6	2,723	0.22%
2022/03/17	7	99.56	9	100.58	101.50	-2	2,748	-0.07%
2022/03/16	0	0.00	2	96.75	98.00	-2	2,722	-0.07%
2022/03/15	0	0.00	2	94.45	93.50	-2	2,697	-0.07%
2022/03/14	0	0.00	7	98.59	97.70	-7	2,684	-0.26%
2022/03/11	2	100.25	5	99.54	98.20	-3	2,642	-0.11%
2022/03/10	4	103.63	3	103.50	103.00	1	2,574	0.04%
2022/03/07	1	102.00	0	0.00	101.50	1	2,589	0.04%
2022/03/04	3	106.83	0	0.00	106.00	3	2,595	0.12%
2022/03/03	12	110.50	14.2	110.43	110.00	-2.2	2,628	-0.08%
2022/02/23	1	105.00	0	0.00	108.00	1	2,710	0.04%
2022/02/22	7.2	104.60	1	104.50	104.50	6.2	2,759	0.22%
2022/02/18	0	0.00	1	109.00	110.00	-1	2,858	-0.03%
2022/02/17	3	110.17	0	0.00	111.50	3	2,913	0.10%
2022/02/15	3	108.67	1	109.00	107.50	2	2,937	0.07%
2022/02/14	1	110.00	4	109.50	108.50	-3	2,902	-0.10%
2022/02/11	2	115.00	1	113.50	113.50	1	2,876	0.03%
2022/02/10	0	0.00	3	116.67	118.00	-3	2,850	-0.11%
2022/02/09	10	113.90	4	114.50	114.50	6	2,845	0.21%
2022/02/08	0	0.00	2	117.25	116.00	-2	2,795	-0.07%
2022/02/07	2	114.00	1	113.00	115.00	1	2,876	0.03%
2022/01/26	0	0.00	1	117.00	116.50	-1	2,887	-0.03%
2022/01/14	1	119.50	2	120.75	123.00	-1	3,713	-0.03%
2022/01/12	0	0.00	2	121.50	119.00	-2	3,707	-0.05%
2022/01/11	7	127.21	5	128.50	125.50	2	3,610	0.06%
2022/01/07	1	129.50	0	0.00	130.50	1	3,580	0.03%
2022/01/06	0	0.00	1	136.00	136.00	-1	3,506	-0.03%
2022/01/04	7	144.00	0	0.00	144.50	7	3,482	0.20%
2022/01/03	0	0.00	1	144.00	143.50	-1	3,523	-0.03%
2021/12/24	0	0.00	1	142.00	141.50	-1	3,727	-0.03%
2021/12/23	4	138.50	4	139.50	141.00	0	3,746	0.00%
2021/12/22	1	139.00	10	138.90	139.50	-9	3,769	-0.24%
2021/12/21	3	135.00	1	137.00	137.50	2	3,741	0.05%
2021/12/20	2	134.00	0	0.00	133.50	2	3,731	0.05%
2021/12/17	10	136.25	5	137.00	137.50	5	3,723	0.13%
2021/12/16	0	0.00	1	143.00	142.50	-1	3,647	-0.03%
2021/12/13	7	145.14	7	147.14	144.00	0	3,887	0.00%
2021/12/08	7	146.57	0	0.00	145.00	7	4,087	0.17%
2021/12/06	1	144.50	10	144.75	144.00	-9	4,114	-0.22%
2021/12/03	0	0.00	1	145.00	146.00	-1	4,183	-0.02%
2021/12/02	7	146.00	0	0.00	146.00	7	4,229	0.17%
2021/12/01	1	146.00	1	145.50	146.50	0	4,262	0.00%
2021/11/30	10	150.50	0	0.00	147.00	10	4,382	0.23%
2021/11/29	3	145.33	1	146.50	147.00	2	4,439	0.05%
2021/11/25	0	0.00	1	152.00	148.00	-1	4,473	-0.02%
2021/11/24	13	150.88	12	150.83	149.00	1	4,490	0.02%
2021/11/23	10	154.95	2	151.50	151.00	8	4,467	0.18%
2021/11/22	2	156.00	8	154.75	156.00	-6	4,482	-0.13%
2021/11/19	51	157.66	24	159.42	156.00	27	4,636	0.58%
2021/11/18	8	157.13	7	158.71	156.00	1	4,675	0.02%
2021/11/17	6	156.75	16	156.16	157.50	-10	4,698	-0.21%
2021/11/16	11	153.68	8	154.13	154.50	3	4,643	0.06%
2021/11/15	12	153.04	6	152.33	151.50	6	4,594	0.13%
2021/11/12	1	152.00	6	152.33	152.50	-5	4,614	-0.11%
2021/11/11	0	0.00	4	151.00	150.00	-4	4,616	-0.09%
2021/11/10	8	151.50	27	151.24	151.50	-19	4,664	-0.41%
2021/11/08	2	149.50	1	149.50	149.00	1	4,654	0.02%
2021/11/05	1	148.00	9	151.11	152.00	-8	4,661	-0.17%
2021/11/04	3	151.17	62	150.53	150.00	-59	4,693	-1.26%
2021/11/03	14	156.96	3	156.50	155.00	11	4,630	0.24%
2021/11/02	20	159.23	13	161.92	154.00	7	4,621	0.15%
2021/11/01	6	161.00	3	160.50	161.00	3	4,584	0.07%
2021/10/29	10	163.05	13	163.81	159.50	-3	4,642	-0.06%
2021/10/28	1	158.00	2	158.75	158.50	-1	4,492	-0.02%
2021/10/27	17.1	159.18	12	157.13	161.50	5.1	4,457	0.11%
2021/10/26	5	148.50	3	148.67	149.00	2	4,249	0.05%
2021/10/25	0	0.00	1	142.00	143.00	-1	4,228	-0.02%
2021/10/21	3	145.33	4	148.38	143.50	-1	4,357	-0.02%
2021/10/20	0	0.00	2	143.75	143.50	-2	4,338	-0.05%
2021/10/19	6	140.58	11	142.09	143.00	-5	4,470	-0.11%
2021/10/18	0	0.00	1	140.00	139.00	-1	4,745	-0.02%
2021/10/15	1	139.50	2	139.50	140.00	-1	4,962	-0.02%
2021/10/14	3	135.83	2	136.50	136.00	1	5,063	0.02%
2021/10/13	3	132.67	0	0.00	133.50	3	5,126	0.06%
2021/10/12	2	137.50	1	139.00	136.50	1	5,191	0.02%
2021/10/08	3	142.33	3	145.67	142.00	0	5,281	0.00%
2021/10/07	7	141.43	2	142.25	141.50	5	5,378	0.09%
2021/10/06	2	136.50	0	0.00	137.50	2	5,607	0.04%
2021/10/05	12	136.00	13	137.31	138.50	-1	5,874	-0.02%
2021/10/04	1	131.00	4.1	133.10	132.00	-3.1	6,024	-0.05%
2021/10/01	31	137.85	24	139.00	136.50	7	6,243	0.11%
2021/09/30	0	0.00	1	139.50	143.50	-1	6,511	-0.02%
2021/09/29	1	143.00	0	0.00	140.50	1	6,543	0.02%
2021/09/28	0	0.00	2.2	146.45	148.00	-2.2	6,625	-0.03%
2021/09/27	1	152.00	0	0.00	149.50	1	6,785	0.01%
2021/09/23	0	0.00	3	150.50	150.00	-3	6,992	-0.04%
2021/09/22	1	149.00	7	152.21	149.50	-6	7,012	-0.09%
2021/09/17	10	149.00	2	147.75	150.50	8	7,006	0.11%
2021/09/16	5	148.10	13	148.31	144.50	-8	7,056	-0.11%
2021/09/15	15	151.39	0	0.00	150.00	15	7,098	0.21%
2021/09/14	10	158.51	1	159.50	159.50	9	7,042	0.13%
2021/09/13	5	157.10	10	163.00	157.00	-5	7,067	-0.07%
2021/09/10	2	163.02	0	0.00	163.50	2	7,043	0.03%
2021/09/09	3	164.50	2	167.00	165.00	1	7,066	0.01%
2021/09/08	1	164.00	5	163.00	164.00	-4	7,095	-0.06%
2021/09/07	0	165.00	0	0.00	165.00	0	7,193	0.00%
2021/09/06	0	0.00	6	175.08	172.00	-6	7,207	-0.08%
2021/09/03	4	176.88	2	173.00	174.00	2	7,311	0.03%
2021/09/02	5	176.98	0	0.00	175.00	5	7,603	0.07%
2021/09/01	0	173.00	3	173.33	175.00	-3	7,580	-0.04%
2021/08/31	0.1	167.00	0	0.00	168.50	0.1	7,481	0.00%
2021/08/30	0	0.00	1	172.00	166.00	-1	7,499	-0.01%
2021/08/27	1	169.50	1	169.50	170.50	0	7,502	0.00%
2021/08/26	0	0.00	3	169.67	170.50	-3	7,514	-0.04%
2021/08/25	11	168.14	38	167.82	170.00	-27	7,537	-0.36%
2021/08/24	1	160.00	13	161.81	162.00	-12	7,398	-0.16%
2021/08/23	0	0.00	11	151.64	155.00	-11	7,405	-0.15%
2021/08/20	1	143.00	0	0.00	145.00	1	7,416	0.01%
2021/08/19	14	145.68	5	143.50	144.50	9	7,559	0.12%
2021/08/18	13	147.31	3	144.50	150.00	10	7,845	0.13%
2021/08/16	3	141.00	0	0.00	147.50	3	7,970	0.04%
2021/08/13	6	148.00	0	0.00	145.00	6	7,943	0.08%
2021/08/11	6	156.08	1	156.00	152.00	5	8,010	0.06%
2021/08/09	1	160.50	1	162.50	158.50	0	8,142	0.00%
2021/08/06	2	162.50	4	164.88	162.50	-2	8,227	-0.02%
2021/08/05	3	163.50	0	0.00	163.50	3	8,291	0.04%
2021/08/04	10	165.30	7	166.50	165.50	3	8,341	0.04%
2021/08/03	6	161.83	0	0.00	162.00	6	8,289	0.07%
2021/08/02	2	163.50	0	0.00	161.50	2	8,306	0.02%
2021/07/30	2	165.00	17	165.59	164.00	-15	8,322	-0.18%
2021/07/29	5	166.00	1	167.00	167.00	4	8,323	0.05%
2021/07/28	2	165.25	1	164.50	165.00	1	8,391	0.01%
2021/07/27	2	178.00	16	175.59	169.50	-14	8,463	-0.17%
2021/07/26	42	178.65	3	178.83	177.50	39	8,524	0.46%
2021/07/23	5	177.80	41	181.23	176.00	-36	8,542	-0.42%
2021/07/22	39	186.69	3	185.00	183.50	36	8,500	0.42%
2021/07/21	16	185.41	11	183.36	187.50	5	8,323	0.06%
2021/07/20	4	178.63	2	179.75	173.50	2	8,132	0.02%
2021/07/19	0	0.00	3	181.67	181.00	-3	8,090	-0.04%
2021/07/16	7	180.14	2	181.75	178.00	5	8,076	0.06%
2021/07/15	5	186.20	5	183.70	186.00	0	8,031	0.00%
2021/07/14	2	181.50	6	185.08	187.00	-4	7,974	-0.05%
2021/07/13	14	189.57	18	183.92	181.50	-4	7,875	-0.05%
2021/07/12	2	181.00	3	181.83	187.00	-1	7,644	-0.01%
2021/07/09	3	172.17	10	172.75	171.00	-7	7,354	-0.10%
2021/07/08	6	168.75	2	170.50	170.00	4	7,228	0.06%
2021/07/07	2	163.00	440	166.59	167.50	-438	7,034	-6.23%	大賣/鉅額交易
2021/07/06	23	160.20	1	162.00	160.50	22	6,822	0.32%
2021/07/05	7	161.43	1	160.50	161.50	6	6,856	0.09%
2021/07/02	5	154.50	8	156.31	160.50	-3	6,846	-0.04%
2021/07/01	2	153.50	1	155.00	150.00	1	6,993	0.01%
2021/06/30	65	160.97	3	160.67	155.50	62	6,981	0.89%
2021/06/29	8	155.75	2	156.00	154.00	6	6,883	0.09%
2021/06/28	43	156.95	2	154.00	156.50	41	6,977	0.59%
2021/06/25	4	156.75	53	156.04	155.00	-49	6,965	-0.70%
2021/06/24	359	155.86	7	155.07	155.50	352	6,906	5.10%	大買/鉅額交易
2021/06/23	4	152.13	1	151.50	152.00	3	6,737	0.04%
2021/06/22	2	150.75	8	149.88	148.50	-6	6,674	-0.09%
2021/06/21	3	149.67	3	147.00	149.50	0	6,650	0.00%
2021/06/18	4	150.13	2	149.75	149.00	2	6,656	0.03%
2021/06/17	4	149.63	3	148.00	151.00	1	6,696	0.01%
2021/06/16	5	151.60	3	155.83	148.50	2	6,684	0.03%
2021/06/15	1	148.00	7	148.86	151.00	-6	6,544	-0.09%
2021/06/11	445	151.54	5	149.90	147.00	440	6,582	6.68%	大買/鉅額交易
2021/06/10	16	148.97	12	150.92	147.00	4	6,566	0.06%
2021/06/09	0	0.00	17	140.62	141.00	-17	6,218	-0.27%
2021/06/08	5	139.00	0	0.00	138.00	5	6,244	0.08%
2021/06/07	0	0.00	20	139.00	138.50	-20	6,302	-0.32%
2021/06/04	3	137.50	0	0.00	140.00	3	6,304	0.05%
2021/06/03	0	0.00	296	137.22	137.50	-296	6,390	-4.63%	大賣/鉅額交易
2021/06/02	1	137.00	436	139.11	136.00	-435	6,376	-6.82%	大賣/鉅額交易
2021/06/01	1	143.00	104	142.99	143.00	-103	6,310	-1.63%	大賣/鉅額交易
2021/05/28	2	140.25	3	141.33	141.50	-1	6,278	-0.02%
2021/05/27	52	139.01	14	138.36	138.00	38	6,266	0.61%
2021/05/26	422	136.73	67	136.14	135.50	355	6,186	5.74%	大買/鉅額交易
2021/05/25	1	132.00	12	129.58	135.00	-11	5,925	-0.19%
2021/05/24	1	123.00	0	0.00	123.00	1	5,848	0.02%
2021/05/21	2	118.50	0	0.00	122.00	2	5,878	0.03%
2021/05/19	0	0.00	1	117.50	121.50	-1	6,021	-0.02%
2021/05/18	3	120.50	1	123.00	123.00	2	6,011	0.03%
2021/05/17	0	0.00	1	108.50	117.00	-1	6,035	-0.02%
2021/05/14	6	119.83	0	0.00	116.00	6	6,001	0.10%
2021/05/13	2	110.75	3	115.83	121.50	-1	6,052	-0.02%
2021/05/12	7	111.86	14	112.43	113.00	-7	6,237	-0.11%
2021/05/11	2	122.75	11	120.14	119.00	-9	6,303	-0.14%
2021/05/07	2	133.75	21	133.00	134.50	-19	6,490	-0.29%
2021/05/06	0	0.00	1	124.00	124.00	-1	6,531	-0.02%
2021/05/05	32	129.23	0	0.00	127.00	32	6,646	0.48%
2021/05/04	14	130.46	7	131.71	129.00	7	6,867	0.10%
2021/05/03	23	145.87	10	148.00	141.50	13	7,454	0.17%
2021/04/29	13	157.00	1	159.00	156.00	12	7,692	0.16%
2021/04/28	2	160.50	12	160.46	158.00	-10	7,845	-0.13%
2021/04/27	3	157.00	15	157.17	159.00	-12	7,982	-0.15%
2021/04/26	12	152.04	1	152.00	152.00	11	8,109	0.14%
2021/04/22	3	154.33	1	148.50	148.50	2	8,232	0.02%
2021/04/21	12	156.75	2	156.50	156.00	10	8,435	0.12%
2021/04/20	1	159.50	1	158.50	159.00	0	8,825	0.00%
2021/04/19	1	157.00	22	155.23	158.00	-21	9,012	-0.23%
2021/04/16	22	153.73	1	154.00	152.50	21	9,471	0.22%
2021/04/15	14	153.14	10	154.00	156.00	4	9,474	0.04%
2021/04/14	15	153.43	14	154.36	155.00	1	9,509	0.01%
2021/04/13	3	160.00	2	161.75	158.50	1	9,638	0.01%
2021/04/12	7	169.00	13	167.15	163.00	-6	9,678	-0.06%
2021/04/09	3	167.33	1	164.00	164.00	2	9,762	0.02%
2021/04/08	10	168.65	7	169.71	166.50	3	9,878	0.03%
2021/04/07	55	163.43	86	167.17	165.50	-31	9,876	-0.31%
2021/04/06	0	0.00	2	154.75	157.00	-2	9,798	-0.02%
2021/04/01	4	155.50	1	154.00	153.00	3	10,358	0.03%
2021/03/31	3	155.33	3	154.17	156.00	0	10,433	0.00%
2021/03/30	0	0.00	1	147.50	149.00	-1	10,451	-0.01%
2021/03/29	1	146.50	0	0.00	147.50	1	10,529	0.01%
2021/03/26	0	0.00	1	142.50	145.50	-1	10,544	-0.01%
2021/03/25	0	0.00	1	142.00	141.00	-1	10,589	-0.01%
2021/03/24	1	144.50	2	143.25	142.50	-1	10,613	-0.01%
2021/03/23	0	0.00	5	142.50	142.50	-5	10,681	-0.05%
2021/03/22	5	141.50	0	0.00	141.00	5	10,744	0.05%
2021/03/19	1	145.00	18	145.36	144.50	-17	10,707	-0.16%
2021/03/18	1	147.50	0	0.00	148.00	1	10,725	0.01%
2021/03/17	10	147.50	11	148.64	146.00	-1	10,821	-0.01%
2021/03/16	10	144.50	10	146.50	146.50	0	10,811	0.00%
2021/03/15	1	148.00	0	0.00	147.50	1	10,953	0.01%
2021/03/12	1	152.00	1	154.50	152.00	0	10,983	0.00%
2021/03/11	1	149.50	1	147.50	150.50	0	11,073	0.00%
2021/03/10	1	151.00	0	0.00	148.00	1	11,186	0.01%
2021/03/09	7	147.21	8	145.81	149.50	-1	11,559	-0.01%
2021/03/08	8	156.69	8	159.44	152.50	0	12,197	0.00%
2021/03/05	1	155.50	0	0.00	156.50	1	12,262	0.01%
2021/03/04	11	160.50	0.4	159.75	158.00	10.6	12,337	0.09%
2021/03/03	7	159.50	16	162.09	163.00	-9	12,440	-0.07%
2021/03/02	17	162.21	11	163.59	161.00	6	12,817	0.05%
2021/02/26	15.1	161.06	0	0.00	159.50	15.1	12,899	0.12%
2021/02/25	19	167.97	7	169.36	166.00	12	12,939	0.09%
2021/02/24	16	168.22	31	170.58	166.50	-15	13,244	-0.11%
2021/02/23	27	168.07	0	0.00	167.50	27	13,435	0.20%
2021/02/22	9	169.33	13	171.15	171.00	-4	13,582	-0.03%
2021/02/19	1	164.00	3	166.50	167.00	-2	13,916	-0.01%
2021/02/18	3	162.83	1	164.50	164.50	2	14,899	0.01%
2021/02/17	0	0.00	7	163.21	164.50	-7	15,466	-0.05%
2021/02/05	14	156.64	2	157.00	156.00	12	15,559	0.08%
2021/02/04	2	159.25	1	156.00	159.50	1	15,583	0.01%
2021/02/03	22.1	168.59	16	166.41	163.00	6.1	15,439	0.04%
2021/02/02	6.2	159.92	10	161.80	168.00	-3.8	15,199	-0.03%
2021/01/29	12	163.13	8	162.56	155.00	4	14,987	0.03%
2021/01/28	13	161.31	6	162.08	160.00	7	14,856	0.05%
2021/01/27	5	165.80	6.1	166.75	166.50	-1.1	14,893	-0.01%
2021/01/26	13	168.23	17	168.94	163.00	-4	14,728	-0.03%
2021/01/25	23	174.04	20	174.15	167.00	3	14,401	0.02%
2021/01/22	4	157.13	38	158.21	166.00	-34	13,660	-0.25%
2021/01/21	5	151.80	4	152.75	151.00	1	13,328	0.01%
2021/01/20	20	148.70	74	149.93	146.50	-54	13,151	-0.41%
2021/01/19	72	147.41	28	147.88	150.00	44	12,974	0.34%
2021/01/18	21	141.81	2	142.25	142.50	19	12,790	0.15%
2021/01/15	4	144.63	0.2	147.00	142.50	3.8	12,768	0.03%
2021/01/14	11	149.09	7	150.93	146.00	4	12,692	0.03%
2021/01/13	43	143.69	58	145.88	149.00	-15	12,473	-0.12%
2021/01/12	37	141.69	18	141.83	140.00	19	12,074	0.16%
2021/01/11	24	141.81	95	140.28	144.50	-71	11,881	-0.60%
2021/01/08	13	133.00	0	0.00	134.00	13	11,457	0.11%
2021/01/07	36	133.19	15	133.93	132.50	21	11,486	0.18%
2021/01/06	52	137.16	36	137.47	133.50	16	11,728	0.14%
2021/01/05	38	137.42	21	138.02	138.50	17	11,645	0.15%
2021/01/04	31	136.61	37	137.77	138.50	-6	11,776	-0.05%
2020/12/31	78	140.99	82	138.85	135.00	-4	11,690	-0.03%
2020/12/30	43.2	137.48	22	138.18	137.00	21.2	11,732	0.18%
2020/12/29	6	136.58	4	136.50	136.50	2	11,841	0.02%
2020/12/28	17	135.76	31	136.68	138.00	-14	11,835	-0.12%
2020/12/25	1	130.00	4	129.50	131.00	-3	11,339	-0.03%
2020/12/24	5	129.00	6	127.00	127.00	-1	11,406	-0.01%
2020/12/23	2	124.50	14	125.32	128.00	-12	11,591	-0.10%
2020/12/22	13	122.62	10	124.55	122.00	3	11,699	0.03%
2020/12/21	16	122.00	17	123.26	126.00	-1	11,830	-0.01%
2020/12/18	6	123.75	0	0.00	123.00	6	11,962	0.05%
2020/12/17	8	123.94	7	125.07	125.50	1	12,014	0.01%
2020/12/16	10	121.00	40	122.13	123.50	-30	12,000	-0.25%
2020/12/15	12	119.42	0	0.00	119.00	12	12,041	0.10%
2020/12/14	20	123.25	10	124.00	121.00	10	12,254	0.08%
2020/12/11	18	122.81	18	124.22	121.50	0	12,564	0.00%
2020/12/10	16	124.88	3	125.67	125.00	13	12,969	0.10%
2020/12/09	2	128.75	41	127.74	128.50	-39	13,476	-0.29%
2020/12/08	18	123.89	13	124.15	124.50	5	13,588	0.04%
2020/12/07	38	125.09	0	0.00	123.00	38	13,556	0.28%
2020/12/04	8	127.25	7	127.50	129.00	1	13,392	0.01%
2020/12/03	23	130.59	24	131.79	128.00	-1	13,218	-0.01%
2020/12/02	48	129.56	41	127.29	131.00	7	12,834	0.05%
2020/12/01	2	121.25	1	121.50	123.50	1	12,089	0.01%
2020/11/30	19	123.11	10	123.75	121.50	9	12,080	0.07%
2020/11/27	7	122.14	1	123.50	122.00	6	11,996	0.05%
2020/11/26	10.3	122.27	10	123.60	124.50	0.3	11,870	0.00%
2020/11/24	1	119.50	2	120.00	120.50	-1	11,304	-0.01%
2020/11/23	14	127.50	4	125.75	122.00	10	11,216	0.09%
2020/11/20	2	122.00	4	121.50	126.00	-2	10,951	-0.02%
2020/11/19	4	121.75	3	122.50	121.00	1	10,676	0.01%
2020/11/18	5	121.50	10	121.75	121.50	-5	10,487	-0.05%
2020/11/17	21	122.38	22	124.14	118.50	-1	10,075	-0.01%
2020/11/16	18	116.64	17.1	117.53	119.00	0.9	9,131	0.01%
2020/11/13	8	106.81	14	106.11	108.50	-6	8,563	-0.07%
2020/11/12	8	104.00	15	104.37	104.50	-7	8,433	-0.08%
2020/11/11	0	0.00	2	102.50	102.50	-2	8,359	-0.02%
2020/11/10	13	102.85	5	101.50	100.50	8	8,369	0.10%
2020/11/09	5	104.00	0	0.00	104.00	5	8,364	0.06%
2020/11/06	0	0.00	2	104.00	103.00	-2	8,358	-0.02%
2020/11/05	3	101.67	2	102.50	103.00	1	8,347	0.01%
2020/11/04	8	103.13	11	103.18	102.50	-3	8,368	-0.04%
2020/11/03	1	101.00	4	100.50	100.50	-3	8,487	-0.04%
2020/11/02	1	99.50	1	99.20	99.50	0	8,522	0.00%
2020/10/30	2	99.75	3	99.57	98.50	-1	8,509	-0.01%
2020/10/29	5	100.20	0	0.00	100.50	5	8,513	0.06%
2020/10/28	6	102.00	0	0.00	102.00	6	8,516	0.07%
2020/10/27	1	102.00	16	103.31	104.50	-15	8,513	-0.18%
2020/10/26	13	102.88	1	103.50	102.00	12	8,498	0.14%
2020/10/23	1	102.00	9	103.22	104.00	-8	8,564	-0.09%
2020/10/22	2	101.25	151	102.38	101.00	-149	8,547	-1.74%	大賣/鉅額交易
2020/10/21	6	103.17	7	103.79	102.50	-1	8,582	-0.01%
2020/10/20	5	103.00	0	0.00	102.50	5	8,585	0.06%
2020/10/19	0	0.00	40	102.50	103.00	-40	8,628	-0.46%
2020/10/16	1	101.50	0	0.00	101.00	1	8,639	0.01%
2020/10/15	2	103.75	40	105.25	103.50	-38	8,629	-0.44%
2020/10/14	163	108.67	88	109.13	105.00	75	8,754	0.86%	大買/
2020/10/13	1	104.50	1	105.50	106.00	0	8,527	0.00%
2020/10/12	1	105.00	23	103.43	106.00	-22	8,498	-0.26%
2020/10/08	7	101.93	0	0.00	101.00	7	8,424	0.08%
2020/10/07	5	105.60	24	105.08	102.50	-19	8,470	-0.22%
2020/10/06	175	104.22	16	104.91	104.50	159	8,478	1.88%	大買/鉅額交易
2020/10/05	14	102.61	29	103.36	103.50	-15	8,798	-0.17%
2020/09/30	17	100.00	19	100.65	101.50	-2	9,160	-0.02%
2020/09/29	25	100.46	14	100.96	101.00	11	9,258	0.12%
2020/09/28	15	99.15	21	99.33	102.00	-6	9,259	-0.06%
2020/09/25	11	98.45	28	94.81	94.60	-17	9,281	-0.18%
2020/09/24	11	99.12	2	99.65	97.10	9	9,450	0.10%
2020/09/23	12	99.54	17	100.06	102.00	-5	9,534	-0.05%
2020/09/22	9	97.31	20	96.97	98.00	-11	9,348	-0.12%
2020/09/21	14	99.04	19	98.79	97.40	-5	9,295	-0.05%
2020/09/18	12	99.45	7	99.19	98.60	5	9,229	0.05%
2020/09/17	11	101.73	3	102.33	100.00	8	9,114	0.09%
2020/09/16	15	100.73	10	101.23	100.00	5	8,922	0.06%
2020/09/15	20	100.00	19	100.29	102.00	1	8,637	0.01%
2020/09/14	47	99.44	29	99.18	96.70	18	8,137	0.22%
2020/09/11	9	92.16	24	92.80	95.30	-15	7,562	-0.20%
2020/09/10	5	89.50	5	89.90	89.20	0	7,233	0.00%
2020/09/08	0	0.00	5	88.30	88.20	-5	7,241	-0.07%
2020/09/07	8	87.84	6	88.98	87.40	2	7,315	0.03%
2020/09/04	5	87.30	1	87.40	87.40	4	7,363	0.05%
2020/09/03	5	89.30	6	90.30	88.00	-1	7,371	-0.01%
2020/09/02	5	86.40	5	87.60	87.30	0	7,348	0.00%
2020/09/01	0	0.00	11	85.20	85.10	-11	7,370	-0.15%
2020/08/28	1	86.80	0	0.00	87.20	1	7,879	0.01%
2020/08/26	4	88.93	6	88.00	89.50	-2	8,010	-0.02%
2020/08/24	1	83.90	0	0.00	85.00	1	8,016	0.01%
2020/08/21	6	82.65	5	83.60	84.50	1	8,076	0.01%
2020/08/20	12	81.21	5	79.98	81.50	7	8,083	0.09%
2020/08/19	1	89.40	10	86.20	86.20	-9	8,041	-0.11%
2020/08/18	1	89.60	0	0.00	88.80	1	8,071	0.01%
2020/08/17	0	0.00	2	91.70	91.70	-2	8,058	-0.02%
2020/08/14	12	91.94	0	0.00	92.60	12	8,104	0.15%
2020/08/13	1	93.10	0	0.00	91.60	1	8,157	0.01%
2020/08/12	5	94.20	0	0.00	93.10	5	8,303	0.06%
2020/08/11	2	94.40	0	0.00	94.60	2	8,348	0.02%
2020/08/10	0	0.00	1	96.80	96.10	-1	8,378	-0.01%
2020/08/07	19	100.17	12	101.71	98.50	7	8,401	0.08%
2020/08/05	7	97.89	3	97.20	97.50	4	8,329	0.05%
2020/08/03	1	97.10	2	96.10	96.10	-1	9,128	-0.01%
2020/07/31	0	0.00	1	96.40	97.20	-1	9,216	-0.01%
2020/07/30	1	94.30	15	94.17	94.50	-14	9,312	-0.15%
2020/07/29	6	92.85	5	93.42	93.80	1	9,369	0.01%
2020/07/28	14	93.05	12	93.45	91.90	2	9,396	0.02%
2020/07/27	3	96.60	0	0.00	95.90	3	9,428	0.03%
2020/07/24	6	97.27	3	99.03	96.10	3	9,679	0.03%
2020/07/23	0	0.00	1	98.70	98.60	-1	9,680	-0.01%
2020/07/22	2	98.70	3	99.50	99.10	-1	9,783	-0.01%
2020/07/21	5	97.30	6	97.70	97.70	-1	9,763	-0.01%
2020/07/20	1	95.40	0	0.00	95.40	1	9,771	0.01%
2020/07/17	8	98.71	7	98.77	97.20	1	9,794	0.01%
2020/07/16	11	96.85	2	96.80	96.30	9	9,711	0.09%
2020/07/15	3	98.70	1	99.20	96.00	2	9,738	0.02%
2020/07/14	6	97.83	16	98.99	97.70	-10	9,932	-0.10%
2020/07/13	5	100.90	1	102.50	102.00	4	9,837	0.04%
2020/07/10	17	103.68	8	101.56	101.00	9	9,772	0.09%
2020/07/09	38	108.57	66	109.88	107.00	-28	9,605	-0.29%
2020/07/08	73	108.39	23	107.11	110.50	50	9,125	0.55%
2020/07/07	6	99.73	2	102.00	101.00	4	8,593	0.05%
2020/07/06	18	100.89	7.1	100.86	101.00	10.9	8,494	0.13%
2020/07/03	12	100.71	10	100.32	98.20	2	8,424	0.02%
2020/07/02	3	97.37	17	98.85	99.10	-14	8,282	-0.17%
2020/07/01	8	94.53	41	95.14	95.60	-33	7,965	-0.41%
2020/06/30	3	90.60	0	0.00	90.50	3	7,750	0.04%
2020/06/29	1	90.60	1	90.30	90.60	0	7,847	0.00%
2020/06/24	2	92.15	1	92.30	91.90	1	7,896	0.01%
2020/06/23	3	93.67	0	0.00	92.20	3	8,098	0.04%
2020/06/22	6	93.50	10	94.36	93.40	-4	8,226	-0.05%
2020/06/19	2	93.80	5	94.32	93.40	-3	8,300	-0.04%
2020/06/18	0	0.00	3	93.40	93.10	-3	8,361	-0.04%
2020/06/17	1	93.40	4	93.50	93.00	-3	8,467	-0.04%
2020/06/16	6	92.02	7	92.69	93.30	-1	8,585	-0.01%
2020/06/15	6	91.28	6	91.23	89.90	0	8,755	0.00%
2020/06/12	2	88.75	9	89.09	91.40	-7	8,897	-0.08%
2020/06/11	6	93.28	3	92.53	90.10	3	9,037	0.03%
2020/06/10	5	94.52	4	95.10	94.50	1	9,128	0.01%
2020/06/09	2	92.95	13	93.32	93.70	-11	9,272	-0.12%
2020/06/08	7	94.16	20	94.70	93.00	-13	9,412	-0.14%
2020/06/05	28	93.93	2	94.00	94.00	26	9,435	0.28%
2020/06/04	9	94.07	5.2	95.21	93.50	3.8	9,492	0.04%
2020/06/03	60	95.70	36	94.94	93.70	24	9,494	0.25%
2020/06/02	9	92.43	6	93.38	91.10	3	9,284	0.03%
2020/06/01	0	0.00	3	91.73	91.90	-3	9,379	-0.03%
2020/05/29	0	0.00	1	90.80	90.80	-1	9,702	-0.01%
2020/05/28	2	89.30	0	0.00	87.80	2	9,720	0.02%
2020/05/27	1	89.70	2	89.55	88.80	-1	9,788	-0.01%
2020/05/26	1	89.10	2	88.60	88.50	-1	9,806	-0.01%
2020/05/25	0	0.00	1	88.30	88.80	-1	9,789	-0.01%
2020/05/22	2	86.60	3	86.70	85.90	-1	9,781	-0.01%
2020/05/21	7	87.41	4	87.48	88.80	3	9,752	0.03%
2020/05/20	1	85.70	2	86.10	85.30	-1	9,695	-0.01%
2020/05/19	11	86.32	6	86.88	86.70	5	9,667	0.05%
2020/05/18	9	86.82	61	86.48	85.80	-52	9,616	-0.54%
2020/05/15	4	92.00	5	91.92	91.10	-1	9,483	-0.01%
2020/05/14	4	93.55	0	0.00	92.30	4	9,493	0.04%
2020/05/13	11	93.59	10	94.16	95.30	1	9,489	0.01%
2020/05/12	10	94.40	6	95.70	93.40	4	9,548	0.04%
2020/05/11	17	98.98	10	99.62	97.50	7	9,540	0.07%
2020/05/08	8	94.85	14.1	95.00	96.10	-6.1	9,189	-0.07%
2020/05/07	3	91.20	2	90.80	91.40	1	8,821	0.01%
2020/05/06	1	89.70	3	90.73	89.00	-2	8,781	-0.02%
2020/05/05	1	89.60	0	0.00	88.50	1	8,759	0.01%
2020/05/04	2	88.85	3	88.30	88.50	-1	9,065	-0.01%
2020/04/30	5	91.48	4	92.40	90.60	1	9,148	0.01%
2020/04/29	8	92.45	8	93.00	91.50	0	9,139	0.00%
2020/04/28	4	89.78	2	89.70	89.80	2	8,958	0.02%
2020/04/27	65	89.62	4	88.68	88.70	61	9,014	0.68%
2020/04/24	2	87.20	1	88.10	87.60	1	8,918	0.01%
2020/04/23	2	87.85	2	88.70	87.00	0	8,920	0.00%
2020/04/22	4	85.03	12	85.38	87.50	-8	8,959	-0.09%
2020/04/21	2	87.20	47	87.16	86.10	-45	8,978	-0.50%
2020/04/17	3	89.37	9	90.88	88.10	-6	8,971	-0.07%
2020/04/16	0	0.00	1	88.10	87.80	-1	8,827	-0.01%
2020/04/15	6	88.03	1	87.80	87.80	5	8,853	0.06%
2020/04/14	2	87.15	1	88.00	88.00	1	9,047	0.01%
2020/04/13	2	85.30	0	0.00	85.30	2	9,083	0.02%
2020/04/10	0	0.00	21	86.72	86.20	-21	9,123	-0.23%
2020/04/09	5	88.30	12	87.57	86.50	-7	9,195	-0.08%
2020/04/08	28	89.24	17	89.78	89.60	11	9,340	0.12%
2020/04/07	3	88.03	1	86.80	87.30	2	9,232	0.02%
2020/03/31	0	0.00	1	79.00	77.90	-1	9,050	-0.01%
2020/03/30	7	74.57	0	0.00	78.40	7	9,000	0.08%
2020/03/27	1	77.90	0	0.00	75.70	1	8,991	0.01%
2020/03/26	0	0.00	2	72.90	75.70	-2	8,840	-0.02%
2020/03/25	2	74.75	4	75.35	75.70	-2	8,754	-0.02%
2020/03/24	11	69.36	24	69.52	69.80	-13	8,674	-0.15%
2020/03/23	6	63.70	1	64.40	63.80	5	8,641	0.06%
2020/03/20	15	61.50	6	62.97	63.30	9	8,804	0.10%
2020/03/19	3	58.00	3	60.47	57.60	0	8,700	0.00%
2020/03/18	4	70.05	3	68.20	64.00	1	8,591	0.01%
2020/03/17	93	73.59	93	72.13	70.50	0	8,513	0.00%
2020/03/16	1	82.30	2	83.00	75.60	-1	8,509	-0.01%
2020/03/13	7	80.10	11	79.95	83.50	-4	8,405	-0.05%
2020/03/12	41	87.03	27	86.99	87.70	14	8,233	0.17%
2020/03/11	1	95.40	10	96.85	92.40	-9	8,168	-0.11%
2020/03/10	17	94.65	26	92.77	95.90	-9	8,272	-0.11%
2020/03/09	18	96.37	10	96.55	92.40	8	8,457	0.09%
2020/03/06	28	100.09	15	100.45	98.60	13	8,419	0.15%
2020/03/05	18	99.49	19	99.86	99.60	-1	8,434	-0.01%
2020/03/04	25	98.95	91	98.28	96.80	-66	8,409	-0.78%
2020/03/03	43	96.78	2	97.05	95.70	41	8,435	0.49%
2020/03/02	22	92.64	2	89.35	94.40	20	8,804	0.23%
2020/02/27	9	92.67	0	0.00	90.00	9	9,012	0.10%
2020/02/25	10	96.14	8	94.94	97.80	2	8,892	0.02%
2020/02/24	0	0.00	6	96.00	95.00	-6	8,833	-0.07%
2020/02/21	2	97.30	10	97.37	97.80	-8	8,794	-0.09%
2020/02/20	7	98.80	13	98.22	97.60	-6	8,782	-0.07%
2020/02/19	1	97.00	26	97.04	97.70	-25	8,733	-0.29%
2020/02/18	17	97.71	9	97.94	96.50	8	8,702	0.09%
2020/02/17	32	97.88	5	97.20	97.20	27	8,639	0.31%
2020/02/14	0	0.00	7	99.71	99.90	-7	8,553	-0.08%
2020/02/13	3	103.50	1	103.50	100.00	2	8,543	0.02%
2020/02/12	3	101.33	5	102.10	101.00	-2	8,589	-0.02%
2020/02/07	3	99.07	2	98.10	97.00	1	9,047	0.01%
2020/02/06	5	99.12	6	99.47	100.50	-1	9,113	-0.01%
2020/02/05	47	100.34	80	100.13	97.80	-33	9,034	-0.37%
2020/02/04	25	95.62	1	96.30	96.40	24	8,705	0.28%
2020/02/03	70	90.95	32	91.21	94.90	38	8,610	0.44%
2020/01/31	1	87.60	6	89.42	91.20	-5	8,511	-0.06%
2020/01/30	2	92.60	2	88.20	87.30	0	8,531	0.00%
2020/01/20	2	95.50	2	95.90	96.90	0	8,456	0.00%
2020/01/17	3	95.33	0	0.00	94.50	3	8,431	0.04%
2020/01/15	3	96.30	0	0.00	95.80	3	8,401	0.04%
2020/01/14	3	91.40	3	94.40	95.20	0	8,835	0.00%
2020/01/13	0	0.00	2	90.50	90.70	-2	9,053	-0.02%
2020/01/10	0	0.00	1	89.70	89.30	-1	9,268	-0.01%
2020/01/09	0	0.00	3	91.50	91.80	-3	9,510	-0.03%
2020/01/08	42	91.27	1	90.00	90.20	41	10,031	0.41%
2020/01/07	1	98.30	40	97.60	97.60	-39	10,026	-0.39%
2020/01/06	9	101.22	8	102.06	100.00	1	10,400	0.01%
2020/01/03	4	105.75	6	103.67	101.50	-2	10,881	-0.02%
2020/01/02	155	103.99	7	104.29	105.00	148	11,064	1.34%	大買/鉅額交易
2019/12/30	0	0.00	20	99.50	99.00	-20	11,076	-0.18%
2019/12/27	1	101.00	1	101.50	101.50	0	11,597	0.00%
2019/12/26	2	101.00	0	0.00	100.00	2	11,658	0.02%
2019/12/25	2	99.40	2	100.00	100.00	0	11,688	0.00%
2019/12/24	6	99.67	2	99.40	98.30	4	11,747	0.03%
2019/12/23	2	103.75	147	101.20	99.90	-145	11,804	-1.23%	大賣/鉅額交易
2019/12/20	5	104.60	3	103.67	103.50	2	11,897	0.02%
2019/12/19	0	0.00	2	104.50	105.50	-2	12,162	-0.02%
2019/12/18	4	108.38	0	0.00	106.00	4	12,220	0.03%
2019/12/17	6	108.42	13	110.08	109.50	-7	12,325	-0.06%
2019/12/16	2	104.50	1	105.00	104.50	1	12,218	0.01%
2019/12/13	6	106.00	1	107.00	104.50	5	12,755	0.04%
2019/12/12	1	105.00	0	0.00	104.50	1	13,105	0.01%
2019/12/11	3	105.17	3	105.00	104.00	0	13,238	0.00%
2019/12/10	2	101.75	1	102.50	102.00	1	13,436	0.01%
2019/12/09	1	105.00	0	0.00	103.50	1	13,574	0.01%
2019/12/06	0	0.00	1	105.50	105.50	-1	13,831	-0.01%
2019/12/05	3	106.17	3	105.17	104.00	0	14,405	0.00%
2019/12/04	9	108.11	5	108.60	107.50	4	14,663	0.03%
2019/12/03	0	0.00	2	106.50	108.50	-2	14,865	-0.01%
2019/12/02	5	106.40	1	106.50	106.00	4	15,401	0.03%
2019/11/29	5	111.60	3	112.00	111.50	2	15,404	0.01%
2019/11/28	6	113.42	10	115.00	112.00	-4	15,298	-0.03%
2019/11/27	8	110.63	10	112.30	111.00	-2	14,921	-0.01%
2019/11/26	46	101.39	43	106.02	108.50	3	14,529	0.02%
2019/11/25	10	98.00	2	97.50	98.90	8	14,310	0.06%
2019/11/21	0	0.00	2	92.95	94.20	-2	14,551	-0.01%
2019/11/19	2	97.50	0	0.00	97.50	2	14,688	0.01%
2019/11/13	0	0.00	2	99.50	102.00	-2	14,962	-0.01%
2019/11/12	2	97.00	3	97.00	98.10	-1	15,137	-0.01%
2019/11/11	5	104.80	0	0.00	103.00	5	15,473	0.03%
2019/11/08	1	109.50	2	111.75	108.50	-1	15,364	-0.01%
2019/11/07	11	113.14	6	111.50	109.50	5	15,210	0.03%
2019/11/06	8	118.69	5	117.90	115.00	3	15,132	0.02%
2019/11/05	4	121.00	2	121.50	124.00	2	14,872	0.01%
2019/11/04	0	0.00	7	115.07	115.00	-7	14,941	-0.05%
2019/11/01	2	112.25	0	0.00	114.50	2	15,078	0.01%
2019/10/31	0	0.00	1	113.00	108.50	-1	15,118	-0.01%
2019/10/30	1	112.00	1	111.00	112.00	0	15,199	0.00%
2019/10/29	8	114.63	1	118.00	109.50	7	15,252	0.05%
2019/10/28	2	116.75	0	0.00	116.50	2	15,252	0.01%
2019/10/25	0	0.00	1	116.50	113.50	-1	15,235	-0.01%
2019/10/24	1	113.50	5	115.50	115.50	-4	15,301	-0.03%
2019/10/23	0	0.00	2	119.50	115.00	-2	15,372	-0.01%
2019/10/22	30	120.50	28	120.14	119.00	2	15,430	0.01%
2019/10/21	10	111.85	30	110.98	113.00	-20	15,094	-0.13%
2019/10/18	3	109.00	1	110.00	108.00	2	15,045	0.01%
2019/10/17	35	105.27	33	106.42	110.00	2	15,039	0.01%
2019/10/16	35	108.19	15	108.33	100.50	20	14,737	0.14%
2019/10/15	4	106.25	5	107.10	106.00	-1	14,272	-0.01%
2019/10/14	23	107.15	19	108.08	107.50	4	14,100	0.03%
2019/10/09	24	95.75	33	98.34	100.50	-9	13,740	-0.07%
2019/10/08	6	90.90	15	91.03	91.40	-9	13,266	-0.07%
2019/10/07	4	88.40	13	89.25	88.70	-9	13,351	-0.07%
2019/10/04	14	87.98	8	88.05	87.60	6	13,312	0.05%
2019/10/03	45	88.38	84	89.23	88.30	-39	13,326	-0.29%
2019/10/02	38	85.67	6	84.83	85.80	32	12,862	0.25%
2019/10/01	0	0.00	1	84.50	84.70	-1	12,819	-0.01%
2019/09/27	1	81.60	3	82.20	83.90	-2	12,934	-0.02%
2019/09/26	4	83.33	13	83.94	84.40	-9	12,980	-0.07%
2019/09/25	2	83.90	12	83.00	83.90	-10	12,975	-0.08%
2019/09/24	42	84.24	30	83.12	82.60	12	13,061	0.09%
2019/09/23	3	87.63	1	87.60	87.50	2	12,912	0.02%
2019/09/20	6	87.50	47	86.05	87.30	-41	13,227	-0.31%
2019/09/19	11	86.05	52	86.20	86.60	-41	13,442	-0.31%
2019/09/18	29	86.64	85	86.78	86.00	-56	13,397	-0.42%
2019/09/17	56	85.49	44	85.82	85.40	12	12,890	0.09%
2019/09/16	20	82.60	34	83.19	84.00	-14	12,510	-0.11%
2019/09/12	77	82.58	72	83.16	82.00	5	12,372	0.04%
2019/09/11	28	81.46	22	82.27	80.50	6	12,101	0.05%
2019/09/10	209	82.92	167	80.57	81.20	42	11,925	0.35%	大買/大賣/
2019/09/09	103	81.44	50	81.76	83.00	53	11,628	0.46%	大買/
2019/09/06	53	78.04	27	78.50	78.00	26	10,977	0.24%
2019/09/05	34	76.56	27	77.46	76.20	7	10,564	0.07%
2019/09/04	36	72.89	54	73.91	77.10	-18	10,169	-0.18%
2019/09/03	15	70.32	17	70.21	70.10	-2	9,589	-0.02%
2019/09/02	2	68.55	15	67.91	68.70	-13	9,455	-0.14%
2019/08/30	6	67.95	3	68.03	67.00	3	9,453	0.03%
2019/08/29	3	66.20	11	66.59	67.50	-8	9,601	-0.08%
2019/08/28	14	65.55	7	65.41	65.90	7	9,688	0.07%
2019/08/27	2	66.75	1	66.00	66.00	1	9,756	0.01%
2019/08/26	27	66.07	7	66.09	66.00	20	9,649	0.21%
2019/08/23	23	70.26	14	70.52	69.50	9	9,512	0.09%
2019/08/22	5	72.14	4	71.50	71.50	1	9,384	0.01%
2019/08/21	16	70.89	29	70.80	71.40	-13	9,339	-0.14%
2019/08/20	5	71.42	9	71.43	70.50	-4	9,302	-0.04%
2019/08/19	1	71.00	11	70.89	70.80	-10	9,206	-0.11%
2019/08/16	5	71.72	0	0.00	70.10	5	9,176	0.05%
2019/08/15	22	71.59	37	71.50	71.20	-15	9,143	-0.16%
2019/08/14	59	75.56	31	74.95	74.20	28	9,003	0.31%
2019/08/13	3	71.30	4	72.25	71.30	-1	8,675	-0.01%
2019/08/12	2	71.50	3	71.90	71.10	-1	8,647	-0.01%
2019/08/08	16	71.50	20	71.44	71.40	-4	8,592	-0.05%
2019/08/07	17	69.42	25	69.47	69.90	-8	8,444	-0.09%
2019/08/06	26	66.96	37	66.59	69.20	-11	8,398	-0.13%
2019/08/05	31	69.56	3	68.53	66.80	28	8,224	0.34%
2019/08/02	9	71.81	9	71.56	72.70	0	8,045	0.00%
2019/08/01	8	71.88	10	71.70	73.50	-2	7,985	-0.03%
2019/07/31	2	70.60	18	71.21	71.00	-16	7,850	-0.20%
2019/07/30	8	70.89	63	72.11	71.70	-55	7,746	-0.71%
2019/07/29	4	74.43	18	73.64	73.80	-14	7,627	-0.18%
2019/07/26	3	73.50	3	73.93	74.30	0	7,588	0.00%
2019/07/25	0	0.00	7	73.30	74.60	-7	7,550	-0.09%
2019/07/24	13	72.94	11	73.96	72.80	2	7,436	0.03%
2019/07/23	51	74.70	15	75.23	72.80	36	7,315	0.49%
2019/07/22	58	74.45	25	73.31	74.00	33	7,166	0.46%
2019/07/19	16	71.58	30	71.37	72.40	-14	6,836	-0.20%
2019/07/18	5	68.24	4	68.55	68.90	1	6,579	0.02%
2019/07/17	22	69.80	23	69.62	69.00	-1	6,507	-0.02%
2019/07/16	10	70.17	11	69.08	68.50	-1	6,374	-0.02%
2019/07/15	31	70.81	6	70.10	69.80	25	6,340	0.39%
2019/07/12	21	72.43	112	71.95	72.00	-91	6,566	-1.39%	大賣/
2019/07/11	45	71.80	44	72.09	72.50	1	6,451	0.02%
2019/07/10	20	67.72	4	68.00	68.40	16	6,067	0.26%
2019/07/09	109	68.03	14	67.38	67.50	95	5,994	1.58%	大買/
2019/07/08	4	65.70	12	65.94	66.40	-8	5,837	-0.14%
2019/07/05	14	64.65	9	65.33	65.10	5	5,746	0.09%
2019/07/04	4	64.25	5	64.94	64.00	-1	5,678	-0.02%
2019/07/03	8	65.80	20	66.41	65.00	-12	5,522	-0.22%
2019/07/02	13	64.89	19	65.56	66.00	-6	5,438	-0.11%
2019/07/01	34	66.13	21	65.96	65.60	13	5,352	0.24%
2019/06/28	17	64.68	7	64.34	64.50	10	5,160	0.19%
2019/06/27	36	63.01	51.1	63.07	65.00	-15.1	5,060	-0.30%
2019/06/26	18	59.72	17	60.66	60.20	1	4,783	0.02%
2019/06/25	23	56.81	22	57.32	57.10	1	4,876	0.02%
2019/06/24	3	56.80	0	0.00	57.40	3	5,093	0.06%
2019/06/21	3	57.17	2	57.45	56.10	1	5,048	0.02%
2019/06/20	0	0.00	1	56.10	56.60	-1	4,983	-0.02%
2019/06/19	7	54.53	9	54.73	55.10	-2	5,046	-0.04%
2019/06/18	0	0.00	2	53.70	53.00	-2	4,947	-0.04%
2019/06/17	2	52.00	2	52.50	52.80	0	4,964	0.00%
2019/06/14	1	52.40	1	52.80	52.00	0	5,048	0.00%
2019/06/13	1	52.30	2	52.20	53.00	-1	5,187	-0.02%
2019/06/12	3	52.63	1	52.30	52.10	2	5,480	0.04%
2019/06/10	2	51.30	2	51.20	51.50	0	5,338	0.00%
2019/06/06	3	49.45	12	50.01	50.80	-9	5,275	-0.17%
2019/06/05	12	50.55	15	50.32	49.95	-3	5,209	-0.06%
2019/06/04	2	49.00	2	48.45	48.55	0	5,016	0.00%
2019/06/03	6	47.30	12	46.61	48.15	-6	4,902	-0.12%
2019/05/31	0	0.00	6	43.92	43.80	-6	4,754	-0.13%
2019/05/30	4	42.20	8	42.25	42.50	-4	4,751	-0.08%
2019/05/28	0	0.00	5	41.75	41.90	-5	4,771	-0.10%
2019/05/27	3	41.35	2	40.90	41.35	1	4,812	0.02%
2019/05/24	1	41.10	1	41.70	41.50	0	4,878	0.00%
2019/05/23	5	40.85	1	40.90	41.25	4	4,893	0.08%
2019/05/22	9	42.55	19	43.15	41.80	-10	4,936	-0.20%
2019/05/21	10.1	41.87	1	42.20	42.20	9.1	5,003	0.18%
2019/05/20	8	41.76	4	41.53	41.40	4	5,012	0.08%
2019/05/17	3	44.07	4	43.70	43.80	-1	5,016	-0.02%
2019/05/16	2	46.30	2	46.83	45.25	0	5,312	0.00%
2019/05/15	3	47.47	8	47.51	47.50	-5	5,368	-0.09%
2019/05/14	3	46.60	15	46.80	46.70	-12	5,442	-0.22%
2019/05/13	15	49.12	6	49.23	47.80	9	5,543	0.16%
2019/05/10	1	51.10	3	51.50	51.00	-2	5,558	-0.04%
2019/05/09	14	50.55	12	51.32	50.40	2	5,544	0.04%
2019/05/08	2	50.20	14	50.06	50.70	-12	5,517	-0.22%
2019/05/07	3	51.00	12	51.12	51.20	-9	5,530	-0.16%
2019/05/06	16	51.19	1	50.70	50.70	15	5,630	0.27%
2019/05/03	42	52.71	6	52.62	52.70	36	5,628	0.64%
2019/05/02	41	52.00	12	52.18	53.00	29	5,637	0.51%
2019/04/30	1	50.50	0	0.00	50.50	1	5,604	0.02%
2019/04/29	6	50.33	2	50.00	50.00	4	5,725	0.07%
2019/04/26	11	50.66	11	50.89	51.70	0	5,741	0.00%
2019/04/25	0	0.00	19	52.60	52.50	-19	5,731	-0.33%
2019/04/23	1	54.10	48	53.60	53.50	-47	5,780	-0.81%
2019/04/22	10	54.23	1	53.80	54.00	9	5,789	0.16%
2019/04/19	11	54.23	1	54.20	54.00	10	5,830	0.17%
2019/04/18	59	54.54	33	54.89	53.70	26	5,847	0.44%
2019/04/17	17	52.89	4	52.80	52.70	13	5,583	0.23%
2019/04/15	4	51.93	3	52.73	53.00	1	5,824	0.02%
2019/04/12	4	51.78	7	51.70	52.00	-3	5,956	-0.05%
2019/04/11	2	53.10	0	0.00	53.10	2	6,111	0.03%
2019/04/10	5	54.02	0	0.00	54.00	5	6,532	0.08%
2019/04/09	2	54.00	0	0.00	54.00	2	7,067	0.03%
2019/04/08	1	54.80	9	54.72	54.30	-8	7,208	-0.11%
2019/04/03	5	53.60	5	53.38	53.30	0	7,461	0.00%
2019/04/02	0	0.00	5	55.10	54.30	-5	7,776	-0.06%
2019/03/29	4	55.15	6	54.72	54.00	-2	7,666	-0.03%
2019/03/28	7	56.39	17	55.19	52.80	-10	7,511	-0.13%
2019/03/27	20	52.43	62	53.00	53.90	-42	7,012	-0.60%
2019/03/26	1	49.10	0	0.00	49.00	1	6,655	0.02%
2019/03/25	2	48.53	0	0.00	48.45	2	6,643	0.03%
2019/03/22	15	49.43	26	49.99	49.90	-11	6,623	-0.17%
2019/03/20	25	49.07	0	0.00	48.80	25	6,638	0.38%
2019/03/19	2	49.40	5	49.19	49.05	-3	6,655	-0.05%
2019/03/18	2	49.00	4	48.61	48.70	-2	6,553	-0.03%
2019/03/15	11	48.72	24	48.31	47.50	-13	6,382	-0.20%
2019/03/14	13	46.41	11	46.74	46.25	2	6,063	0.03%
2019/03/13	9	46.00	0	0.00	46.10	9	6,087	0.15%
2019/03/12	0	0.00	2	46.35	46.00	-2	6,160	-0.03%
2019/03/11	2	45.60	0	0.00	45.85	2	6,200	0.03%
2019/03/08	12	44.68	0	0.00	45.20	12	6,283	0.19%
2019/03/07	4	45.49	1	45.70	45.40	3	6,448	0.05%
2019/03/06	3	47.00	0	0.00	46.80	3	6,502	0.05%
2019/02/27	0	0.00	8	46.98	46.90	-8	6,590	-0.12%
2019/02/25	6	48.27	1	48.30	47.80	5	6,610	0.08%
2019/02/22	1	47.70	19	47.76	47.55	-18	6,555	-0.27%
2019/02/21	7	48.64	5	48.35	48.45	2	6,544	0.03%
2019/02/20	4	49.08	6	49.11	47.95	-2	6,498	-0.03%
2019/02/19	5	47.95	7	48.31	48.00	-2	6,403	-0.03%
2019/02/18	2	48.30	17	47.67	47.60	-15	6,414	-0.23%
2019/02/15	40	49.17	40	48.95	47.55	0	6,359	0.00%
2019/02/14	2	46.95	5	46.52	46.75	-3	6,030	-0.05%
2019/02/13	4	45.85	0	0.00	46.10	4	5,949	0.07%
2019/02/12	5	46.02	14	45.16	46.20	-9	5,884	-0.15%
2019/02/11	3	44.65	0	0.00	44.55	3	5,769	0.05%
2019/01/30	2	43.20	0	0.00	43.00	2	5,735	0.03%
2019/01/29	5	43.06	0	0.00	43.15	5	5,798	0.09%
2019/01/25	1	45.00	8	44.33	44.15	-7	5,810	-0.12%
2019/01/23	4	43.15	2	43.30	43.30	2	5,746	0.03%
2019/01/22	5	42.78	0	0.00	42.50	5	5,729	0.09%
2019/01/21	25	42.47	4	43.30	42.90	21	5,709	0.37%
2019/01/18	1	43.25	0	0.00	42.95	1	5,604	0.02%
2019/01/17	5	43.30	0	0.00	43.05	5	5,601	0.09%
2019/01/15	2	45.28	2	44.55	44.95	0	5,569	0.00%
2019/01/14	2	44.70	0	0.00	44.70	2	5,556	0.04%
2019/01/11	0	0.00	5	46.05	45.25	-5	5,558	-0.09%
2019/01/10	0	0.00	5	46.10	45.50	-5	5,491	-0.09%
2019/01/09	8	45.87	3	45.95	45.10	5	5,407	0.09%
2019/01/08	5	45.85	9	45.56	45.70	-4	5,307	-0.08%
2019/01/07	5	44.58	2	45.83	44.15	3	5,135	0.06%
2019/01/04	2	44.48	2	43.80	45.00	0	5,047	0.00%
2019/01/03	8	46.59	1	47.30	45.85	7	4,916	0.14%
2019/01/02	10	48.42	8	48.58	48.50	2	4,756	0.04%
2018/12/28	12	46.81	20	46.43	47.90	-8	4,319	-0.19%
2018/12/27	28	43.72	118	43.79	43.90	-90	3,808	-2.36%	大賣/
2018/12/26	170	45.24	51	43.95	42.00	119	3,655	3.26%	大買/鉅額交易
2018/12/25	13	43.56	23	43.76	44.85	-10	3,311	-0.30%
2018/12/24	2	39.15	2	39.75	41.75	0	2,931	0.00%
2018/12/21	2	38.10	1	39.20	39.40	1	2,892	0.03%
2018/12/20	3	38.55	0	0.00	38.50	3	2,885	0.10%
2018/12/19	0	0.00	1	40.15	40.15	-1	2,911	-0.03%
2018/12/14	0	0.00	5	42.00	41.85	-5	2,893	-0.17%
2018/12/13	8	43.70	11	43.42	43.00	-3	2,877	-0.10%
2018/12/12	5	41.76	6	41.55	42.45	-1	2,716	-0.04%
2018/12/10	2	39.00	0	0.00	39.40	2	2,707	0.07%
2018/12/07	2	39.80	0	0.00	39.90	2	2,766	0.07%
2018/12/06	0	0.00	12	41.15	39.50	-12	2,882	-0.42%
2018/12/05	23	41.97	2	42.10	41.55	21	2,854	0.74%
2018/12/04	1	41.85	0	0.00	41.80	1	2,842	0.04%
2018/12/03	3	41.57	3	41.95	42.45	0	2,839	0.00%
2018/11/30	15	41.06	15	41.39	40.25	0	2,770	0.00%
2018/11/29	0	0.00	2	39.88	40.40	-2	2,639	-0.08%
2018/11/28	2	38.45	0	0.00	38.60	2	2,650	0.08%
2018/11/27	9	37.79	9	37.91	37.95	0	2,627	0.00%
2018/11/26	1	36.60	0	0.00	36.70	1	2,557	0.04%
2018/11/23	5	37.49	4	36.80	36.15	1	2,564	0.04%
2018/11/22	3	37.22	2	37.08	36.50	1	2,519	0.04%
2018/11/21	0	0.00	2	36.30	36.45	-2	2,504	-0.08%
2018/11/19	2	36.45	0	0.00	36.55	2	2,480	0.08%
2018/11/16	1	36.30	0	0.00	36.10	1	2,479	0.04%
2018/11/15	8	36.29	0	0.00	36.20	8	2,482	0.32%
2018/11/14	3	38.50	1	39.85	38.00	2	2,415	0.08%
2018/11/13	2	36.65	1	36.45	39.65	1	2,406	0.04%
2018/11/12	2	38.85	2	39.25	39.20	0	2,402	0.00%
2018/11/07	2	41.55	2	41.70	41.35	0	2,494	0.00%
2018/11/06	2	41.55	4	42.01	41.00	-2	2,523	-0.08%
2018/11/05	2	40.90	0	0.00	40.90	2	2,478	0.08%
2018/11/02	0	0.00	1	40.60	40.30	-1	2,474	-0.04%
2018/11/01	1	40.20	0	0.00	39.80	1	2,459	0.04%
2018/10/31	1	38.10	8	38.12	38.40	-7	2,464	-0.28%
2018/10/29	31	36.25	0	0.00	36.20	31	2,473	1.25%
2018/10/26	5	35.80	10	36.70	35.90	-5	2,504	-0.20%
2018/10/25	6	36.70	31	36.71	36.50	-25	2,539	-0.98%
2018/10/24	1	39.85	6	39.47	39.40	-5	2,583	-0.19%
2018/10/23	2	41.33	0	0.00	40.25	2	2,666	0.08%
2018/10/22	12	42.55	7	42.80	42.35	5	2,671	0.19%
2018/10/19	2	40.65	4	41.29	42.45	-2	2,701	-0.07%
2018/10/18	2	41.00	0	0.00	40.45	2	2,745	0.07%
2018/10/17	0	0.00	4	41.00	40.45	-4	2,849	-0.14%
2018/10/16	2	41.00	0	0.00	39.95	2	2,978	0.07%
2018/10/15	3	39.70	1	39.55	40.00	2	3,010	0.07%
2018/10/12	1	37.85	4	38.76	39.30	-3	3,074	-0.10%
2018/10/11	2	37.70	0	0.00	37.50	2	3,112	0.06%
2018/10/09	1	42.40	0	0.00	41.65	1	3,142	0.03%
2018/10/08	1	43.50	0	0.00	42.75	1	3,154	0.03%
2018/10/05	1	45.00	0	0.00	43.55	1	3,258	0.03%
2018/10/04	2	46.75	0	0.00	46.20	2	3,325	0.06%
2018/10/01	0	0.00	2	48.88	49.40	-2	3,436	-0.06%
2018/09/26	1	49.85	0	0.00	49.40	1	3,633	0.03%
2018/09/21	0	0.00	7	48.00	48.20	-7	3,890	-0.18%
2018/09/17	0	0.00	1	48.75	49.00	-1	4,447	-0.02%
2018/09/14	2	46.80	2	45.90	48.70	0	4,592	0.00%
2018/09/13	18	45.66	11	46.52	46.70	7	4,756	0.15%
2018/09/12	2	47.00	8	45.85	45.70	-6	4,871	-0.12%
2018/09/10	3	50.20	5	50.77	49.55	-2	5,604	-0.04%
2018/09/07	7	55.69	1	55.70	54.50	6	6,257	0.10%
2018/09/06	10	57.05	5	56.24	56.30	5	6,334	0.08%
2018/09/05	5	58.12	4	57.48	57.00	1	6,570	0.02%
2018/09/04	47	58.59	7	58.26	57.90	40	6,611	0.61%
2018/09/03	2	56.80	38	55.89	55.80	-36	6,561	-0.55%
2018/08/30	0	0.00	8	58.65	58.00	-8	6,861	-0.12%
2018/08/29	1	57.90	0	0.00	58.00	1	6,964	0.01%
2018/08/27	1	56.80	1	57.70	57.60	0	7,060	0.00%
2018/08/23	3	56.77	1	57.50	56.80	2	7,142	0.03%
2018/08/22	3	58.07	0	0.00	57.80	3	7,151	0.04%
2018/08/21	1	57.20	0	0.00	57.40	1	7,158	0.01%
2018/08/17	1	57.40	1	57.70	55.90	0	7,281	0.00%
2018/08/16	2	56.70	0	0.00	56.80	2	7,284	0.03%
2018/08/13	1	54.90	2	54.30	55.10	-1	7,271	-0.01%
2018/08/10	1	58.70	0	0.00	58.70	1	7,230	0.01%
2018/08/09	2	59.70	75	59.36	59.50	-73	7,274	-1.00%
2018/08/07	20	60.90	0	0.00	61.00	20	7,403	0.27%
2018/08/06	3	59.87	0	0.00	60.60	3	7,457	0.04%
2018/08/03	11	60.05	0	0.00	60.30	11	7,509	0.15%
2018/08/01	1	59.60	0	0.00	60.60	1	7,627	0.01%
2018/07/31	75	58.79	0	0.00	58.50	75	7,749	0.97%
2018/07/30	1	59.00	9	59.00	57.10	-8	7,696	-0.10%
2018/07/27	0	0.00	3	61.80	62.20	-3	7,659	-0.04%
2018/07/26	8	62.39	4	62.15	62.00	4	7,659	0.05%
2018/07/25	3	61.37	1	61.50	61.40	2	7,631	0.03%
2018/07/24	2	60.90	0	0.00	61.60	2	7,564	0.03%
2018/07/20	6	67.50	0	0.00	67.70	6	7,467	0.08%
2018/07/19	0	0.00	7	69.04	68.50	-7	7,479	-0.09%
2018/07/18	1	69.20	28	70.38	69.20	-27	7,561	-0.36%
2018/07/17	2	71.50	1	72.80	71.10	1	7,634	0.01%
2018/07/16	1	73.00	0	0.00	73.00	1	7,668	0.01%
2018/07/13	7	74.84	10	74.56	74.10	-3	7,717	-0.04%
2018/07/12	3	72.43	3	72.73	74.30	0	7,777	0.00%
2018/07/11	3	70.60	8	71.43	71.50	-5	7,951	-0.06%
2018/07/10	11	71.15	17	70.90	71.20	-6	8,152	-0.07%
2018/07/09	3	68.80	20	70.80	68.80	-17	8,229	-0.21%
2018/07/06	20	70.00	0	0.00	70.00	20	8,437	0.24%
2018/07/05	0	0.00	2	70.30	69.30	-2	8,417	-0.02%
2018/07/04	6	70.17	4	69.50	69.50	2	8,517	0.02%
2018/07/03	7	72.17	12	71.76	69.30	-5	8,542	-0.06%
2018/07/02	11	76.83	52	76.26	74.00	-41	8,382	-0.49%
2018/06/29	48	76.53	38	77.08	76.80	10	8,241	0.12%
2018/06/28	28	76.24	18	76.63	75.00	10	8,087	0.12%
2018/06/27	56	77.18	45	77.02	75.20	11	7,997	0.14%
2018/06/26	3	73.30	1	73.80	73.30	2	7,753	0.03%
2018/06/25	19	76.02	6	75.50	74.00	13	7,689	0.17%
2018/06/22	22	77.83	26	77.30	74.60	-4	7,564	-0.05%
2018/06/21	13	74.21	82	71.89	74.50	-69	7,364	-0.94%
2018/06/20	14	76.79	0	0.00	70.10	14	7,220	0.19%
2018/06/19	85	78.53	79	78.97	75.80	6	6,988	0.09%
2018/06/15	88	77.31	34	77.00	78.70	54	6,386	0.85%
2018/06/14	7	72.86	7	71.90	71.60	0	5,697	0.00%
2018/06/13	31	71.61	36	72.36	72.80	-5	5,649	-0.09%
2018/06/12	27	69.49	27	70.10	68.80	0	5,449	0.00%
2018/06/11	5	68.22	2	69.60	67.80	3	5,399	0.06%
2018/06/08	2	69.10	12	70.20	69.10	-10	5,381	-0.19%
2018/06/07	15	72.51	7	72.77	70.40	8	5,354	0.15%
2018/06/06	50	68.50	50	68.84	68.80	0	5,211	0.00%
2018/06/04	0	0.00	65	67.99	67.40	-65	5,120	-1.27%
2018/06/01	67	67.42	2	67.25	67.30	65	5,098	1.28%
2018/05/31	0	0.00	1	66.10	66.00	-1	5,079	-0.02%
2018/05/30	1	64.60	2	65.00	65.50	-1	5,094	-0.02%
2018/05/29	0	0.00	80	66.99	66.30	-80	5,095	-1.57%
2018/05/28	80	67.70	16	67.19	67.70	64	5,067	1.26%
2018/05/25	55	65.37	68	66.04	66.30	-13	5,030	-0.26%
2018/05/24	16	64.36	0	0.00	64.40	16	4,960	0.32%
2018/05/23	10	64.60	0	0.00	63.60	10	4,964	0.20%
2018/05/22	2	65.40	1	65.50	64.20	1	5,011	0.02%
2018/05/21	1	65.00	0	0.00	64.80	1	5,012	0.02%
2018/05/18	1	63.10	1	64.00	63.30	0	4,974	0.00%
2018/05/17	1	64.80	0	0.00	63.60	1	5,028	0.02%
2018/05/16	6	63.98	10	64.90	63.40	-4	5,027	-0.08%
2018/05/15	10	66.60	0	0.00	65.70	10	5,024	0.20%
2018/05/14	2	69.00	18	68.11	68.00	-16	5,097	-0.31%
2018/05/11	0	0.00	16	68.51	67.50	-16	5,060	-0.32%
2018/05/10	9	68.23	15	68.88	68.60	-6	5,084	-0.12%
2018/05/09	23	68.63	8	67.76	67.20	15	5,131	0.29%
2018/05/08	22	67.23	36	67.71	67.10	-14	5,160	-0.27%
2018/05/07	8	65.16	5	64.88	64.60	3	5,373	0.06%
2018/05/04	25	64.83	36	65.21	64.00	-11	5,382	-0.20%
2018/05/03	16	63.03	4	62.80	62.50	12	5,331	0.23%
2018/05/02	9	62.60	0	0.00	63.30	9	5,381	0.17%
2018/04/30	0	0.00	10	61.70	62.20	-10	5,457	-0.18%
2018/04/27	19	61.78	1	61.90	61.00	18	5,518	0.33%
2018/04/25	4	62.50	2	61.80	62.50	2	5,500	0.04%
2018/04/24	9	61.20	44	60.74	61.90	-35	5,534	-0.63%
2018/04/23	7	66.47	0	0.00	65.10	7	5,446	0.13%
2018/04/20	9	70.41	4	69.95	68.80	5	5,457	0.09%
2018/04/19	7	72.56	8	72.44	72.00	-1	5,521	-0.02%
2018/04/18	36	71.27	49	70.93	72.60	-13	5,457	-0.24%
2018/04/17	33	73.19	38	73.68	71.00	-5	5,323	-0.09%
2018/04/16	21	71.76	10	72.60	73.90	11	5,120	0.21%
2018/04/13	12	69.54	12	69.38	69.50	0	5,003	0.00%
2018/04/12	18	68.48	25	68.94	68.10	-7	4,916	-0.14%
2018/04/10	18	67.04	11	65.63	65.20	7	4,870	0.14%
2018/04/09	0	0.00	3	63.20	65.60	-3	4,948	-0.06%
2018/04/03	1	59.70	0	0.00	59.70	1	4,918	0.02%
2018/04/02	0	63.00	0	0.00	60.70	0	4,969	0.00%
2018/03/30	5	62.20	0	0.00	61.00	5	5,215	0.10%
2018/03/29	1	62.30	0	0.00	61.90	1	5,457	0.02%
2018/03/28	0	0.00	1	62.80	62.80	-1	5,551	-0.02%
2018/03/27	2	62.75	2	63.30	62.40	0	5,731	0.00%
2018/03/26	0	0.00	1	63.00	62.60	-1	5,896	-0.02%
2018/03/23	3	62.53	1	63.20	63.20	2	6,013	0.03%
2018/03/22	0	0.00	1	65.10	64.20	-1	6,360	-0.02%
2018/03/21	0	0.00	1	65.30	65.80	-1	6,585	-0.02%
2018/03/20	1	64.20	5	64.20	64.90	-4	6,685	-0.06%
2018/03/19	1	63.50	0	0.00	63.60	1	6,963	0.01%
2018/03/16	3	65.97	1	68.40	65.60	2	7,111	0.03%
2018/03/14	6	67.82	5	67.90	67.30	1	7,818	0.01%
2018/03/13	4	67.45	4	67.73	67.60	0	8,097	0.00%
2018/03/12	3	66.40	6	66.78	66.80	-3	8,360	-0.04%
2018/03/08	6	63.27	0	0.00	64.20	6	9,055	0.07%
2018/03/06	1	63.50	0	0.00	63.00	1	9,910	0.01%
2018/02/27	0	0.00	1	68.20	67.90	-1	11,471	-0.01%
2018/02/22	6	68.53	8	68.43	68.00	-2	12,907	-0.02%
2018/02/21	12	66.53	11	67.10	67.80	1	12,973	0.01%
2018/02/09	1	63.10	0	0.00	63.10	1	13,187	0.01%
2018/02/08	2	65.20	3	66.17	64.00	-1	13,132	-0.01%
2018/02/07	5	68.38	4	68.45	66.70	1	13,079	0.01%
2018/02/06	12	66.97	12	68.92	65.30	0	13,028	0.00%
2018/02/05	1	70.60	2	72.70	72.50	-1	12,926	-0.01%
2018/02/02	14	73.97	21	74.47	73.10	-7	12,932	-0.05%
2018/02/01	31	73.82	17	73.51	73.90	14	12,910	0.11%
2018/01/31	8	72.24	11	72.79	72.50	-3	12,812	-0.02%
2018/01/30	17	73.18	17	73.57	71.60	0	12,766	0.00%
2018/01/29	1	69.50	1	70.00	69.80	0	12,415	0.00%
2018/01/26	6	69.63	5	69.92	69.60	1	12,561	0.01%
2018/01/25	4	68.93	3	68.90	69.70	1	12,866	0.01%
2018/01/24	1	69.00	1	68.80	68.70	0	12,819	0.00%
2018/01/23	1	71.00	2	72.10	70.20	-1	12,762	-0.01%
2018/01/22	3	71.83	1	72.90	71.50	2	12,869	0.02%
2018/01/19	1	70.70	0	0.00	70.80	1	12,893	0.01%
2018/01/18	0	0.00	1	73.00	70.10	-1	13,001	-0.01%
2018/01/17	4	71.40	5	72.18	72.30	-1	13,148	-0.01%
2018/01/16	9	72.88	6	72.58	71.30	3	13,100	0.02%
2018/01/15	3	72.30	5	72.06	71.70	-2	12,963	-0.02%
2018/01/11	4	68.35	9	68.24	67.90	-5	12,812	-0.04%
2018/01/10	7	67.81	7	67.87	67.40	0	12,790	0.00%
2018/01/09	10	68.92	6	69.55	68.80	4	12,750	0.03%
2018/01/08	5	73.38	6	72.10	71.90	-1	12,615	-0.01%
2018/01/05	25	74.57	13	74.66	73.60	12	12,565	0.10%
2018/01/04	10	73.24	173	73.70	73.20	-163	12,503	-1.30%	大賣/鉅額交易
2018/01/03	172	73.37	20	73.45	74.50	152	12,357	1.23%	大買/鉅額交易
2018/01/02	1	66.70	0	0.00	69.10	1	12,118	0.01%