宏捷科 (8086)-群益金鼎-桃園券商分點個股進出

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
135.5
漲跌
▼2.5
漲幅
-1.81%
成交量
2,666張
產業
上櫃半導體類股
1336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－群益金鼎-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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
2024/05/02	39	137.94	0	0.00	135.50	39	6,131	0.64%
2024/04/30	2	138.77	3.1	140.34	138.00	-1.1	6,128	-0.02%
2024/04/29	1	133.50	3	135.17	137.00	-2	6,095	-0.03%
2024/04/26	1	130.50	1	131.50	130.00	0	6,101	0.00%
2024/04/25	5	130.50	0	0.00	129.50	5	6,159	0.08%
2024/04/24	64	132.65	1	132.50	133.00	63	6,199	1.02%
2024/04/23	20	128.50	20	129.00	129.50	0	6,231	0.00%
2024/04/22	2.1	128.00	1	126.50	126.50	1.1	6,254	0.02%
2024/04/19	2.5	129.80	0	0.00	130.50	2.5	6,244	0.04%
2024/04/18	1	136.00	0	0.00	136.00	1	6,235	0.02%
2024/04/17	1	136.50	0	0.00	137.00	1	6,273	0.02%
2024/04/16	0	0.00	10	132.25	132.00	-10	6,267	-0.16%
2024/04/15	2	137.50	0	0.00	137.00	2	6,267	0.03%
2024/04/12	0	142.00	0	0.00	139.50	0	6,300	0.00%
2024/04/11	1.3	142.65	0	0.00	142.00	1.3	6,385	0.02%
2024/04/10	3	144.50	1	146.00	145.50	2	6,613	0.03%
2024/04/09	0	146.00	1	145.50	145.50	-1	6,700	-0.01%
2024/04/08	2	148.00	0	0.00	146.00	2	6,701	0.03%
2024/04/03	13	152.96	11	153.14	153.00	2	6,653	0.03%
2024/04/02	0	150.00	1	148.00	150.00	-1	6,505	-0.02%
2024/04/01	0	0.00	2	147.50	146.00	-2	6,500	-0.03%
2024/03/29	1	145.00	4	144.25	144.00	-3	6,539	-0.05%
2024/03/28	6	144.67	0	0.00	143.00	6	6,631	0.09%
2024/03/27	1	147.50	1	147.00	147.50	0	6,657	0.00%
2024/03/26	1	149.50	1	156.00	148.00	0	6,672	0.00%
2024/03/25	3	157.00	4	154.63	154.00	-1	6,721	-0.01%
2024/03/22	1	150.00	0	0.00	152.00	1	6,761	0.01%
2024/03/21	3	147.00	0	0.00	146.50	3	6,791	0.04%
2024/03/20	1	149.00	0	0.00	148.00	1	6,725	0.01%
2024/03/19	3	160.67	3	158.00	158.00	0	6,646	0.00%
2024/03/18	4	155.13	4	158.50	158.00	0	6,507	0.00%
2024/03/15	8	152.38	7.2	151.46	153.50	0.8	6,533	0.01%
2024/03/14	3	149.17	2	149.75	148.00	1	6,492	0.02%
2024/03/12	9.1	157.57	13	158.50	157.50	-3.9	6,554	-0.06%
2024/03/11	2	158.25	2.2	155.59	154.50	-0.2	6,616	0.00%
2024/03/08	11	147.09	1	151.00	148.00	10	6,843	0.15%
2024/03/07	7	160.21	14	159.39	155.50	-7	6,863	-0.10%
2024/03/06	7	153.93	7	156.93	156.50	0	6,810	0.00%
2024/03/05	14.1	158.88	22	157.09	153.00	-7.9	7,132	-0.11%
2024/03/04	2	150.00	8	149.69	149.50	-6	6,935	-0.09%
2024/03/01	2	146.75	5.4	147.95	149.00	-3.4	7,028	-0.05%
2024/02/29	1	141.50	0	139.00	141.50	1	7,376	0.01%
2024/02/27	21	138.76	6	137.50	137.50	15	7,583	0.20%
2024/02/26	3	140.33	1	140.50	141.50	2	7,726	0.03%
2024/02/23	1.1	143.95	2	143.50	142.00	-0.9	7,717	-0.01%
2024/02/22	3	149.50	8	148.88	145.50	-5	7,700	-0.06%
2024/02/21	32	149.11	41	148.93	147.50	-9	7,663	-0.12%
2024/02/20	30	146.15	34	144.44	143.50	-4	7,390	-0.05%
2024/02/19	1	146.00	22	143.84	146.00	-21	7,152	-0.29%
2024/02/16	2.1	131.68	3	131.83	133.00	-1	6,911	-0.01%
2024/02/15	4	130.00	5	131.00	131.00	-1	6,907	-0.01%
2024/02/05	4	128.38	2.6	128.46	127.50	1.4	6,912	0.02%
2024/02/02	16	126.25	10	124.80	123.00	6	7,017	0.09%
2024/02/01	0	122.67	0	0.00	124.50	0	7,181	0.00%
2024/01/31	1	124.00	3	123.83	124.00	-2	7,284	-0.03%
2024/01/30	1	120.50	0	0.00	121.00	1	7,457	0.01%
2024/01/25	5	117.50	5	115.50	115.50	0	7,829	0.00%
2024/01/24	6	118.00	9	118.00	118.00	-3	8,076	-0.04%
2024/01/23	4	117.75	0	0.00	117.00	4	8,270	0.05%
2024/01/22	0	116.00	3	118.33	118.50	-3	8,375	-0.04%
2024/01/19	11	113.00	10	114.50	115.00	1	8,337	0.01%
2024/01/18	6	112.50	1	113.50	113.00	5	8,290	0.06%
2024/01/17	0.4	118.00	1	119.00	116.50	-0.6	8,260	-0.01%
2024/01/16	1	116.00	5	116.50	116.50	-4	8,224	-0.05%
2024/01/15	0	116.50	1	116.50	116.50	-1	8,198	-0.01%
2024/01/12	0	0.00	2.4	113.58	113.50	-2.4	8,208	-0.03%
2024/01/11	8	114.69	4	114.50	114.50	4	8,179	0.05%
2024/01/10	3.1	115.68	2	115.50	115.50	1.1	8,148	0.01%
2024/01/09	2	117.00	4	117.38	117.00	-2	8,130	-0.02%
2024/01/08	4	118.38	2	119.25	117.00	2	8,104	0.02%
2024/01/05	3	117.83	0	0.00	117.00	3	8,054	0.04%
2024/01/04	9	122.39	4	121.25	118.50	5	7,944	0.06%
2024/01/03	23.1	122.53	104	121.25	120.00	-81	7,701	-1.05%	大賣/
2024/01/02	0	0.00	1	131.00	129.00	-1	7,612	-0.01%
2023/12/29	0	0.00	1	131.50	131.00	-1	7,661	-0.01%
2023/12/28	10	128.75	10	129.25	128.00	0	7,880	0.00%
2023/12/27	6	129.83	6.3	131.98	132.00	-0.3	7,841	0.00%
2023/12/26	5	129.80	4	129.50	130.00	1	7,810	0.01%
2023/12/25	10.3	126.06	6	129.50	129.50	4.3	7,736	0.05%
2023/12/22	2.2	123.34	1	124.00	123.50	1.2	7,629	0.02%
2023/12/21	1	119.02	0	0.00	119.00	1	7,557	0.01%
2023/12/20	1	123.50	71	121.50	122.00	-70	7,532	-0.93%
2023/12/19	17	126.17	3	123.00	122.50	14	7,433	0.19%
2023/12/18	34.1	131.04	26.2	129.40	129.50	7.9	7,350	0.11%
2023/12/15	17	134.74	17	134.50	134.50	0	7,320	0.00%
2023/12/14	3	135.50	3	134.00	134.00	0	7,408	0.00%
2023/12/13	17	136.65	18.1	136.19	136.00	-1.1	7,405	-0.01%
2023/12/12	31	139.68	17	138.00	138.00	14	7,399	0.19%
2023/12/11	23	139.59	27	140.96	140.50	-4	7,360	-0.05%
2023/12/08	0	0.00	10	140.65	139.00	-10	7,394	-0.14%
2023/12/07	76	141.14	74	138.51	137.50	2	7,512	0.03%
2023/12/06	61.2	137.63	64	139.79	142.00	-2.8	7,637	-0.04%
2023/12/05	17.1	138.07	11	139.82	139.00	6.1	7,538	0.08%
2023/12/04	7.1	139.04	13	139.00	139.50	-5.9	7,401	-0.08%
2023/12/01	11.1	137.22	9	137.50	137.50	2.1	7,428	0.03%
2023/11/30	29.3	136.96	26	138.15	139.00	3.3	7,508	0.04%
2023/11/29	10	129.00	9	130.00	130.50	1	7,336	0.01%
2023/11/28	7	125.07	5	127.20	127.50	2	7,309	0.03%
2023/11/27	17	137.29	10	133.90	125.50	7	7,161	0.10%
2023/11/24	3	133.33	3.1	136.12	139.00	-0.1	6,737	0.00%
2023/11/21	5	122.50	6	124.25	124.00	-1	6,247	-0.02%
2023/11/20	9	124.00	3	123.00	123.00	6	6,208	0.10%
2023/11/16	0	0.00	3	129.67	129.50	-3	6,124	-0.05%
2023/11/15	0	0.00	1	133.00	129.00	-1	6,074	-0.02%
2023/11/14	0	0.00	3	129.00	131.00	-3	6,020	-0.05%
2023/11/13	1	134.00	1	131.50	131.00	0	5,958	0.00%
2023/11/10	0	0.00	6	131.83	132.00	-6	5,855	-0.10%
2023/11/09	6	126.92	6	126.08	129.50	0	5,621	0.00%
2023/11/08	2	121.00	3	121.17	123.00	-1	5,388	-0.02%
2023/11/07	8	120.87	10	121.45	120.00	-2	5,235	-0.04%
2023/11/06	2	116.75	8	116.88	116.50	-6	4,945	-0.12%
2023/11/03	17	114.06	14	112.61	112.00	3	4,829	0.06%
2023/11/02	0	0.00	1	115.00	112.00	-1	4,675	-0.02%
2023/11/01	8	112.13	3	112.00	112.50	5	4,719	0.11%
2023/10/31	9	107.94	21.5	112.27	112.50	-12.5	4,614	-0.27%
2023/10/30	3	102.83	7.5	103.10	102.50	-4.5	4,409	-0.10%
2023/10/25	0	0.00	2	99.00	99.80	-2	4,325	-0.05%
2023/10/24	2	97.95	0	0.00	97.50	2	4,317	0.05%
2023/10/20	3	98.93	0	0.00	99.00	3	4,363	0.07%
2023/10/18	0	0.00	1	104.50	104.50	-1	4,446	-0.02%
2023/10/17	2	107.50	2	104.50	104.50	0	4,526	0.00%
2023/10/16	7	106.00	3	107.00	107.50	4	4,590	0.09%
2023/10/13	0	0.00	3	107.17	106.50	-3	4,614	-0.07%
2023/10/12	0	0.00	1	107.00	107.50	-1	4,638	-0.02%
2023/10/11	0	0.00	1	105.00	104.50	-1	4,650	-0.02%
2023/10/06	11	108.91	0	0.00	107.50	11	4,674	0.24%
2023/10/05	4	107.88	1	107.50	107.50	3	4,711	0.06%
2023/10/04	38	114.30	19.5	110.67	109.00	18.6	4,741	0.39%
2023/10/03	0	0.00	0.1	111.00	108.50	-0.1	4,573	0.00%
2023/09/27	1	108.50	0	0.00	108.00	1	5,086	0.02%
2023/09/25	0	0.00	1	110.50	111.00	-1	5,119	-0.02%
2023/09/20	24	112.46	20	112.00	112.50	4	5,107	0.08%
2023/09/19	13	113.58	0	0.00	113.50	13	5,073	0.26%
2023/09/15	9	118.00	5	117.00	117.00	4	4,928	0.08%
2023/09/14	0	0.00	1	117.00	118.00	-1	4,887	-0.02%
2023/09/13	0	0.00	5	118.00	118.00	-5	4,824	-0.10%
2023/09/12	18	119.75	21	120.76	120.50	-3	4,754	-0.06%
2023/09/11	18	121.14	14	118.75	117.50	4	4,616	0.09%
2023/09/08	1	113.50	19	115.47	116.50	-18	4,370	-0.41%
2023/09/07	4	116.88	4	117.00	115.00	0	4,311	0.00%
2023/09/06	4	113.38	6	114.33	114.00	-2	4,118	-0.05%
2023/09/05	17	112.44	17	112.06	112.00	0	3,955	0.00%
2023/09/04	3	108.00	20	107.00	110.00	-17	3,740	-0.45%
2023/09/01	2	99.95	10.1	99.87	100.00	-8.1	3,578	-0.22%
2023/08/31	15	97.27	10	97.15	97.00	5	3,519	0.14%
2023/08/30	1	96.40	6	97.33	97.70	-5	3,555	-0.14%
2023/08/29	2	91.35	0	0.00	91.70	2	3,535	0.06%
2023/08/28	1	91.80	1	90.80	90.60	0	3,558	0.00%
2023/08/25	0	0.00	2	94.20	93.20	-2	3,585	-0.06%
2023/08/24	0	0.00	1	94.90	94.40	-1	3,576	-0.03%
2023/08/23	4	93.45	3	93.53	94.60	1	3,561	0.03%
2023/08/18	0	0.00	8	89.94	87.50	-8	3,505	-0.23%
2023/08/17	1	87.60	1	89.40	89.90	0	3,515	0.00%
2023/08/16	6	88.33	0	0.00	88.90	6	3,512	0.17%
2023/08/10	1	93.50	0	0.00	93.60	1	3,487	0.03%
2023/08/09	11	97.59	11	95.78	94.90	0	3,499	0.00%
2023/08/07	1	102.50	1.1	99.96	100.00	-0.1	3,397	0.00%
2023/08/04	7	98.19	12.4	98.25	99.50	-5.4	3,254	-0.17%
2023/08/02	1	90.80	1	93.10	90.50	0	3,095	0.00%
2023/07/31	2	93.25	1	93.80	92.30	1	3,097	0.03%
2023/07/28	2	92.00	2	92.90	91.60	0	3,081	0.00%
2023/07/27	3	91.73	0	0.00	91.10	3	3,068	0.10%
2023/07/26	0.3	93.47	0	0.00	90.00	0.3	3,101	0.01%
2023/07/25	1	96.00	1	95.50	95.50	0	3,086	0.00%
2023/07/24	3	97.87	3	98.10	95.90	0	3,095	0.00%
2023/07/21	1	98.50	1	97.80	97.50	0	3,030	0.00%
2023/07/20	6	99.68	5.2	99.34	100.00	0.8	3,024	0.03%
2023/07/19	0	0.00	3	97.77	96.20	-3	2,932	-0.10%
2023/07/18	5	97.40	3	96.70	96.50	2	2,905	0.07%
2023/07/17	0.3	96.20	0	0.00	96.60	0.3	2,913	0.01%
2023/07/14	0.4	97.93	0	0.00	97.60	0.4	2,935	0.01%
2023/07/13	1.1	99.72	1	97.60	97.60	0.1	2,963	0.00%
2023/07/12	7	100.71	1	100.00	99.20	6	2,963	0.20%
2023/07/11	1	101.00	2.2	101.59	103.00	-1.2	2,923	-0.04%
2023/07/10	8	99.24	13	98.69	99.90	-5	2,853	-0.18%
2023/07/07	19	98.33	18	96.40	96.40	1	2,797	0.04%
2023/07/06	6	98.35	6.7	99.26	101.00	-0.7	2,753	-0.03%
2023/07/05	11.4	97.29	10.2	96.46	93.90	1.2	2,569	0.05%
2023/07/04	5	90.90	15	92.10	92.20	-10	2,486	-0.40%
2023/07/03	21	88.86	10.2	90.66	91.30	10.8	2,511	0.43%
2023/06/30	0	0.00	13	90.78	90.30	-13	2,543	-0.51%
2023/06/29	0	0.00	1	88.20	88.50	-1	2,648	-0.04%
2023/06/28	3	87.80	1	87.80	88.00	2	2,944	0.07%
2023/06/27	1	87.90	0	0.00	86.00	1	3,058	0.03%
2023/06/21	1	87.60	0	0.00	87.10	1	3,190	0.03%
2023/06/19	5.2	89.20	0	0.00	89.30	5.2	3,181	0.16%
2023/06/16	2	91.25	0	0.00	90.50	2	3,177	0.06%
2023/06/15	2	91.85	2.2	91.65	92.00	-0.2	3,176	-0.01%
2023/06/14	16.2	89.50	16	88.68	88.60	0.2	3,176	0.01%
2023/06/12	0	0.00	1	91.20	89.80	-1	3,162	-0.03%
2023/06/08	1	90.60	3	91.10	90.10	-2	3,136	-0.06%
2023/06/07	10	93.28	11.3	93.27	93.20	-1.3	3,092	-0.04%
2023/06/06	0	0.00	6	89.95	89.60	-6	2,970	-0.20%
2023/06/05	7.1	89.81	2	90.00	90.00	5.1	2,919	0.18%
2023/06/02	4	86.78	4.2	86.99	88.10	-0.2	2,829	-0.01%
2023/06/01	2	83.60	0	84.30	84.10	2	2,751	0.07%
2023/05/31	0	0.00	0	84.30	82.90	0	2,754	0.00%
2023/05/29	8	81.80	8	81.70	81.70	0	2,708	0.00%
2023/05/25	1	80.10	0.1	84.30	80.00	0.9	2,704	0.03%
2023/05/23	0.2	80.30	6.2	82.21	81.00	-6	2,793	-0.21%
2023/05/22	1	79.50	5	79.70	80.20	-4	2,834	-0.14%
2023/05/19	0	0.00	1	77.90	78.00	-1	2,833	-0.04%
2023/05/18	0	0.00	5	78.50	78.00	-5	2,834	-0.18%
2023/05/17	10	77.10	10	77.50	77.40	0	2,828	0.00%
2023/05/16	8	77.79	7.2	77.22	77.20	0.8	2,814	0.03%
2023/05/15	5.2	76.17	0	0.00	76.80	5.2	2,805	0.19%
2023/05/12	1	79.20	1	78.40	79.30	0	2,795	0.00%
2023/05/10	0.2	79.10	17	78.00	80.40	-16.8	2,821	-0.60%
2023/05/08	0.3	81.23	20	81.20	81.00	-19.7	2,812	-0.70%
2023/05/05	6.4	80.60	0	0.00	80.10	6.4	2,834	0.23%
2023/05/04	9	81.42	0	0.00	81.20	9	2,828	0.32%
2023/05/03	5	83.00	0	0.00	82.10	5	2,846	0.18%
2023/05/02	2	85.65	5	85.18	84.30	-3	2,862	-0.10%
2023/04/28	0	0.00	6	81.50	82.80	-6	2,943	-0.20%
2023/04/27	11.1	81.34	11	80.00	79.60	0.1	2,979	0.00%
2023/04/26	75.2	83.08	0	0.00	82.00	75.2	2,971	2.53%
2023/04/25	10.2	86.51	116	83.84	83.00	-105.8	2,969	-3.56%	大賣/鉅額交易
2023/04/24	0.4	88.60	12	89.74	88.30	-11.6	2,943	-0.39%
2023/04/21	10	89.65	12.2	90.83	89.00	-2.2	2,953	-0.07%
2023/04/20	5	92.38	4	94.05	90.60	1	2,945	0.03%
2023/04/19	0	0.00	3.2	94.66	94.10	-3.2	3,037	-0.11%
2023/04/18	2	94.00	5	94.28	93.00	-3	3,004	-0.10%
2023/04/17	2	92.90	3	93.17	93.90	-1	3,010	-0.03%
2023/04/14	4	90.83	0	0.00	90.40	4	2,968	0.13%
2023/04/13	6	92.62	0	0.00	90.40	6	2,945	0.20%
2023/04/12	4.4	93.07	2	93.15	93.40	2.4	2,911	0.08%
2023/04/11	2	93.70	6.2	93.43	93.70	-4.2	2,871	-0.15%
2023/04/10	0	0.00	1.2	91.10	91.00	-1.2	2,772	-0.04%
2023/04/07	0	0.00	2.2	90.43	90.60	-2.2	2,734	-0.08%
2023/04/06	8.8	88.47	2	89.15	89.00	6.8	2,638	0.26%
2023/03/31	24	87.31	4	86.60	87.20	20	2,585	0.77%
2023/03/30	16	87.33	11	87.09	87.80	5	2,526	0.20%
2023/03/29	16	87.53	21.5	86.91	85.10	-5.5	2,387	-0.23%
2023/03/28	9	83.02	3	83.07	82.30	6	2,095	0.29%
2023/03/27	0	0.00	2	82.80	82.80	-2	1,974	-0.10%
2023/03/24	0	0.00	1	81.00	80.90	-1	1,894	-0.05%
2023/03/23	10	78.25	10	78.16	78.10	0	1,841	0.00%
2023/03/21	1	77.90	0	0.00	78.00	1	1,844	0.05%
2023/03/20	0	0.00	1	77.90	77.30	-1	1,850	-0.05%
2023/03/16	1	71.60	0	0.00	72.10	1	1,803	0.06%
2023/03/09	0	0.00	2	78.10	77.80	-2	1,897	-0.11%
2023/03/08	5	78.40	36	78.75	78.90	-31	1,918	-1.62%
2023/03/07	0	0.00	3	78.60	78.50	-3	1,953	-0.15%
2023/03/06	10	78.90	12	79.29	79.30	-2	1,982	-0.10%
2023/03/03	1	75.60	1	76.40	77.50	0	2,067	0.00%
2023/03/02	8	76.69	6	76.60	76.60	2	2,322	0.09%
2023/02/24	10	78.05	10	76.86	76.70	0	2,435	0.00%
2023/02/23	3.3	77.98	0	0.00	78.00	3.3	2,420	0.14%
2023/02/22	1	77.80	0	0.00	77.50	1	2,422	0.04%
2023/02/20	2	79.50	13	80.05	81.00	-11	2,353	-0.47%
2023/02/15	1	76.50	1	76.40	76.10	0	2,374	0.00%
2023/02/13	0	0.00	1	77.00	76.30	-1	2,419	-0.04%
2023/02/10	1	76.20	0	0.00	76.30	1	2,431	0.04%
2023/02/09	1	77.50	4	77.10	77.30	-3	2,420	-0.12%
2023/02/08	5	78.78	1	78.50	78.80	4	2,417	0.17%
2023/02/06	0	76.90	0	0.00	76.70	0	2,413	0.00%
2023/02/03	0	0.00	5	76.46	75.60	-5	2,440	-0.20%
2023/02/02	0	0.00	3	77.60	78.40	-3	2,458	-0.12%
2023/02/01	59	78.84	70	77.91	77.90	-11	2,486	-0.44%
2023/01/30	23	76.90	0	0.00	79.90	23	2,435	0.94%
2023/01/17	3	74.03	0	0.00	74.20	3	2,326	0.13%
2023/01/13	20	72.03	20	70.60	70.50	0	2,238	0.00%
2023/01/12	1	73.50	0	0.00	72.50	1	2,229	0.04%
2023/01/10	0	0.00	5	74.80	74.20	-5	2,221	-0.23%
2023/01/09	6	76.72	5	75.58	75.20	1	2,193	0.05%
2023/01/06	5	72.40	11	73.30	73.10	-6	2,076	-0.29%
2023/01/05	1	72.80	1	73.20	71.90	0	2,069	0.00%
2023/01/04	1	70.50	0	0.00	70.80	1	2,021	0.05%
2022/12/28	0	0.00	3	67.90	66.90	-3	2,073	-0.14%
2022/12/27	13	68.88	11	68.22	68.20	2	2,079	0.10%
2022/12/23	0	0.00	1	66.30	67.70	-1	2,102	-0.05%
2022/12/20	6	68.25	0	0.00	67.10	6	2,140	0.28%
2022/12/15	1	72.00	0	0.00	71.90	1	2,144	0.05%
2022/12/14	7	71.96	7	73.44	73.50	0	2,131	0.00%
2022/12/08	3	70.70	3	70.60	70.60	0	2,100	0.00%
2022/12/07	5	71.30	0	0.00	71.50	5	2,092	0.24%
2022/12/06	5	73.80	3	73.50	73.20	2	2,080	0.10%
2022/12/05	1	75.20	5	74.20	74.50	-4	2,069	-0.19%
2022/12/01	3	76.87	0	0.00	75.40	3	2,018	0.15%
2022/11/30	2	76.10	1	76.00	75.40	1	1,996	0.05%
2022/11/29	1	76.50	11	75.65	76.40	-10	1,991	-0.50%
2022/11/25	1	80.00	9	80.19	79.30	-8	1,999	-0.40%
2022/11/24	3	77.80	1	79.40	81.50	2	2,007	0.10%
2022/11/23	0	0.00	16	75.00	75.50	-16	1,717	-0.93%
2022/11/18	0	0.00	10	69.30	68.80	-10	1,630	-0.61%
2022/11/17	0	0.00	2	69.30	70.50	-2	1,689	-0.12%
2022/11/16	3	68.10	3	68.00	68.60	0	1,764	0.00%
2022/11/15	9	67.79	5	67.40	68.50	4	1,755	0.23%
2022/11/14	5	67.10	5	67.20	67.20	0	1,735	0.00%
2022/11/11	11	68.23	3	65.80	65.80	8	1,720	0.47%
2022/11/10	0	0.00	6	64.90	66.90	-6	1,656	-0.36%
2022/11/09	1	64.60	0	0.00	64.50	1	1,622	0.06%
2022/11/08	9	64.16	5	62.70	62.70	4	1,608	0.25%
2022/11/07	11	63.77	10	63.60	63.60	1	1,598	0.06%
2022/11/04	1	62.60	2	63.45	63.50	-1	1,608	-0.06%
2022/10/31	0	0.00	2	59.50	61.80	-2	1,530	-0.13%
2022/10/28	1	55.50	5	58.32	56.20	-4	1,509	-0.26%
2022/10/27	10	59.70	5	59.70	60.30	5	1,465	0.34%
2022/10/25	0	0.00	1	60.30	58.00	-1	1,444	-0.07%
2022/10/24	1	60.80	0	0.00	60.00	1	1,433	0.07%
2022/10/17	1	56.80	1	59.00	60.50	0	1,477	0.00%
2022/10/11	0.1	59.60	0	0.00	59.60	0.1	1,429	0.01%
2022/10/07	0.2	63.40	0	0.00	62.50	0.2	1,429	0.01%
2022/10/06	7	62.71	6	63.50	63.70	1	1,440	0.07%
2022/10/05	4	64.33	3	65.90	65.00	1	1,425	0.07%
2022/10/04	5	61.10	5	61.40	61.40	0	1,376	0.00%
2022/10/03	2	60.30	0	0.00	59.90	2	1,373	0.15%
2022/09/30	0	0.00	100	57.61	60.90	-100	1,383	-7.23%
2022/09/29	0	60.00	1	60.90	60.20	-1	1,383	-0.07%
2022/09/28	2.2	61.30	1	60.90	59.70	1.2	1,402	0.09%
2022/09/27	1.2	63.47	151	63.13	63.50	-149.8	1,407	-10.64%	大賣/鉅額交易
2022/09/23	0	0.00	0	71.50	70.20	0	1,429	0.00%
2022/09/20	5	72.50	0	0.00	72.80	5	1,452	0.34%
2022/09/15	0	0.00	1	76.50	76.50	-1	1,465	-0.07%
2022/09/14	5	75.00	0	0.00	75.60	5	1,480	0.34%
2022/09/12	12	76.58	0	0.00	77.10	12	1,525	0.79%
2022/09/08	0	0.00	1	75.30	75.00	-1	1,543	-0.06%
2022/09/06	5	75.70	0	0.00	75.50	5	1,579	0.32%
2022/09/02	6	79.57	5	80.22	80.50	1	1,593	0.06%
2022/09/01	0	0.00	0.1	83.00	80.80	-0.1	1,578	-0.01%
2022/08/31	1	82.60	12.1	81.28	82.00	-11.1	1,524	-0.73%
2022/08/29	7	75.00	0	0.00	74.90	7	1,447	0.48%
2022/08/26	0	0.00	6	77.50	77.60	-6	1,501	-0.40%
2022/08/25	6	77.37	6	77.00	77.00	0	1,506	0.00%
2022/08/24	3	77.37	2	77.40	77.20	1	1,540	0.06%
2022/08/23	4	80.50	12	79.14	82.00	-8	1,536	-0.52%
2022/08/22	0	0.00	5	75.80	75.60	-5	1,469	-0.34%
2022/08/19	15	77.20	10	76.83	76.70	5	1,507	0.33%
2022/08/18	0	0.00	8	76.40	76.60	-8	1,507	-0.53%
2022/08/17	9	77.17	6	77.10	76.80	3	1,514	0.20%
2022/08/16	5	76.80	0	0.00	76.10	5	1,520	0.33%
2022/08/15	0	0.00	1	75.80	76.50	-1	1,532	-0.07%
2022/08/12	0	0.00	10	73.95	75.80	-10	1,539	-0.65%
2022/08/11	12	73.71	2	73.25	73.50	10	1,545	0.65%
2022/08/08	0.1	71.50	1	71.50	72.30	-0.9	1,647	-0.05%
2022/08/05	1	70.80	6	70.32	70.80	-5	1,650	-0.30%
2022/08/04	14	69.71	8	68.49	69.20	6	1,658	0.36%
2022/07/29	6	72.10	10	72.03	72.10	-4	1,696	-0.24%
2022/07/28	8.1	70.60	8	70.33	70.50	0.1	1,747	0.01%
2022/07/27	14.1	68.64	8	68.56	70.90	6.1	1,751	0.35%
2022/07/26	5	74.90	2	73.75	73.70	3	1,710	0.18%
2022/07/25	1	77.50	8	77.66	77.50	-7	1,713	-0.41%
2022/07/22	9	78.87	6	78.10	77.60	3	1,727	0.17%
2022/07/21	1	78.80	0	0.00	78.70	1	1,764	0.06%
2022/07/20	20	75.65	15	76.39	76.40	5	1,792	0.28%
2022/07/19	0	0.00	5	74.00	74.40	-5	1,796	-0.28%
2022/07/18	5	74.20	0	0.00	74.30	5	1,826	0.27%
2022/07/15	3	71.97	3	73.50	73.50	0	1,835	0.00%
2022/07/14	0	0.00	5	69.30	72.80	-5	1,835	-0.27%
2022/07/13	6	69.88	0	0.00	69.30	6	1,821	0.33%
2022/07/12	2	68.40	2	68.50	68.60	0	1,825	0.00%
2022/07/11	0.6	71.80	4	72.00	71.40	-3.4	1,825	-0.19%
2022/07/08	11.3	71.17	7	72.46	72.30	4.3	1,823	0.24%
2022/07/07	2.1	67.29	5	68.40	69.10	-2.9	1,815	-0.16%
2022/07/06	5	67.92	2	66.20	66.10	3	1,824	0.16%
2022/07/05	2	73.60	3	71.53	70.70	-1	1,812	-0.06%
2022/07/04	2	72.20	1	77.30	72.00	1	1,807	0.06%
2022/07/01	0.1	80.90	0	0.00	77.10	0.1	1,816	0.01%
2022/06/30	0	0.00	2	80.50	85.00	-2	1,806	-0.11%
2022/06/29	0	0.00	1	84.60	84.60	-1	1,799	-0.06%
2022/06/27	2	84.90	0	0.00	84.90	2	1,802	0.11%
2022/06/23	0	0.00	1	79.40	80.70	-1	1,818	-0.05%
2022/06/21	5	82.46	3	81.80	83.20	2	1,825	0.11%
2022/06/20	20	81.02	4	80.23	79.50	16	1,819	0.88%
2022/06/15	0	0.00	1	88.70	91.00	-1	1,818	-0.05%
2022/06/14	5	86.70	6	88.18	88.50	-1	1,838	-0.05%
2022/06/13	1.1	88.17	3	91.10	88.10	-1.9	1,867	-0.10%
2022/06/10	0	0.00	1	93.00	93.40	-1	1,872	-0.05%
2022/06/09	2.1	94.17	1	94.10	93.70	1.1	1,920	0.06%
2022/06/08	1	93.50	0	0.00	92.90	1	1,988	0.05%
2022/06/07	0.1	95.00	0	0.00	94.60	0.1	1,983	0.01%
2022/06/06	12	95.98	10	97.20	96.70	2	1,972	0.10%
2022/06/01	4	95.58	1	95.60	95.40	3	1,958	0.15%
2022/05/31	0	0.00	3	90.10	94.40	-3	1,934	-0.16%
2022/05/30	4.1	89.54	5	89.76	90.10	-0.9	1,943	-0.05%
2022/05/27	10	87.85	8	88.14	88.20	2	1,926	0.10%
2022/05/26	5.2	84.90	5	84.10	84.10	0.2	1,914	0.01%
2022/05/25	31	83.74	35	84.96	84.90	-4	1,933	-0.21%
2022/05/24	5	84.10	1	83.60	83.60	4	1,972	0.20%
2022/05/23	11	86.49	10	85.70	85.70	1	1,975	0.05%
2022/05/20	0	0.00	0.1	87.20	87.80	-0.1	1,996	-0.01%
2022/05/19	1.1	86.59	0	0.00	88.00	1.1	1,989	0.06%
2022/05/18	2	89.10	0	0.00	88.00	2	2,001	0.10%
2022/05/17	126	85.88	4	85.05	88.80	122	1,971	6.19%	大買/鉅額交易
2022/05/16	1	82.60	0	0.00	82.00	1	1,938	0.05%
2022/05/13	1	82.70	0	0.00	83.60	1	1,979	0.05%
2022/05/12	3	84.30	0	0.00	81.30	3	2,035	0.15%
2022/05/11	0.1	82.00	0	0.00	83.40	0.1	2,082	0.00%
2022/05/09	0	0.00	1	81.00	80.00	-1	2,170	-0.05%
2022/05/06	2	81.60	0	0.00	82.10	2	2,175	0.09%
2022/05/05	0	0.00	2	84.05	85.30	-2	2,191	-0.09%
2022/05/04	2	84.05	0	0.00	84.30	2	2,143	0.09%
2022/05/03	0	0.00	3	85.07	85.60	-3	2,129	-0.14%
2022/04/29	2	85.50	1	84.20	84.00	1	2,152	0.05%
2022/04/27	2	83.70	0	0.00	83.10	2	2,167	0.09%
2022/04/26	2	90.30	51	90.08	89.80	-49	2,145	-2.28%
2022/04/25	1	92.10	0	0.00	92.10	1	2,135	0.05%
2022/04/22	13	92.87	4	93.28	94.00	9	2,131	0.42%
2022/04/21	1	91.70	0	0.00	92.90	1	2,136	0.05%
2022/04/20	1	90.90	1	90.60	90.60	0	2,184	0.00%
2022/04/18	1	92.50	1	91.30	91.50	0	2,333	0.00%
2022/04/15	1	95.50	0	0.00	94.40	1	2,345	0.04%
2022/04/06	0	0.00	16	98.76	98.40	-16	2,477	-0.65%
2022/04/01	0	99.00	0	0.00	98.80	0	2,510	0.00%
2022/03/29	65	102.75	0	0.00	103.00	65	2,559	2.54%
2022/03/24	2	100.50	3	100.83	102.00	-1	2,627	-0.04%
2022/03/22	30	101.50	31	101.00	101.50	-1	2,738	-0.04%
2022/03/21	22	102.00	22	101.50	101.50	0	2,741	0.00%
2022/03/18	2	100.75	4	101.63	102.50	-2	2,723	-0.07%
2022/03/17	43	100.09	38	101.49	101.50	5	2,748	0.18%
2022/03/15	5	96.46	2	94.00	93.50	3	2,697	0.11%
2022/03/14	0	0.00	13	96.18	97.70	-13	2,684	-0.48%
2022/03/11	4	99.53	4	98.55	98.20	0	2,642	0.00%
2022/03/10	4	102.75	3	103.50	103.00	1	2,574	0.04%
2022/03/09	0	102.00	0	0.00	100.50	0	2,586	0.00%
2022/03/08	6	101.18	2	101.75	99.60	4	2,604	0.15%
2022/03/07	21	101.98	0	0.00	101.50	21	2,589	0.81%
2022/03/04	2	106.25	0	0.00	106.00	2	2,595	0.08%
2022/03/03	4	109.75	3	109.50	110.00	1	2,628	0.04%
2022/02/25	0	102.00	0	0.00	101.50	0	2,676	0.00%
2022/02/24	4	103.75	152	101.65	101.00	-148	2,723	-5.44%	大賣/鉅額交易
2022/02/22	0.1	104.50	0	0.00	104.50	0.1	2,759	0.00%
2022/02/21	0	0.00	3	109.33	109.50	-3	2,769	-0.11%
2022/02/18	3	108.83	1	109.50	110.00	2	2,858	0.07%
2022/02/17	5	110.70	0	0.00	111.50	5	2,913	0.17%
2022/02/16	3	109.33	2	109.75	109.00	1	2,929	0.03%
2022/02/15	5	107.30	1	108.00	107.50	4	2,937	0.14%
2022/02/14	3	109.50	2	110.50	108.50	1	2,902	0.03%
2022/02/11	54	113.45	23	113.59	113.50	31	2,876	1.08%
2022/02/10	0	0.00	6	117.17	118.00	-6	2,850	-0.21%
2022/02/09	6	112.92	0	0.00	114.50	6	2,845	0.21%
2022/02/07	116	114.10	46	113.50	115.00	70	2,876	2.43%	大買/
2022/01/25	7	116.64	7	118.07	116.50	0	2,991	0.00%
2022/01/24	101	117.73	14	116.50	118.50	87	3,051	2.85%	大買/
2022/01/21	2	118.25	3	119.50	117.00	-1	3,215	-0.03%
2022/01/20	7	119.71	0	0.00	121.50	7	3,291	0.21%
2022/01/19	59	119.43	156	119.08	119.50	-97	3,567	-2.72%	大賣/
2022/01/17	2	123.75	2	124.50	124.50	0	3,659	0.00%
2022/01/14	5	122.70	4	119.63	123.00	1	3,713	0.03%
2022/01/13	21	119.50	0	0.00	119.50	21	3,747	0.56%
2022/01/12	23	123.17	16	119.16	119.00	7	3,707	0.19%
2022/01/11	4	127.25	0	0.00	125.50	4	3,610	0.11%
2022/01/10	4	129.25	2	129.50	130.50	2	3,587	0.06%
2022/01/07	111	130.18	3	130.00	130.50	108	3,580	3.02%	大買/鉅額交易
2022/01/06	1	135.00	0	0.00	136.00	1	3,506	0.03%
2022/01/05	10	140.50	10	138.75	138.50	0	3,510	0.00%
2022/01/04	10	144.00	11	144.55	144.50	-1	3,482	-0.03%
2022/01/03	42	144.02	38	143.41	143.50	4	3,523	0.11%
2021/12/29	0	0.00	5	142.10	142.00	-5	3,609	-0.14%
2021/12/28	20	143.55	5.1	143.04	143.00	14.9	3,672	0.41%
2021/12/27	7	140.00	45	141.84	142.50	-38	3,682	-1.03%
2021/12/24	11	141.95	12	141.79	141.50	-1	3,727	-0.03%
2021/12/23	16.1	140.16	137	139.10	141.00	-120.9	3,746	-3.23%	大賣/鉅額交易
2021/12/21	10	134.20	1	137.50	137.50	9	3,741	0.24%
2021/12/20	2	134.00	4	134.00	133.50	-2	3,731	-0.05%
2021/12/17	2	136.00	16	136.75	137.50	-14	3,723	-0.38%
2021/12/16	22	140.95	4	142.63	142.50	18	3,647	0.49%
2021/12/15	88	139.93	2	139.75	140.00	86	3,687	2.33%
2021/12/14	6	140.50	81	140.14	139.50	-75	3,746	-2.00%
2021/12/13	2	145.00	5	146.10	144.00	-3	3,887	-0.08%
2021/12/09	0	0.00	1	144.00	144.00	-1	4,040	-0.02%
2021/12/08	26	147.42	22	145.50	145.00	4	4,087	0.10%
2021/12/07	2	146.25	2	145.50	146.00	0	4,097	0.00%
2021/12/06	1	145.50	22	144.09	144.00	-21	4,114	-0.51%
2021/12/02	0	0.00	5	145.70	146.00	-5	4,229	-0.12%
2021/12/01	0	0.00	4	146.00	146.50	-4	4,262	-0.09%
2021/11/30	11	148.86	15	147.30	147.00	-4	4,382	-0.09%
2021/11/29	12	148.21	9	147.33	147.00	3	4,439	0.07%
2021/11/26	5	143.40	4	145.25	145.00	1	4,498	0.02%
2021/11/25	6	151.33	4	151.63	148.00	2	4,473	0.04%
2021/11/24	5	149.70	2	149.00	149.00	3	4,490	0.07%
2021/11/23	5	152.50	8	153.06	151.00	-3	4,467	-0.07%
2021/11/22	8	156.31	8	156.50	156.00	0	4,482	0.00%
2021/11/19	6	156.75	5	160.00	156.00	1	4,636	0.02%
2021/11/18	2	156.25	0	0.00	156.00	2	4,675	0.04%
2021/11/17	21	155.57	24	157.56	157.50	-3	4,698	-0.06%
2021/11/16	1	154.00	2	152.50	154.50	-1	4,643	-0.02%
2021/11/15	17	152.47	55	152.02	151.50	-38	4,594	-0.83%
2021/11/12	2	153.75	2	152.75	152.50	0	4,614	0.00%
2021/11/10	2	150.25	1	150.50	151.50	1	4,664	0.02%
2021/11/09	3	148.00	0	0.00	148.50	3	4,682	0.06%
2021/11/08	1	150.00	4	150.13	149.00	-3	4,654	-0.06%
2021/11/05	2	150.50	3	152.00	152.00	-1	4,661	-0.02%
2021/11/04	19	150.82	14	151.11	150.00	5	4,693	0.11%
2021/11/03	65	161.00	0	0.00	155.00	65	4,630	1.40%
2021/11/02	0	0.00	1	165.00	154.00	-1	4,621	-0.02%
2021/11/01	48	160.94	46	160.40	161.00	2	4,584	0.04%
2021/10/29	17	163.21	8	162.00	159.50	9	4,642	0.19%
2021/10/28	34	159.94	5	159.00	158.50	29	4,492	0.65%
2021/10/27	25	156.44	20	159.48	161.50	5	4,457	0.11%
2021/10/26	38	145.63	6	149.33	149.00	32	4,249	0.75%
2021/10/22	0	0.00	1	139.00	140.00	-1	4,315	-0.02%
2021/10/21	4	146.88	21	144.64	143.50	-17	4,357	-0.39%
2021/10/20	6	144.08	6	142.75	143.50	0	4,338	0.00%
2021/10/18	2	138.50	4	139.25	139.00	-2	4,745	-0.04%
2021/10/15	5	138.90	3	139.33	140.00	2	4,962	0.04%
2021/10/14	5	133.50	0	0.00	136.00	5	5,063	0.10%
2021/10/12	1	138.50	4	139.13	136.50	-3	5,191	-0.06%
2021/10/08	25	142.36	43	143.93	142.00	-18	5,281	-0.34%
2021/10/07	34	141.90	42	142.10	141.50	-8	5,378	-0.15%
2021/10/06	40.1	139.47	27	137.02	137.50	13.1	5,607	0.23%
2021/10/05	3	138.00	0	0.00	138.50	3	5,874	0.05%
2021/10/04	20	132.50	21	131.76	132.00	-1	6,024	-0.02%
2021/10/01	5	138.50	1	136.50	136.50	4	6,243	0.06%
2021/09/30	27	140.65	7	143.14	143.50	20	6,511	0.31%
2021/09/29	4	141.38	58	139.33	140.50	-54	6,543	-0.83%
2021/09/28	0	0.00	1	148.50	148.00	-1	6,625	-0.02%
2021/09/27	3	151.00	95	151.01	149.50	-92	6,785	-1.36%
2021/09/24	44	150.32	27	150.28	150.50	17	6,839	0.25%
2021/09/23	9	150.83	12	150.25	150.00	-3	6,992	-0.04%
2021/09/22	29	147.78	28	150.38	149.50	1	7,012	0.01%
2021/09/17	33	147.24	40	148.54	150.50	-7	7,006	-0.10%
2021/09/16	47	146.11	37	146.68	144.50	10	7,056	0.14%
2021/09/15	35	150.63	1	158.50	150.00	34	7,098	0.48%
2021/09/13	11	161.45	13	158.50	157.00	-2	7,067	-0.03%
2021/09/10	25	163.80	16	163.50	163.50	9	7,043	0.13%
2021/09/09	8	166.13	7	165.57	165.00	1	7,066	0.01%
2021/09/08	5	163.30	6	164.00	164.00	-1	7,095	-0.01%
2021/09/07	2	164.50	1	165.00	165.00	1	7,193	0.01%
2021/09/06	3	171.00	2	174.75	172.00	1	7,207	0.01%
2021/09/03	101	177.11	57	173.79	174.00	44	7,311	0.60%	大買/
2021/09/02	12	174.50	3	174.00	175.00	9	7,603	0.12%
2021/09/01	80	170.20	12	174.42	175.00	68	7,580	0.90%
2021/08/31	1	166.00	1.1	167.48	168.50	-0.1	7,481	0.00%
2021/08/30	2	170.00	4	170.25	166.00	-2	7,499	-0.03%
2021/08/26	1	169.50	0	0.00	170.50	1	7,514	0.01%
2021/08/25	15	167.50	12	169.79	170.00	3	7,537	0.04%
2021/08/24	3	161.83	13	161.92	162.00	-10	7,398	-0.14%
2021/08/23	6	147.92	19	154.37	155.00	-13	7,405	-0.18%
2021/08/20	10	143.25	7	144.64	145.00	3	7,416	0.04%
2021/08/19	1	144.00	0	0.00	144.50	1	7,559	0.01%
2021/08/18	5	145.90	3	143.17	150.00	2	7,845	0.03%
2021/08/13	2	146.75	3	151.17	145.00	-1	7,943	-0.01%
2021/08/12	13	153.15	10	153.50	153.50	3	7,946	0.04%
2021/08/10	0	0.00	91	158.01	154.00	-91	8,085	-1.13%
2021/08/09	11	162.50	81	162.47	158.50	-70	8,142	-0.86%
2021/08/06	4	163.50	4	162.50	162.50	0	8,227	0.00%
2021/08/05	43	164.87	11	163.50	163.50	32	8,291	0.39%
2021/08/04	18	165.39	18	166.22	165.50	0	8,341	0.00%
2021/08/03	54	161.98	50	161.70	162.00	4	8,289	0.05%
2021/08/02	55.1	166.50	18	160.58	161.50	37.1	8,306	0.45%
2021/07/30	15	165.67	5	167.40	164.00	10	8,322	0.12%
2021/07/29	82	166.48	54	166.94	167.00	28	8,323	0.34%
2021/07/28	1	168.00	3	166.17	165.00	-2	8,391	-0.02%
2021/07/27	43	177.06	30	169.50	169.50	13	8,463	0.15%
2021/07/26	82	177.68	44	180.00	177.50	38	8,524	0.45%
2021/07/23	80	182.59	85	175.27	176.00	-5	8,542	-0.06%
2021/07/22	19	190.24	11	188.45	183.50	8	8,500	0.09%
2021/07/21	3	184.17	42	185.32	187.50	-39	8,323	-0.47%
2021/07/20	10	178.75	35	179.06	173.50	-25	8,132	-0.31%
2021/07/19	5	182.00	9	181.89	181.00	-4	8,090	-0.05%
2021/07/16	13	180.88	22	178.57	178.00	-9	8,076	-0.11%
2021/07/15	3	185.33	7	186.57	186.00	-4	8,031	-0.05%
2021/07/14	25	187.86	11	185.05	187.00	14	7,974	0.18%
2021/07/13	15	189.37	139	191.96	181.50	-124	7,875	-1.57%	大賣/鉅額交易
2021/07/12	80	181.38	14	179.86	187.00	66	7,644	0.86%
2021/07/09	6	173.25	10	173.95	171.00	-4	7,354	-0.05%
2021/07/08	20	168.60	123.2	168.31	170.00	-103.2	7,228	-1.43%	大賣/鉅額交易
2021/07/07	5	165.60	22	166.70	167.50	-17	7,034	-0.24%
2021/07/06	20	162.00	35.2	160.23	160.50	-15.2	6,822	-0.22%
2021/07/05	57	162.45	12	162.00	161.50	45	6,856	0.66%
2021/07/02	15.2	154.28	19	156.74	160.50	-3.8	6,846	-0.06%
2021/07/01	15	153.07	11	149.86	150.00	4	6,993	0.06%
2021/06/30	12	160.13	24	157.50	155.50	-12	6,981	-0.17%
2021/06/29	58	156.06	51	155.52	154.00	7	6,883	0.10%
2021/06/28	71	155.42	62.1	155.95	156.50	8.9	6,977	0.13%
2021/06/25	125	156.08	42	155.96	155.00	83	6,965	1.19%	大買/
2021/06/24	17	155.59	15	155.37	155.50	2	6,906	0.03%
2021/06/23	76	151.47	53	152.40	152.00	23	6,737	0.34%
2021/06/22	36	151.01	34	149.71	148.50	2	6,674	0.03%
2021/06/21	22	149.80	30	149.02	149.50	-8	6,650	-0.12%
2021/06/18	60	151.26	51	149.70	149.00	9	6,656	0.14%
2021/06/17	46	147.14	37	148.55	151.00	9	6,696	0.13%
2021/06/16	11	150.18	26	152.52	148.50	-15	6,684	-0.22%
2021/06/15	64	149.16	66	150.08	151.00	-2	6,544	-0.03%
2021/06/11	54	148.44	54	150.98	147.00	0	6,582	0.00%
2021/06/10	40	149.11	40	149.58	147.00	0	6,566	0.00%
2021/06/09	23	138.57	23	140.91	141.00	0	6,218	0.00%
2021/06/08	76	139.63	43	138.28	138.00	33	6,244	0.53%
2021/06/07	12	137.83	12	138.67	138.50	0	6,302	0.00%
2021/06/04	2	138.50	13	138.12	140.00	-11	6,304	-0.17%
2021/06/03	4	138.00	12	137.50	137.50	-8	6,390	-0.13%
2021/06/02	25	138.84	6	137.25	136.00	19	6,376	0.30%
2021/06/01	3	143.00	2	142.50	143.00	1	6,310	0.02%
2021/05/28	21	140.17	3	141.00	141.50	18	6,278	0.29%
2021/05/27	32	140.02	20	139.80	138.00	12	6,266	0.19%
2021/05/26	11	136.09	10	136.75	135.50	1	6,186	0.02%
2021/05/25	0	0.00	8	133.06	135.00	-8	5,925	-0.14%
2021/05/24	10	120.75	0	0.00	123.00	10	5,848	0.17%
2021/05/21	3	118.00	23	121.39	122.00	-20	5,878	-0.34%
2021/05/20	1	122.50	2	119.25	117.00	-1	5,981	-0.02%
2021/05/19	2	119.25	39	119.24	121.50	-37	6,021	-0.61%
2021/05/18	13	118.85	42	121.99	123.00	-29	6,011	-0.48%
2021/05/17	8	116.50	14	114.50	117.00	-6	6,035	-0.10%
2021/05/14	115	124.97	43	113.86	116.00	72	6,001	1.20%	大買/
2021/05/13	2	110.75	6	116.33	121.50	-4	6,052	-0.07%
2021/05/12	9	111.94	2	112.25	113.00	7	6,237	0.11%
2021/05/11	3	120.33	3	118.83	119.00	0	6,303	0.00%
2021/05/10	63	135.31	1	129.00	129.50	62	6,376	0.97%
2021/05/07	12	132.04	11	130.27	134.50	1	6,490	0.02%
2021/05/06	62	128.92	57	124.45	124.00	5	6,531	0.08%
2021/05/05	154.1	130.97	43	129.14	127.00	111.1	6,646	1.67%	大買/鉅額交易
2021/05/04	11	129.64	6	131.42	129.00	5	6,867	0.07%
2021/05/03	11	145.18	4	146.00	141.50	7	7,454	0.09%
2021/04/29	1	156.50	1	159.00	156.00	0	7,692	0.00%
2021/04/28	25	158.58	17	159.24	158.00	8	7,845	0.10%
2021/04/27	1	156.00	1	156.50	159.00	0	7,982	0.00%
2021/04/26	5	151.00	15	152.00	152.00	-10	8,109	-0.12%
2021/04/23	4	150.50	36	150.28	152.00	-32	8,168	-0.39%
2021/04/22	2	149.50	57	149.83	148.50	-55	8,232	-0.67%
2021/04/21	2	156.75	57	156.08	156.00	-55	8,435	-0.65%
2021/04/20	41	158.35	7	159.21	159.00	34	8,825	0.39%
2021/04/19	30	153.50	34	155.75	158.00	-4	9,012	-0.04%
2021/04/16	3	154.33	6	153.58	152.50	-3	9,471	-0.03%
2021/04/15	5	154.80	1	154.50	156.00	4	9,474	0.04%
2021/04/14	9	153.28	2	154.25	155.00	7	9,509	0.07%
2021/04/13	37	161.54	5	160.70	158.50	32	9,638	0.33%
2021/04/12	4	165.88	15	168.67	163.00	-11	9,678	-0.11%
2021/04/09	156	169.31	21	167.76	164.00	135	9,762	1.38%	大買/鉅額交易
2021/04/08	28	168.79	29	169.86	166.50	-1	9,878	-0.01%
2021/04/07	60	164.40	65	166.90	165.50	-5	9,876	-0.05%
2021/04/06	2	157.00	1	154.50	157.00	1	9,798	0.01%
2021/04/01	7	157.07	9	155.61	153.00	-2	10,358	-0.02%
2021/03/31	17	154.62	15	153.00	156.00	2	10,433	0.02%
2021/03/30	4	148.25	2	149.50	149.00	2	10,451	0.02%
2021/03/29	4	147.25	4	147.38	147.50	0	10,529	0.00%
2021/03/26	1	144.00	6	143.83	145.50	-5	10,544	-0.05%
2021/03/25	12	140.50	5	141.50	141.00	7	10,589	0.07%
2021/03/24	4	143.63	6	144.42	142.50	-2	10,613	-0.02%
2021/03/23	5	141.70	7	142.93	142.50	-2	10,681	-0.02%
2021/03/22	8	141.25	7	141.21	141.00	1	10,744	0.01%
2021/03/19	5	145.30	12	146.21	144.50	-7	10,707	-0.07%
2021/03/18	0	0.00	1	147.50	148.00	-1	10,725	-0.01%
2021/03/17	4	147.88	7	147.29	146.00	-3	10,821	-0.03%
2021/03/16	14	145.54	15	146.50	146.50	-1	10,811	-0.01%
2021/03/15	14	149.86	10	147.75	147.50	4	10,953	0.04%
2021/03/12	19	151.66	16	152.53	152.00	3	10,983	0.03%
2021/03/11	14	148.32	18	150.25	150.50	-4	11,073	-0.04%
2021/03/10	17	151.18	12	148.33	148.00	5	11,186	0.04%
2021/03/09	14	147.04	14	147.64	149.50	0	11,559	0.00%
2021/03/08	12	157.96	15	153.90	152.50	-3	12,197	-0.02%
2021/03/05	9	156.67	3	156.67	156.50	6	12,262	0.05%
2021/03/04	2.2	159.77	1	158.50	158.00	1.2	12,337	0.01%
2021/03/03	12	158.00	14	162.50	163.00	-2	12,440	-0.02%
2021/02/26	5	160.40	0	0.00	159.50	5	12,899	0.04%
2021/02/25	23	168.00	13	166.77	166.00	10	12,939	0.08%
2021/02/24	15	169.47	17	167.03	166.50	-2	13,244	-0.02%
2021/02/23	11	167.09	0	0.00	167.50	11	13,435	0.08%
2021/02/22	23	170.02	32	171.00	171.00	-9	13,582	-0.07%
2021/02/19	18	165.86	7	166.71	167.00	11	13,916	0.08%
2021/02/18	8	163.63	10	163.70	164.50	-2	14,899	-0.01%
2021/02/17	8	164.75	6	164.42	164.50	2	15,466	0.01%
2021/02/05	7	159.50	9	157.89	156.00	-2	15,559	-0.01%
2021/02/04	25	158.24	23	158.72	159.50	2	15,583	0.01%
2021/02/03	32	169.17	40	166.43	163.00	-8	15,439	-0.05%
2021/02/02	12	159.21	17	162.24	168.00	-5	15,199	-0.03%
2021/02/01	14	152.43	16	154.25	155.50	-2	15,066	-0.01%
2021/01/29	40	162.11	20	161.25	155.00	20	14,987	0.13%
2021/01/28	12	161.67	5	161.80	160.00	7	14,856	0.05%
2021/01/27	3	166.17	7.1	166.50	166.50	-4.1	14,893	-0.03%
2021/01/26	20	167.58	14	167.79	163.00	6	14,728	0.04%
2021/01/25	59	171.36	54	170.98	167.00	5	14,401	0.03%
2021/01/22	18	160.36	31	161.58	166.00	-13	13,660	-0.10%
2021/01/21	10.2	151.74	35	152.56	151.00	-24.8	13,328	-0.19%
2021/01/20	36	149.78	23	147.39	146.50	13	13,151	0.10%
2021/01/19	23	144.67	21	148.24	150.00	2	12,974	0.02%
2021/01/18	4	139.63	5	141.40	142.50	-1	12,790	-0.01%
2021/01/15	5	144.10	3	142.83	142.50	2	12,768	0.02%
2021/01/14	12	149.21	10	149.00	146.00	2	12,692	0.02%
2021/01/13	29	146.38	28	147.75	149.00	1	12,473	0.01%
2021/01/12	39	145.05	21	141.07	140.00	18	12,074	0.15%
2021/01/11	14	142.25	30	142.17	144.50	-16	11,881	-0.13%
2021/01/08	17	132.76	6	133.42	134.00	11	11,457	0.10%
2021/01/07	8	133.94	10	132.80	132.50	-2	11,486	-0.02%
2021/01/06	12	138.88	10	137.40	133.50	2	11,728	0.02%
2021/01/05	20	137.35	7	138.14	138.50	13	11,645	0.11%
2021/01/04	24	137.48	8	137.44	138.50	16	11,776	0.14%
2020/12/31	5	139.30	4	136.25	135.00	1	11,690	0.01%
2020/12/30	4	137.88	6	137.50	137.00	-2	11,732	-0.02%
2020/12/29	16	137.28	8	136.94	136.50	8	11,841	0.07%
2020/12/28	40	135.98	67	136.39	138.00	-27	11,835	-0.23%
2020/12/25	7	128.93	15	129.87	131.00	-8	11,339	-0.07%
2020/12/24	20.1	128.30	21	127.55	127.00	-0.9	11,406	-0.01%
2020/12/23	3	124.67	16	127.53	128.00	-13	11,591	-0.11%
2020/12/22	10	125.30	17	125.18	122.00	-7	11,699	-0.06%
2020/12/21	8	121.75	8	123.94	126.00	0	11,830	0.00%
2020/12/18	3	125.17	2	124.50	123.00	1	11,962	0.01%
2020/12/17	8	124.38	14	124.39	125.50	-6	12,014	-0.05%
2020/12/16	2	123.75	9	123.83	123.50	-7	12,000	-0.06%
2020/12/15	6	119.00	4	119.88	119.00	2	12,041	0.02%
2020/12/14	3	122.83	1	120.50	121.00	2	12,254	0.02%
2020/12/11	11	120.95	7	121.21	121.50	4	12,564	0.03%
2020/12/10	6	124.92	1	126.00	125.00	5	12,969	0.04%
2020/12/09	39	129.06	23	128.00	128.50	16	13,476	0.12%
2020/12/08	6	123.75	1	124.00	124.50	5	13,588	0.04%
2020/12/07	10	123.50	1	126.00	123.00	9	13,556	0.07%
2020/12/04	29	128.55	35	128.59	129.00	-6	13,392	-0.04%
2020/12/03	22	131.59	12	131.63	128.00	10	13,218	0.08%
2020/12/02	28	130.11	65.1	129.04	131.00	-37.1	12,834	-0.29%
2020/12/01	2	120.00	0	0.00	123.50	2	12,089	0.02%
2020/11/30	26	122.77	4	122.25	121.50	22	12,080	0.18%
2020/11/27	10	123.65	3	123.33	122.00	7	11,996	0.06%
2020/11/26	50	122.86	58	124.53	124.50	-8	11,870	-0.07%
2020/11/25	18	120.14	11	117.00	117.00	7	11,431	0.06%
2020/11/24	17	121.47	26	120.62	120.50	-9	11,304	-0.08%
2020/11/23	7	125.14	20	125.43	122.00	-13	11,216	-0.12%
2020/11/20	2	122.50	4	123.88	126.00	-2	10,951	-0.02%
2020/11/19	33	121.14	6	121.75	121.00	27	10,676	0.25%
2020/11/18	80	119.88	83	122.81	121.50	-3	10,487	-0.03%
2020/11/17	77	122.97	61	123.72	118.50	16	10,075	0.16%
2020/11/16	31	115.87	58.1	117.79	119.00	-27.1	9,131	-0.30%
2020/11/13	4	105.88	22	107.64	108.50	-18	8,563	-0.21%
2020/11/12	4	103.00	19	104.37	104.50	-15	8,433	-0.18%
2020/11/11	5	101.90	10	102.25	102.50	-5	8,359	-0.06%
2020/11/10	17	102.79	56	100.54	100.50	-39	8,369	-0.47%
2020/11/09	5	103.80	8.1	103.69	104.00	-3.1	8,364	-0.04%
2020/11/06	0.1	103.00	17	103.41	103.00	-16.9	8,358	-0.20%
2020/11/05	2	101.75	6	102.08	103.00	-4	8,347	-0.05%
2020/11/04	26	103.46	15	104.47	102.50	11	8,368	0.13%
2020/11/03	0	0.00	1	101.00	100.50	-1	8,487	-0.01%
2020/11/02	2	98.25	1	99.80	99.50	1	8,522	0.01%
2020/10/30	2	100.00	1	100.50	98.50	1	8,509	0.01%
2020/10/29	4	100.38	0	0.00	100.50	4	8,513	0.05%
2020/10/27	3	103.33	1	102.00	104.50	2	8,513	0.02%
2020/10/26	2	103.75	2	103.75	102.00	0	8,498	0.00%
2020/10/23	0	0.00	1	103.00	104.00	-1	8,564	-0.01%
2020/10/22	4	102.00	0	0.00	101.00	4	8,547	0.05%
2020/10/21	51	103.60	2	103.75	102.50	49	8,582	0.57%
2020/10/20	2	103.25	0	0.00	102.50	2	8,585	0.02%
2020/10/19	1	102.00	0	0.00	103.00	1	8,628	0.01%
2020/10/16	10	103.30	25	101.78	101.00	-15	8,639	-0.17%
2020/10/15	4	103.50	1	105.00	103.50	3	8,629	0.03%
2020/10/14	27	107.24	18	108.75	105.00	9	8,754	0.10%
2020/10/13	1	105.50	12	105.96	106.00	-11	8,527	-0.13%
2020/10/12	17	103.41	17.1	105.44	106.00	-0.1	8,498	0.00%
2020/10/08	3	102.50	1	102.50	101.00	2	8,424	0.02%
2020/10/07	6	105.17	6	104.67	102.50	0	8,470	0.00%
2020/10/06	5	104.70	11	104.64	104.50	-6	8,478	-0.07%
2020/10/05	1	103.50	2	102.50	103.50	-1	8,798	-0.01%
2020/09/30	3	101.17	4	100.75	101.50	-1	9,160	-0.01%
2020/09/29	3	101.17	8	99.94	101.00	-5	9,258	-0.05%
2020/09/28	22	99.35	24	100.23	102.00	-2	9,259	-0.02%
2020/09/25	10	96.43	20	96.90	94.60	-10	9,281	-0.11%
2020/09/24	13	98.45	10	98.90	97.10	3	9,450	0.03%
2020/09/23	21	100.30	18	100.40	102.00	3	9,534	0.03%
2020/09/22	6	96.68	5	97.48	98.00	1	9,348	0.01%
2020/09/21	2	99.55	1	98.70	97.40	1	9,295	0.01%
2020/09/18	2	99.80	2	99.55	98.60	0	9,229	0.00%
2020/09/17	18	102.56	12	100.38	100.00	6	9,114	0.07%
2020/09/16	8	101.28	38	100.71	100.00	-30	8,922	-0.34%
2020/09/15	6	99.65	13	100.55	102.00	-7	8,637	-0.08%
2020/09/14	25	99.87	30	99.44	96.70	-5	8,137	-0.06%
2020/09/11	55	93.23	30	94.21	95.30	25	7,562	0.33%
2020/09/10	4	89.80	7	89.96	89.20	-3	7,233	-0.04%
2020/09/08	1	88.30	2	87.80	88.20	-1	7,241	-0.01%
2020/09/07	3	88.40	0	0.00	87.40	3	7,315	0.04%
2020/09/04	7	86.07	15	85.69	87.40	-8	7,363	-0.11%
2020/09/03	8	89.46	6	89.53	88.00	2	7,371	0.03%
2020/09/02	1	86.70	3	86.40	87.30	-2	7,348	-0.03%
2020/09/01	4	85.55	2	86.05	85.10	2	7,370	0.03%
2020/08/31	9	87.43	9	86.40	86.30	0	7,492	0.00%
2020/08/28	6	86.78	43	86.62	87.20	-37	7,879	-0.47%
2020/08/27	9	89.61	16	88.41	88.10	-7	7,968	-0.09%
2020/08/26	1	89.30	11	87.93	89.50	-10	8,010	-0.12%
2020/08/25	11	84.97	14	85.08	85.00	-3	7,989	-0.04%
2020/08/24	36	84.04	0	0.00	85.00	36	8,016	0.45%
2020/08/21	12	82.81	8	82.95	84.50	4	8,076	0.05%
2020/08/20	18	81.78	13	79.62	81.50	5	8,083	0.06%
2020/08/19	16	88.31	12	86.62	86.20	4	8,041	0.05%
2020/08/18	7	89.34	5	89.00	88.80	2	8,071	0.02%
2020/08/17	0	0.00	60	92.10	91.70	-60	8,058	-0.74%
2020/08/14	6	92.25	3	91.87	92.60	3	8,104	0.04%
2020/08/13	4	92.25	7.5	91.77	91.60	-3.5	8,157	-0.04%
2020/08/12	4	93.20	0	0.00	93.10	4	8,303	0.05%
2020/08/11	2	95.30	1	94.60	94.60	1	8,348	0.01%
2020/08/10	2	99.10	3	99.00	96.10	-1	8,378	-0.01%
2020/08/07	11	100.89	4	99.83	98.50	7	8,401	0.08%
2020/08/05	7	97.31	10	97.44	97.50	-3	8,329	-0.04%
2020/08/04	1	96.40	1	96.60	96.60	0	8,709	0.00%
2020/08/03	2	96.30	3	97.07	96.10	-1	9,128	-0.01%
2020/07/31	1	95.40	6	95.78	97.20	-5	9,216	-0.05%
2020/07/30	7	94.19	3	94.03	94.50	4	9,312	0.04%
2020/07/28	6	96.00	12	93.78	91.90	-6	9,396	-0.06%
2020/07/27	1	96.00	2	96.50	95.90	-1	9,428	-0.01%
2020/07/24	3	98.13	2	99.20	96.10	1	9,679	0.01%
2020/07/23	2	98.55	1	98.70	98.60	1	9,680	0.01%
2020/07/22	3	98.80	0	0.00	99.10	3	9,783	0.03%
2020/07/21	2	96.80	1.2	97.02	97.70	0.8	9,763	0.01%
2020/07/20	2	95.00	2	94.90	95.40	0	9,771	0.00%
2020/07/17	7	99.11	5	98.52	97.20	2	9,794	0.02%
2020/07/16	4	96.70	1	95.90	96.30	3	9,711	0.03%
2020/07/15	2	99.30	184	98.72	96.00	-182	9,738	-1.87%	大賣/鉅額交易
2020/07/14	4.7	98.91	3	98.70	97.70	1.7	9,932	0.02%
2020/07/13	24	102.19	27	101.91	102.00	-3	9,837	-0.03%
2020/07/10	10	101.90	8	102.69	101.00	2	9,772	0.02%
2020/07/09	97	109.86	52	110.07	107.00	45	9,605	0.47%
2020/07/08	227	102.61	77	107.72	110.50	150	9,125	1.64%	大買/鉅額交易
2020/07/07	20	102.20	12	100.88	101.00	8	8,593	0.09%
2020/07/06	16	99.67	17	101.00	101.00	-1	8,494	-0.01%
2020/07/03	23	100.38	26	100.72	98.20	-3	8,424	-0.04%
2020/07/02	6	98.32	28	99.07	99.10	-22	8,282	-0.27%
2020/07/01	13	96.22	19	94.71	95.60	-6	7,965	-0.08%
2020/06/30	3	90.60	5	90.60	90.50	-2	7,750	-0.03%
2020/06/29	9	90.26	2	90.50	90.60	7	7,847	0.09%
2020/06/24	1	92.40	0	0.00	91.90	1	7,896	0.01%
2020/06/23	1	92.60	0	0.00	92.20	1	8,098	0.01%
2020/06/22	0	0.00	3	93.83	93.40	-3	8,226	-0.04%
2020/06/19	1	94.20	2	94.10	93.40	-1	8,300	-0.01%
2020/06/18	2	93.15	2	93.20	93.10	0	8,361	0.00%
2020/06/17	5	92.84	2	93.15	93.00	3	8,467	0.04%
2020/06/16	0	0.00	2	92.30	93.30	-2	8,585	-0.02%
2020/06/15	0	0.00	1	89.90	89.90	-1	8,755	-0.01%
2020/06/12	9	89.41	4	88.98	91.40	5	8,897	0.06%
2020/06/11	4	93.85	5	93.36	90.10	-1	9,037	-0.01%
2020/06/10	2	94.25	4	94.53	94.50	-2	9,128	-0.02%
2020/06/09	0	0.00	1	93.10	93.70	-1	9,272	-0.01%
2020/06/08	4	94.83	4	93.45	93.00	0	9,412	0.00%
2020/06/05	4	94.13	3	94.03	94.00	1	9,435	0.01%
2020/06/04	11	95.28	14	94.36	93.50	-3	9,492	-0.03%
2020/06/03	49	96.18	47	95.85	93.70	2	9,494	0.02%
2020/06/02	2	92.55	14	92.76	91.10	-12	9,284	-0.13%
2020/06/01	5	91.40	2	91.40	91.90	3	9,379	0.03%
2020/05/29	2	88.10	10	90.37	90.80	-8	9,702	-0.08%
2020/05/28	4	89.63	0	0.00	87.80	4	9,720	0.04%
2020/05/27	6	89.78	8	89.40	88.80	-2	9,788	-0.02%
2020/05/26	3	88.73	1	89.00	88.50	2	9,806	0.02%
2020/05/25	6	87.42	4	86.45	88.80	2	9,789	0.02%
2020/05/22	8	86.63	101	86.22	85.90	-93	9,781	-0.95%	大賣/
2020/05/21	102	87.71	8	87.56	88.80	94	9,752	0.96%	大買/
2020/05/20	1	86.10	72.3	85.31	85.30	-71.3	9,695	-0.74%
2020/05/19	6	86.33	34	86.06	86.70	-28	9,667	-0.29%
2020/05/18	19	86.88	11	86.85	85.80	8	9,616	0.08%
2020/05/15	3	92.00	6	92.87	91.10	-3	9,483	-0.03%
2020/05/14	8	93.24	4	93.50	92.30	4	9,493	0.04%
2020/05/12	15	95.40	4.1	94.54	93.40	10.9	9,548	0.11%
2020/05/11	43	99.46	24	100.11	97.50	19	9,540	0.20%
2020/05/08	51	94.68	25	95.71	96.10	26	9,189	0.28%
2020/05/07	1	90.60	11.1	90.85	91.40	-10.1	8,821	-0.11%
2020/05/06	8	90.04	9	90.64	89.00	-1	8,781	-0.01%
2020/05/05	0	0.00	1.1	90.05	88.50	-1.1	8,759	-0.01%
2020/05/04	6	88.88	6	88.62	88.50	0	9,065	0.00%
2020/04/30	9	91.70	11	92.16	90.60	-2	9,148	-0.02%
2020/04/29	5	92.66	43	92.65	91.50	-38	9,139	-0.42%
2020/04/28	12	88.80	22	89.37	89.80	-10	8,958	-0.11%
2020/04/27	51	89.33	24	88.85	88.70	27	9,014	0.30%
2020/04/24	4	87.55	3	87.30	87.60	1	8,918	0.01%
2020/04/23	11	87.89	13	87.34	87.00	-2	8,920	-0.02%
2020/04/22	15	86.09	14	86.54	87.50	1	8,959	0.01%
2020/04/21	9	87.74	5	89.20	86.10	4	8,978	0.04%
2020/04/20	28	87.56	21	87.58	87.90	7	9,018	0.08%
2020/04/17	43	91.06	63	91.55	88.10	-20	8,971	-0.22%
2020/04/16	26	87.88	7	87.47	87.80	19	8,827	0.22%
2020/04/15	0	0.00	12	88.12	87.80	-12	8,853	-0.14%
2020/04/14	8	86.84	16	87.10	88.00	-8	9,047	-0.09%
2020/04/13	22	84.79	17	85.01	85.30	5	9,083	0.06%
2020/04/10	10	86.98	0	0.00	86.20	10	9,123	0.11%
2020/04/09	12	88.48	65	86.67	86.50	-53	9,195	-0.58%
2020/04/08	9	89.33	9	90.06	89.60	0	9,340	0.00%
2020/04/07	24	85.70	32	87.77	87.30	-8	9,232	-0.09%
2020/04/06	14	80.43	7.2	80.12	81.20	6.8	9,085	0.08%
2020/04/01	3	77.90	2	78.10	79.50	1	9,076	0.01%
2020/03/31	10	78.99	16.1	78.60	77.90	-6.1	9,050	-0.07%
2020/03/30	8	75.95	5	77.50	78.40	3	9,000	0.03%
2020/03/27	55	77.85	57	76.91	75.70	-2	8,991	-0.02%
2020/03/26	18	73.01	15	74.23	75.70	3	8,840	0.03%
2020/03/25	12	75.08	6	75.03	75.70	6	8,754	0.07%
2020/03/24	6	68.98	7	68.93	69.80	-1	8,674	-0.01%
2020/03/23	28	61.29	32	64.17	63.80	-4	8,641	-0.05%
2020/03/20	15	61.64	61	62.81	63.30	-46	8,804	-0.52%
2020/03/19	14	58.02	21	60.59	57.60	-7	8,700	-0.08%
2020/03/18	13	68.23	7	66.31	64.00	6	8,591	0.07%
2020/03/17	15	72.86	4.1	73.41	70.50	10.9	8,513	0.13%
2020/03/16	23	81.44	6	79.15	75.60	17	8,509	0.20%
2020/03/13	26	79.45	4	80.50	83.50	22	8,405	0.26%
2020/03/12	43	87.22	43	85.97	87.70	0	8,233	0.00%
2020/03/11	45	95.12	10	95.95	92.40	35	8,168	0.43%
2020/03/10	51	91.88	9	93.77	95.90	42	8,272	0.51%
2020/03/09	5	96.24	56	92.62	92.40	-51	8,457	-0.60%
2020/03/06	12	100.00	17	100.09	98.60	-5	8,419	-0.06%
2020/03/05	40	99.18	70	99.72	99.60	-30	8,434	-0.36%
2020/03/04	78	98.54	65	98.72	96.80	13	8,409	0.15%
2020/03/03	6.3	96.24	8	96.63	95.70	-1.7	8,435	-0.02%
2020/03/02	12	86.92	25	92.44	94.40	-13	8,804	-0.15%
2020/02/27	15	95.28	11	96.49	90.00	4	9,012	0.04%
2020/02/26	0	0.00	1	96.10	96.00	-1	8,934	-0.01%
2020/02/25	12	93.79	12	96.77	97.80	0	8,892	0.00%
2020/02/24	12	95.55	5	96.50	95.00	7	8,833	0.08%
2020/02/21	10	98.50	10	97.30	97.80	0	8,794	0.00%
2020/02/20	3	98.70	1	98.50	97.60	2	8,782	0.02%
2020/02/19	5	97.00	5	97.90	97.70	0	8,733	0.00%
2020/02/18	13	97.29	7	97.89	96.50	6	8,702	0.07%
2020/02/17	29	97.84	5	97.98	97.20	24	8,639	0.28%
2020/02/14	12	99.92	3	99.80	99.90	9	8,553	0.11%
2020/02/13	1	100.00	3	100.83	100.00	-2	8,543	-0.02%
2020/02/12	9	102.33	25	102.24	101.00	-16	8,589	-0.19%
2020/02/11	1	99.80	7	98.83	99.70	-6	8,629	-0.07%
2020/02/10	8	96.66	5	96.52	95.40	3	8,773	0.03%
2020/02/07	15	99.27	15	97.78	97.00	0	9,047	0.00%
2020/02/06	41	99.24	27	99.60	100.50	14	9,113	0.15%
2020/02/05	74	100.09	57	99.11	97.80	17	9,034	0.19%
2020/02/04	19	96.15	14	96.41	96.40	5	8,705	0.06%
2020/02/03	33	88.46	18	91.41	94.90	15	8,610	0.17%
2020/01/31	39	89.05	56	90.26	91.20	-17	8,511	-0.20%
2020/01/30	17	90.45	11	91.17	87.30	6	8,531	0.07%
2020/01/20	4	95.40	41	96.74	96.90	-37	8,456	-0.44%
2020/01/17	9	94.73	4	95.48	94.50	5	8,431	0.06%
2020/01/16	20	94.04	18	94.61	95.30	2	8,427	0.02%
2020/01/15	25	96.35	36	96.20	95.80	-11	8,401	-0.13%
2020/01/14	10	93.63	27	94.12	95.20	-17	8,835	-0.19%
2020/01/13	8	90.45	27	90.79	90.70	-19	9,053	-0.21%
2020/01/10	38	89.38	10	89.31	89.30	28	9,268	0.30%
2020/01/09	21	91.49	19	91.29	91.80	2	9,510	0.02%
2020/01/08	43	92.28	17	91.47	90.20	26	10,031	0.26%
2020/01/07	52	99.93	34	97.79	97.60	18	10,026	0.18%
2020/01/06	11	100.91	11	100.59	100.00	0	10,400	0.00%
2020/01/03	9	102.33	6	103.08	101.50	3	10,881	0.03%
2020/01/02	12	103.58	24	103.42	105.00	-12	11,064	-0.11%
2019/12/31	15	99.68	14	99.52	99.50	1	10,948	0.01%
2019/12/30	12	99.90	0	0.00	99.00	12	11,076	0.11%
2019/12/27	15	102.17	14	101.64	101.50	1	11,597	0.01%
2019/12/26	0	0.00	6	100.00	100.00	-6	11,658	-0.05%
2019/12/25	27	100.47	4	99.50	100.00	23	11,688	0.20%
2019/12/24	12	99.08	12	99.71	98.30	0	11,747	0.00%
2019/12/23	12	102.57	4	100.73	99.90	8	11,804	0.07%
2019/12/20	9	105.33	9	104.17	103.50	0	11,897	0.00%
2019/12/19	5	105.50	4	105.13	105.50	1	12,162	0.01%
2019/12/18	4	107.75	2	106.75	106.00	2	12,220	0.02%
2019/12/17	13	109.69	19	109.45	109.50	-6	12,325	-0.05%
2019/12/16	2	104.75	11	104.50	104.50	-9	12,218	-0.07%
2019/12/13	16	106.63	16	105.28	104.50	0	12,755	0.00%
2019/12/12	14	103.71	17	105.29	104.50	-3	13,105	-0.02%
2019/12/11	7	105.29	3	105.83	104.00	4	13,238	0.03%
2019/12/10	8	102.00	11	101.86	102.00	-3	13,436	-0.02%
2019/12/09	9	105.83	7	103.71	103.50	2	13,574	0.01%
2019/12/06	18	105.39	13	105.54	105.50	5	13,831	0.04%
2019/12/05	37	106.81	24	105.21	104.00	13	14,405	0.09%
2019/12/04	21	109.83	14	109.71	107.50	7	14,663	0.05%
2019/12/03	13	106.42	11	108.05	108.50	2	14,865	0.01%
2019/12/02	39	109.50	70	106.57	106.00	-31	15,401	-0.20%
2019/11/29	66	112.60	19	111.61	111.50	47	15,404	0.31%
2019/11/28	129	113.04	64	113.27	112.00	65	15,298	0.42%	大買/
2019/11/27	50	110.65	44	111.16	111.00	6	14,921	0.04%
2019/11/26	18	102.67	21	107.71	108.50	-3	14,529	-0.02%
2019/11/21	0	0.00	1	92.50	94.20	-1	14,551	-0.01%
2019/11/20	1	93.00	1	93.50	94.20	0	14,664	0.00%
2019/11/15	0	0.00	1	99.90	99.90	-1	14,824	-0.01%
2019/11/11	40	105.71	9	104.50	103.00	31	15,473	0.20%
2019/11/08	40	110.79	32	109.63	108.50	8	15,364	0.05%
2019/11/07	11	112.14	50	110.40	109.50	-39	15,210	-0.26%
2019/11/06	46	121.10	21	116.07	115.00	25	15,132	0.17%
2019/11/05	32	118.16	9	121.94	124.00	23	14,872	0.15%
2019/11/04	4	115.25	3	114.83	115.00	1	14,941	0.01%
2019/11/01	3	109.67	4	113.63	114.50	-1	15,078	-0.01%
2019/10/31	1	108.00	3	110.00	108.50	-2	15,118	-0.01%
2019/10/30	2	108.00	23	109.65	112.00	-21	15,199	-0.14%
2019/10/29	30	114.90	6	111.17	109.50	24	15,252	0.16%
2019/10/28	4	116.25	4	117.75	116.50	0	15,252	0.00%
2019/10/25	6	114.42	3	114.33	113.50	3	15,235	0.02%
2019/10/24	3	114.67	5	115.20	115.50	-2	15,301	-0.01%
2019/10/23	19	116.42	4	116.00	115.00	15	15,372	0.10%
2019/10/22	15	119.03	46	118.42	119.00	-31	15,430	-0.20%
2019/10/21	10	108.85	39	112.09	113.00	-29	15,094	-0.19%
2019/10/18	23	109.22	7	109.00	108.00	16	15,045	0.11%
2019/10/17	26	105.04	29	105.50	110.00	-3	15,039	-0.02%
2019/10/16	41	103.76	28	104.39	100.50	13	14,737	0.09%
2019/10/15	6	106.08	101	105.61	106.00	-95	14,272	-0.67%	大賣/
2019/10/14	11	107.05	45	108.56	107.50	-34	14,100	-0.24%
2019/10/09	30	95.49	51	96.54	100.50	-21	13,740	-0.15%
2019/10/08	29	90.99	13	90.66	91.40	16	13,266	0.12%
2019/10/07	17	88.56	8	88.73	88.70	9	13,351	0.07%
2019/10/04	30	89.00	48	87.98	87.60	-18	13,312	-0.14%
2019/10/03	56	88.81	104	89.16	88.30	-48	13,326	-0.36%	大賣/
2019/10/02	52	85.16	22	85.32	85.80	30	12,862	0.23%
2019/10/01	3	84.80	15	84.57	84.70	-12	12,819	-0.09%
2019/09/27	38	83.39	4	83.28	83.90	34	12,934	0.26%
2019/09/26	96	84.17	21	84.37	84.40	75	12,980	0.58%
2019/09/25	113	83.02	3	83.40	83.90	110	12,975	0.85%	大買/鉅額交易
2019/09/24	36	84.73	84	83.89	82.60	-48	13,061	-0.37%
2019/09/23	9	88.02	7	87.51	87.50	2	12,912	0.02%
2019/09/20	45	86.97	66	86.93	87.30	-21	13,227	-0.16%
2019/09/19	30	86.39	12	86.58	86.60	18	13,442	0.13%
2019/09/18	67	86.64	57	86.29	86.00	10	13,397	0.07%
2019/09/17	47	84.74	99	84.75	85.40	-52	12,890	-0.40%
2019/09/16	32	82.03	11	83.46	84.00	21	12,510	0.17%
2019/09/12	2	81.70	8	83.19	82.00	-6	12,372	-0.05%
2019/09/11	40	81.63	20	81.10	80.50	20	12,101	0.17%
2019/09/10	10	81.50	4	80.88	81.20	6	11,925	0.05%
2019/09/09	9	82.03	25	81.56	83.00	-16	11,628	-0.14%
2019/09/06	20	78.16	180	79.12	78.00	-160	10,977	-1.46%	大賣/鉅額交易
2019/09/05	43	76.94	36	76.74	76.20	7	10,564	0.07%
2019/09/04	37	73.39	69	74.40	77.10	-32	10,169	-0.31%
2019/09/03	51	70.64	28	69.97	70.10	23	9,589	0.24%
2019/09/02	0	0.00	5	68.14	68.70	-5	9,455	-0.05%
2019/08/30	12	68.14	2	67.55	67.00	10	9,453	0.11%
2019/08/29	1	66.80	10	67.00	67.50	-9	9,601	-0.09%
2019/08/28	11	66.60	6	65.27	65.90	5	9,688	0.05%
2019/08/27	26	66.43	24	65.70	66.00	2	9,756	0.02%
2019/08/26	24	66.76	31	66.15	66.00	-7	9,649	-0.07%
2019/08/23	12	70.07	8	69.63	69.50	4	9,512	0.04%
2019/08/22	11	71.93	13	71.27	71.50	-2	9,384	-0.02%
2019/08/21	30	71.16	3	70.63	71.40	27	9,339	0.29%
2019/08/20	15	71.71	24	70.84	70.50	-9	9,302	-0.10%
2019/08/19	2	70.50	2	70.80	70.80	0	9,206	0.00%
2019/08/16	78	71.61	94	70.24	70.10	-16	9,176	-0.17%
2019/08/15	30	71.52	45	71.16	71.20	-15	9,143	-0.16%
2019/08/14	90	75.89	156	74.32	74.20	-66	9,003	-0.73%	大賣/
2019/08/13	12	71.38	5	71.20	71.30	7	8,675	0.08%
2019/08/12	20	71.77	67	71.04	71.10	-47	8,647	-0.54%
2019/08/08	44	71.92	22	71.64	71.40	22	8,592	0.26%
2019/08/07	73	69.49	16	69.43	69.90	57	8,444	0.67%
2019/08/06	53	67.16	50	67.90	69.20	3	8,398	0.04%
2019/08/05	41	70.51	19	69.47	66.80	22	8,224	0.27%
2019/08/02	15	71.24	13	71.74	72.70	2	8,045	0.02%
2019/08/01	37	71.71	17	72.45	73.50	20	7,985	0.25%
2019/07/31	14	71.05	15	71.21	71.00	-1	7,850	-0.01%
2019/07/30	21	73.15	19	73.41	71.70	2	7,746	0.03%
2019/07/29	8	73.81	0	0.00	73.80	8	7,627	0.10%
2019/07/26	3	73.57	4	74.18	74.30	-1	7,588	-0.01%
2019/07/25	6	73.53	5	74.20	74.60	1	7,550	0.01%
2019/07/24	107	73.62	25	73.51	72.80	82	7,436	1.10%	大買/
2019/07/23	30	74.16	23	74.03	72.80	7	7,315	0.10%
2019/07/22	32	73.51	37	74.20	74.00	-5	7,166	-0.07%
2019/07/19	25	71.54	49	71.63	72.40	-24	6,836	-0.35%
2019/07/18	8	69.11	2	69.10	68.90	6	6,579	0.09%
2019/07/17	15	69.49	16	69.93	69.00	-1	6,507	-0.02%
2019/07/16	7	69.60	7	69.17	68.50	0	6,374	0.00%
2019/07/15	14	70.88	2	70.15	69.80	12	6,340	0.19%
2019/07/12	23	71.95	1	72.70	72.00	22	6,566	0.34%
2019/07/11	15	72.83	16	71.77	72.50	-1	6,451	-0.02%
2019/07/10	27	67.35	31	67.97	68.40	-4	6,067	-0.07%
2019/07/09	9	67.37	7	67.30	67.50	2	5,994	0.03%
2019/07/08	27	66.22	35	65.98	66.40	-8	5,837	-0.14%
2019/07/05	1	65.10	8	64.74	65.10	-7	5,746	-0.12%
2019/07/04	32	65.02	9	64.30	64.00	23	5,678	0.41%
2019/07/03	19	66.19	15	67.13	65.00	4	5,522	0.07%
2019/07/02	6	64.97	8	65.40	66.00	-2	5,438	-0.04%
2019/07/01	78	65.92	9	65.64	65.60	69	5,352	1.29%
2019/06/28	57	64.04	7	64.43	64.50	50	5,160	0.97%
2019/06/27	10	62.80	22	63.60	65.00	-12	5,060	-0.24%
2019/06/26	16	60.63	38	59.46	60.20	-22	4,783	-0.46%
2019/06/25	30	56.50	23	57.30	57.10	7	4,876	0.14%
2019/06/24	1	56.80	7	57.40	57.40	-6	5,093	-0.12%
2019/06/21	1	56.00	0	0.00	56.10	1	5,048	0.02%
2019/06/20	30	55.00	40	55.78	56.60	-10	4,983	-0.20%
2019/06/19	0	0.00	35	54.54	55.10	-35	5,046	-0.69%
2019/06/14	20	52.50	20	53.00	52.00	0	5,048	0.00%
2019/06/12	43	52.57	3	52.70	52.10	40	5,480	0.73%
2019/06/11	8	51.56	35	51.47	52.10	-27	5,405	-0.50%
2019/06/10	5	51.64	5	51.32	51.50	0	5,338	0.00%
2019/06/06	10	49.50	15	50.47	50.80	-5	5,275	-0.09%
2019/06/05	31	50.00	1	49.85	49.95	30	5,209	0.58%
2019/06/04	1	48.50	1	48.20	48.55	0	5,016	0.00%
2019/06/03	3	45.00	16	46.89	48.15	-13	4,902	-0.27%
2019/05/31	2	43.50	7	43.63	43.80	-5	4,754	-0.11%
2019/05/30	1	42.10	0	0.00	42.50	1	4,751	0.02%
2019/05/29	0	0.00	304	41.45	41.65	-304	4,759	-6.39%	大賣/鉅額交易
2019/05/27	0	0.00	5	41.19	41.35	-5	4,812	-0.10%
2019/05/24	1	42.00	0	0.00	41.50	1	4,878	0.02%
2019/05/23	4	40.61	8	40.78	41.25	-4	4,893	-0.08%
2019/05/22	9	43.18	1	43.15	41.80	8	4,936	0.16%
2019/05/21	6	40.41	9	40.97	42.20	-3	5,003	-0.06%
2019/05/20	234	43.30	25	41.20	41.40	209	5,012	4.17%	大買/鉅額交易
2019/05/17	53	45.85	274	43.31	43.80	-221	5,016	-4.41%	大賣/鉅額交易
2019/05/16	2	46.60	2	46.38	45.25	0	5,312	0.00%
2019/05/15	59	47.82	58	47.48	47.50	1	5,368	0.02%
2019/05/14	11	46.76	10	47.00	46.70	1	5,442	0.02%
2019/05/13	0	0.00	1	49.10	47.80	-1	5,543	-0.02%
2019/05/10	13	51.58	14	51.34	51.00	-1	5,558	-0.02%
2019/05/09	33	51.19	45	51.32	50.40	-12	5,544	-0.22%
2019/05/08	11	50.33	18	50.43	50.70	-7	5,517	-0.13%
2019/05/07	7	51.06	7	51.29	51.20	0	5,530	0.00%
2019/05/06	19	51.09	6	51.28	50.70	13	5,630	0.23%
2019/05/02	7	52.37	33	52.51	53.00	-26	5,637	-0.46%
2019/04/30	0	0.00	1	50.70	50.50	-1	5,604	-0.02%
2019/04/29	28	51.25	0	0.00	50.00	28	5,725	0.49%
2019/04/26	2	51.15	39	50.80	51.70	-37	5,741	-0.64%
2019/04/25	2	52.65	2	52.55	52.50	0	5,731	0.00%
2019/04/24	66	53.00	5	53.80	52.90	61	5,765	1.06%
2019/04/23	19	53.48	64	53.77	53.50	-45	5,780	-0.78%
2019/04/22	24	53.94	15	54.30	54.00	9	5,789	0.16%
2019/04/19	136	54.05	11	54.04	54.00	125	5,830	2.14%	大買/鉅額交易
2019/04/18	194	54.85	90	54.76	53.70	104	5,847	1.78%	大買/鉅額交易
2019/04/17	8	52.68	15	52.89	52.70	-7	5,583	-0.13%
2019/04/16	7	52.67	22	52.47	52.70	-15	5,734	-0.26%
2019/04/15	39	52.06	40	52.93	53.00	-1	5,824	-0.02%
2019/04/12	6	52.13	5	51.70	52.00	1	5,956	0.02%
2019/04/11	23	53.62	15	54.26	53.10	8	6,111	0.13%
2019/04/10	4	53.88	5	54.32	54.00	-1	6,532	-0.02%
2019/04/09	12	54.43	0	0.00	54.00	12	7,067	0.17%
2019/04/08	5	54.76	43	55.07	54.30	-38	7,208	-0.53%
2019/04/03	8	53.13	1	53.50	53.30	7	7,461	0.09%
2019/04/02	20	55.14	15	54.85	54.30	5	7,776	0.06%
2019/04/01	20	55.19	15	54.13	54.00	5	7,759	0.06%
2019/03/29	13	54.37	10	55.26	54.00	3	7,666	0.04%
2019/03/28	76	54.98	27	55.29	52.80	49	7,511	0.65%
2019/03/27	7	51.60	20	51.94	53.90	-13	7,012	-0.19%
2019/03/26	17	48.92	20	48.86	49.00	-3	6,655	-0.05%
2019/03/25	6	48.92	17	48.79	48.45	-11	6,643	-0.17%
2019/03/22	19	49.94	39	49.76	49.90	-20	6,623	-0.30%
2019/03/21	0	0.00	1	49.00	48.85	-1	6,491	-0.02%
2019/03/20	17	49.22	2	48.85	48.80	15	6,638	0.23%
2019/03/19	10	48.90	15	49.13	49.05	-5	6,655	-0.08%
2019/03/18	25	48.85	26	48.58	48.70	-1	6,553	-0.02%
2019/03/15	27	48.72	67	48.61	47.50	-40	6,382	-0.63%
2019/03/14	0	0.00	5	46.61	46.25	-5	6,063	-0.08%
2019/03/13	13	46.20	10	46.10	46.10	3	6,087	0.05%
2019/03/12	2	46.00	0	0.00	46.00	2	6,160	0.03%
2019/03/07	1	45.25	0	0.00	45.40	1	6,448	0.02%
2019/03/06	8	46.95	0	0.00	46.80	8	6,502	0.12%
2019/03/05	9	47.17	0	0.00	47.50	9	6,528	0.14%
2019/03/04	2	46.55	5	46.90	47.80	-3	6,592	-0.05%
2019/02/27	3	46.85	0	0.00	46.90	3	6,590	0.05%
2019/02/26	0	0.00	23	48.01	47.80	-23	6,617	-0.35%
2019/02/25	14	48.21	9	48.18	47.80	5	6,610	0.08%
2019/02/22	8	47.61	0	0.00	47.55	8	6,555	0.12%
2019/02/21	35	48.37	5	48.42	48.45	30	6,544	0.46%
2019/02/20	16	48.80	7	48.49	47.95	9	6,498	0.14%
2019/02/19	1	48.25	11	48.04	48.00	-10	6,403	-0.16%
2019/02/18	13	47.80	12	47.49	47.60	1	6,414	0.02%
2019/02/15	27	49.53	30	48.98	47.55	-3	6,359	-0.05%
2019/02/14	17	46.39	22	46.75	46.75	-5	6,030	-0.08%
2019/02/13	12	46.19	2	45.73	46.10	10	5,949	0.17%
2019/02/12	20	45.57	30	45.69	46.20	-10	5,884	-0.17%
2019/02/11	2	44.05	5	44.60	44.55	-3	5,769	-0.05%
2019/01/30	0	0.00	1	43.30	43.00	-1	5,735	-0.02%
2019/01/29	6	43.28	5	43.54	43.15	1	5,798	0.02%
2019/01/28	12	44.27	32	44.19	44.10	-20	5,802	-0.34%
2019/01/25	26	43.98	20	44.52	44.15	6	5,810	0.10%
2019/01/24	31	43.60	23	43.42	43.40	8	5,742	0.14%
2019/01/23	23	42.87	14	43.10	43.30	9	5,746	0.16%
2019/01/22	10	42.45	20	42.55	42.50	-10	5,729	-0.17%
2019/01/21	19	42.83	10	42.86	42.90	9	5,709	0.16%
2019/01/18	3	42.60	2	42.85	42.95	1	5,604	0.02%
2019/01/17	25	44.06	4	43.33	43.05	21	5,601	0.37%
2019/01/16	9	44.91	4	44.75	44.40	5	5,581	0.09%
2019/01/14	2	45.30	3	46.08	44.70	-1	5,556	-0.02%
2019/01/11	4	45.45	2	45.63	45.25	2	5,558	0.04%
2019/01/10	5	46.12	5	45.63	45.50	0	5,491	0.00%
2019/01/09	7	45.96	8	45.51	45.10	-1	5,407	-0.02%
2019/01/08	8	45.68	19	45.93	45.70	-11	5,307	-0.21%
2019/01/07	10	46.15	4	45.90	44.15	6	5,135	0.12%
2019/01/04	5	44.26	3	45.00	45.00	2	5,047	0.04%
2019/01/03	9	47.06	7	47.47	45.85	2	4,916	0.04%
2019/01/02	147	47.92	42	48.56	48.50	105	4,756	2.21%	大買/鉅額交易
2018/12/28	25	46.13	24	46.82	47.90	1	4,319	0.02%
2018/12/27	24	43.86	24	44.18	43.90	0	3,808	0.00%
2018/12/26	29	44.98	28	43.12	42.00	1	3,655	0.03%
2018/12/25	58	42.51	76	44.16	44.85	-18	3,311	-0.54%
2018/12/24	6	42.11	24	41.58	41.75	-18	2,931	-0.61%
2018/12/22	0	0.00	1	38.80	39.10	-1	2,883	-0.03%
2018/12/21	9	38.69	1	37.90	39.40	8	2,892	0.28%
2018/12/20	8	39.38	2	38.50	38.50	6	2,885	0.21%
2018/12/19	1	40.15	2	40.98	40.15	-1	2,911	-0.03%
2018/12/18	2	40.68	0	0.00	40.25	2	2,911	0.07%
2018/12/17	2	42.00	2	41.85	41.80	0	2,892	0.00%
2018/12/14	6	41.58	2	41.75	41.85	4	2,893	0.14%
2018/12/13	11	43.69	12	43.28	43.00	-1	2,877	-0.03%
2018/12/12	13	40.63	9	41.48	42.45	4	2,716	0.15%
2018/12/10	0	0.00	3	39.03	39.40	-3	2,707	-0.11%
2018/12/07	2	40.50	1	40.00	39.90	1	2,766	0.04%
2018/12/06	3	39.50	4	39.75	39.50	-1	2,882	-0.03%
2018/12/05	13	41.94	4	41.75	41.55	9	2,854	0.32%
2018/12/04	16	42.33	13	42.59	41.80	3	2,842	0.11%
2018/12/03	14	42.15	32	41.86	42.45	-18	2,839	-0.63%
2018/11/30	26	41.01	9	41.43	40.25	17	2,770	0.61%
2018/11/29	1	39.70	40	40.20	40.40	-39	2,639	-1.48%
2018/11/28	5	38.29	2	38.30	38.60	3	2,650	0.11%
2018/11/27	1	38.00	5	37.91	37.95	-4	2,627	-0.15%
2018/11/23	3	36.50	1	37.00	36.15	2	2,564	0.08%
2018/11/22	26	37.16	7	37.22	36.50	19	2,519	0.75%
2018/11/19	3	36.45	0	0.00	36.55	3	2,480	0.12%
2018/11/15	6	36.35	1	37.00	36.20	5	2,482	0.20%
2018/11/14	14	39.36	13	38.35	38.00	1	2,415	0.04%
2018/11/13	1	37.25	1	37.40	39.65	0	2,406	0.00%
2018/11/09	3	39.63	0	0.00	39.35	3	2,445	0.12%
2018/11/08	3	41.08	1	40.15	40.15	2	2,469	0.08%
2018/11/07	7	41.46	4	41.48	41.35	3	2,494	0.12%
2018/11/06	0	0.00	6	41.43	41.00	-6	2,523	-0.24%
2018/11/01	0	0.00	13	39.97	39.80	-13	2,459	-0.53%
2018/10/31	1	38.60	0	0.00	38.40	1	2,464	0.04%
2018/10/30	1	36.25	2	36.75	36.80	-1	2,458	-0.04%
2018/10/29	3	36.00	0	0.00	36.20	3	2,473	0.12%
2018/10/26	5	36.23	2	35.70	35.90	3	2,504	0.12%
2018/10/25	2	36.98	8	36.48	36.50	-6	2,539	-0.24%
2018/10/24	13	39.80	14	39.46	39.40	-1	2,583	-0.04%
2018/10/23	17	41.31	10	40.35	40.25	7	2,666	0.26%
2018/10/22	18	42.83	5	42.57	42.35	13	2,671	0.49%
2018/10/19	4	41.70	17	41.97	42.45	-13	2,701	-0.48%
2018/10/16	1	40.00	0	0.00	39.95	1	2,978	0.03%
2018/10/12	1	39.15	1	38.60	39.30	0	3,074	0.00%
2018/10/11	2	37.50	0	0.00	37.50	2	3,112	0.06%
2018/10/09	2	42.15	2	42.75	41.65	0	3,142	0.00%
2018/10/08	1	42.60	0	0.00	42.75	1	3,154	0.03%
2018/10/05	14	45.11	1	44.40	43.55	13	3,258	0.40%
2018/10/04	3	46.35	10	46.53	46.20	-7	3,325	-0.21%
2018/10/01	0	0.00	1	49.05	49.40	-1	3,436	-0.03%
2018/09/28	2	48.33	0	0.00	48.35	2	3,507	0.06%
2018/09/26	5	49.95	4	50.08	49.40	1	3,633	0.03%
2018/09/25	10	48.30	10	49.00	49.10	0	3,761	0.00%
2018/09/20	12	47.63	10	46.75	46.70	2	4,035	0.05%
2018/09/17	3	48.78	1	49.00	49.00	2	4,447	0.04%
2018/09/14	1	48.60	1	48.55	48.70	0	4,592	0.00%
2018/09/13	0	0.00	3	45.68	46.70	-3	4,756	-0.06%
2018/09/12	4	46.23	11	47.18	45.70	-7	4,871	-0.14%
2018/09/11	10	50.90	4	50.48	50.50	6	4,994	0.12%
2018/09/10	3	51.47	2	50.40	49.55	1	5,604	0.02%
2018/09/07	2	54.10	0	0.00	54.50	2	6,257	0.03%
2018/09/06	1	56.60	2	56.75	56.30	-1	6,334	-0.02%
2018/09/05	10	58.40	8	57.00	57.00	2	6,570	0.03%
2018/09/04	13	58.42	12	58.44	57.90	1	6,611	0.02%
2018/08/31	2	57.20	1	57.50	57.50	1	6,616	0.02%
2018/08/30	0	0.00	1	58.40	58.00	-1	6,861	-0.01%
2018/08/29	0	0.00	1	58.00	58.00	-1	6,964	-0.01%
2018/08/28	0	0.00	1	58.30	57.60	-1	7,024	-0.01%
2018/08/27	1	57.40	0	0.00	57.60	1	7,060	0.01%
2018/08/23	1	56.40	0	0.00	56.80	1	7,142	0.01%
2018/08/22	11	57.99	16	57.91	57.80	-5	7,151	-0.07%
2018/08/20	0	0.00	1	56.10	55.60	-1	7,213	-0.01%
2018/08/17	1	57.70	2	57.30	55.90	-1	7,281	-0.01%
2018/08/16	6	56.72	0	0.00	56.80	6	7,284	0.08%
2018/08/15	4	58.15	6	56.90	57.40	-2	7,251	-0.03%
2018/08/14	2	57.15	4	57.23	59.00	-2	7,260	-0.03%
2018/08/13	7	55.29	4	55.00	55.10	3	7,271	0.04%
2018/08/10	2	59.15	4	58.95	58.70	-2	7,230	-0.03%
2018/08/09	2	60.00	0	0.00	59.50	2	7,274	0.03%
2018/08/08	2	61.10	1	60.40	60.40	1	7,342	0.01%
2018/08/07	5	61.70	5	61.50	61.00	0	7,403	0.00%
2018/08/06	5	60.28	4	60.30	60.60	1	7,457	0.01%
2018/08/03	16	60.25	6	60.55	60.30	10	7,509	0.13%
2018/08/02	4	59.85	7	59.69	60.20	-3	7,587	-0.04%
2018/08/01	5	59.80	16	59.73	60.60	-11	7,627	-0.14%
2018/07/31	40	58.87	33	58.35	58.50	7	7,749	0.09%
2018/07/30	21	59.10	14	59.93	57.10	7	7,696	0.09%
2018/07/27	8	62.56	17	61.75	62.20	-9	7,659	-0.12%
2018/07/26	6	62.32	14	62.26	62.00	-8	7,659	-0.10%
2018/07/25	33	62.22	13	61.58	61.40	20	7,631	0.26%
2018/07/24	8	61.49	10	61.02	61.60	-2	7,564	-0.03%
2018/07/23	17	61.02	0	0.00	61.00	17	7,538	0.23%
2018/07/20	0	0.00	1	68.40	67.70	-1	7,467	-0.01%
2018/07/19	4	69.43	1	69.30	68.50	3	7,479	0.04%
2018/07/18	4	71.08	11	69.75	69.20	-7	7,561	-0.09%
2018/07/17	4	72.85	1	71.80	71.10	3	7,634	0.04%
2018/07/16	3	73.73	7	74.09	73.00	-4	7,668	-0.05%
2018/07/13	11	74.82	5	75.18	74.10	6	7,717	0.08%
2018/07/12	10	73.06	17	72.64	74.30	-7	7,777	-0.09%
2018/07/11	0	0.00	1	71.70	71.50	-1	7,951	-0.01%
2018/07/10	11	69.92	14	70.83	71.20	-3	8,152	-0.04%
2018/07/09	2	69.65	5	69.04	68.80	-3	8,229	-0.04%
2018/07/06	6	68.85	10	68.91	70.00	-4	8,437	-0.05%
2018/07/05	16	70.59	8	70.79	69.30	8	8,417	0.10%
2018/07/04	5	69.24	6	69.08	69.50	-1	8,517	-0.01%
2018/07/03	10	72.44	10	70.75	69.30	0	8,542	0.00%
2018/07/02	14	76.66	4	77.50	74.00	10	8,382	0.12%
2018/06/29	18	76.54	14	76.96	76.80	4	8,241	0.05%
2018/06/28	4	76.80	4	75.98	75.00	0	8,087	0.00%
2018/06/27	17	76.74	33	76.69	75.20	-16	7,997	-0.20%
2018/06/26	8	73.18	13	73.24	73.30	-5	7,753	-0.06%
2018/06/25	16	75.23	7	74.10	74.00	9	7,689	0.12%
2018/06/22	7	75.36	10	76.35	74.60	-3	7,564	-0.04%
2018/06/21	13	74.65	25	75.04	74.50	-12	7,364	-0.16%
2018/06/20	19	70.84	3	71.97	70.10	16	7,220	0.22%
2018/06/19	37	78.78	53	78.73	75.80	-16	6,988	-0.23%
2018/06/15	15	76.69	63	78.33	78.70	-48	6,386	-0.75%
2018/06/14	4	72.25	20	72.45	71.60	-16	5,697	-0.28%
2018/06/13	36	70.77	37	71.38	72.80	-1	5,649	-0.02%
2018/06/12	26	69.02	4	69.50	68.80	22	5,449	0.40%
2018/06/11	5	67.98	3	68.77	67.80	2	5,399	0.04%
2018/06/08	14	69.61	10	69.23	69.10	4	5,381	0.07%
2018/06/07	36	71.93	15	71.74	70.40	21	5,354	0.39%
2018/06/06	11	68.98	13	68.83	68.80	-2	5,211	-0.04%
2018/06/05	2	67.50	3	67.10	66.70	-1	5,110	-0.02%
2018/06/04	4	68.18	1	67.40	67.40	3	5,120	0.06%
2018/06/01	6	68.00	15	67.66	67.30	-9	5,098	-0.18%
2018/05/31	20	66.17	11	65.36	66.00	9	5,079	0.18%
2018/05/30	4	65.23	2	65.20	65.50	2	5,094	0.04%
2018/05/29	4	67.10	4	66.30	66.30	0	5,095	0.00%
2018/05/28	10	67.49	25	67.33	67.70	-15	5,067	-0.30%
2018/05/25	2	66.45	10	65.79	66.30	-8	5,030	-0.16%
2018/05/24	3	64.37	0	0.00	64.40	3	4,960	0.06%
2018/05/23	4	63.78	2	63.85	63.60	2	4,964	0.04%
2018/05/22	1	64.60	0	0.00	64.20	1	5,011	0.02%
2018/05/21	11	64.85	0	0.00	64.80	11	5,012	0.22%
2018/05/18	0	0.00	3	63.40	63.30	-3	4,974	-0.06%
2018/05/17	7	64.49	1	63.60	63.60	6	5,028	0.12%
2018/05/16	9	64.07	0	0.00	63.40	9	5,027	0.18%
2018/05/15	0	0.00	5	67.54	65.70	-5	5,024	-0.10%
2018/05/14	11	68.15	36	68.01	68.00	-25	5,097	-0.49%
2018/05/11	8	68.08	11	68.43	67.50	-3	5,060	-0.06%
2018/05/10	20	68.75	16	68.24	68.60	4	5,084	0.08%
2018/05/09	12	68.11	29	68.04	67.20	-17	5,131	-0.33%
2018/05/08	32	66.74	20	67.75	67.10	12	5,160	0.23%
2018/05/07	1	64.80	5	64.70	64.60	-4	5,373	-0.07%
2018/05/04	7	64.56	31	64.71	64.00	-24	5,382	-0.45%
2018/05/03	3	63.87	19	63.21	62.50	-16	5,331	-0.30%
2018/05/02	2	62.80	3	63.00	63.30	-1	5,381	-0.02%
2018/04/30	16	61.93	1	62.00	62.20	15	5,457	0.27%
2018/04/27	9	61.98	12	62.13	61.00	-3	5,518	-0.05%
2018/04/26	6	60.42	7	61.77	59.70	-1	5,516	-0.02%
2018/04/25	13	62.33	19	62.39	62.50	-6	5,500	-0.11%
2018/04/24	33	61.09	44	61.36	61.90	-11	5,534	-0.20%
2018/04/23	25	65.98	15	65.61	65.10	10	5,446	0.18%
2018/04/20	19	69.85	18	69.27	68.80	1	5,457	0.02%
2018/04/19	16	72.33	2	72.95	72.00	14	5,521	0.25%
2018/04/18	49	71.02	35	71.77	72.60	14	5,457	0.26%
2018/04/17	38	73.67	31	74.42	71.00	7	5,323	0.13%
2018/04/16	37	71.91	52	72.88	73.90	-15	5,120	-0.29%
2018/04/13	30	69.62	15	69.66	69.50	15	5,003	0.30%
2018/04/12	47	68.36	43	68.84	68.10	4	4,916	0.08%
2018/04/11	9	65.84	18	65.59	65.60	-9	4,770	-0.19%
2018/04/10	11	67.51	31	67.90	65.20	-20	4,870	-0.41%
2018/04/09	14	64.21	22	65.30	65.60	-8	4,948	-0.16%
2018/04/03	11	58.99	1	59.70	59.70	10	4,918	0.20%
2018/03/30	6	62.05	2	61.00	61.00	4	5,215	0.08%
2018/03/29	1	62.70	10.1	62.23	61.90	-9.1	5,457	-0.17%
2018/03/27	1	63.40	0	0.00	62.40	1	5,731	0.02%
2018/03/26	16	62.98	0	0.00	62.60	16	5,896	0.27%
2018/03/22	4	65.45	11	65.35	64.20	-7	6,360	-0.11%
2018/03/21	16	65.39	2	65.60	65.80	14	6,585	0.21%
2018/03/20	7	64.39	1	64.00	64.90	6	6,685	0.09%
2018/03/19	11	63.72	3	63.53	63.60	8	6,963	0.11%
2018/03/16	3	65.80	2	65.60	65.60	1	7,111	0.01%
2018/03/15	0	0.00	40	67.84	67.30	-40	7,364	-0.54%
2018/03/14	8	68.44	10	67.85	67.30	-2	7,818	-0.03%
2018/03/13	8	67.84	3	67.87	67.60	5	8,097	0.06%
2018/03/12	32.1	66.52	20	66.56	66.80	12.1	8,360	0.14%
2018/03/09	3	64.27	21	64.40	64.50	-18	8,627	-0.21%
2018/03/08	38	63.39	7	64.30	64.20	31	9,055	0.34%
2018/03/07	7	63.61	17	62.30	62.00	-10	9,434	-0.11%
2018/03/06	19	63.81	0	0.00	63.00	19	9,910	0.19%
2018/03/05	5	64.26	20	65.03	63.50	-15	10,312	-0.15%
2018/03/02	8	66.10	2	66.15	66.00	6	10,928	0.05%
2018/03/01	6	67.62	0	0.00	67.30	6	11,114	0.05%
2018/02/27	5	68.62	3	68.20	67.90	2	11,471	0.02%
2018/02/26	3	69.00	1	67.80	67.80	2	12,192	0.02%
2018/02/23	2	68.75	4	68.75	68.20	-2	12,693	-0.02%
2018/02/22	15	68.81	22	68.35	68.00	-7	12,907	-0.05%
2018/02/21	6	67.20	11	66.66	67.80	-5	12,973	-0.04%
2018/02/12	0	0.00	4	63.75	63.20	-4	13,107	-0.03%
2018/02/09	5	62.10	5	62.08	63.10	0	13,187	0.00%
2018/02/08	20	64.00	20	65.85	64.00	0	13,132	0.00%
2018/02/07	14	68.24	6	68.25	66.70	8	13,079	0.06%
2018/02/06	8	65.71	6	67.43	65.30	2	13,028	0.02%
2018/02/05	3	70.47	2	71.15	72.50	1	12,926	0.01%
2018/02/02	19	73.94	10	74.26	73.10	9	12,932	0.07%
2018/02/01	13	73.49	16	74.01	73.90	-3	12,910	-0.02%
2018/01/31	16	72.53	16	72.59	72.50	0	12,812	0.00%
2018/01/30	41	73.90	61	73.89	71.60	-20	12,766	-0.16%
2018/01/29	1	70.00	2	69.95	69.80	-1	12,415	-0.01%
2018/01/26	6	69.98	2	69.35	69.60	4	12,561	0.03%
2018/01/25	8	68.24	1	68.80	69.70	7	12,866	0.05%
2018/01/24	23	68.59	26	68.73	68.70	-3	12,819	-0.02%
2018/01/23	8	72.01	5	71.52	70.20	3	12,762	0.02%
2018/01/22	18	72.02	3	72.07	71.50	15	12,869	0.12%
2018/01/19	6	70.52	1	70.80	70.80	5	12,893	0.04%
2018/01/18	10	72.49	2	72.30	70.10	8	13,001	0.06%
2018/01/17	6	71.77	3	72.07	72.30	3	13,148	0.02%
2018/01/16	7	72.59	27	73.23	71.30	-20	13,100	-0.15%
2018/01/15	28	71.19	24	71.51	71.70	4	12,963	0.03%
2018/01/12	2	68.00	2	68.70	68.50	0	12,811	0.00%
2018/01/11	1	68.20	1	68.60	67.90	0	12,812	0.00%
2018/01/10	1	67.90	3	68.10	67.40	-2	12,790	-0.02%
2018/01/09	14	68.91	0	0.00	68.80	14	12,750	0.11%
2018/01/08	5	72.94	3	72.63	71.90	2	12,615	0.02%
2018/01/05	3	73.97	4	74.43	73.60	-1	12,565	-0.01%
2018/01/04	9	72.83	15	73.41	73.20	-6	12,503	-0.05%
2018/01/03	29	73.57	52	73.78	74.50	-23	12,357	-0.19%
2018/01/02	5	68.00	5	68.38	69.10	0	12,118	0.00%