宏捷科 (8086)-華南永昌-南京券商分點個股進出

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
139.0
漲跌
▲3.5
漲幅
+2.58%
成交量
2,866張
產業
上櫃半導體類股
1337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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/03	1.3	139.50	0	0.00	139.00	1.3	6,128	0.02%
2024/04/30	4	139.75	0	140.91	138.00	4	6,128	0.06%
2024/04/29	0	0.00	0	133.93	137.00	0	6,095	0.00%
2024/04/26	0	0.00	1	131.50	130.00	-1	6,101	-0.02%
2024/04/25	0	0.00	1	129.50	129.50	-1	6,159	-0.02%
2024/04/24	3	133.17	1	131.50	133.00	2	6,199	0.03%
2024/04/19	3	130.17	3	126.83	130.50	0	6,244	0.00%
2024/04/18	7	135.21	6	136.00	136.00	1	6,235	0.02%
2024/04/17	1	134.50	1	137.00	137.00	0	6,273	0.00%
2024/04/15	0	139.00	1	138.00	137.00	-1	6,267	-0.02%
2024/04/12	3.5	139.86	2	140.25	139.50	1.5	6,300	0.02%
2024/04/11	16.5	141.21	10	141.50	142.00	6.5	6,385	0.10%
2024/04/10	1	145.50	1	145.50	145.50	0	6,613	0.00%
2024/04/09	2.6	145.31	0	146.00	145.50	2.5	6,700	0.04%
2024/04/08	19	149.57	12	146.42	146.00	7	6,701	0.10%
2024/04/03	3	150.83	4	153.37	153.00	-1	6,653	-0.02%
2024/04/02	27	148.52	1	149.50	150.00	26	6,505	0.40%
2024/04/01	2	146.50	4	146.75	146.00	-2	6,500	-0.03%
2024/03/29	1.5	143.67	0	145.36	144.00	1.5	6,539	0.02%
2024/03/28	4.6	145.11	3	144.34	143.00	1.6	6,631	0.02%
2024/03/27	2.1	148.72	1	146.50	147.50	1.1	6,657	0.02%
2024/03/26	5	148.90	1	152.00	148.00	4	6,672	0.06%
2024/03/25	1	154.50	3.2	154.28	154.00	-2.2	6,721	-0.03%
2024/03/22	12.2	147.51	11	149.36	152.00	1.2	6,761	0.02%
2024/03/21	14	147.61	10	147.20	146.50	4	6,791	0.06%
2024/03/20	11.3	151.41	0	0.00	148.00	11.3	6,725	0.17%
2024/03/19	18.4	157.68	17	156.41	158.00	1.4	6,646	0.02%
2024/03/18	4	153.25	5	154.70	158.00	-1	6,507	-0.02%
2024/03/15	1	153.50	8.5	152.00	153.50	-7.5	6,533	-0.11%
2024/03/14	8.5	148.74	7	149.29	148.00	1.5	6,492	0.02%
2024/03/13	7	154.50	3	153.50	153.50	4	6,499	0.06%
2024/03/12	2	158.50	8	159.62	157.50	-6	6,554	-0.09%
2024/03/11	3	156.17	4	157.50	154.50	-1	6,616	-0.02%
2024/03/08	7.2	152.42	23	147.54	148.00	-15.8	6,843	-0.23%
2024/03/07	40	158.09	24.4	158.18	155.50	15.6	6,863	0.23%
2024/03/06	6.1	152.89	9.1	154.37	156.50	-3	6,810	-0.04%
2024/03/05	17.3	158.34	10.3	154.83	153.00	7	7,132	0.10%
2024/03/04	6	150.25	8.1	150.15	149.50	-2.1	6,935	-0.03%
2024/03/01	6.2	147.71	21.5	147.04	149.00	-15.3	7,028	-0.22%
2024/02/29	2	139.50	0.9	140.78	141.50	1.1	7,376	0.01%
2024/02/27	5.2	138.71	9	138.72	137.50	-3.8	7,583	-0.05%
2024/02/26	14.2	139.62	3	140.50	141.50	11.2	7,726	0.14%
2024/02/23	5	143.60	8.1	143.00	142.00	-3.1	7,717	-0.04%
2024/02/22	11	147.86	3	148.66	145.50	8	7,700	0.10%
2024/02/21	15.1	149.97	29	149.07	147.50	-13.9	7,663	-0.18%
2024/02/20	12	145.87	17	144.97	143.50	-5	7,390	-0.07%
2024/02/19	29	142.79	28.2	143.49	146.00	0.8	7,152	0.01%
2024/02/16	10	131.10	11	131.09	133.00	-1	6,911	-0.01%
2024/02/15	18	129.75	29	129.98	131.00	-11	6,907	-0.16%
2024/02/05	4	127.50	6	128.50	127.50	-2	6,912	-0.03%
2024/02/02	11	124.95	6	126.58	123.00	5	7,017	0.07%
2024/02/01	4	124.38	2	124.50	124.50	2	7,181	0.03%
2024/01/31	4	124.37	10	124.40	124.00	-6	7,284	-0.08%
2024/01/30	5	119.20	1	118.00	121.00	4	7,457	0.05%
2024/01/29	5	119.30	2	117.00	117.00	3	7,574	0.04%
2024/01/26	2	115.50	1	117.50	117.00	1	7,741	0.01%
2024/01/25	4	118.00	2	115.50	115.50	2	7,829	0.03%
2024/01/23	0	0.00	2	117.50	117.00	-2	8,270	-0.02%
2024/01/22	6	118.50	8	116.75	118.50	-2	8,375	-0.02%
2024/01/19	0	113.50	0	0.00	115.00	0	8,337	0.00%
2024/01/18	3	114.17	0	0.00	113.00	3	8,290	0.04%
2024/01/17	2	117.00	6	117.83	116.50	-4	8,260	-0.05%
2024/01/16	2	115.75	1	116.50	116.50	1	8,224	0.01%
2024/01/15	0	0.00	2	115.00	116.50	-2	8,198	-0.02%
2024/01/12	6	114.25	5	114.70	113.50	1	8,208	0.01%
2024/01/11	1	115.00	0	0.00	114.50	1	8,179	0.01%
2024/01/10	2	115.75	0	0.00	115.50	2	8,148	0.02%
2024/01/09	1	117.50	0	0.00	117.00	1	8,130	0.01%
2024/01/08	1	117.00	2	119.75	117.00	-1	8,104	-0.01%
2024/01/05	32	118.45	33	117.92	117.00	-1	8,054	-0.01%
2024/01/04	15	121.90	7	122.57	118.50	8	7,944	0.10%
2024/01/03	10	121.20	6	122.50	120.00	4	7,701	0.05%
2024/01/02	4	130.50	4	128.88	129.00	0	7,612	0.00%
2023/12/28	3	128.67	23	129.48	128.00	-20	7,880	-0.25%
2023/12/27	3	129.83	5	130.50	132.00	-2	7,841	-0.03%
2023/12/26	8	129.38	7	130.43	130.00	1	7,810	0.01%
2023/12/25	8	128.31	7	129.93	129.50	1	7,736	0.01%
2023/12/22	1	121.00	3.3	123.92	123.50	-2.3	7,629	-0.03%
2023/12/20	13	122.35	0	0.00	122.00	13	7,532	0.17%
2023/12/19	4.1	125.68	3	124.33	122.50	1.1	7,433	0.01%
2023/12/18	7	128.71	5	130.00	129.50	2	7,350	0.03%
2023/12/15	11	135.09	2	135.00	134.50	9	7,320	0.12%
2023/12/14	0	0.00	2	135.00	134.00	-2	7,408	-0.03%
2023/12/13	0	0.00	1	136.50	136.00	-1	7,405	-0.01%
2023/12/12	1	137.98	1	139.00	138.00	0	7,399	0.00%
2023/12/11	0	0.00	5	141.50	140.50	-5	7,360	-0.07%
2023/12/08	24	141.44	7.4	141.38	139.00	16.7	7,394	0.23%
2023/12/07	4	142.25	2	140.50	137.50	2	7,512	0.03%
2023/12/06	16.3	139.23	23	140.24	142.00	-6.8	7,637	-0.09%
2023/12/05	34	137.54	31.6	137.85	139.00	2.5	7,538	0.03%
2023/12/04	4	139.26	4	139.38	139.50	0	7,401	0.00%
2023/12/01	16.4	137.70	5	137.00	137.50	11.4	7,428	0.15%
2023/11/30	22	136.61	36	138.71	139.00	-14	7,508	-0.19%
2023/11/29	3	130.33	2	130.00	130.50	1	7,336	0.01%
2023/11/28	15	125.70	3	126.17	127.50	12	7,309	0.16%
2023/11/27	9	135.67	3	138.83	125.50	6	7,161	0.08%
2023/11/24	7	128.71	16	135.57	139.00	-9	6,737	-0.13%
2023/11/22	4	122.13	3	122.17	122.50	1	6,286	0.02%
2023/11/21	1	124.50	0	0.00	124.00	1	6,247	0.02%
2023/11/20	8	122.88	3	123.50	123.00	5	6,208	0.08%
2023/11/17	1	127.50	0	0.00	127.00	1	6,142	0.02%
2023/11/16	0	0.00	5	129.50	129.50	-5	6,124	-0.08%
2023/11/15	2	131.75	4	129.50	129.00	-2	6,074	-0.03%
2023/11/14	1	127.50	0	0.00	131.00	1	6,020	0.02%
2023/11/13	3	131.50	2	129.75	131.00	1	5,958	0.02%
2023/11/10	16	130.41	20.5	131.24	132.00	-4.5	5,855	-0.08%
2023/11/09	11	129.08	19.1	126.79	129.50	-8	5,621	-0.14%
2023/11/08	9	121.83	15	121.40	123.00	-6	5,388	-0.11%
2023/11/07	11	120.86	24	121.50	120.00	-13	5,235	-0.25%
2023/11/06	20	115.75	18	115.92	116.50	2	4,945	0.04%
2023/11/03	47	113.55	37	112.30	112.00	10	4,829	0.21%
2023/11/02	48	112.05	49	111.34	112.00	-1	4,675	-0.02%
2023/11/01	10.1	113.00	5	112.90	112.50	5.1	4,719	0.11%
2023/10/31	11	104.14	13	106.46	112.50	-2	4,614	-0.04%
2023/10/30	16	103.16	16	102.91	102.50	0	4,409	0.00%
2023/10/26	0	0.00	0	96.60	96.00	0	4,311	0.00%
2023/10/25	0	0.00	1	101.00	99.80	-1	4,325	-0.02%
2023/10/24	1	97.30	3	97.17	97.50	-2	4,317	-0.05%
2023/10/23	0	0.00	1	99.90	98.80	-1	4,354	-0.02%
2023/10/20	6	99.65	5	100.50	99.00	1	4,363	0.02%
2023/10/19	5	102.90	5	103.70	101.50	0	4,417	0.00%
2023/10/18	0	0.00	1	104.00	104.50	-1	4,446	-0.02%
2023/10/17	2	106.25	2	106.25	104.50	0	4,526	0.00%
2023/10/13	0	107.00	0	0.00	106.50	0	4,614	0.00%
2023/10/12	1	107.50	0	0.00	107.50	1	4,638	0.02%
2023/10/11	0	0.00	5	104.50	104.50	-5	4,650	-0.11%
2023/10/06	1	109.00	1	108.50	107.50	0	4,674	0.00%
2023/10/05	25	107.84	25.1	108.38	107.50	-0.1	4,711	0.00%
2023/10/04	21	110.26	2	113.00	109.00	19	4,741	0.40%
2023/10/03	7	109.14	7	109.64	108.50	0	4,573	0.00%
2023/10/02	1	109.50	1	110.00	109.50	0	4,710	0.00%
2023/09/28	1	108.00	0	110.00	107.50	1	4,924	0.02%
2023/09/27	1	107.50	1	108.50	108.00	0	5,086	0.00%
2023/09/26	2	110.25	2	111.00	108.50	0	5,103	0.00%
2023/09/25	0	0.00	0.1	111.49	111.00	-0.1	5,119	0.00%
2023/09/22	14	108.57	17	109.91	111.50	-3	5,146	-0.06%
2023/09/21	11	111.00	12	111.54	110.50	-1	5,139	-0.02%
2023/09/20	5	111.90	5	112.00	112.50	0	5,107	0.00%
2023/09/19	4	115.00	1	114.50	113.50	3	5,073	0.06%
2023/09/18	4	119.63	7.1	119.85	119.00	-3.1	4,963	-0.06%
2023/09/15	2	117.75	0	0.00	117.00	2	4,928	0.04%
2023/09/14	4	119.12	2	117.50	118.00	2	4,887	0.04%
2023/09/13	6	118.75	2	117.26	118.00	4	4,824	0.08%
2023/09/12	16	118.03	24	118.31	120.50	-8	4,754	-0.17%
2023/09/11	10	117.85	27	118.76	117.50	-17	4,616	-0.37%
2023/09/08	13	114.81	5.5	115.55	116.50	7.6	4,370	0.17%
2023/09/07	19	115.50	10	117.45	115.00	9	4,311	0.21%
2023/09/06	8	113.39	32	114.59	114.00	-24	4,118	-0.58%
2023/09/05	21.1	111.81	18	112.31	112.00	3.1	3,955	0.08%
2023/09/04	7.5	106.45	12	107.46	110.00	-4.5	3,740	-0.12%
2023/09/01	6	100.18	6	100.57	100.00	0	3,578	0.00%
2023/08/31	1	98.20	0	97.00	97.00	1	3,519	0.03%
2023/08/30	8	96.13	16	97.39	97.70	-8	3,555	-0.22%
2023/08/29	1	91.80	0	0.00	91.70	1	3,535	0.03%
2023/08/24	0	0.00	1	94.30	94.40	-1	3,576	-0.03%
2023/08/23	3	93.70	2	93.50	94.60	1	3,561	0.03%
2023/08/22	1	90.01	0	0.00	90.40	1	3,524	0.03%
2023/08/18	3	88.60	0	0.00	87.50	3	3,505	0.09%
2023/08/16	0	0.00	0.2	88.71	88.90	-0.2	3,512	0.00%
2023/08/15	2	89.40	2	91.10	88.00	0	3,502	0.00%
2023/08/14	2	91.00	0	92.00	89.50	2	3,488	0.06%
2023/08/11	1	92.10	1.1	94.58	91.80	-0.1	3,487	0.00%
2023/08/10	0	0.00	1	94.00	93.60	-1	3,487	-0.03%
2023/08/09	2	95.00	0	0.00	94.90	2	3,499	0.06%
2023/08/08	4	99.65	0	0.00	99.20	4	3,431	0.12%
2023/08/07	9	100.20	25	99.69	100.00	-16	3,397	-0.47%
2023/08/04	19.1	99.33	9	99.14	99.50	10.1	3,254	0.31%
2023/08/02	0.1	91.30	0.2	92.60	90.50	-0.2	3,095	0.00%
2023/08/01	3	92.20	1	92.30	92.50	2	3,084	0.06%
2023/07/31	5	94.10	10	93.65	92.30	-5	3,097	-0.16%
2023/07/26	0	0.00	0	94.40	90.00	0	3,101	0.00%
2023/07/25	1	95.50	0	0.00	95.50	1	3,086	0.03%
2023/07/24	4	98.88	0	0.00	95.90	4	3,095	0.13%
2023/07/21	1	97.80	1	97.90	97.50	0	3,030	0.00%
2023/07/20	1	100.50	1	98.80	100.00	0	3,024	0.00%
2023/07/19	0	0.00	5	96.60	96.20	-5	2,932	-0.17%
2023/07/18	0	0.00	0.1	95.10	96.50	-0.1	2,905	0.00%
2023/07/17	1	96.70	3	96.60	96.60	-2	2,913	-0.07%
2023/07/14	0.5	97.80	2	98.00	97.60	-1.5	2,935	-0.05%
2023/07/13	7	98.63	0	0.00	97.60	7	2,963	0.24%
2023/07/12	3	102.30	1	99.40	99.20	2	2,963	0.07%
2023/07/11	0	0.00	16	102.06	103.00	-16	2,923	-0.55%
2023/07/10	3	99.10	4	99.48	99.90	-1	2,853	-0.04%
2023/07/07	10	97.83	9.1	97.29	96.40	0.9	2,797	0.03%
2023/07/06	14.2	100.32	38	96.66	101.00	-23.8	2,753	-0.86%
2023/07/05	36	94.89	11	95.43	93.90	25	2,569	0.97%
2023/07/03	1	89.50	0	0.00	91.30	1	2,511	0.04%
2023/06/30	0	90.80	1	90.50	90.30	-1	2,543	-0.04%
2023/06/29	1	88.00	0	0.00	88.50	1	2,648	0.04%
2023/06/28	1	87.80	0	0.00	88.00	1	2,944	0.03%
2023/06/20	2	88.80	1	88.50	88.50	1	3,180	0.03%
2023/06/19	1	89.30	1	89.30	89.30	0	3,181	0.00%
2023/06/16	3	91.10	4	90.20	90.50	-1	3,177	-0.03%
2023/06/15	4	91.40	1.1	92.03	92.00	2.9	3,176	0.09%
2023/06/14	0	0.00	0	89.80	88.60	0	3,176	0.00%
2023/06/13	2	90.75	2	90.95	90.70	0	3,171	0.00%
2023/06/12	1.1	90.40	1	89.80	89.80	0.1	3,162	0.00%
2023/06/09	2	90.80	1	91.30	90.30	1	3,153	0.03%
2023/06/08	5	90.62	4	90.81	90.10	1	3,136	0.03%
2023/06/07	5.1	94.21	10	93.94	93.20	-5	3,092	-0.16%
2023/06/06	2	87.90	2.1	89.65	89.60	-0.1	2,970	0.00%
2023/06/05	8.1	90.15	6	89.80	90.00	2.1	2,919	0.07%
2023/06/01	2	83.10	4	84.73	84.10	-2	2,751	-0.07%
2023/05/31	5	83.32	4	83.53	82.90	1	2,754	0.04%
2023/05/30	0	0.00	0	81.30	81.00	0	2,709	0.00%
2023/05/26	0	80.40	0	0.00	81.30	0	2,705	0.00%
2023/05/25	1	80.00	0	0.00	80.00	1	2,704	0.04%
2023/05/23	0	0.00	2	80.40	81.00	-2	2,793	-0.07%
2023/05/22	0.1	80.40	2	79.90	80.20	-1.9	2,834	-0.07%
2023/05/19	0	0.00	1	78.00	78.00	-1	2,833	-0.04%
2023/05/17	2	77.40	0	0.00	77.40	2	2,828	0.07%
2023/05/16	1	77.90	1	77.20	77.20	0	2,814	0.00%
2023/05/15	1	77.00	0	0.00	76.80	1	2,805	0.04%
2023/05/12	0	0.00	0	79.40	79.30	0	2,795	0.00%
2023/05/11	0	0.00	0	79.20	78.70	0	2,804	0.00%
2023/05/10	1	78.00	1	80.40	80.40	0	2,821	0.00%
2023/05/09	1	79.20	2	79.85	78.80	-1	2,816	-0.04%
2023/05/05	1	81.10	0	0.00	80.10	1	2,834	0.04%
2023/05/04	0	0.00	0	83.40	81.20	0	2,828	0.00%
2023/05/02	2	86.00	1	86.10	84.30	1	2,862	0.04%
2023/04/28	1	81.20	1	83.20	82.80	0	2,943	0.00%
2023/04/27	0	81.60	0	80.80	79.60	0	2,979	0.00%
2023/04/26	0	0.00	1	82.40	82.00	-1	2,971	-0.03%
2023/04/25	1	83.60	0	0.00	83.00	1	2,969	0.03%
2023/04/24	0	89.30	0	0.00	88.30	0	2,943	0.00%
2023/04/21	3	92.80	4	92.28	89.00	-1	2,953	-0.03%
2023/04/20	3	92.87	1.1	90.65	90.60	1.9	2,945	0.07%
2023/04/19	3	95.03	3	94.77	94.10	0	3,037	0.00%
2023/04/18	0	93.40	0	93.20	93.00	0	3,004	0.00%
2023/04/17	2.1	93.88	1	92.30	93.90	1.1	3,010	0.04%
2023/04/14	0	90.90	0	0.00	90.40	0	2,968	0.00%
2023/04/13	1	92.70	1	90.10	90.40	0	2,945	0.00%
2023/04/12	1	91.80	0	0.00	93.40	1	2,911	0.03%
2023/04/11	2.1	94.05	5	93.46	93.70	-2.9	2,871	-0.10%
2023/04/10	6	91.52	5.2	91.01	91.00	0.8	2,772	0.03%
2023/04/07	1.2	90.57	2	90.54	90.60	-0.8	2,734	-0.03%
2023/04/06	1	89.20	3	88.67	89.00	-2	2,638	-0.08%
2023/03/31	5	86.20	3	86.63	87.20	2	2,585	0.08%
2023/03/30	14	87.45	29	87.23	87.80	-15	2,526	-0.59%
2023/03/29	106	87.56	90	87.08	85.10	16	2,387	0.67%	大買/
2023/03/28	5	81.74	12	81.48	82.30	-7	2,095	-0.33%
2023/03/27	14	82.24	18	82.44	82.80	-4	1,974	-0.20%
2023/03/24	5	80.22	3	80.50	80.90	2	1,894	0.11%
2023/03/23	0	78.70	1	78.50	78.10	-1	1,841	-0.05%
2023/03/22	0	78.20	1	77.90	78.10	-1	1,842	-0.05%
2023/03/20	2	78.30	1	77.00	77.30	1	1,850	0.05%
2023/03/17	7	77.00	0	0.00	77.00	7	1,844	0.38%
2023/03/16	2	72.80	4	72.13	72.10	-2	1,803	-0.11%
2023/03/15	0	74.60	0	0.00	74.00	0	1,808	0.00%
2023/03/13	0	75.10	2	74.10	75.50	-2	1,855	-0.11%
2023/03/09	0	78.40	1	78.20	77.80	-1	1,897	-0.05%
2023/03/08	0	78.65	1	79.10	78.90	-1	1,918	-0.05%
2023/03/07	1	79.60	0	0.00	78.50	1	1,953	0.05%
2023/03/06	10	78.72	3	79.00	79.30	7	1,982	0.35%
2023/03/03	0	76.00	0	0.00	77.50	0	2,067	0.00%
2023/03/02	0	0.00	1	76.70	76.60	-1	2,322	-0.04%
2023/03/01	0	77.00	0	0.00	77.10	0	2,428	0.00%
2023/02/24	0	0.00	1	76.90	76.70	-1	2,435	-0.04%
2023/02/23	2	77.85	0	0.00	78.00	2	2,420	0.08%
2023/02/22	1	77.90	0	0.00	77.50	1	2,422	0.04%
2023/02/21	6.3	80.26	4	80.93	79.20	2.3	2,423	0.09%
2023/02/20	2	78.75	2	79.75	81.00	0	2,353	0.00%
2023/02/17	0	77.70	2	77.55	76.90	-2	2,309	-0.09%
2023/02/16	1	77.30	2	77.30	77.10	-1	2,312	-0.04%
2023/02/15	0	0.00	1	76.00	76.10	-1	2,374	-0.04%
2023/02/14	2	76.95	1	76.20	76.20	1	2,405	0.04%
2023/02/13	1	77.00	2	76.40	76.30	-1	2,419	-0.04%
2023/02/10	3	75.67	3	76.23	76.30	0	2,431	0.00%
2023/02/09	1	77.80	1	77.80	77.30	0	2,420	0.00%
2023/02/08	4	78.38	0	0.00	78.80	4	2,417	0.17%
2023/02/06	1	75.00	2	77.05	76.70	-1	2,413	-0.04%
2023/02/03	2	77.60	5	76.02	75.60	-3	2,440	-0.12%
2023/02/01	0	0.00	1	77.90	77.90	-1	2,486	-0.04%
2023/01/31	2	79.00	2	78.65	79.50	0	2,460	0.00%
2023/01/30	1	79.50	4	79.68	79.90	-3	2,435	-0.12%
2023/01/17	4	72.93	2	73.70	74.20	2	2,326	0.09%
2023/01/13	1	71.50	0	0.00	70.50	1	2,238	0.04%
2023/01/12	0	0.00	2	73.95	72.50	-2	2,229	-0.09%
2023/01/11	2	74.70	2	74.55	74.10	0	2,223	0.00%
2023/01/10	3	74.33	2	74.10	74.20	1	2,221	0.04%
2023/01/09	31	76.30	32	76.71	75.20	-1	2,193	-0.05%
2023/01/06	0	0.00	4	72.40	73.10	-4	2,076	-0.19%
2023/01/05	3	73.67	3	73.10	71.90	0	2,069	0.00%
2023/01/04	0	70.00	0	0.00	70.80	0	2,021	0.00%
2023/01/03	1	69.00	1	69.10	69.10	0	2,013	0.00%
2022/12/30	1	69.30	2	68.80	68.10	-1	2,013	-0.05%
2022/12/29	1	68.80	0	0.00	69.10	1	2,026	0.05%
2022/12/28	0	0.00	1	67.00	66.90	-1	2,073	-0.05%
2022/12/27	2	69.10	1	68.40	68.20	1	2,079	0.05%
2022/12/20	1	67.10	0	69.30	67.10	1	2,140	0.05%
2022/12/19	1	70.50	1	71.20	71.20	0	2,137	0.00%
2022/12/15	2	72.00	2	72.00	71.90	0	2,144	0.00%
2022/12/14	3	72.40	0	0.00	73.50	3	2,131	0.14%
2022/12/13	1	71.50	1	71.10	71.10	0	2,120	0.00%
2022/12/09	4	71.20	0	0.00	69.80	4	2,110	0.19%
2022/12/08	1	70.80	1	70.60	70.60	0	2,100	0.00%
2022/12/06	3	74.40	0	0.00	73.20	3	2,080	0.14%
2022/12/05	15	75.68	0	0.00	74.50	15	2,069	0.72%
2022/12/01	1	76.70	1	75.80	75.40	0	2,018	0.00%
2022/11/29	0.5	76.00	1	75.70	76.40	-0.5	1,991	-0.03%
2022/11/28	1	79.30	2	78.50	78.80	-1	1,970	-0.05%
2022/11/25	2	80.60	1	80.20	79.30	1	1,999	0.05%
2022/11/24	20	79.07	23	80.01	81.50	-3	2,007	-0.15%
2022/11/23	5	72.44	9	73.22	75.50	-4	1,717	-0.23%
2022/11/18	3	70.60	0	0.00	68.80	3	1,630	0.18%
2022/11/17	4	69.38	4	70.08	70.50	0	1,689	0.00%
2022/11/16	0	0.00	2	67.90	68.60	-2	1,764	-0.11%
2022/11/15	0	0.00	1	68.20	68.50	-1	1,755	-0.06%
2022/11/14	1	67.10	0	66.50	67.20	1	1,735	0.06%
2022/11/11	0	0.00	1.4	65.84	65.80	-1.4	1,720	-0.08%
2022/11/10	0.4	66.35	2	66.50	66.90	-1.6	1,656	-0.10%
2022/11/09	1	64.60	0	0.00	64.50	1	1,622	0.06%
2022/11/08	1	64.70	1	62.50	62.70	0	1,608	0.00%
2022/11/07	0	0.00	1	64.40	63.60	-1	1,598	-0.06%
2022/11/04	2	63.10	0	0.00	63.50	2	1,608	0.12%
2022/11/02	0	0.00	1	63.00	63.30	-1	1,583	-0.06%
2022/11/01	0	0.00	2	62.40	63.10	-2	1,571	-0.13%
2022/10/31	1	57.30	1	61.50	61.80	0	1,530	0.00%
2022/10/25	0	58.70	0	0.00	58.00	0	1,444	0.00%
2022/10/21	1	61.00	0	0.00	58.70	1	1,443	0.07%
2022/10/20	1	59.50	0	0.00	61.00	1	1,492	0.07%
2022/10/18	1	60.60	1	60.60	60.60	0	1,485	0.00%
2022/10/14	1	57.10	1	58.80	58.70	0	1,464	0.00%
2022/10/13	0	0.00	0	58.40	55.20	0	1,456	0.00%
2022/10/11	0	0.00	1	59.20	59.60	-1	1,429	-0.07%
2022/10/06	1	64.10	0	0.00	63.70	1	1,440	0.07%
2022/10/05	11	64.17	19	65.19	65.00	-8	1,425	-0.56%
2022/10/04	9	61.27	1	61.40	61.40	8	1,376	0.58%
2022/10/03	1	59.90	1	60.90	59.90	0	1,373	0.00%
2022/09/29	2	60.60	1	59.90	60.20	1	1,383	0.07%
2022/09/27	2	63.70	3	63.87	63.50	-1	1,407	-0.07%
2022/09/26	8.1	68.91	5	66.00	66.10	3.1	1,423	0.21%
2022/09/23	2	70.30	0	0.00	70.20	2	1,429	0.14%
2022/09/22	15	70.75	15	69.36	71.50	0	1,445	0.00%
2022/09/21	2	71.55	2	71.70	71.40	0	1,442	0.00%
2022/09/20	0	0.00	3	72.90	72.80	-3	1,452	-0.21%
2022/09/19	0	0.00	5	73.40	72.60	-5	1,460	-0.34%
2022/09/16	0	75.50	0	0.00	74.50	0	1,459	0.00%
2022/09/08	1	75.20	0	0.00	75.00	1	1,543	0.06%
2022/09/05	0	0.00	1	78.50	78.00	-1	1,578	-0.06%
2022/09/02	0	0.00	1	80.50	80.50	-1	1,593	-0.06%
2022/09/01	4	81.25	2	82.75	80.80	2	1,578	0.13%
2022/08/31	1	81.80	3	80.70	82.00	-2	1,524	-0.13%
2022/08/30	1	74.90	1	76.00	76.20	0	1,428	0.00%
2022/08/29	0	0.00	1	74.99	74.90	-1	1,447	-0.07%
2022/08/26	1	77.90	0	0.00	77.60	1	1,501	0.07%
2022/08/25	11	77.85	0	0.00	77.00	11	1,506	0.73%
2022/08/24	10.2	77.75	21	77.35	77.20	-10.8	1,540	-0.70%
2022/08/23	2	78.35	7	79.81	82.00	-5	1,536	-0.32%
2022/08/19	0.4	77.30	0	0.00	76.70	0.4	1,507	0.03%
2022/08/17	0	77.00	0	76.60	76.80	0	1,514	0.00%
2022/08/15	1	76.30	0	0.00	76.50	1	1,532	0.07%
2022/08/12	0	0.00	1	75.30	75.80	-1	1,539	-0.06%
2022/08/11	1	72.50	0	0.00	73.50	1	1,545	0.06%
2022/08/10	0.1	71.50	0	0.00	70.80	0.1	1,578	0.01%
2022/08/08	0	0.00	10	70.13	72.30	-10	1,647	-0.61%
2022/08/04	10	69.40	0	0.00	69.20	10	1,658	0.60%
2022/07/29	0	0.00	1	72.00	72.10	-1	1,696	-0.06%
2022/07/28	1	70.50	3	70.50	70.50	-2	1,747	-0.11%
2022/07/27	2	68.85	1	67.90	70.90	1	1,751	0.06%
2022/07/22	0	0.00	1	77.50	77.60	-1	1,727	-0.06%
2022/07/21	1	78.00	1	78.70	78.70	0	1,764	0.00%
2022/07/20	1.1	75.82	1	76.70	76.40	0.1	1,792	0.01%
2022/07/18	0	0.00	2	73.80	74.30	-2	1,826	-0.11%
2022/07/08	1	70.60	0	0.00	72.30	1	1,823	0.05%
2022/07/07	0	0.00	5	69.16	69.10	-5	1,815	-0.28%
2022/07/05	5	73.60	20	70.70	70.70	-15	1,812	-0.83%
2022/07/04	2	72.10	5	73.10	72.00	-3	1,807	-0.17%
2022/07/01	1	78.10	4	80.45	77.10	-3	1,816	-0.17%
2022/06/29	2	83.40	0	0.00	84.60	2	1,799	0.11%
2022/06/27	3	84.43	4	85.40	84.90	-1	1,802	-0.06%
2022/06/23	1	79.40	0	0.00	80.70	1	1,818	0.05%
2022/06/22	1	80.50	1	80.70	80.20	0	1,829	0.00%
2022/06/21	2	82.40	0	0.00	83.20	2	1,825	0.11%
2022/06/20	11	80.84	20	79.75	79.50	-9	1,819	-0.49%
2022/06/16	2	89.15	1.1	90.75	86.20	0.9	1,825	0.05%
2022/06/15	1	90.50	0	0.00	91.00	1	1,818	0.05%
2022/06/13	5	88.50	0	91.20	88.10	5	1,867	0.27%
2022/06/09	2	93.65	6	94.22	93.70	-4	1,920	-0.21%
2022/06/08	5	92.90	0	0.00	92.90	5	1,988	0.25%
2022/06/07	0	0.00	3	94.77	94.60	-3	1,983	-0.15%
2022/06/06	6	96.65	3	97.03	96.70	3	1,972	0.15%
2022/06/02	0	94.60	1	94.10	94.10	-1	1,939	-0.05%
2022/06/01	1	95.40	1	93.40	95.40	0	1,958	0.00%
2022/05/31	3	93.63	5	93.70	94.40	-2	1,934	-0.10%
2022/05/30	6	90.18	21	89.70	90.10	-15	1,943	-0.77%
2022/05/27	13	88.11	3	88.23	88.20	10	1,926	0.52%
2022/05/25	0	0.00	1	84.70	84.90	-1	1,933	-0.05%
2022/05/24	1	85.00	0	0.00	83.60	1	1,972	0.05%
2022/05/20	0	0.00	1	88.00	87.80	-1	1,996	-0.05%
2022/05/19	0	0.00	1	85.00	88.00	-1	1,989	-0.05%
2022/05/18	3.1	88.49	19	89.54	88.00	-16	2,001	-0.80%
2022/05/17	19	88.79	6	86.12	88.80	13	1,971	0.66%
2022/05/16	4	83.08	0	0.00	82.00	4	1,938	0.21%
2022/05/13	0	0.00	5	82.34	83.60	-5	1,979	-0.25%
2022/05/11	1	83.50	0	83.20	83.40	1	2,082	0.05%
2022/05/10	1	79.20	1	82.60	82.30	0	2,107	0.00%
2022/05/09	1	80.60	1	80.30	80.00	0	2,170	0.00%
2022/05/06	0	0.00	13	81.75	82.10	-13	2,175	-0.60%
2022/05/05	1	83.20	2	85.00	85.30	-1	2,191	-0.05%
2022/05/04	17	84.26	15	85.59	84.30	2	2,143	0.09%
2022/05/03	0	0.00	1	85.60	85.60	-1	2,129	-0.05%
2022/04/29	2	84.70	1	83.80	84.00	1	2,152	0.05%
2022/04/27	3	84.00	11	85.25	83.10	-8	2,167	-0.37%
2022/04/26	0	0.00	0	90.50	89.80	0	2,145	0.00%
2022/04/25	0	0.00	1	92.50	92.10	-1	2,135	-0.05%
2022/04/22	0	0.00	0	93.20	94.00	0	2,131	0.00%
2022/04/21	0	93.00	0	0.00	92.90	0	2,136	0.00%
2022/04/19	1	92.00	0	0.00	91.40	1	2,299	0.04%
2022/04/18	0	92.65	0	0.00	91.50	0	2,333	0.00%
2022/04/15	0	95.10	0	0.00	94.40	0	2,345	0.00%
2022/04/14	0	97.61	0.2	97.50	97.80	-0.1	2,434	-0.01%
2022/04/13	1	98.30	0	0.00	98.00	1	2,452	0.04%
2022/04/12	2	97.95	0	0.00	97.60	2	2,501	0.08%
2022/04/11	0	97.60	2	96.05	95.00	-2	2,500	-0.08%
2022/04/08	1	97.40	0	0.00	97.60	1	2,513	0.04%
2022/04/07	3	95.30	2	95.20	95.70	1	2,509	0.04%
2022/04/06	1	99.50	1	98.40	98.40	0	2,477	0.00%
2022/04/01	7	98.66	1	99.20	98.80	6	2,510	0.24%
2022/03/31	0	100.50	0	0.00	100.50	0	2,508	0.00%
2022/03/30	1	102.50	3	101.50	101.50	-2	2,521	-0.08%
2022/03/28	1	100.50	0	0.00	101.50	1	2,593	0.04%
2022/03/25	0	0.00	2	102.00	103.00	-2	2,609	-0.08%
2022/03/24	1	100.50	0	0.00	102.00	1	2,627	0.04%
2022/03/23	5	103.60	2	102.00	101.50	3	2,726	0.11%
2022/03/22	3	101.50	2	101.00	101.50	1	2,738	0.04%
2022/03/21	5	103.00	0	0.00	101.50	5	2,741	0.18%
2022/03/18	1	100.50	1	102.00	102.50	0	2,723	0.00%
2022/03/17	3	99.33	2	101.25	101.50	1	2,748	0.04%
2022/03/16	1	95.70	5	97.34	98.00	-4	2,722	-0.15%
2022/03/15	3	95.33	2	95.90	93.50	1	2,697	0.04%
2022/03/14	5	97.56	8.7	96.52	97.70	-3.7	2,684	-0.14%
2022/03/11	2	99.15	1	98.10	98.20	1	2,642	0.04%
2022/03/08	1	100.00	11	100.27	99.60	-10	2,604	-0.38%
2022/03/07	0	103.50	1	101.00	101.50	-1	2,589	-0.04%
2022/03/04	1	107.50	0	0.00	106.00	1	2,595	0.04%
2022/03/03	19	109.89	24	110.23	110.00	-5	2,628	-0.19%
2022/03/02	0	106.00	0	0.00	107.00	0	2,610	0.00%
2022/03/01	0.1	106.35	2	105.50	106.50	-1.9	2,633	-0.07%
2022/02/25	0	102.00	1	101.50	101.50	-1	2,676	-0.04%
2022/02/24	4	105.13	10	104.50	101.00	-6	2,723	-0.22%
2022/02/22	3	106.49	1	104.00	104.50	2	2,759	0.07%
2022/02/16	0	109.00	3	110.17	109.00	-3	2,929	-0.10%
2022/02/15	3.1	108.16	2.1	108.29	107.50	1	2,937	0.03%
2022/02/14	7	109.14	3	108.67	108.50	4	2,902	0.14%
2022/02/11	8	113.81	3	114.33	113.50	5	2,876	0.17%
2022/02/10	0	0.00	2	117.00	118.00	-2	2,850	-0.07%
2022/02/09	167	112.97	4	113.13	114.50	163	2,845	5.73%	大買/鉅額交易
2022/02/08	1	117.50	1	118.00	116.00	0	2,795	0.00%
2022/02/07	1	115.00	2	115.75	115.00	-1	2,876	-0.03%
2022/01/26	0	0.00	1	117.00	116.50	-1	2,887	-0.03%
2022/01/25	1	118.45	2	118.00	116.50	-1	2,991	-0.03%
2022/01/24	2.1	118.52	27	117.74	118.50	-24.9	3,051	-0.82%
2022/01/21	24	117.54	1	117.00	117.00	23	3,215	0.72%
2022/01/20	2	120.75	24	121.17	121.50	-22	3,291	-0.67%
2022/01/19	0.3	122.00	149	121.74	119.50	-148.7	3,567	-4.17%	大賣/鉅額交易
2022/01/18	0.2	121.79	0.1	123.40	122.00	0.1	3,646	0.00%
2022/01/17	0	122.50	0	122.50	124.50	0	3,659	0.00%
2022/01/14	0.1	123.50	0	0.00	123.00	0.1	3,713	0.00%
2022/01/13	4	119.13	5	120.00	119.50	-1	3,747	-0.03%
2022/01/12	10.1	121.26	6	121.42	119.00	4.1	3,707	0.11%
2022/01/11	0	0.00	7	127.50	125.50	-7	3,610	-0.19%
2022/01/10	2	128.75	3	129.17	130.50	-1	3,587	-0.03%
2022/01/07	7	129.79	0	0.00	130.50	7	3,580	0.20%
2022/01/06	4	135.63	2	135.50	136.00	2	3,506	0.06%
2022/01/05	1	139.50	0	0.00	138.50	1	3,510	0.03%
2022/01/04	1.3	144.37	2	144.75	144.50	-0.7	3,482	-0.02%
2022/01/03	0	0.00	1	144.50	143.50	-1	3,523	-0.03%
2021/12/30	1	142.00	0	0.00	142.00	1	3,549	0.03%
2021/12/29	1	142.50	4	141.75	142.00	-3	3,609	-0.08%
2021/12/28	5	145.50	5	144.80	143.00	0	3,672	0.00%
2021/12/27	1	141.00	1	142.50	142.50	0	3,682	0.00%
2021/12/24	0	0.00	7	141.79	141.50	-7	3,727	-0.19%
2021/12/23	4	140.00	5	140.80	141.00	-1	3,746	-0.03%
2021/12/22	1	139.50	2	139.00	139.50	-1	3,769	-0.03%
2021/12/21	11	134.23	2	137.00	137.50	9	3,741	0.24%
2021/12/20	1	133.50	1	134.00	133.50	0	3,731	0.00%
2021/12/17	16.2	136.40	5	136.80	137.50	11.2	3,723	0.30%
2021/12/16	3	142.33	2	143.00	142.50	1	3,647	0.03%
2021/12/15	2	139.50	1	139.50	140.00	1	3,687	0.03%
2021/12/14	4	140.00	1	140.00	139.50	3	3,746	0.08%
2021/12/13	5	145.50	6	145.83	144.00	-1	3,887	-0.03%
2021/12/10	2.1	142.02	1	143.50	141.50	1.1	4,011	0.03%
2021/12/09	3	144.00	1	144.50	144.00	2	4,040	0.05%
2021/12/08	1.1	148.40	7	146.29	145.00	-5.9	4,087	-0.14%
2021/12/07	1	146.00	0	0.00	146.00	1	4,097	0.02%
2021/12/06	1	144.50	0	0.00	144.00	1	4,114	0.02%
2021/12/03	3	146.50	1.2	146.17	146.00	1.8	4,183	0.04%
2021/12/02	6	145.25	1	147.50	146.00	5	4,229	0.12%
2021/12/01	1	146.50	1	145.50	146.50	0	4,262	0.00%
2021/11/30	3	148.83	0	0.00	147.00	3	4,382	0.07%
2021/11/29	2	150.00	5	146.30	147.00	-3	4,439	-0.07%
2021/11/26	6	144.33	8	143.63	145.00	-2	4,498	-0.04%
2021/11/25	3	150.83	7	152.29	148.00	-4	4,473	-0.09%
2021/11/24	6	149.92	5	149.10	149.00	1	4,490	0.02%
2021/11/23	30.2	153.85	1	157.00	151.00	29.2	4,467	0.65%
2021/11/22	2.3	155.61	11	155.64	156.00	-8.7	4,482	-0.20%
2021/11/19	8	158.38	11	157.95	156.00	-3	4,636	-0.06%
2021/11/18	5.1	156.82	5	157.50	156.00	0.1	4,675	0.00%
2021/11/17	3	155.83	6	156.42	157.50	-3	4,698	-0.06%
2021/11/16	29.2	153.68	3	154.50	154.50	26.2	4,643	0.56%
2021/11/15	5	153.00	7	152.14	151.50	-2	4,594	-0.04%
2021/11/12	1	153.00	3	153.83	152.50	-2	4,614	-0.04%
2021/11/11	1	150.00	1	150.00	150.00	0	4,616	0.00%
2021/11/10	0	0.00	4	151.38	151.50	-4	4,664	-0.09%
2021/11/09	1	148.00	1	149.00	148.50	0	4,682	0.00%
2021/11/08	2	150.25	1	149.00	149.00	1	4,654	0.02%
2021/11/05	1	150.00	2	148.50	152.00	-1	4,661	-0.02%
2021/11/04	10	150.65	15	149.80	150.00	-5	4,693	-0.11%
2021/11/03	7	157.93	10	157.35	155.00	-3	4,630	-0.06%
2021/11/02	22	158.20	18.2	155.23	154.00	3.8	4,621	0.08%
2021/11/01	3	159.50	14	159.96	161.00	-11	4,584	-0.24%
2021/10/29	40	162.45	43.1	162.12	159.50	-3.1	4,642	-0.07%
2021/10/28	13	159.65	7	159.00	158.50	6	4,492	0.13%
2021/10/27	52	157.41	41	158.95	161.50	11	4,457	0.25%
2021/10/26	10.2	148.72	4	147.88	149.00	6.2	4,249	0.15%
2021/10/21	1	148.50	45	144.74	143.50	-44	4,357	-1.01%
2021/10/19	1	142.50	0	0.00	143.00	1	4,470	0.02%
2021/10/18	0	0.00	1	140.50	139.00	-1	4,745	-0.02%
2021/10/15	1	140.00	2	139.50	140.00	-1	4,962	-0.02%
2021/10/14	2	133.50	12	134.75	136.00	-10	5,063	-0.20%
2021/10/13	1	133.50	0	0.00	133.50	1	5,126	0.02%
2021/10/12	3	138.49	11	136.95	136.50	-8	5,191	-0.15%
2021/10/08	1	141.50	7	145.14	142.00	-6	5,281	-0.11%
2021/10/07	14	142.54	3	142.50	141.50	11	5,378	0.20%
2021/10/06	4	136.88	31	136.79	137.50	-27	5,607	-0.48%
2021/10/05	1	137.00	1	134.50	138.50	0	5,874	0.00%
2021/10/04	2	134.50	1	134.50	132.00	1	6,024	0.02%
2021/10/01	5	137.10	1	138.50	136.50	4	6,243	0.06%
2021/09/30	7	140.50	4	140.13	143.50	3	6,511	0.05%
2021/09/29	2	142.25	21	141.81	140.50	-19	6,543	-0.29%
2021/09/28	1	145.50	0	0.00	148.00	1	6,625	0.02%
2021/09/27	1	151.00	0	0.00	149.50	1	6,785	0.01%
2021/09/24	1	151.00	1	151.50	150.50	0	6,839	0.00%
2021/09/23	3	150.17	0	0.00	150.00	3	6,992	0.04%
2021/09/22	9.3	148.93	16	150.69	149.50	-6.8	7,012	-0.10%
2021/09/17	14	149.57	11	148.18	150.50	3	7,006	0.04%
2021/09/16	20	146.20	15	145.03	144.50	5	7,056	0.07%
2021/09/15	27	149.04	14.3	149.37	150.00	12.7	7,098	0.18%
2021/09/14	0	0.00	2	158.50	159.50	-2	7,042	-0.03%
2021/09/13	3	160.17	1	157.00	157.00	2	7,067	0.03%
2021/09/09	1	164.00	2	165.00	165.00	-1	7,066	-0.01%
2021/09/08	0	0.00	4	164.25	164.00	-4	7,095	-0.06%
2021/09/07	3.3	164.33	0.3	172.50	165.00	3	7,193	0.04%
2021/09/06	0	0.00	0	171.00	172.00	0	7,207	0.00%
2021/09/03	24	174.63	7	174.71	174.00	17	7,311	0.23%
2021/09/02	25	174.24	3	174.00	175.00	22	7,603	0.29%
2021/09/01	22	172.61	14	171.75	175.00	8	7,580	0.11%
2021/08/31	2	166.52	5	166.00	168.50	-3	7,481	-0.04%
2021/08/30	13	166.77	3.1	168.30	166.00	10	7,499	0.13%
2021/08/27	1	169.50	1	172.00	170.50	0	7,502	0.00%
2021/08/26	2	169.50	6	168.83	170.50	-4	7,514	-0.05%
2021/08/25	8	170.15	15.1	169.58	170.00	-7.1	7,537	-0.09%
2021/08/24	2.1	161.02	3	161.00	162.00	-1	7,398	-0.01%
2021/08/23	3	153.67	7	151.00	155.00	-4	7,405	-0.05%
2021/08/20	0	0.00	0	146.00	145.00	0	7,416	0.00%
2021/08/19	2	143.76	4	144.25	144.50	-2	7,559	-0.03%
2021/08/18	1	147.50	0	0.00	150.00	1	7,845	0.01%
2021/08/17	2.1	147.73	4	146.50	145.50	-1.9	7,965	-0.02%
2021/08/16	1	147.00	7	142.29	147.50	-6	7,970	-0.08%
2021/08/13	9	148.78	4	146.00	145.00	5	7,943	0.06%
2021/08/12	1	152.50	1	153.00	153.50	0	7,946	0.00%
2021/08/11	0	150.67	23	150.54	152.00	-23	8,010	-0.29%
2021/08/10	2	153.50	7	157.29	154.00	-5	8,085	-0.06%
2021/08/09	2	159.50	1	163.50	158.50	1	8,142	0.01%
2021/08/06	3	162.17	0	0.00	162.50	3	8,227	0.04%
2021/08/05	9.1	162.68	2	163.25	163.50	7.1	8,291	0.09%
2021/08/04	2	165.25	13	165.96	165.50	-11	8,341	-0.13%
2021/08/03	3	162.00	2	162.50	162.00	1	8,289	0.01%
2021/08/02	13	162.04	0	0.00	161.50	13	8,306	0.16%
2021/07/30	21	167.88	6	167.50	164.00	15	8,322	0.18%
2021/07/29	5	164.50	3	163.50	167.00	2	8,323	0.02%
2021/07/28	4	165.38	3	165.83	165.00	1	8,391	0.01%
2021/07/27	6	175.75	33	172.33	169.50	-27	8,463	-0.32%
2021/07/26	4	177.38	7	178.64	177.50	-3	8,524	-0.04%
2021/07/23	6	177.92	2	174.00	176.00	4	8,542	0.05%
2021/07/22	537	191.98	27	184.37	183.50	510	8,500	6.00%	大買/鉅額交易
2021/07/21	3	180.83	8	184.69	187.50	-5	8,323	-0.06%
2021/07/20	21	179.69	14	176.68	173.50	7	8,132	0.09%
2021/07/19	3	181.83	4.1	180.90	181.00	-1.1	8,090	-0.01%
2021/07/16	7.1	180.42	5.1	182.41	178.00	2	8,076	0.03%
2021/07/15	8.2	184.90	5.1	186.99	186.00	3.1	8,031	0.04%
2021/07/14	3	183.00	10	184.15	187.00	-7	7,974	-0.09%
2021/07/13	16.1	185.89	11	187.59	181.50	5.1	7,875	0.06%
2021/07/12	18	178.61	38	181.84	187.00	-20	7,644	-0.26%
2021/07/09	13	171.81	15	174.50	171.00	-2	7,354	-0.03%
2021/07/08	238	168.97	46	168.90	170.00	192	7,228	2.66%	大買/鉅額交易
2021/07/07	20	165.60	23.5	167.32	167.50	-3.5	7,034	-0.05%
2021/07/06	0	0.00	7	162.14	160.50	-7	6,822	-0.10%
2021/07/05	5.5	161.86	3	163.33	161.50	2.5	6,856	0.04%
2021/07/02	5	159.80	6	159.17	160.50	-1	6,846	-0.01%
2021/07/01	2	152.00	5	153.50	150.00	-3	6,993	-0.04%
2021/06/30	18	161.25	23.1	157.13	155.50	-5.1	6,981	-0.07%
2021/06/29	3	155.50	5	154.60	154.00	-2	6,883	-0.03%
2021/06/28	5	155.60	7	155.50	156.50	-2	6,977	-0.03%
2021/06/25	8	156.44	5	157.80	155.00	3	6,965	0.04%
2021/06/24	15	155.90	11	155.59	155.50	4	6,906	0.06%
2021/06/23	6	151.08	9	152.00	152.00	-3	6,737	-0.04%
2021/06/22	0.1	150.50	4	150.88	148.50	-4	6,674	-0.06%
2021/06/21	6	147.25	15.5	148.94	149.50	-9.5	6,650	-0.14%
2021/06/18	13	150.31	2	149.00	149.00	11	6,656	0.17%
2021/06/17	1	150.00	5	150.00	151.00	-4	6,696	-0.06%
2021/06/16	10	153.30	12	153.00	148.50	-2	6,684	-0.03%
2021/06/15	0	0.00	3	151.33	151.00	-3	6,544	-0.05%
2021/06/11	3	147.00	3	147.17	147.00	0	6,582	0.00%
2021/06/10	33	149.17	39.1	151.31	147.00	-6.1	6,566	-0.09%
2021/06/09	1	142.00	19	141.00	141.00	-18	6,218	-0.29%
2021/06/07	0	0.00	1	137.50	138.50	-1	6,302	-0.02%
2021/06/04	1	138.50	4	139.13	140.00	-3	6,304	-0.05%
2021/06/03	4	137.88	1	138.50	137.50	3	6,390	0.05%
2021/06/02	5	137.11	2	137.50	136.00	3	6,376	0.05%
2021/06/01	0	0.00	4.2	143.03	143.00	-4.2	6,310	-0.07%
2021/05/28	7	139.79	18	141.36	141.50	-11	6,278	-0.18%
2021/05/27	21	139.36	25	139.08	138.00	-4	6,266	-0.06%
2021/05/26	25	137.68	15.3	139.80	135.50	9.7	6,186	0.16%
2021/05/25	1	134.50	8	133.88	135.00	-7	5,925	-0.12%
2021/05/24	6	121.00	4	123.00	123.00	2	5,848	0.03%
2021/05/21	0	0.00	4	119.75	122.00	-4	5,878	-0.07%
2021/05/20	12	118.42	80	117.94	117.00	-68	5,981	-1.14%
2021/05/19	0	0.00	0	118.50	121.50	0	6,021	0.00%
2021/05/18	5	121.30	7	120.71	123.00	-2	6,011	-0.03%
2021/05/17	3	116.16	6.8	115.88	117.00	-3.8	6,035	-0.06%
2021/05/14	7	114.86	0	0.00	116.00	7	6,001	0.12%
2021/05/13	6	116.50	13	114.54	121.50	-7	6,052	-0.12%
2021/05/12	2.6	114.77	7	111.00	113.00	-4.4	6,237	-0.07%
2021/05/11	17.2	120.14	4	119.25	119.00	13.2	6,303	0.21%
2021/05/10	9.2	129.51	6	131.50	129.50	3.2	6,376	0.05%
2021/05/07	2	132.98	3	132.50	134.50	-1	6,490	-0.02%
2021/05/06	5.1	126.71	4	128.38	124.00	1.1	6,531	0.02%
2021/05/05	8.1	129.64	3	133.00	127.00	5	6,646	0.08%
2021/05/04	18.6	130.67	7	130.93	129.00	11.6	6,867	0.17%
2021/05/03	20.2	145.64	13	147.54	141.50	7.2	7,454	0.10%
2021/04/29	10.3	156.33	0	0.00	156.00	10.3	7,692	0.13%
2021/04/28	16	160.41	6	161.17	158.00	10	7,845	0.13%
2021/04/27	24	154.75	35	157.26	159.00	-11	7,982	-0.14%
2021/04/26	19	152.47	12	152.92	152.00	7	8,109	0.09%
2021/04/23	22	150.82	6	149.75	152.00	16	8,168	0.20%
2021/04/22	4	152.63	13	154.00	148.50	-9	8,232	-0.11%
2021/04/21	11	156.55	0	0.00	156.00	11	8,435	0.13%
2021/04/20	4.1	157.54	0	158.50	159.00	4.1	8,825	0.05%
2021/04/19	3	156.50	0	156.00	158.00	3	9,012	0.03%
2021/04/16	4	153.13	4	155.00	152.50	0	9,471	0.00%
2021/04/15	1	156.00	0	0.00	156.00	1	9,474	0.01%
2021/04/14	13	153.58	1	153.00	155.00	12	9,509	0.13%
2021/04/13	2.1	159.52	3.2	159.84	158.50	-1.1	9,638	-0.01%
2021/04/12	27	168.70	27.5	167.04	163.00	-0.5	9,678	-0.01%
2021/04/09	18	169.28	2	168.75	164.00	16	9,762	0.16%
2021/04/08	7	168.21	18	169.53	166.50	-11	9,878	-0.11%
2021/04/07	41	164.63	51	166.31	165.50	-10	9,876	-0.10%
2021/04/06	1	154.50	2.2	156.36	157.00	-1.2	9,798	-0.01%
2021/04/01	1	154.50	17.3	155.62	153.00	-16.2	10,358	-0.16%
2021/03/31	6.5	155.04	22	152.37	156.00	-15.6	10,433	-0.15%
2021/03/30	5	148.50	2.2	148.16	149.00	2.8	10,451	0.03%
2021/03/29	5	147.10	3	146.50	147.50	2	10,529	0.02%
2021/03/26	3	143.00	5	144.50	145.50	-2	10,544	-0.02%
2021/03/25	3	141.00	2	141.00	141.00	1	10,589	0.01%
2021/03/24	2	143.75	4	144.50	142.50	-2	10,613	-0.02%
2021/03/23	1.1	142.00	0	0.00	142.50	1.1	10,681	0.01%
2021/03/22	14	141.00	6	141.33	141.00	8	10,744	0.07%
2021/03/19	3	144.83	3.5	145.86	144.50	-0.5	10,707	0.00%
2021/03/18	11.1	147.95	11	147.55	148.00	0.1	10,725	0.00%
2021/03/17	6	147.26	7	150.07	146.00	-1	10,821	-0.01%
2021/03/16	14	145.50	9	146.67	146.50	5	10,811	0.05%
2021/03/15	22.3	148.71	6	148.25	147.50	16.3	10,953	0.15%
2021/03/12	5	153.20	1	155.00	152.00	4	10,983	0.04%
2021/03/11	4	148.13	1	149.50	150.50	3	11,073	0.03%
2021/03/10	5	148.90	2	149.50	148.00	3	11,186	0.03%
2021/03/09	12	146.33	5.1	145.82	149.50	6.9	11,559	0.06%
2021/03/08	3	155.50	2.1	156.09	152.50	0.9	12,197	0.01%
2021/03/05	6	156.08	4.1	155.43	156.50	1.9	12,262	0.02%
2021/03/04	8	158.50	2	158.00	158.00	6	12,337	0.05%
2021/03/03	2	158.50	5	161.10	163.00	-3	12,440	-0.02%
2021/03/02	5	161.70	6	163.08	161.00	-1	12,817	-0.01%
2021/02/26	18.3	160.41	4	160.25	159.50	14.3	12,899	0.11%
2021/02/25	14	168.75	7	166.43	166.00	7	12,939	0.05%
2021/02/24	14	169.04	10	170.05	166.50	4	13,244	0.03%
2021/02/23	6	168.00	3	166.50	167.50	3	13,435	0.02%
2021/02/22	7	171.21	12	171.00	171.00	-5	13,582	-0.04%
2021/02/19	11.1	165.91	44	165.99	167.00	-32.9	13,916	-0.24%
2021/02/18	1	163.00	3	162.67	164.50	-2	14,899	-0.01%
2021/02/17	19	161.74	1.1	162.23	164.50	17.9	15,466	0.12%
2021/02/05	8	158.63	28	156.52	156.00	-20	15,559	-0.13%
2021/02/04	10.1	157.66	11	158.68	159.50	-0.9	15,583	-0.01%
2021/02/03	58	171.61	38	166.99	163.00	20	15,439	0.13%
2021/02/02	21	160.48	30	162.98	168.00	-9	15,199	-0.06%
2021/02/01	3	151.83	8	152.13	155.50	-5	15,066	-0.03%
2021/01/29	4	162.00	14	161.61	155.00	-10	14,987	-0.07%
2021/01/28	17	161.85	21	162.33	160.00	-4	14,856	-0.03%
2021/01/27	4	165.38	5	167.10	166.50	-1	14,893	-0.01%
2021/01/26	13	166.46	89.1	170.63	163.00	-76.1	14,728	-0.52%
2021/01/25	47	172.85	30.1	174.31	167.00	17	14,401	0.12%
2021/01/22	21	160.12	46	162.94	166.00	-25	13,660	-0.18%
2021/01/21	3	153.50	19	152.82	151.00	-16	13,328	-0.12%
2021/01/20	20	149.48	19	150.24	146.50	1	13,151	0.01%
2021/01/19	9	149.17	42	149.01	150.00	-33	12,974	-0.25%
2021/01/18	13	140.19	37	141.66	142.50	-24	12,790	-0.19%
2021/01/15	48	144.48	28	145.23	142.50	20	12,768	0.16%
2021/01/14	47.3	150.82	305.2	147.17	146.00	-257.9	12,692	-2.03%	大賣/鉅額交易
2021/01/13	19	146.29	158	147.17	149.00	-139	12,473	-1.11%	大賣/鉅額交易
2021/01/12	120	142.91	21	144.36	140.00	99	12,074	0.82%	大買/
2021/01/11	378	142.83	88	143.09	144.50	290	11,881	2.44%	大買/鉅額交易
2021/01/08	9	132.28	1	132.50	134.00	8	11,457	0.07%
2021/01/07	10	133.15	2	132.75	132.50	8	11,486	0.07%
2021/01/06	22	135.48	26	136.67	133.50	-4	11,728	-0.03%
2021/01/05	18	138.33	12	138.00	138.50	6	11,645	0.05%
2021/01/04	9	137.17	20.1	137.94	138.50	-11.1	11,776	-0.09%
2020/12/31	8	138.06	26	136.60	135.00	-18	11,690	-0.15%
2020/12/30	4.1	137.51	5	137.60	137.00	-1	11,732	-0.01%
2020/12/29	52	137.03	3	137.33	136.50	49	11,841	0.41%
2020/12/28	45.2	136.49	36	137.24	138.00	9.2	11,835	0.08%
2020/12/25	4.4	129.98	6	129.83	131.00	-1.6	11,339	-0.01%
2020/12/24	11	129.18	50	127.92	127.00	-39	11,406	-0.34%
2020/12/23	9	126.22	16	126.34	128.00	-7	11,591	-0.06%
2020/12/22	30.2	124.96	17	124.82	122.00	13.2	11,699	0.11%
2020/12/21	15	121.73	18	121.86	126.00	-3	11,830	-0.03%
2020/12/18	20	124.23	8	123.31	123.00	12	11,962	0.10%
2020/12/17	19	125.63	9.4	125.31	125.50	9.6	12,014	0.08%
2020/12/16	6	123.50	5.1	123.70	123.50	1	12,000	0.01%
2020/12/15	2	119.75	5	119.60	119.00	-3	12,041	-0.02%
2020/12/14	7	122.07	4	121.63	121.00	3	12,254	0.02%
2020/12/11	16	122.53	6	120.42	121.50	10	12,564	0.08%
2020/12/10	7	125.00	5	125.10	125.00	2	12,969	0.02%
2020/12/09	20	128.93	14	128.96	128.50	6	13,476	0.04%
2020/12/08	5	124.00	11	123.45	124.50	-6	13,588	-0.04%
2020/12/07	8.7	124.46	9	123.61	123.00	-0.3	13,556	0.00%
2020/12/04	2	127.75	16	128.16	129.00	-14	13,392	-0.10%
2020/12/03	32	131.83	17	129.97	128.00	15	13,218	0.11%
2020/12/02	50	128.46	73.2	129.63	131.00	-23.2	12,834	-0.18%
2020/12/01	5	121.10	7.8	121.05	123.50	-2.8	12,089	-0.02%
2020/11/30	29	122.88	26	123.37	121.50	3	12,080	0.02%
2020/11/27	6	123.33	6	123.17	122.00	0	11,996	0.00%
2020/11/26	47	123.04	287	121.93	124.50	-240	11,870	-2.02%	大賣/鉅額交易
2020/11/25	17	118.09	7.3	118.22	117.00	9.7	11,431	0.08%
2020/11/24	21	120.83	9	121.94	120.50	12	11,304	0.11%
2020/11/23	37.1	126.77	64	126.61	122.00	-26.9	11,216	-0.24%
2020/11/20	67.1	122.84	34.1	120.98	126.00	33.1	10,951	0.30%
2020/11/19	9	121.78	1	122.00	121.00	8	10,676	0.07%
2020/11/18	31.1	121.22	34.1	120.84	121.50	-2.9	10,487	-0.03%
2020/11/17	356	118.83	135.7	121.80	118.50	220.3	10,075	2.19%	大買/大賣/鉅額交易
2020/11/16	79	117.44	61.1	117.47	119.00	17.9	9,131	0.20%
2020/11/13	15	107.50	14	107.57	108.50	1	8,563	0.01%
2020/11/12	0	103.88	115.2	103.25	104.50	-115.2	8,433	-1.37%	大賣/鉅額交易
2020/11/11	0	103.44	1	102.50	102.50	-1	8,359	-0.01%
2020/11/10	20	102.65	15	102.00	100.50	5	8,369	0.06%
2020/11/09	1	104.00	6	104.33	104.00	-5	8,364	-0.06%
2020/11/06	9	103.56	10	103.70	103.00	-1	8,358	-0.01%
2020/11/05	3	102.00	6	102.50	103.00	-3	8,347	-0.04%
2020/11/04	14	103.36	11	103.68	102.50	3	8,368	0.04%
2020/11/03	5	100.90	1	101.50	100.50	4	8,487	0.05%
2020/11/02	2	98.65	4	98.63	99.50	-2	8,522	-0.02%
2020/10/30	9	99.94	7	100.53	98.50	2	8,509	0.02%
2020/10/29	7	99.90	10	100.45	100.50	-3	8,513	-0.04%
2020/10/28	0	102.50	3	104.00	102.00	-3	8,516	-0.04%
2020/10/27	5	101.80	4.1	102.05	104.50	0.9	8,513	0.01%
2020/10/26	14	103.57	32.2	103.47	102.00	-18.2	8,498	-0.21%
2020/10/23	1	102.50	3	103.83	104.00	-2	8,564	-0.02%
2020/10/22	10.1	101.50	5	101.00	101.00	5.1	8,547	0.06%
2020/10/21	13	104.04	0	0.00	102.50	13	8,582	0.15%
2020/10/20	5	103.10	19	103.34	102.50	-14	8,585	-0.16%
2020/10/19	7	103.29	6	102.58	103.00	1	8,628	0.01%
2020/10/16	20	103.33	19	103.66	101.00	1	8,639	0.01%
2020/10/15	5	104.00	15.1	104.59	103.50	-10.1	8,629	-0.12%
2020/10/14	18.2	107.36	23	108.80	105.00	-4.8	8,754	-0.05%
2020/10/13	10	104.45	21	104.90	106.00	-11	8,527	-0.13%
2020/10/12	12	105.25	30	105.18	106.00	-18	8,498	-0.21%
2020/10/08	1	102.00	6	102.33	101.00	-5	8,424	-0.06%
2020/10/07	75	104.77	27	104.81	102.50	48	8,470	0.57%
2020/10/06	8	104.50	8	104.69	104.50	0	8,478	0.00%
2020/10/05	6	102.25	5	103.00	103.50	1	8,798	0.01%
2020/09/30	11	100.29	17	100.82	101.50	-6	9,160	-0.07%
2020/09/29	21	100.75	16	100.30	101.00	5	9,258	0.05%
2020/09/28	15	100.90	36.7	100.51	102.00	-21.7	9,259	-0.23%
2020/09/25	15	96.44	18	96.24	94.60	-3	9,281	-0.03%
2020/09/24	9	98.66	7	98.30	97.10	2	9,450	0.02%
2020/09/23	16	99.06	24	99.66	102.00	-8	9,534	-0.08%
2020/09/22	6	97.30	9	97.12	98.00	-3	9,348	-0.03%
2020/09/21	2	98.95	5	98.48	97.40	-3	9,295	-0.03%
2020/09/18	4	99.00	0	0.00	98.60	4	9,229	0.04%
2020/09/17	10	101.45	25	101.82	100.00	-15	9,114	-0.16%
2020/09/16	21	100.81	8	101.56	100.00	13	8,922	0.15%
2020/09/15	47	100.44	72.1	100.44	102.00	-25.1	8,637	-0.29%
2020/09/14	87	99.27	87.1	99.20	96.70	-0.1	8,137	0.00%
2020/09/11	60	92.15	107	93.14	95.30	-47	7,562	-0.62%	大賣/
2020/09/10	1	89.70	6	89.77	89.20	-5	7,233	-0.07%
2020/09/08	3	87.73	0	0.00	88.20	3	7,241	0.04%
2020/09/07	2	88.80	3	88.70	87.40	-1	7,315	-0.01%
2020/09/03	3	89.30	4	89.75	88.00	-1	7,371	-0.01%
2020/09/02	4	85.88	2	86.00	87.30	2	7,348	0.03%
2020/09/01	3	85.30	3.1	85.27	85.10	-0.1	7,370	0.00%
2020/08/31	2	86.50	0	0.00	86.30	2	7,492	0.03%
2020/08/28	1	86.70	0	0.00	87.20	1	7,879	0.01%
2020/08/27	3	89.27	1	88.20	88.10	2	7,968	0.03%
2020/08/26	6	88.95	2	89.20	89.50	4	8,010	0.05%
2020/08/25	0	85.50	0	0.00	85.00	0	7,989	0.00%
2020/08/24	0	0.00	1	85.00	85.00	-1	8,016	-0.01%
2020/08/21	2	83.65	2	82.90	84.50	0	8,076	0.00%
2020/08/20	20	80.48	9	82.27	81.50	11	8,083	0.14%
2020/08/19	4.1	86.95	13	86.80	86.20	-8.9	8,041	-0.11%
2020/08/18	14	89.81	9.1	89.56	88.80	4.9	8,071	0.06%
2020/08/17	7	92.34	2	91.70	91.70	5	8,058	0.06%
2020/08/14	5	92.22	4	92.60	92.60	1	8,104	0.01%
2020/08/13	4	92.33	2	92.35	91.60	2	8,157	0.02%
2020/08/12	4	93.03	16	92.90	93.10	-12	8,303	-0.14%
2020/08/11	2	95.20	6	94.93	94.60	-4	8,348	-0.05%
2020/08/10	0	97.30	7	98.40	96.10	-7	8,378	-0.08%
2020/08/07	46	100.40	29	99.92	98.50	17	8,401	0.20%
2020/08/05	4	97.65	29	97.51	97.50	-25	8,329	-0.30%
2020/08/04	1	96.60	3	96.37	96.60	-2	8,709	-0.02%
2020/08/03	1	96.20	5	96.80	96.10	-4	9,128	-0.04%
2020/07/31	2	95.30	1	96.00	97.20	1	9,216	0.01%
2020/07/30	1	94.50	0	94.50	94.50	1	9,312	0.01%
2020/07/29	4	92.48	7	92.70	93.80	-3	9,369	-0.03%
2020/07/28	10	95.20	9	95.80	91.90	1	9,396	0.01%
2020/07/27	1	96.00	5	96.18	95.90	-4	9,428	-0.04%
2020/07/24	9	97.98	6	97.37	96.10	3	9,679	0.03%
2020/07/23	4	99.15	4	98.75	98.60	0	9,680	0.00%
2020/07/22	5	98.82	13	98.97	99.10	-8	9,783	-0.08%
2020/07/21	9	96.93	13	97.41	97.70	-4	9,763	-0.04%
2020/07/20	21	95.48	6	96.73	95.40	15	9,771	0.15%
2020/07/17	13.1	98.71	28.1	98.33	97.20	-15.1	9,794	-0.15%
2020/07/16	9	96.59	1	96.80	96.30	8	9,711	0.08%
2020/07/15	11	97.84	4	97.90	96.00	7	9,738	0.07%
2020/07/14	27	98.62	28	98.82	97.70	-1	9,932	-0.01%
2020/07/13	19	101.66	15	101.70	102.00	4	9,837	0.04%
2020/07/10	37	101.93	55	102.81	101.00	-18	9,772	-0.18%
2020/07/09	99	109.16	78	109.26	107.00	21	9,605	0.22%
2020/07/08	89	105.21	95	105.92	110.50	-6	9,125	-0.07%
2020/07/07	40	101.74	10.4	101.63	101.00	29.6	8,593	0.34%
2020/07/06	41	100.71	47	100.86	101.00	-6	8,494	-0.07%
2020/07/03	43.1	100.21	28.1	99.92	98.20	15	8,424	0.18%
2020/07/02	33.2	98.34	32	98.24	99.10	1.2	8,282	0.01%
2020/07/01	33.2	95.42	18	95.41	95.60	15.2	7,965	0.19%
2020/06/30	0	0.00	1	90.40	90.50	-1	7,750	-0.01%
2020/06/29	5	90.26	7	90.57	90.60	-2	7,847	-0.03%
2020/06/24	0	0.00	2	92.75	91.90	-2	7,896	-0.03%
2020/06/23	9	93.26	1	93.30	92.20	8	8,098	0.10%
2020/06/22	7	93.89	1	94.50	93.40	6	8,226	0.07%
2020/06/19	15	93.81	18	94.38	93.40	-3	8,300	-0.04%
2020/06/18	3	93.67	0	0.00	93.10	3	8,361	0.04%
2020/06/17	0	0.00	2	92.45	93.00	-2	8,467	-0.02%
2020/06/16	5	92.80	1	93.00	93.30	4	8,585	0.05%
2020/06/15	2	91.05	2	91.50	89.90	0	8,755	0.00%
2020/06/12	7	89.04	6	88.92	91.40	1	8,897	0.01%
2020/06/11	19	94.34	20	92.93	90.10	-1	9,037	-0.01%
2020/06/10	4	94.63	3	94.40	94.50	1	9,128	0.01%
2020/06/09	12	93.22	13	93.79	93.70	-1	9,272	-0.01%
2020/06/08	3	94.67	5	94.26	93.00	-2	9,412	-0.02%
2020/06/05	17	93.96	18	94.19	94.00	-1	9,435	-0.01%
2020/06/04	4	94.53	10.1	94.32	93.50	-6.1	9,492	-0.06%
2020/06/03	30	95.52	55	95.59	93.70	-25	9,494	-0.26%
2020/06/02	37	93.65	12	92.52	91.10	25	9,284	0.27%
2020/06/01	4	91.75	1	91.60	91.90	3	9,379	0.03%
2020/05/29	3	88.80	3	89.97	90.80	0	9,702	0.00%
2020/05/28	2	88.00	3	89.20	87.80	-1	9,720	-0.01%
2020/05/27	2	90.25	0	0.00	88.80	2	9,788	0.02%
2020/05/25	2	88.10	2	87.25	88.80	0	9,789	0.00%
2020/05/22	2	86.40	11	86.92	85.90	-9	9,781	-0.09%
2020/05/21	8	87.63	10	87.20	88.80	-2	9,752	-0.02%
2020/05/20	9	85.50	15.3	85.63	85.30	-6.3	9,695	-0.06%
2020/05/19	2	86.35	14	85.96	86.70	-12	9,667	-0.12%
2020/05/18	10	86.48	12	87.67	85.80	-2	9,616	-0.02%
2020/05/15	6	91.20	11	92.74	91.10	-5	9,483	-0.05%
2020/05/14	9	93.64	10	93.37	92.30	-1	9,493	-0.01%
2020/05/13	16	94.14	8	94.89	95.30	8	9,489	0.08%
2020/05/12	6	94.80	23	94.23	93.40	-17	9,548	-0.18%
2020/05/11	82	100.03	87	99.83	97.50	-5	9,540	-0.05%
2020/05/08	81.4	94.88	39	95.12	96.10	42.4	9,189	0.46%
2020/05/07	1	91.40	2	90.60	91.40	-1	8,821	-0.01%
2020/05/06	51	90.49	13	90.94	89.00	38	8,781	0.43%
2020/05/05	2	89.60	2	89.05	88.50	0	8,759	0.00%
2020/05/04	4	88.80	0	0.00	88.50	4	9,065	0.04%
2020/04/30	7	90.96	2	91.20	90.60	5	9,148	0.05%
2020/04/29	18	92.98	10	92.93	91.50	8	9,139	0.09%
2020/04/28	1	89.60	5	89.32	89.80	-4	8,958	-0.04%
2020/04/27	5	88.88	6	88.87	88.70	-1	9,014	-0.01%
2020/04/24	3	87.13	4.2	86.90	87.60	-1.2	8,918	-0.01%
2020/04/23	1	87.00	1	88.80	87.00	0	8,920	0.00%
2020/04/22	6	84.88	6	86.58	87.50	0	8,959	0.00%
2020/04/21	4	87.33	6	87.57	86.10	-2	8,978	-0.02%
2020/04/20	13	86.55	13	87.16	87.90	0	9,018	0.00%
2020/04/17	15	89.89	11.1	90.67	88.10	3.9	8,971	0.04%
2020/04/16	13	87.39	20	87.83	87.80	-7	8,827	-0.08%
2020/04/15	6	87.98	14	87.94	87.80	-8	8,853	-0.09%
2020/04/14	9	87.31	11	86.85	88.00	-2	9,047	-0.02%
2020/04/13	15	84.79	0	85.30	85.30	15	9,083	0.17%
2020/04/10	5	86.38	19	86.60	86.20	-14	9,123	-0.15%
2020/04/09	14	87.84	13.1	89.41	86.50	0.9	9,195	0.01%
2020/04/08	10	89.96	19	90.77	89.60	-9	9,340	-0.10%
2020/04/07	34	86.93	104	86.26	87.30	-70	9,232	-0.76%	大賣/
2020/04/06	16	81.37	3	80.20	81.20	13	9,085	0.14%
2020/04/01	1	78.70	5	79.30	79.50	-4	9,076	-0.04%
2020/03/31	44	78.85	39	79.47	77.90	5	9,050	0.06%
2020/03/30	32	77.10	47	77.23	78.40	-15	9,000	-0.17%
2020/03/27	72	77.14	49	78.17	75.70	23	8,991	0.26%
2020/03/26	28	73.93	11	75.05	75.70	17	8,840	0.19%
2020/03/25	16	75.16	23	75.25	75.70	-7	8,754	-0.08%
2020/03/24	7	68.53	13	68.49	69.80	-6	8,674	-0.07%
2020/03/23	7	63.63	3	59.83	63.80	4	8,641	0.05%
2020/03/20	4	61.80	10	61.46	63.30	-6	8,804	-0.07%
2020/03/19	32	58.13	132.2	58.97	57.60	-100.2	8,700	-1.15%	大賣/
2020/03/18	23	70.15	29	68.77	64.00	-6	8,591	-0.07%
2020/03/17	34	72.52	33	72.67	70.50	1	8,513	0.01%
2020/03/16	12	78.82	5	80.68	75.60	7	8,509	0.08%
2020/03/13	31	79.66	41	80.44	83.50	-10	8,405	-0.12%
2020/03/12	17	86.41	64	85.79	87.70	-47	8,233	-0.57%
2020/03/11	22	93.66	6	96.68	92.40	16	8,168	0.20%
2020/03/10	15	93.97	7	92.07	95.90	8	8,272	0.10%
2020/03/09	72	96.05	52	96.60	92.40	20	8,457	0.24%
2020/03/06	48	99.72	30	100.58	98.60	18	8,419	0.21%
2020/03/05	27	99.76	53	99.44	99.60	-26	8,434	-0.31%
2020/03/04	102	98.91	43	98.39	96.80	59	8,409	0.70%	大買/
2020/03/03	20	95.70	16	96.78	95.70	4	8,435	0.05%
2020/03/02	13	90.74	7.2	91.91	94.40	5.8	8,804	0.07%
2020/02/27	45	93.80	11	93.31	90.00	34	9,012	0.38%
2020/02/26	5	96.68	5	96.26	96.00	0	8,934	0.00%
2020/02/25	16	93.72	15	95.15	97.80	1	8,892	0.01%
2020/02/24	4	95.50	3	96.03	95.00	1	8,833	0.01%
2020/02/21	3	97.30	2	97.70	97.80	1	8,794	0.01%
2020/02/19	2	97.35	1	97.40	97.70	1	8,733	0.01%
2020/02/18	3	97.07	7	97.90	96.50	-4	8,702	-0.05%
2020/02/17	9	97.54	1	96.90	97.20	8	8,639	0.09%
2020/02/14	23	99.90	19	99.95	99.90	4	8,553	0.05%
2020/02/13	64	101.85	10	102.25	100.00	54	8,543	0.63%
2020/02/12	12	102.13	14	102.00	101.00	-2	8,589	-0.02%
2020/02/11	5	98.34	6	98.95	99.70	-1	8,629	-0.01%
2020/02/10	3	96.00	3	96.57	95.40	0	8,773	0.00%
2020/02/07	1	99.10	30	100.62	97.00	-29	9,047	-0.32%
2020/02/06	15	99.47	6	99.55	100.50	9	9,113	0.10%
2020/02/05	34	100.56	17	99.05	97.80	17	9,034	0.19%
2020/02/04	12	95.92	5	96.36	96.40	7	8,705	0.08%
2020/02/03	24	88.36	33	89.81	94.90	-9	8,610	-0.10%
2020/01/31	12	90.61	13	90.42	91.20	-1	8,511	-0.01%
2020/01/30	5	89.24	7	90.79	87.30	-2	8,531	-0.02%
2020/01/20	3	95.77	14	95.18	96.90	-11	8,456	-0.13%
2020/01/17	6	94.97	5	94.90	94.50	1	8,431	0.01%
2020/01/16	7	94.90	2	94.50	95.30	5	8,427	0.06%
2020/01/15	3	96.20	6	96.12	95.80	-3	8,401	-0.04%
2020/01/14	3	94.20	7	94.13	95.20	-4	8,835	-0.05%
2020/01/13	1	90.80	0	0.00	90.70	1	9,053	0.01%
2020/01/10	42	89.06	39.2	89.54	89.30	2.8	9,268	0.03%
2020/01/09	16	91.55	2.5	91.90	91.80	13.5	9,510	0.14%
2020/01/08	22	92.35	25	92.35	90.20	-3	10,031	-0.03%
2020/01/07	16	98.35	0	0.00	97.60	16	10,026	0.16%
2020/01/06	1	100.00	0	0.00	100.00	1	10,400	0.01%
2020/01/03	7	103.29	2	104.00	101.50	5	10,881	0.05%
2020/01/02	32	103.67	35	104.90	105.00	-3	11,064	-0.03%
2019/12/31	2	99.60	0	0.00	99.50	2	10,948	0.02%
2019/12/30	18	100.88	10	100.18	99.00	8	11,076	0.07%
2019/12/27	5	101.70	1	101.50	101.50	4	11,597	0.03%
2019/12/26	3	100.33	1	100.00	100.00	2	11,658	0.02%
2019/12/25	0	0.00	11	99.45	100.00	-11	11,688	-0.09%
2019/12/24	31	98.90	13	98.38	98.30	18	11,747	0.15%
2019/12/23	45	103.27	1	100.50	99.90	44	11,804	0.37%
2019/12/20	1	104.00	1	103.50	103.50	0	11,897	0.00%
2019/12/19	11	105.59	5	104.70	105.50	6	12,162	0.05%
2019/12/18	3	107.83	2	108.50	106.00	1	12,220	0.01%
2019/12/17	68	109.62	72	109.53	109.50	-4	12,325	-0.03%
2019/12/16	0	0.00	3	104.17	104.50	-3	12,218	-0.02%
2019/12/13	5	105.30	13	107.19	104.50	-8	12,755	-0.06%
2019/12/12	12	105.33	5	105.00	104.50	7	13,105	0.05%
2019/12/11	3	105.17	6	105.42	104.00	-3	13,238	-0.02%
2019/12/10	6	101.67	8	102.00	102.00	-2	13,436	-0.01%
2019/12/09	6	104.08	0	0.00	103.50	6	13,574	0.04%
2019/12/06	5	105.50	11	106.18	105.50	-6	13,831	-0.04%
2019/12/05	20	105.35	21	105.69	104.00	-1	14,405	-0.01%
2019/12/04	29	110.05	32	110.47	107.50	-3	14,663	-0.02%
2019/12/03	20	103.68	82	107.91	108.50	-62	14,865	-0.42%
2019/12/02	110	106.55	48	106.32	106.00	62	15,401	0.40%	大買/
2019/11/29	36	111.74	20	112.40	111.50	16	15,404	0.10%
2019/11/28	53	112.63	56	114.01	112.00	-3	15,298	-0.02%
2019/11/27	40	110.65	38	111.39	111.00	2	14,921	0.01%
2019/11/26	13	102.15	34	106.66	108.50	-21	14,529	-0.14%
2019/11/25	3	98.90	0	0.00	98.90	3	14,310	0.02%
2019/11/21	0	0.00	2	93.90	94.20	-2	14,551	-0.01%
2019/11/18	0	0.00	2	102.50	101.00	-2	14,718	-0.01%
2019/11/12	5	99.38	1	97.00	98.10	4	15,137	0.03%
2019/11/11	9	104.06	10	105.15	103.00	-1	15,473	-0.01%
2019/11/08	7	109.79	3	109.67	108.50	4	15,364	0.03%
2019/11/07	5	111.60	1	109.50	109.50	4	15,210	0.03%
2019/11/06	17	117.50	43	120.50	115.00	-26	15,132	-0.17%
2019/11/05	34	120.54	47	122.44	124.00	-13	14,872	-0.09%
2019/11/04	12	115.46	4	114.00	115.00	8	14,941	0.05%
2019/11/01	18	112.97	2	111.75	114.50	16	15,078	0.11%
2019/10/31	13	109.88	12	107.83	108.50	1	15,118	0.01%
2019/10/30	9	110.06	11	111.50	112.00	-2	15,199	-0.01%
2019/10/29	8	111.38	2	107.50	109.50	6	15,252	0.04%
2019/10/28	0	0.00	11	116.00	116.50	-11	15,252	-0.07%
2019/10/25	1	115.00	0	0.00	113.50	1	15,235	0.01%
2019/10/23	6	116.00	6	115.92	115.00	0	15,372	0.00%
2019/10/22	121	118.57	115	118.13	119.00	6	15,430	0.04%	大買/大賣/
2019/10/21	20	111.35	32	111.77	113.00	-12	15,094	-0.08%
2019/10/18	24	108.85	19	109.58	108.00	5	15,045	0.03%
2019/10/17	45	104.93	56	105.10	110.00	-11	15,039	-0.07%
2019/10/16	63	105.58	52	104.63	100.50	11	14,737	0.07%
2019/10/15	20	106.15	61	106.67	106.00	-41	14,272	-0.29%
2019/10/14	45	106.77	86	108.08	107.50	-41	14,100	-0.29%
2019/10/09	44	98.51	60	95.13	100.50	-16	13,740	-0.12%
2019/10/08	34	89.51	60	90.24	91.40	-26	13,266	-0.20%
2019/10/07	24	88.62	18	88.86	88.70	6	13,351	0.04%
2019/10/04	49	88.07	22	89.00	87.60	27	13,312	0.20%
2019/10/03	101	89.21	86	89.21	88.30	15	13,326	0.11%	大買/
2019/10/02	4	84.88	9	85.57	85.80	-5	12,862	-0.04%
2019/10/01	4	84.08	6	84.22	84.70	-2	12,819	-0.02%
2019/09/27	1	84.60	5	83.30	83.90	-4	12,934	-0.03%
2019/09/26	5	84.20	5	84.36	84.40	0	12,980	0.00%
2019/09/25	6	82.98	6	83.47	83.90	0	12,975	0.00%
2019/09/24	27	85.55	40	84.49	82.60	-13	13,061	-0.10%
2019/09/23	4	87.80	4	87.70	87.50	0	12,912	0.00%
2019/09/20	71	86.65	22	87.93	87.30	49	13,227	0.37%
2019/09/19	5	86.12	13	86.12	86.60	-8	13,442	-0.06%
2019/09/18	73	87.07	82	87.17	86.00	-9	13,397	-0.07%
2019/09/17	38	85.61	28	84.98	85.40	10	12,890	0.08%
2019/09/16	15	83.50	19	83.20	84.00	-4	12,510	-0.03%
2019/09/12	30	82.79	37	83.01	82.00	-7	12,372	-0.06%
2019/09/11	20	81.51	24	81.22	80.50	-4	12,101	-0.03%
2019/09/10	33	80.85	8	80.61	81.20	25	11,925	0.21%
2019/09/09	42	81.43	49	82.11	83.00	-7	11,628	-0.06%
2019/09/06	18	78.50	53	77.92	78.00	-35	10,977	-0.32%
2019/09/05	99	77.02	73	77.15	76.20	26	10,564	0.25%
2019/09/04	68	74.06	69	74.79	77.10	-1	10,169	-0.01%
2019/09/03	24	70.30	23	70.17	70.10	1	9,589	0.01%
2019/09/02	25	67.32	7	68.40	68.70	18	9,455	0.19%
2019/08/30	49	68.15	0	67.30	67.00	49	9,453	0.52%
2019/08/29	3	66.80	1	66.40	67.50	2	9,601	0.02%
2019/08/28	2	65.20	1	65.30	65.90	1	9,688	0.01%
2019/08/27	1	65.60	10	65.50	66.00	-9	9,756	-0.09%
2019/08/26	14	65.91	1	66.00	66.00	13	9,649	0.13%
2019/08/23	2	69.60	1	69.10	69.50	1	9,512	0.01%
2019/08/22	5	71.66	5	71.78	71.50	0	9,384	0.00%
2019/08/20	1	70.90	2	72.80	70.50	-1	9,302	-0.01%
2019/08/19	6	70.73	2	70.70	70.80	4	9,206	0.04%
2019/08/16	3	71.33	1	70.50	70.10	2	9,176	0.02%
2019/08/15	18	71.67	9	72.39	71.20	9	9,143	0.10%
2019/08/14	12	75.38	22	74.98	74.20	-10	9,003	-0.11%
2019/08/13	0	0.00	26	71.48	71.30	-26	8,675	-0.30%
2019/08/08	26	71.58	28	71.88	71.40	-2	8,592	-0.02%
2019/08/07	3	69.27	11	69.50	69.90	-8	8,444	-0.09%
2019/08/06	21	66.92	101	65.18	69.20	-80	8,398	-0.95%	大賣/
2019/08/05	62	69.80	29	68.46	66.80	33	8,224	0.40%
2019/08/02	33	71.81	14	71.45	72.70	19	8,045	0.24%
2019/08/01	14	71.89	14	72.11	73.50	0	7,985	0.00%
2019/07/31	14	70.61	11	71.05	71.00	3	7,850	0.04%
2019/07/30	3	72.60	3	74.47	71.70	0	7,746	0.00%
2019/07/29	3	73.70	9.1	74.26	73.80	-6.1	7,627	-0.08%
2019/07/26	0	0.00	1	73.70	74.30	-1	7,588	-0.01%
2019/07/25	13	73.21	13	74.12	74.60	0	7,550	0.00%
2019/07/24	2	73.60	8	73.63	72.80	-6	7,436	-0.08%
2019/07/23	8	72.94	12	73.48	72.80	-4	7,315	-0.05%
2019/07/22	24	73.62	27	73.44	74.00	-3	7,166	-0.04%
2019/07/19	22	71.23	31	71.16	72.40	-9	6,836	-0.13%
2019/07/18	3	68.40	11	67.99	68.90	-8	6,579	-0.12%
2019/07/17	1	69.50	5	69.82	69.00	-4	6,507	-0.06%
2019/07/16	4	70.35	1	68.50	68.50	3	6,374	0.05%
2019/07/15	18	70.78	7	71.21	69.80	11	6,340	0.17%
2019/07/12	11	72.29	6	71.83	72.00	5	6,566	0.08%
2019/07/11	32	73.16	39	73.69	72.50	-7	6,451	-0.11%
2019/07/10	54	68.01	11	67.89	68.40	43	6,067	0.71%
2019/07/09	81	67.80	9	67.52	67.50	72	5,994	1.20%
2019/07/08	92	66.28	2	66.10	66.40	90	5,837	1.54%
2019/07/05	1	64.10	2	64.30	65.10	-1	5,746	-0.02%
2019/07/04	6	65.77	7	65.80	64.00	-1	5,678	-0.02%
2019/07/03	15	66.55	7	66.31	65.00	8	5,522	0.14%
2019/07/02	1	65.10	2	65.55	66.00	-1	5,438	-0.02%
2019/07/01	11	66.09	6	65.85	65.60	5	5,352	0.09%
2019/06/28	7	64.74	13	64.38	64.50	-6	5,160	-0.12%
2019/06/27	52	62.38	86	62.99	65.00	-34	5,060	-0.67%
2019/06/26	70	61.01	81	61.20	60.20	-11	4,783	-0.23%
2019/06/25	1	56.60	20	57.38	57.10	-19	4,876	-0.39%
2019/06/24	41	57.83	1	57.40	57.40	40	5,093	0.79%
2019/06/21	1	58.00	2	57.05	56.10	-1	5,048	-0.02%
2019/06/20	4	55.00	5	55.90	56.60	-1	4,983	-0.02%
2019/06/19	15	54.83	19	54.39	55.10	-4	5,046	-0.08%
2019/06/18	1	53.60	1	53.80	53.00	0	4,947	0.00%
2019/06/17	2	52.20	2	52.55	52.80	0	4,964	0.00%
2019/06/14	2	52.25	2	52.25	52.00	0	5,048	0.00%
2019/06/13	3	52.17	7	52.31	53.00	-4	5,187	-0.08%
2019/06/12	3	52.50	3	53.30	52.10	0	5,480	0.00%
2019/06/11	8	51.48	8	51.81	52.10	0	5,405	0.00%
2019/06/10	3	51.20	0	0.00	51.50	3	5,338	0.06%
2019/06/06	2	49.60	2	49.93	50.80	0	5,275	0.00%
2019/06/05	14	50.35	18	50.48	49.95	-4	5,209	-0.08%
2019/06/04	4	48.36	1	48.50	48.55	3	5,016	0.06%
2019/06/03	6	47.57	33	47.67	48.15	-27	4,902	-0.55%
2019/05/31	1	42.90	0	0.00	43.80	1	4,754	0.02%
2019/05/30	5	42.00	1	42.35	42.50	4	4,751	0.08%
2019/05/29	0	0.00	100	41.55	41.65	-100	4,759	-2.10%
2019/05/28	6	41.67	0	0.00	41.90	6	4,771	0.13%
2019/05/27	5	41.20	0	0.00	41.35	5	4,812	0.10%
2019/05/24	0	0.00	1	41.15	41.50	-1	4,878	-0.02%
2019/05/22	7	43.15	8	42.86	41.80	-1	4,936	-0.02%
2019/05/21	3	40.23	1	40.30	42.20	2	5,003	0.04%
2019/05/20	7	42.01	0	0.00	41.40	7	5,012	0.14%
2019/05/17	3	43.70	3	44.82	43.80	0	5,016	0.00%
2019/05/16	2	46.05	1	45.40	45.25	1	5,312	0.02%
2019/05/15	2	47.63	0	0.00	47.50	2	5,368	0.04%
2019/05/14	4	46.60	1	47.10	46.70	3	5,442	0.06%
2019/05/13	109	48.20	18	48.14	47.80	91	5,543	1.64%	大買/
2019/05/10	0	0.00	2	50.50	51.00	-2	5,558	-0.04%
2019/05/09	2	50.60	2	51.10	50.40	0	5,544	0.00%
2019/05/08	1	50.20	2	50.30	50.70	-1	5,517	-0.02%
2019/05/07	12	51.17	0	0.00	51.20	12	5,530	0.22%
2019/05/06	7	50.91	3	51.10	50.70	4	5,630	0.07%
2019/05/03	1	52.80	10	52.90	52.70	-9	5,628	-0.16%
2019/05/02	5	52.60	10	52.45	53.00	-5	5,637	-0.09%
2019/04/30	1	49.80	1	50.40	50.50	0	5,604	0.00%
2019/04/29	3	50.23	3	50.23	50.00	0	5,725	0.00%
2019/04/26	4	50.58	6	50.92	51.70	-2	5,741	-0.03%
2019/04/23	1	53.30	1	53.60	53.50	0	5,780	0.00%
2019/04/22	3	54.00	2	54.20	54.00	1	5,789	0.02%
2019/04/19	4	54.00	4	53.55	54.00	0	5,830	0.00%
2019/04/18	10	54.76	13	54.96	53.70	-3	5,847	-0.05%
2019/04/17	0	0.00	2	52.70	52.70	-2	5,583	-0.04%
2019/04/16	0	0.00	2	52.95	52.70	-2	5,734	-0.03%
2019/04/15	4	52.45	2	52.25	53.00	2	5,824	0.03%
2019/04/12	3	52.73	12	52.29	52.00	-9	5,956	-0.15%
2019/04/11	0	0.00	4	53.88	53.10	-4	6,111	-0.07%
2019/04/10	1	53.90	0	0.00	54.00	1	6,532	0.02%
2019/04/09	6	54.30	2	54.10	54.00	4	7,067	0.06%
2019/04/08	4	54.65	4	54.90	54.30	0	7,208	0.00%
2019/04/03	4	53.20	4	53.45	53.30	0	7,461	0.00%
2019/04/02	7	54.99	13	54.89	54.30	-6	7,776	-0.08%
2019/04/01	2	55.10	4	54.28	54.00	-2	7,759	-0.03%
2019/03/29	2	54.25	25	54.71	54.00	-23	7,666	-0.30%
2019/03/28	81	54.99	43	55.61	52.80	38	7,511	0.51%
2019/03/27	10	52.17	22	52.88	53.90	-12	7,012	-0.17%
2019/03/26	1	49.00	0	0.00	49.00	1	6,655	0.02%
2019/03/25	3	48.48	22	48.52	48.45	-19	6,643	-0.29%
2019/03/22	2	49.60	18	49.88	49.90	-16	6,623	-0.24%
2019/03/21	0	48.95	0	0.00	48.85	0	6,491	0.00%
2019/03/20	0	0.00	1	48.95	48.80	-1	6,638	-0.02%
2019/03/19	1	49.49	5	49.27	49.05	-4	6,655	-0.06%
2019/03/18	79	48.93	1	48.90	48.70	78	6,553	1.19%
2019/03/15	52	48.48	87	48.14	47.50	-35	6,382	-0.55%
2019/03/14	2	46.35	0	0.00	46.25	2	6,063	0.03%
2019/03/12	1	46.55	0	0.00	46.00	1	6,160	0.02%
2019/03/11	1	45.70	0	0.00	45.85	1	6,200	0.02%
2019/03/08	1	44.95	1	45.00	45.20	0	6,283	0.00%
2019/03/07	2	45.88	1	45.20	45.40	1	6,448	0.02%
2019/03/06	1	47.00	1	46.80	46.80	0	6,502	0.00%
2019/03/05	3	47.13	3	47.53	47.50	0	6,528	0.00%
2019/03/04	0	0.00	2	47.40	47.80	-2	6,592	-0.03%
2019/02/27	7	47.02	3	46.90	46.90	4	6,590	0.06%
2019/02/26	2	48.10	1	47.80	47.80	1	6,617	0.02%
2019/02/25	5	47.80	6	47.76	47.80	-1	6,610	-0.02%
2019/02/22	0	0.00	1	47.65	47.55	-1	6,555	-0.02%
2019/02/21	4	48.21	1	48.10	48.45	3	6,544	0.05%
2019/02/20	11	48.99	18	48.69	47.95	-7	6,498	-0.11%
2019/02/18	4	47.91	13	47.85	47.60	-9	6,414	-0.14%
2019/02/15	25	48.86	20	48.86	47.55	5	6,359	0.08%
2019/02/14	8	46.62	6	46.76	46.75	2	6,030	0.03%
2019/02/13	9	46.12	5	46.45	46.10	4	5,949	0.07%
2019/02/12	7	45.21	23	45.17	46.20	-16	5,884	-0.27%
2019/02/11	8	44.49	4	44.46	44.55	4	5,769	0.07%
2019/01/30	2	43.08	4	43.25	43.00	-2	5,735	-0.03%
2019/01/29	3	43.22	4	43.49	43.15	-1	5,798	-0.02%
2019/01/28	0	43.70	2	44.10	44.10	-2	5,802	-0.03%
2019/01/25	15	44.33	8	44.29	44.15	7	5,810	0.12%
2019/01/24	1	43.40	0	0.00	43.40	1	5,742	0.02%
2019/01/23	12	43.12	4	43.20	43.30	8	5,746	0.14%
2019/01/22	0	0.00	2	42.85	42.50	-2	5,729	-0.03%
2019/01/21	9	42.97	4	43.06	42.90	5	5,709	0.09%
2019/01/18	2	42.88	6	42.91	42.95	-4	5,604	-0.07%
2019/01/17	6	43.30	0	0.00	43.05	6	5,601	0.11%
2019/01/16	0	0.00	2	44.70	44.40	-2	5,581	-0.04%
2019/01/15	15	45.04	20	44.98	44.95	-5	5,569	-0.09%
2019/01/14	5	45.09	3	45.85	44.70	2	5,556	0.04%
2019/01/11	6	45.71	4	45.65	45.25	2	5,558	0.04%
2019/01/10	11	45.87	7	45.91	45.50	4	5,491	0.07%
2019/01/09	40	45.94	6	45.88	45.10	34	5,407	0.63%
2019/01/08	32	45.49	54	45.86	45.70	-22	5,307	-0.41%
2019/01/07	31	45.76	5	45.98	44.15	26	5,135	0.51%
2019/01/04	12	44.05	16	44.50	45.00	-4	5,047	-0.08%
2019/01/03	17	46.76	47	47.29	45.85	-30	4,916	-0.61%
2019/01/02	64	48.26	79	48.21	48.50	-15	4,756	-0.32%
2018/12/28	126	46.85	121.3	47.09	47.90	4.7	4,319	0.11%	大買/大賣/
2018/12/27	129	43.71	5	43.74	43.90	124	3,808	3.26%	大買/鉅額交易
2018/12/26	27	43.85	221	44.17	42.00	-194	3,655	-5.31%	大賣/鉅額交易
2018/12/25	164	44.15	50	43.70	44.85	114	3,311	3.44%	大買/鉅額交易
2018/12/24	341	40.71	20	40.91	41.75	321	2,931	10.95%	大買/鉅額交易
2018/12/22	1	38.95	1	38.95	39.10	0	2,883	0.00%
2018/12/21	7	37.89	8	38.04	39.40	-1	2,892	-0.03%
2018/12/20	16	38.88	15	38.63	38.50	1	2,885	0.03%
2018/12/19	3	40.28	3	40.85	40.15	0	2,911	0.00%
2018/12/18	10	41.03	4	41.30	40.25	6	2,911	0.21%
2018/12/17	5	42.12	5	41.91	41.80	0	2,892	0.00%
2018/12/14	8	41.88	18	42.01	41.85	-10	2,893	-0.35%
2018/12/13	11	43.66	17	43.33	43.00	-6	2,877	-0.21%
2018/12/12	10	41.51	17	41.34	42.45	-7	2,716	-0.26%
2018/12/07	2	40.00	0	0.00	39.90	2	2,766	0.07%
2018/12/06	1	39.20	0	0.00	39.50	1	2,882	0.03%
2018/12/05	7	41.79	6	42.05	41.55	1	2,854	0.04%
2018/12/04	4	42.05	5	42.53	41.80	-1	2,842	-0.04%
2018/12/03	5	41.91	4	42.41	42.45	1	2,839	0.04%
2018/11/30	18	41.50	2	40.25	40.25	16	2,770	0.58%
2018/11/29	2	40.25	19	39.83	40.40	-17	2,639	-0.64%
2018/11/28	4	38.33	15	38.35	38.60	-11	2,650	-0.42%
2018/11/27	31	37.49	75	38.16	37.95	-44	2,627	-1.67%
2018/11/26	3	36.93	0	0.00	36.70	3	2,557	0.12%
2018/11/23	22	37.44	10	36.50	36.15	12	2,564	0.47%
2018/11/22	62	37.33	32	37.17	36.50	30	2,519	1.19%
2018/11/21	0	0.00	1	36.45	36.45	-1	2,504	-0.04%
2018/11/19	2	36.35	0	0.00	36.55	2	2,480	0.08%
2018/11/16	1	36.30	0	36.20	36.10	1	2,479	0.04%
2018/11/15	0	0.00	1	36.25	36.20	-1	2,482	-0.04%
2018/11/14	7	39.68	2	38.95	38.00	5	2,415	0.21%
2018/11/13	2	37.45	2	38.33	39.65	0	2,406	0.00%
2018/11/09	3	39.52	3	39.58	39.35	0	2,445	0.00%
2018/11/08	0	0.00	1	42.00	40.15	-1	2,469	-0.04%
2018/11/07	4	41.79	8	41.47	41.35	-4	2,494	-0.16%
2018/11/06	34	41.80	17	41.31	41.00	17	2,523	0.67%
2018/11/05	16	40.54	9	40.14	40.90	7	2,478	0.28%
2018/11/02	1	40.45	23	40.15	40.30	-22	2,474	-0.89%
2018/11/01	5	40.05	2	40.05	39.80	3	2,459	0.12%
2018/10/31	0	0.00	1	38.40	38.40	-1	2,464	-0.04%
2018/10/29	0	0.00	15	35.89	36.20	-15	2,473	-0.61%
2018/10/26	0	0.00	14	36.93	35.90	-14	2,504	-0.56%
2018/10/25	4	36.75	3	36.20	36.50	1	2,539	0.04%
2018/10/24	3	39.32	1	39.30	39.40	2	2,583	0.08%
2018/10/23	0	0.00	8	40.71	40.25	-8	2,666	-0.30%
2018/10/22	1	42.35	0	0.00	42.35	1	2,671	0.04%
2018/10/19	13	42.29	0	0.00	42.45	13	2,701	0.48%
2018/10/16	1	40.85	1	40.00	39.95	0	2,978	0.00%
2018/10/15	1	38.50	0	0.00	40.00	1	3,010	0.03%
2018/10/12	2	39.20	1	38.30	39.30	1	3,074	0.03%
2018/10/09	5	41.90	5	42.50	41.65	0	3,142	0.00%
2018/10/08	1	42.20	0	0.00	42.75	1	3,154	0.03%
2018/10/05	0	44.05	0	0.00	43.55	0	3,258	0.00%
2018/10/04	1	46.30	3	46.40	46.20	-2	3,325	-0.06%
2018/10/03	0	48.10	0	0.00	47.70	0	3,350	0.00%
2018/10/02	0	0.00	1	49.15	49.20	-1	3,405	-0.03%
2018/10/01	1	49.40	8	49.10	49.40	-7	3,436	-0.20%
2018/09/28	1	48.75	0	0.00	48.35	1	3,507	0.03%
2018/09/26	2	50.45	4	50.29	49.40	-2	3,633	-0.06%
2018/09/25	10	48.66	5	48.80	49.10	5	3,761	0.13%
2018/09/21	2	47.95	3	47.60	48.20	-1	3,890	-0.03%
2018/09/20	3	47.50	3	48.10	46.70	0	4,035	0.00%
2018/09/19	1	49.20	0	0.00	47.70	1	4,123	0.02%
2018/09/18	1	48.45	1	48.00	48.55	0	4,365	0.00%
2018/09/17	1	48.80	0	0.00	49.00	1	4,447	0.02%
2018/09/14	4	47.44	4	46.84	48.70	0	4,592	0.00%
2018/09/13	1	47.20	5	46.30	46.70	-4	4,756	-0.08%
2018/09/12	68	46.55	56	46.44	45.70	12	4,871	0.25%
2018/09/11	0	0.00	1	49.90	50.50	-1	4,994	-0.02%
2018/09/10	6	51.03	60	50.25	49.55	-54	5,604	-0.96%
2018/09/07	4	53.63	3	54.37	54.50	1	6,257	0.02%
2018/09/06	22	56.41	2	57.45	56.30	20	6,334	0.32%
2018/09/05	7	57.51	6	57.95	57.00	1	6,570	0.02%
2018/09/04	3	58.30	8	59.25	57.90	-5	6,611	-0.08%
2018/08/31	3	57.10	0	0.00	57.50	3	6,616	0.05%
2018/08/30	0	0.00	2	58.80	58.00	-2	6,861	-0.03%
2018/08/29	4	57.90	0	0.00	58.00	4	6,964	0.06%
2018/08/28	3	58.50	4	58.23	57.60	-1	7,024	-0.01%
2018/08/24	0	0.00	7	56.17	56.30	-7	7,115	-0.10%
2018/08/23	2	56.70	0	0.00	56.80	2	7,142	0.03%
2018/08/22	14	57.96	13	58.15	57.80	1	7,151	0.01%
2018/08/15	1	57.00	1	59.00	57.40	0	7,251	0.00%
2018/08/14	1	58.70	0	58.70	59.00	1	7,260	0.01%
2018/08/13	3	57.30	2	57.60	55.10	1	7,271	0.01%
2018/08/10	1	59.10	10	58.90	58.70	-9	7,230	-0.12%
2018/08/09	0	0.00	11	59.34	59.50	-11	7,274	-0.15%
2018/08/08	2	61.30	4	60.70	60.40	-2	7,342	-0.03%
2018/08/07	13	61.20	13	61.53	61.00	0	7,403	0.00%
2018/08/06	10	60.40	0	0.00	60.60	10	7,457	0.13%
2018/08/03	0	0.00	1	60.00	60.30	-1	7,509	-0.01%
2018/08/02	1	59.50	2	59.85	60.20	-1	7,587	-0.01%
2018/08/01	15	59.97	8	60.50	60.60	7	7,627	0.09%
2018/07/31	28	58.40	21	58.30	58.50	7	7,749	0.09%
2018/07/30	15	58.57	13	59.11	57.10	2	7,696	0.03%
2018/07/27	17	61.68	43	61.62	62.20	-26	7,659	-0.34%
2018/07/26	12	61.94	15	62.39	62.00	-3	7,659	-0.04%
2018/07/25	7	61.76	3	61.77	61.40	4	7,631	0.05%
2018/07/24	7	61.33	8	60.75	61.60	-1	7,564	-0.01%
2018/07/23	16	61.26	41	61.01	61.00	-25	7,538	-0.33%
2018/07/20	4	68.70	4	69.60	67.70	0	7,467	0.00%
2018/07/19	1	68.60	4	69.43	68.50	-3	7,479	-0.04%
2018/07/18	0	0.00	1	69.20	69.20	-1	7,561	-0.01%
2018/07/17	3	71.73	30	71.40	71.10	-27	7,634	-0.35%
2018/07/16	2	73.95	4	73.38	73.00	-2	7,668	-0.03%
2018/07/13	13	74.78	3	75.07	74.10	10	7,717	0.13%
2018/07/12	6	72.62	9	73.04	74.30	-3	7,777	-0.04%
2018/07/11	0	0.00	11	71.33	71.50	-11	7,951	-0.14%
2018/07/10	6	71.27	1	70.80	71.20	5	8,152	0.06%
2018/07/09	6	69.55	6	69.28	68.80	0	8,229	0.00%
2018/07/06	5	68.22	5	69.80	70.00	0	8,437	0.00%
2018/07/05	2	69.40	0	0.00	69.30	2	8,417	0.02%
2018/07/04	6	70.42	21	70.46	69.50	-15	8,517	-0.18%
2018/07/03	10	71.09	183.5	71.33	69.30	-173.5	8,542	-2.03%	大賣/鉅額交易
2018/07/02	10	76.95	5	74.56	74.00	5	8,382	0.06%
2018/06/29	82.5	76.85	48	76.06	76.80	34.5	8,241	0.42%
2018/06/28	14	76.26	1	75.50	75.00	13	8,087	0.16%
2018/06/27	124	77.80	22	76.22	75.20	102	7,997	1.28%	大買/鉅額交易
2018/06/26	5	72.50	7	73.03	73.30	-2	7,753	-0.03%
2018/06/25	14	75.92	12	74.53	74.00	2	7,689	0.03%
2018/06/22	107	77.65	11	77.15	74.60	96	7,564	1.27%	大買/
2018/06/21	15	73.12	22	73.64	74.50	-7	7,364	-0.10%
2018/06/20	26	72.69	17	72.00	70.10	9	7,220	0.12%
2018/06/19	153	79.58	216	79.24	75.80	-63	6,988	-0.90%	大買/大賣/
2018/06/15	206	78.07	321	77.89	78.70	-115	6,386	-1.80%	大買/大賣/鉅額交易
2018/06/14	17	72.45	10	71.70	71.60	7	5,697	0.12%
2018/06/13	18	71.99	28	71.90	72.80	-10	5,649	-0.18%
2018/06/12	30	69.34	2	69.00	68.80	28	5,449	0.51%
2018/06/11	1	67.70	0	0.00	67.80	1	5,399	0.02%
2018/06/08	20	69.29	6	69.40	69.10	14	5,381	0.26%
2018/06/07	43	72.02	8	71.91	70.40	35	5,354	0.65%
2018/06/06	1	69.50	13	68.56	68.80	-12	5,211	-0.23%
2018/06/05	0	0.00	1	68.00	66.70	-1	5,110	-0.02%
2018/06/04	4	67.55	51	67.70	67.40	-47	5,120	-0.92%
2018/06/01	14	66.88	9	67.08	67.30	5	5,098	0.10%
2018/05/31	2	65.50	2	66.20	66.00	0	5,079	0.00%
2018/05/30	0	0.00	2	65.30	65.50	-2	5,094	-0.04%
2018/05/29	1	66.80	3	66.40	66.30	-2	5,095	-0.04%
2018/05/28	17	67.51	24	67.24	67.70	-7	5,067	-0.14%
2018/05/25	21	65.87	1	66.00	66.30	20	5,030	0.40%
2018/05/24	14	64.99	1	64.40	64.40	13	4,960	0.26%
2018/05/23	2	63.40	11	63.60	63.60	-9	4,964	-0.18%
2018/05/22	1	65.70	19	64.62	64.20	-18	5,011	-0.36%
2018/05/21	4	64.80	0	0.00	64.80	4	5,012	0.08%
2018/05/18	1	63.20	1	63.20	63.30	0	4,974	0.00%
2018/05/17	4	64.15	2	64.50	63.60	2	5,028	0.04%
2018/05/16	5	64.28	4	63.60	63.40	1	5,027	0.02%
2018/05/15	52	66.82	1	68.50	65.70	51	5,024	1.02%
2018/05/14	2	68.00	1	68.50	68.00	1	5,097	0.02%
2018/05/11	0	0.00	1	68.50	67.50	-1	5,060	-0.02%
2018/05/10	1	68.60	6	68.40	68.60	-5	5,084	-0.10%
2018/05/09	5	68.48	0	0.00	67.20	5	5,131	0.10%
2018/05/08	23	67.69	23	67.66	67.10	0	5,160	0.00%
2018/05/04	1	64.90	15	64.55	64.00	-14	5,382	-0.26%
2018/05/03	0	0.00	6	62.95	62.50	-6	5,331	-0.11%
2018/05/02	12	62.74	3	63.30	63.30	9	5,381	0.17%
2018/04/30	9	61.13	0	0.00	62.20	9	5,457	0.16%
2018/04/27	6	61.93	2	61.60	61.00	4	5,518	0.07%
2018/04/26	8	59.56	6	59.68	59.70	2	5,516	0.04%
2018/04/25	28	62.50	33	62.03	62.50	-5	5,500	-0.09%
2018/04/24	4	60.88	96	60.70	61.90	-92	5,534	-1.66%
2018/04/23	7	65.49	6	65.95	65.10	1	5,446	0.02%
2018/04/20	1	68.80	1	70.50	68.80	0	5,457	0.00%
2018/04/19	6	72.55	1	71.90	72.00	5	5,521	0.09%
2018/04/18	43	71.50	12	71.20	72.60	31	5,457	0.57%
2018/04/17	11	74.40	10	73.68	71.00	1	5,323	0.02%
2018/04/16	44	71.77	17	72.66	73.90	27	5,120	0.53%
2018/04/13	5	69.60	1	69.20	69.50	4	5,003	0.08%
2018/04/12	5	68.72	12	68.40	68.10	-7	4,916	-0.14%
2018/04/11	5	65.40	11	65.60	65.60	-6	4,770	-0.13%
2018/04/10	10	67.60	2	67.10	65.20	8	4,870	0.16%
2018/04/09	4	64.18	3	64.80	65.60	1	4,948	0.02%
2018/04/03	1	59.50	3	59.20	59.70	-2	4,918	-0.04%
2018/04/02	2	61.10	2	60.80	60.70	0	4,969	0.00%
2018/03/31	0	61.00	0	0.00	60.60	0	5,078	0.00%
2018/03/30	0	61.10	0	0.00	61.00	0	5,215	0.00%
2018/03/29	0	62.20	0	0.00	61.90	0	5,457	0.00%
2018/03/28	0	62.80	0	0.00	62.80	0	5,551	0.00%
2018/03/27	1	63.50	1	62.40	62.40	0	5,731	0.00%
2018/03/26	1	63.00	1	62.60	62.60	0	5,896	0.00%
2018/03/22	1	66.38	1	64.30	64.20	0	6,360	0.00%
2018/03/20	1	64.10	0	0.00	64.90	1	6,685	0.01%
2018/03/19	4	64.93	2	63.80	63.60	2	6,963	0.03%
2018/03/16	1	67.00	1	65.60	65.60	0	7,111	0.00%
2018/03/15	3	68.00	0	0.00	67.30	3	7,364	0.04%
2018/03/14	1	67.50	2	67.65	67.30	-1	7,818	-0.01%
2018/03/13	5	67.60	1	67.60	67.60	4	8,097	0.05%
2018/03/12	7	66.90	8	67.24	66.80	-1	8,360	-0.01%
2018/03/09	1	64.20	1	63.80	64.50	0	8,627	0.00%
2018/03/08	1	64.80	3	64.27	64.20	-2	9,055	-0.02%
2018/03/07	2	62.40	7	62.16	62.00	-5	9,434	-0.05%
2018/03/06	5	63.50	10	63.23	63.00	-5	9,910	-0.05%
2018/03/05	1	66.00	0	0.00	63.50	1	10,312	0.01%
2018/03/02	3	66.63	1	66.00	66.00	2	10,928	0.02%
2018/03/01	1	67.90	3	67.23	67.30	-2	11,114	-0.02%
2018/02/27	2	68.90	4	68.85	67.90	-2	11,471	-0.02%
2018/02/26	3	68.40	5	68.72	67.80	-2	12,192	-0.02%
2018/02/23	11	68.56	4	68.93	68.20	7	12,693	0.06%
2018/02/22	3	68.40	5	68.26	68.00	-2	12,907	-0.02%
2018/02/21	3	66.94	1	67.80	67.80	2	12,973	0.02%
2018/02/12	5	63.50	0	0.00	63.20	5	13,107	0.04%
2018/02/09	4	61.88	10	60.49	63.10	-6	13,187	-0.05%
2018/02/08	4	64.85	1	63.20	64.00	3	13,132	0.02%
2018/02/07	4	68.23	4	67.90	66.70	0	13,079	0.00%
2018/02/06	4	69.85	28	66.70	65.30	-24	13,028	-0.18%
2018/02/05	2	71.10	2	71.05	72.50	0	12,926	0.00%
2018/02/02	23	74.12	28	74.30	73.10	-5	12,932	-0.04%
2018/02/01	17	73.79	5	73.90	73.90	12	12,910	0.09%
2018/01/31	6	72.72	13	72.75	72.50	-7	12,812	-0.05%
2018/01/30	27	73.12	32	73.02	71.60	-5	12,766	-0.04%
2018/01/29	12	70.06	1	69.80	69.80	11	12,415	0.09%
2018/01/26	2	69.75	6	69.92	69.60	-4	12,561	-0.03%
2018/01/25	6	68.47	6	69.33	69.70	0	12,866	0.00%
2018/01/24	12	68.76	10	69.10	68.70	2	12,819	0.02%
2018/01/23	19	71.86	35	71.43	70.20	-16	12,762	-0.13%
2018/01/22	44	71.28	10	71.10	71.50	34	12,869	0.26%
2018/01/19	0	0.00	27	70.91	70.80	-27	12,893	-0.21%
2018/01/18	30	72.13	31	72.82	70.10	-1	13,001	-0.01%
2018/01/17	32	71.97	53	72.07	72.30	-21	13,148	-0.16%
2018/01/16	57	72.66	29	73.21	71.30	28	13,100	0.21%
2018/01/15	48	70.55	49	70.58	71.70	-1	12,963	-0.01%
2018/01/12	26	68.02	21	68.50	68.50	5	12,811	0.04%
2018/01/11	12	67.97	31	68.10	67.90	-19	12,812	-0.15%
2018/01/10	17	68.07	37	68.52	67.40	-20	12,790	-0.16%
2018/01/09	2	68.55	15	69.59	68.80	-13	12,750	-0.10%
2018/01/08	9	72.32	0	0.00	71.90	9	12,615	0.07%
2018/01/05	66	74.59	36	74.56	73.60	30	12,565	0.24%
2018/01/04	45	73.51	18	73.62	73.20	27	12,503	0.22%
2018/01/03	2	70.15	11	71.67	74.50	-9	12,357	-0.07%
2018/01/02	0	0.00	4	68.93	69.10	-4	12,118	-0.03%