宏捷科 (8086)-兆豐-忠孝券商分點個股進出

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
102.5
漲跌
▲4.4
漲幅
+4.49%
成交量
3,663張
產業
上櫃半導體類股
1341人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	102.50	6	102.67	102.50	-5	2,367	-0.21%
2024/12/16	2	99.30	2	101.25	98.10	0	2,342	0.00%
2024/12/13	1	97.20	1	96.80	96.60	0	2,338	0.00%
2024/12/11	0	0.00	1	101.00	101.50	-1	2,339	-0.04%
2024/12/09	1	102.00	0.2	103.00	103.00	0.8	2,376	0.03%
2024/12/06	3	103.67	1	102.00	102.00	2	2,405	0.08%
2024/12/05	2	105.25	2	106.00	105.00	0	2,369	0.00%
2024/12/04	3	107.83	2	111.25	106.50	1	2,341	0.04%
2024/12/03	2	102.25	3	102.17	102.50	-1	2,194	-0.05%
2024/12/02	2	102.50	5	103.10	103.50	-3	2,187	-0.14%
2024/11/29	2	97.30	4	100.45	101.00	-2	2,251	-0.09%
2024/11/28	0	0.00	2	101.50	98.40	-2	2,482	-0.08%
2024/11/27	9	98.66	3	100.33	98.30	6	2,526	0.24%
2024/11/25	2	101.50	3	101.67	102.00	-1	2,507	-0.04%
2024/11/22	2	101.00	3	100.30	101.00	-1	2,478	-0.04%
2024/11/21	4	98.58	23	99.98	99.40	-19	2,447	-0.78%
2024/11/20	2	95.30	2	95.35	94.90	0	2,407	0.00%
2024/11/19	2	92.65	1	95.10	96.00	1	2,411	0.04%
2024/11/18	1	93.80	1	94.00	94.00	0	2,409	0.00%
2024/11/15	0	0.00	1	94.80	94.80	-1	2,418	-0.04%
2024/11/14	8	96.24	1	94.60	94.60	7	2,435	0.29%
2024/11/13	9	98.70	19	99.94	98.30	-10	2,413	-0.41%
2024/11/12	10	97.60	7	98.86	96.10	3	2,342	0.13%
2024/11/11	1	94.30	9	96.87	97.50	-8	2,300	-0.35%
2024/11/08	3	93.17	3	93.73	93.00	0	2,280	0.00%
2024/11/07	1	92.10	2	93.20	93.30	-1	2,295	-0.04%
2024/11/06	1	91.30	1	91.70	91.70	0	2,299	0.00%
2024/11/05	1	89.40	1	90.20	90.20	0	2,322	0.00%
2024/11/04	3.1	93.61	2	91.90	91.80	1.1	2,358	0.05%
2024/11/01	1	90.40	2	94.10	95.20	-1	2,387	-0.04%
2024/10/30	0	0.00	2	93.50	92.40	-2	2,419	-0.08%
2024/10/29	9	93.62	2	93.10	93.10	7	2,431	0.29%
2024/10/28	6.1	94.60	3.3	94.23	93.80	2.8	2,444	0.12%
2024/10/25	3	96.77	3	97.70	97.80	0	2,451	0.00%
2024/10/24	8	98.80	3	98.73	98.40	5	2,450	0.20%
2024/10/22	1	101.50	0	0.00	101.50	1	2,440	0.04%
2024/10/21	1	100.50	1	101.50	102.50	0	2,467	0.00%
2024/10/18	2	102.75	1	101.00	101.00	1	2,479	0.04%
2024/10/17	2	103.75	2	103.00	103.00	0	2,518	0.00%
2024/10/16	8	104.31	1	103.00	103.00	7	2,523	0.28%
2024/10/15	0	0.00	11	107.86	107.50	-11	2,505	-0.44%
2024/10/14	2	104.00	2	104.25	103.50	0	2,480	0.00%
2024/10/11	1	103.50	2	103.50	104.00	-1	2,525	-0.04%
2024/10/09	2	105.50	0.1	104.00	101.50	1.9	2,558	0.07%
2024/10/08	2	103.75	3	104.33	104.50	-1	2,608	-0.04%
2024/10/07	2.1	104.01	2	105.00	105.00	0.1	2,664	0.00%
2024/10/04	1	105.50	1.2	105.50	105.50	-0.2	2,720	-0.01%
2024/10/01	3.2	107.63	2	106.00	106.00	1.2	2,786	0.04%
2024/09/30	1	107.00	2	106.25	106.50	-1	2,810	-0.04%
2024/09/27	1	108.00	1	108.50	108.00	0	2,980	0.00%
2024/09/26	4	108.00	4.3	107.75	107.00	-0.3	2,999	-0.01%
2024/09/25	3	108.17	2.8	108.54	107.50	0.2	3,049	0.01%
2024/09/24	8.1	106.94	6.1	107.28	107.00	2	3,120	0.06%
2024/09/23	2	104.50	1	104.50	104.50	1	3,074	0.03%
2024/09/20	4	104.00	3.2	103.47	103.00	0.8	3,090	0.03%
2024/09/19	1	103.50	2	104.75	105.00	-1	3,098	-0.03%
2024/09/18	2.2	103.59	2	102.75	101.00	0.2	3,097	0.00%
2024/09/16	6.2	104.67	6	105.50	105.00	0.2	3,139	0.01%
2024/09/13	2.3	100.22	2	100.75	101.00	0.3	3,143	0.01%
2024/09/12	1	100.50	1	100.50	101.00	0	3,251	0.00%
2024/09/11	1	98.50	1	99.70	98.10	0	3,311	0.00%
2024/09/10	2.1	98.71	2	97.35	98.00	0.1	3,422	0.00%
2024/09/09	1	97.50	1	99.50	99.50	0	3,443	0.00%
2024/09/06	0.1	101.00	0	0.00	100.50	0.1	3,567	0.00%
2024/09/05	4	101.75	2	101.25	101.00	2	3,560	0.06%
2024/09/04	10	102.20	6	103.50	102.50	4	3,524	0.11%
2024/09/03	10	113.90	2	116.00	111.50	8	3,487	0.23%
2024/09/02	7	116.36	58	117.76	115.00	-51	3,453	-1.48%
2024/08/30	59	117.08	10	118.10	115.00	49	3,382	1.45%
2024/08/29	1	102.00	33	111.70	113.00	-32	3,207	-1.00%
2024/08/28	2	102.75	2	102.50	103.00	0	3,136	0.00%
2024/08/27	3	103.83	3	103.00	102.50	0	3,147	0.00%
2024/08/26	5	104.10	2	104.25	103.50	3	3,162	0.09%
2024/08/23	2	103.50	1	104.50	104.50	1	3,168	0.03%
2024/08/22	0	0.00	4	105.13	105.00	-4	3,181	-0.13%
2024/08/21	7	103.14	0	103.50	102.50	7	3,179	0.22%
2024/08/20	2	105.25	1	105.00	105.00	1	3,177	0.03%
2024/08/19	1	104.00	1	104.50	104.50	0	3,176	0.00%
2024/08/16	1	104.50	7	104.57	105.00	-6	3,193	-0.19%
2024/08/15	7	101.93	1	102.00	102.00	6	3,178	0.19%
2024/08/14	1	103.00	7	103.43	102.50	-6	3,185	-0.19%
2024/08/13	3	100.83	3	100.83	101.00	0	3,182	0.00%
2024/08/12	2	99.65	1	100.00	100.00	1	3,185	0.03%
2024/08/09	2	100.15	2	99.50	98.20	0	3,183	0.00%
2024/08/08	9	97.29	1	97.50	97.40	8	3,166	0.25%
2024/08/06	3.1	89.14	1	93.40	93.70	2.1	3,223	0.06%
2024/08/05	9.6	97.42	0	0.00	95.00	9.6	3,199	0.30%
2024/08/02	12.2	105.58	2	104.25	105.50	10.2	3,190	0.32%
2024/08/01	8	110.69	3	108.83	111.00	5	3,179	0.16%
2024/07/31	10	107.25	5	106.20	107.00	5	3,217	0.16%
2024/07/30	8.2	108.48	4	109.38	111.50	4.2	3,220	0.13%
2024/07/29	3.3	111.44	2	113.00	110.50	1.3	3,214	0.04%
2024/07/26	3.1	114.03	11	114.91	114.50	-7.9	3,241	-0.24%
2024/07/23	2	119.50	2	118.50	119.00	0	3,270	0.00%
2024/07/22	11.1	119.45	0	0.00	118.50	11.1	3,259	0.34%
2024/07/19	10	126.25	0	0.00	125.00	10	3,225	0.31%
2024/07/18	4.1	128.77	0	0.00	129.50	4.1	3,217	0.13%
2024/07/16	1.2	137.30	0	0.00	135.50	1.2	3,179	0.04%
2024/07/12	3	138.00	3	135.00	135.50	0	3,196	0.00%
2024/07/10	1	135.00	4	139.50	140.50	-3	3,190	-0.09%
2024/07/09	4	135.75	0	0.00	134.50	4	3,157	0.13%
2024/07/08	4	137.75	0	0.00	138.50	4	3,131	0.13%
2024/07/05	2	141.25	5	141.80	142.50	-3	3,102	-0.10%
2024/07/04	3	140.50	1	142.00	138.50	2	3,053	0.07%
2024/07/03	4	142.88	0	0.00	140.50	4	3,023	0.13%
2024/07/02	1	140.50	2	139.50	140.50	-1	2,944	-0.03%
2024/07/01	1.5	140.50	3	140.33	139.00	-1.5	3,100	-0.05%
2024/06/28	5	138.60	0	0.00	139.50	5	3,078	0.16%
2024/06/26	0.2	134.50	3	136.83	134.00	-2.9	2,998	-0.10%
2024/06/25	2	134.00	1.4	135.29	135.50	0.6	3,030	0.02%
2024/06/24	4	138.13	9	138.11	137.00	-5	3,023	-0.17%
2024/06/21	2	140.00	1	143.00	141.50	1	3,052	0.03%
2024/06/20	0	0.00	4	139.50	140.50	-4	3,067	-0.13%
2024/06/19	5	137.80	1	141.50	136.00	4	3,070	0.13%
2024/06/18	3.2	137.88	3	138.67	138.00	0.2	3,049	0.01%
2024/06/17	1.4	131.93	100	137.30	137.50	-98.6	3,107	-3.17%
2024/06/14	1.2	130.13	1	131.00	130.00	0.2	3,174	0.01%
2024/06/13	4	130.50	22	131.18	131.00	-18	3,199	-0.56%
2024/06/12	6	123.08	0	0.00	122.50	6	3,122	0.19%
2024/06/07	11	121.95	3	122.17	122.50	8	3,252	0.25%
2024/06/06	7.3	124.44	1	124.00	124.00	6.3	3,331	0.19%
2024/06/05	16	126.72	5	128.50	126.00	11	3,419	0.32%
2024/06/04	5	129.70	1	130.50	129.50	4	3,501	0.11%
2024/06/03	10.2	125.05	0	0.00	125.50	10.2	3,670	0.28%
2024/05/31	4	126.50	0	0.00	125.50	4	3,784	0.11%
2024/05/30	8	127.63	0	0.00	127.00	8	4,116	0.19%
2024/05/29	24	131.40	0	0.00	131.00	24	4,213	0.57%
2024/05/27	1	131.00	0	0.00	131.00	1	4,422	0.02%
2024/05/24	1	129.00	0	0.00	130.00	1	4,504	0.02%
2024/05/23	5	131.40	0	0.00	130.00	5	4,559	0.11%
2024/05/22	1	132.00	0	0.00	132.50	1	4,640	0.02%
2024/05/21	2	128.75	0	0.00	128.50	2	4,767	0.04%
2024/05/17	2	128.25	0	0.00	128.50	2	5,354	0.04%
2024/05/16	0	0.00	1	129.50	130.00	-1	5,652	-0.02%
2024/05/15	1.1	128.52	0	0.00	128.50	1.1	5,715	0.02%
2024/05/14	2	128.75	0	0.00	129.00	2	5,812	0.03%
2024/05/13	3	128.33	0	0.00	128.00	3	5,957	0.05%
2024/05/10	21.1	132.85	6	135.92	129.00	15.1	6,025	0.25%
2024/05/09	7	137.50	0	0.00	136.00	7	6,017	0.12%
2024/05/08	0	0.00	1	141.00	141.00	-1	6,125	-0.02%
2024/05/07	1	139.00	1	140.00	138.00	0	6,160	0.00%
2024/05/06	2.1	138.52	6	142.42	137.50	-4	6,159	-0.06%
2024/05/03	1	139.00	0	0.00	139.00	1	6,128	0.02%
2024/05/02	2	136.00	0	0.00	135.50	2	6,131	0.03%
2024/04/30	1	139.50	2	141.50	138.00	-1	6,128	-0.02%
2024/04/29	1	130.50	10	135.90	137.00	-9	6,095	-0.15%
2024/04/25	1	129.50	2	129.00	129.50	-1	6,159	-0.02%
2024/04/23	2	128.50	0	0.00	129.50	2	6,231	0.03%
2024/04/22	2	126.50	0	0.00	126.50	2	6,254	0.03%
2024/04/19	10.1	129.10	0	0.00	130.50	10.1	6,244	0.16%
2024/04/17	2.2	135.92	0	0.00	137.00	2.2	6,273	0.03%
2024/04/16	13.1	133.07	0	0.00	132.00	13.1	6,267	0.21%
2024/04/15	7	137.71	1	139.50	137.00	6	6,267	0.10%
2024/04/12	11	140.68	0	0.00	139.50	11	6,300	0.17%
2024/04/11	14	142.18	2	141.50	142.00	12	6,385	0.19%
2024/04/10	7	144.79	1	145.00	145.50	6	6,613	0.09%
2024/04/09	2	146.02	0	0.00	145.50	2	6,700	0.03%
2024/04/08	5	150.50	3	150.33	146.00	2	6,701	0.03%
2024/04/03	3	153.17	6	152.33	153.00	-3	6,653	-0.05%
2024/04/02	5	147.90	2	148.50	150.00	3	6,505	0.05%
2024/04/01	1	147.00	0	0.00	146.00	1	6,500	0.02%
2024/03/29	0.1	144.50	0	0.00	144.00	0.1	6,539	0.00%
2024/03/28	3.2	145.50	1	143.50	143.00	2.2	6,631	0.03%
2024/03/27	1	148.00	0	0.00	147.50	1	6,657	0.02%
2024/03/26	2	153.75	3	154.50	148.00	-1	6,672	-0.01%
2024/03/25	8	155.06	10	156.15	154.00	-2	6,721	-0.03%
2024/03/22	3	148.33	1	149.00	152.00	2	6,761	0.03%
2024/03/21	1.1	147.02	0.3	146.73	146.50	0.8	6,791	0.01%
2024/03/20	4.2	155.10	3	149.67	148.00	1.2	6,725	0.02%
2024/03/19	4	156.38	7	160.07	158.00	-3	6,646	-0.05%
2024/03/18	6	157.00	4	156.50	158.00	2	6,507	0.03%
2024/03/15	5.1	151.99	3	152.00	153.50	2.1	6,533	0.03%
2024/03/14	1.1	147.10	0	0.00	148.00	1.1	6,492	0.02%
2024/03/13	0.1	152.50	4.4	152.96	153.50	-4.3	6,499	-0.07%
2024/03/12	6.3	157.84	2	157.00	157.50	4.3	6,554	0.06%
2024/03/11	5	155.80	4	156.63	154.50	1	6,616	0.02%
2024/03/08	9.1	147.62	9	150.39	148.00	0.1	6,843	0.00%
2024/03/07	6	157.17	14	160.00	155.50	-8	6,863	-0.12%
2024/03/06	8.1	155.51	7	155.93	156.50	1.1	6,810	0.02%
2024/03/05	6	159.33	13.5	155.11	153.00	-7.5	7,132	-0.10%
2024/03/04	3	149.33	21	148.81	149.50	-18	6,935	-0.26%
2024/03/01	14.4	148.41	18	147.22	149.00	-3.6	7,028	-0.05%
2024/02/29	0	0.00	1	141.00	141.50	-1	7,376	-0.01%
2024/02/27	9.1	138.10	13	137.50	137.50	-3.9	7,583	-0.05%
2024/02/26	2.1	139.31	2.1	141.39	141.50	0	7,726	0.00%
2024/02/23	2	143.25	2	144.75	142.00	0	7,717	0.00%
2024/02/22	8	148.19	17	147.38	145.50	-9	7,700	-0.12%
2024/02/21	25	148.21	11	149.27	147.50	14	7,663	0.18%
2024/02/20	6.1	145.58	5.4	145.50	143.50	0.7	7,390	0.01%
2024/02/19	3	143.83	12.2	144.86	146.00	-9.2	7,152	-0.13%
2024/02/16	11	132.82	1	131.50	133.00	10	6,911	0.14%
2024/02/15	14	129.36	3.5	129.71	131.00	10.5	6,907	0.15%
2024/02/05	1	130.92	3	127.50	127.50	-2	6,912	-0.03%
2024/02/02	1	123.50	2	125.75	123.00	-1	7,017	-0.01%
2024/02/01	2	124.00	4	124.00	124.50	-2	7,181	-0.03%
2024/01/31	3	124.67	0	0.00	124.00	3	7,284	0.04%
2024/01/30	3	118.50	2	119.25	121.00	1	7,457	0.01%
2024/01/29	1	117.50	1	117.00	117.00	0	7,574	0.00%
2024/01/26	1	115.50	1	117.00	117.00	0	7,741	0.00%
2024/01/25	1	117.50	2	115.75	115.50	-1	7,829	-0.01%
2024/01/24	1	118.50	2	117.50	118.00	-1	8,076	-0.01%
2024/01/23	1	117.50	2	118.00	117.00	-1	8,270	-0.01%
2024/01/22	1	118.50	1	116.00	118.50	0	8,375	0.00%
2024/01/19	1	113.00	0	0.00	115.00	1	8,337	0.01%
2024/01/17	0.1	118.31	0	0.00	116.50	0.1	8,260	0.00%
2024/01/12	0.5	114.30	0	0.00	113.50	0.5	8,208	0.01%
2024/01/11	1	115.00	123	114.94	114.50	-122	8,179	-1.49%	大賣/鉅額交易
2024/01/09	1	118.00	0	0.00	117.00	1	8,130	0.01%
2024/01/08	2	120.00	2	118.50	117.00	0	8,104	0.00%
2024/01/05	2.1	117.00	0	0.00	117.00	2.1	8,054	0.03%
2024/01/04	8	121.00	1	123.00	118.50	7	7,944	0.09%
2024/01/02	1	129.00	0	0.00	129.00	1	7,612	0.01%
2023/12/29	2	131.25	1	131.00	131.00	1	7,661	0.01%
2023/12/27	1	130.50	3	131.00	132.00	-2	7,841	-0.03%
2023/12/26	1	130.00	1	131.50	130.00	0	7,810	0.00%
2023/12/25	2	129.50	0	0.00	129.50	2	7,736	0.03%
2023/12/22	0	0.00	5	123.40	123.50	-5	7,629	-0.07%
2023/12/21	2	119.50	3	119.17	119.00	-1	7,557	-0.01%
2023/12/20	2	122.75	0	0.00	122.00	2	7,532	0.03%
2023/12/19	5.1	123.99	0	0.00	122.50	5.1	7,433	0.07%
2023/12/18	2	132.50	2	129.25	129.50	0	7,350	0.00%
2023/12/14	2	136.50	4	135.00	134.00	-2	7,408	-0.03%
2023/12/13	1	137.50	1	136.00	136.00	0	7,405	0.00%
2023/12/12	11.1	140.62	11	138.09	138.00	0.1	7,399	0.00%
2023/12/08	2	141.00	3	140.50	139.00	-1	7,394	-0.01%
2023/12/07	14	141.57	13	139.73	137.50	1	7,512	0.01%
2023/12/06	8	141.00	11	141.32	142.00	-3	7,637	-0.04%
2023/12/05	20	136.90	22	138.14	139.00	-2	7,538	-0.03%
2023/12/04	10	138.40	6	137.75	139.50	4	7,401	0.05%
2023/12/01	18	138.33	16	138.47	137.50	2	7,428	0.03%
2023/11/30	8	136.38	12	139.63	139.00	-4	7,508	-0.05%
2023/11/29	7	128.86	24	128.35	130.50	-17	7,336	-0.23%
2023/11/28	1	124.50	3	127.00	127.50	-2	7,309	-0.03%
2023/11/27	19	134.13	9	133.33	125.50	10	7,161	0.14%
2023/11/24	3	132.33	13	137.00	139.00	-10	6,737	-0.15%
2023/11/22	1	122.50	3	122.00	122.50	-2	6,286	-0.03%
2023/11/21	3	123.50	1	124.00	124.00	2	6,247	0.03%
2023/11/20	3	123.67	2	123.50	123.00	1	6,208	0.02%
2023/11/17	0	0.00	1	127.50	127.00	-1	6,142	-0.02%
2023/11/16	0	0.00	3	129.00	129.50	-3	6,124	-0.05%
2023/11/15	2	131.00	1	129.50	129.00	1	6,074	0.02%
2023/11/14	2	129.00	1	130.00	131.00	1	6,020	0.02%
2023/11/13	9	132.78	3	131.33	131.00	6	5,958	0.10%
2023/11/10	2.1	130.01	29	128.40	132.00	-26.9	5,855	-0.46%
2023/11/09	4	127.00	6.7	126.65	129.50	-2.7	5,621	-0.05%
2023/11/08	5	121.00	6	121.50	123.00	-1	5,388	-0.02%
2023/11/07	31.1	121.58	15	121.63	120.00	16.1	5,235	0.31%
2023/11/06	4	116.75	9	117.44	116.50	-5	4,945	-0.10%
2023/11/03	9	114.17	10	113.90	112.00	-1	4,829	-0.02%
2023/11/02	4	112.38	1	112.00	112.00	3	4,675	0.06%
2023/11/01	42	112.88	27	112.46	112.50	15	4,719	0.32%
2023/10/31	3	108.67	10	111.15	112.50	-7	4,614	-0.15%
2023/10/30	16	102.66	12	102.92	102.50	4	4,409	0.09%
2023/10/27	3	96.27	2	96.40	95.80	1	4,291	0.02%
2023/10/26	4	96.43	1	96.70	96.00	3	4,311	0.07%
2023/10/25	2	99.60	3	99.33	99.80	-1	4,325	-0.02%
2023/10/24	3	98.27	0	0.00	97.50	3	4,317	0.07%
2023/10/23	1	99.80	8	99.26	98.80	-7	4,354	-0.16%
2023/10/20	2	98.20	11	98.68	99.00	-9	4,363	-0.21%
2023/10/19	1.7	102.26	2	102.00	101.50	-0.4	4,417	-0.01%
2023/10/18	2	106.50	6	104.83	104.50	-4	4,446	-0.09%
2023/10/17	0	0.00	2	106.25	104.50	-2	4,526	-0.04%
2023/10/16	3	106.67	5	107.50	107.50	-2	4,590	-0.04%
2023/10/13	2	107.50	2	107.00	106.50	0	4,614	0.00%
2023/10/12	15	106.63	1	107.50	107.50	14	4,638	0.30%
2023/10/11	1	105.50	0	0.00	104.50	1	4,650	0.02%
2023/10/05	4	107.75	2	107.50	107.50	2	4,711	0.04%
2023/10/04	25	112.72	9	110.89	109.00	16	4,741	0.34%
2023/10/02	6	110.00	2	110.50	109.50	4	4,710	0.08%
2023/09/27	1	107.50	1	108.00	108.00	0	5,086	0.00%
2023/09/26	1	108.50	0	0.00	108.50	1	5,103	0.02%
2023/09/25	1	111.50	0	0.00	111.00	1	5,119	0.02%
2023/09/22	2	109.75	3	111.50	111.50	-1	5,146	-0.02%
2023/09/21	1	109.50	3	110.67	110.50	-2	5,139	-0.04%
2023/09/20	2	111.75	1	112.50	112.50	1	5,107	0.02%
2023/09/19	3	116.33	4	113.50	113.50	-1	5,073	-0.02%
2023/09/18	2	119.50	4	119.50	119.00	-2	4,963	-0.04%
2023/09/15	0	0.00	200	117.08	117.00	-200	4,928	-4.06%	大賣/鉅額交易
2023/09/14	201	119.93	1	118.50	118.00	200	4,887	4.09%	大買/鉅額交易
2023/09/13	0	0.00	1	118.00	118.00	-1	4,824	-0.02%
2023/09/12	5	121.60	3	120.83	120.50	2	4,754	0.04%
2023/09/11	21	121.26	17	118.65	117.50	4	4,616	0.09%
2023/09/08	5	115.60	5	115.90	116.50	0	4,370	0.00%
2023/09/07	17	116.38	17	115.71	115.00	0	4,311	0.00%
2023/09/06	8	113.56	65	113.28	114.00	-57	4,118	-1.38%
2023/09/05	4	111.88	203	111.41	112.00	-199	3,955	-5.03%	大賣/鉅額交易
2023/09/04	257	106.17	21	108.74	110.00	236	3,740	6.31%	大買/鉅額交易
2023/09/01	39	101.22	41	100.56	100.00	-2	3,578	-0.06%
2023/08/31	6	97.72	5	97.40	97.00	1	3,519	0.03%
2023/08/30	8	96.36	10	97.40	97.70	-2	3,555	-0.06%
2023/08/29	1	90.60	0	0.00	91.70	1	3,535	0.03%
2023/08/28	2	91.60	3	91.53	90.60	-1	3,558	-0.03%
2023/08/24	3	94.50	7	94.40	94.40	-4	3,576	-0.11%
2023/08/23	3	93.77	4	93.80	94.60	-1	3,561	-0.03%
2023/08/22	1	90.10	6	90.18	90.40	-5	3,524	-0.14%
2023/08/18	3	89.23	2	88.20	87.50	1	3,505	0.03%
2023/08/17	1	89.80	0	0.00	89.90	1	3,515	0.03%
2023/08/16	2	87.95	0	0.00	88.90	2	3,512	0.06%
2023/08/15	2	88.05	1	90.80	88.00	1	3,502	0.03%
2023/08/14	1	90.80	2	89.80	89.50	-1	3,488	-0.03%
2023/08/11	2	92.30	2	91.80	91.80	0	3,487	0.00%
2023/08/10	0	0.00	5	94.12	93.60	-5	3,487	-0.14%
2023/08/09	2	97.60	4	98.35	94.90	-2	3,499	-0.06%
2023/08/08	1	98.80	11	99.02	99.20	-10	3,431	-0.29%
2023/08/07	4	99.95	5	100.80	100.00	-1	3,397	-0.03%
2023/08/04	13	99.00	12	97.28	99.50	1	3,254	0.03%
2023/08/02	5	91.20	4	91.15	90.50	1	3,095	0.03%
2023/08/01	6	92.25	2	92.35	92.50	4	3,084	0.13%
2023/07/31	2	92.40	6	93.82	92.30	-4	3,097	-0.13%
2023/07/28	4	92.30	1	92.70	91.60	3	3,081	0.10%
2023/07/26	7	92.69	1	90.60	90.00	6	3,101	0.19%
2023/07/25	2	96.10	3	95.57	95.50	-1	3,086	-0.03%
2023/07/24	1	97.00	3	97.13	95.90	-2	3,095	-0.06%
2023/07/21	2	97.90	2	98.15	97.50	0	3,030	0.00%
2023/07/20	0	0.00	5	100.00	100.00	-5	3,024	-0.17%
2023/07/19	5	99.14	3	98.33	96.20	2	2,932	0.07%
2023/07/18	5	97.02	7	96.07	96.50	-2	2,905	-0.07%
2023/07/17	2	97.50	3	96.63	96.60	-1	2,913	-0.03%
2023/07/14	2	98.35	0	0.00	97.60	2	2,935	0.07%
2023/07/13	4	98.90	21	99.71	97.60	-17	2,963	-0.57%
2023/07/12	4	101.00	3	100.23	99.20	1	2,963	0.03%
2023/07/11	6	101.80	4	102.25	103.00	2	2,923	0.07%
2023/07/10	4	99.05	14	99.06	99.90	-10	2,853	-0.35%
2023/07/07	9	97.63	4	97.25	96.40	5	2,797	0.18%
2023/07/06	4	97.15	56	96.73	101.00	-52	2,753	-1.89%
2023/07/05	62	95.08	17	96.62	93.90	45	2,569	1.75%
2023/07/04	3	91.30	2	91.95	92.20	1	2,486	0.04%
2023/07/03	3	89.67	6	90.78	91.30	-3	2,511	-0.12%
2023/06/30	0	0.00	3	90.67	90.30	-3	2,543	-0.12%
2023/06/29	2	88.20	1	87.90	88.50	1	2,648	0.04%
2023/06/28	0	0.00	2	87.65	88.00	-2	2,944	-0.07%
2023/06/27	6	86.27	2	86.85	86.00	4	3,058	0.13%
2023/06/26	3	86.47	1	86.30	86.30	2	3,127	0.06%
2023/06/21	4	87.37	2	87.10	87.10	2	3,190	0.06%
2023/06/20	2	89.05	2	88.65	88.50	0	3,180	0.00%
2023/06/16	1	90.20	1	91.20	90.50	0	3,177	0.00%
2023/06/15	0	0.00	2	92.05	92.00	-2	3,176	-0.06%
2023/06/14	3	89.70	2	88.60	88.60	1	3,176	0.03%
2023/06/13	1	90.20	1	90.70	90.70	0	3,171	0.00%
2023/06/12	2	89.70	2	89.80	89.80	0	3,162	0.00%
2023/06/09	1	90.30	2	90.55	90.30	-1	3,153	-0.03%
2023/06/08	4	92.60	1	90.10	90.10	3	3,136	0.10%
2023/06/07	5	93.06	29	92.61	93.20	-24	3,092	-0.78%
2023/06/06	12	88.16	4	89.90	89.60	8	2,970	0.27%
2023/06/05	7	89.77	3	89.83	90.00	4	2,919	0.14%
2023/06/02	1	86.90	9	86.14	88.10	-8	2,829	-0.28%
2023/06/01	1	82.80	2	84.15	84.10	-1	2,751	-0.04%
2023/05/31	21	83.71	1	83.80	82.90	20	2,754	0.73%
2023/05/30	3	80.83	1	81.20	81.00	2	2,709	0.07%
2023/05/29	6	82.42	1	81.70	81.70	5	2,708	0.18%
2023/05/26	1	80.10	3	80.83	81.30	-2	2,705	-0.07%
2023/05/25	3	80.53	3	80.27	80.00	0	2,704	0.00%
2023/05/24	1	80.70	1	80.70	80.70	0	2,717	0.00%
2023/05/23	1	80.70	1	81.70	81.00	0	2,793	0.00%
2023/05/22	0	0.00	1	80.20	80.20	-1	2,834	-0.04%
2023/05/19	2	78.20	2	78.00	78.00	0	2,833	0.00%
2023/05/18	2	77.85	1	78.00	78.00	1	2,834	0.04%
2023/05/17	5	77.24	2	77.40	77.40	3	2,828	0.11%
2023/05/16	2	78.00	3	77.37	77.20	-1	2,814	-0.04%
2023/05/15	6	76.68	1	76.80	76.80	5	2,805	0.18%
2023/05/12	3	79.17	2	79.20	79.30	1	2,795	0.04%
2023/05/11	1	79.80	1	78.70	78.70	0	2,804	0.00%
2023/05/10	1	78.60	1	80.00	80.40	0	2,821	0.00%
2023/05/09	2	80.10	2	78.85	78.80	0	2,816	0.00%
2023/05/05	2	81.15	2	80.10	80.10	0	2,834	0.00%
2023/05/04	2	82.05	2	81.20	81.20	0	2,828	0.00%
2023/05/03	2	83.15	2	82.10	82.10	0	2,846	0.00%
2023/05/02	11	86.49	11	85.08	84.30	0	2,862	0.00%
2023/04/28	2	82.40	2	83.20	82.80	0	2,943	0.00%
2023/04/27	3	81.33	3	79.60	79.60	0	2,979	0.00%
2023/04/26	1	82.70	1	82.00	82.00	0	2,971	0.00%
2023/04/25	1	88.10	0	0.00	83.00	1	2,969	0.03%
2023/04/21	2	90.00	12	89.29	89.00	-10	2,953	-0.34%
2023/04/20	3	93.37	2	94.10	90.60	1	2,945	0.03%
2023/04/19	3	94.73	8	94.48	94.10	-5	3,037	-0.16%
2023/04/18	3	93.47	2	93.50	93.00	1	3,004	0.03%
2023/04/17	2	93.45	107.3	92.61	93.90	-105.3	3,010	-3.50%	大賣/鉅額交易
2023/04/14	3	90.87	3	90.60	90.40	0	2,968	0.00%
2023/04/13	5.3	92.07	4	91.85	90.40	1.3	2,945	0.04%
2023/04/12	3	92.80	2	93.45	93.40	1	2,911	0.03%
2023/04/11	12	93.17	109	93.94	93.70	-97	2,871	-3.38%	大賣/
2023/04/10	2	90.50	4	91.00	91.00	-2	2,772	-0.07%
2023/04/07	4	89.08	13.3	90.46	90.60	-9.3	2,734	-0.34%
2023/04/06	4.3	87.16	2	88.10	89.00	2.3	2,638	0.09%
2023/03/31	3	85.87	2	86.75	87.20	1	2,585	0.04%
2023/03/30	9	88.19	21	87.66	87.80	-12	2,526	-0.47%
2023/03/29	215	85.71	11	88.09	85.10	204	2,387	8.54%	大買/鉅額交易
2023/03/28	3	81.87	44	82.04	82.30	-41	2,095	-1.96%
2023/03/27	43	82.69	43	80.73	82.80	0	1,974	0.00%
2023/03/24	41	80.93	4	80.93	80.90	37	1,894	1.95%
2023/03/23	2	78.15	2	78.40	78.10	0	1,841	0.00%
2023/03/22	3	78.03	2	78.15	78.10	1	1,842	0.05%
2023/03/21	2	77.45	2	77.95	78.00	0	1,844	0.00%
2023/03/20	0	0.00	1	77.90	77.30	-1	1,850	-0.05%
2023/03/17	3	75.63	10	76.77	77.00	-7	1,844	-0.38%
2023/03/16	2	73.60	2	72.10	72.10	0	1,803	0.00%
2023/03/15	1.8	75.23	1	74.00	74.00	0.8	1,808	0.05%
2023/03/14	1.2	74.30	1	74.10	74.10	0.2	1,819	0.01%
2023/03/13	2	74.75	1	75.30	75.50	1	1,855	0.05%
2023/03/10	7.3	75.91	2	75.50	75.30	5.3	1,871	0.28%
2023/03/09	4.2	78.73	2	78.05	77.80	2.2	1,897	0.11%
2023/03/08	2.3	78.34	4	79.05	78.90	-1.7	1,918	-0.09%
2023/03/07	4.3	79.12	2	78.60	78.50	2.3	1,953	0.12%
2023/03/06	1	78.50	1	78.90	79.30	0	1,982	0.00%
2023/03/03	4	76.05	8	76.39	77.50	-4	2,067	-0.19%
2023/03/02	3	76.90	2	76.70	76.60	1	2,322	0.04%
2023/03/01	1	76.80	3	76.73	77.10	-2	2,428	-0.08%
2023/02/24	2	77.55	2	77.10	76.70	0	2,435	0.00%
2023/02/23	3	78.17	1	78.00	78.00	2	2,420	0.08%
2023/02/22	10	77.85	2	77.70	77.50	8	2,422	0.33%
2023/02/21	8	80.78	3.9	80.58	79.20	4.1	2,423	0.17%
2023/02/20	1.9	81.00	5	79.94	81.00	-3.1	2,353	-0.13%
2023/02/17	3	76.87	4	77.15	76.90	-1	2,309	-0.04%
2023/02/16	3	76.70	1	77.40	77.10	2	2,312	0.09%
2023/02/15	1	76.90	1	76.10	76.10	0	2,374	0.00%
2023/02/14	3	76.53	2	76.40	76.20	1	2,405	0.04%
2023/02/13	1	75.60	2	76.55	76.30	-1	2,419	-0.04%
2023/02/10	2	75.35	1	76.60	76.30	1	2,431	0.04%
2023/02/09	2	77.50	2	77.40	77.30	0	2,420	0.00%
2023/02/08	4	78.18	3	78.67	78.80	1	2,417	0.04%
2023/02/07	5	77.08	2	77.25	77.30	3	2,404	0.12%
2023/02/06	3	75.90	0	0.00	76.70	3	2,413	0.12%
2023/02/03	3	77.30	2	75.60	75.60	1	2,440	0.04%
2023/02/02	3	78.43	2	78.40	78.40	1	2,458	0.04%
2023/02/01	3	78.67	2	77.90	77.90	1	2,486	0.04%
2023/01/31	3	78.83	1	79.10	79.50	2	2,460	0.08%
2023/01/30	1	80.20	4	79.65	79.90	-3	2,435	-0.12%
2023/01/17	0	0.00	1	73.90	74.20	-1	2,326	-0.04%
2023/01/16	2	71.10	2	70.55	69.90	0	2,254	0.00%
2023/01/13	2	72.05	1	70.70	70.50	1	2,238	0.04%
2023/01/12	2	73.50	2	72.50	72.50	0	2,229	0.00%
2023/01/11	1	73.80	1	74.60	74.10	0	2,223	0.00%
2023/01/10	3	74.53	4	74.70	74.20	-1	2,221	-0.05%
2023/01/09	13	75.61	13	76.17	75.20	0	2,193	0.00%
2023/01/06	1	71.90	3	73.20	73.10	-2	2,076	-0.10%
2023/01/05	5	73.48	3	72.33	71.90	2	2,069	0.10%
2023/01/04	0	0.00	1	70.50	70.80	-1	2,021	-0.05%
2023/01/03	1	68.60	2	68.80	69.10	-1	2,013	-0.05%
2022/12/30	3	69.27	3	68.10	68.10	0	2,013	0.00%
2022/12/29	1	66.20	1	68.60	69.10	0	2,026	0.00%
2022/12/28	1	68.10	1	66.90	66.90	0	2,073	0.00%
2022/12/26	1	67.60	1	67.60	67.00	0	2,084	0.00%
2022/12/23	2	67.00	1	67.80	67.70	1	2,102	0.05%
2022/12/22	1	67.60	1	67.00	67.00	0	2,115	0.00%
2022/12/21	4	67.18	2	67.00	66.60	2	2,129	0.09%
2022/12/20	3	70.37	2	67.10	67.10	1	2,140	0.05%
2022/12/19	1	70.90	1	71.70	71.20	0	2,137	0.00%
2022/12/16	2	70.35	2	71.20	71.40	0	2,139	0.00%
2022/12/15	5	72.58	5	71.86	71.90	0	2,144	0.00%
2022/12/14	1	71.90	1	72.30	73.50	0	2,131	0.00%
2022/12/12	3	69.63	5	71.04	70.90	-2	2,117	-0.09%
2022/12/09	3	70.63	0	0.00	69.80	3	2,110	0.14%
2022/12/08	3	70.97	3	70.67	70.60	0	2,100	0.00%
2022/12/07	1	72.70	1.2	71.81	71.50	-0.2	2,092	-0.01%
2022/12/06	0.2	74.54	0.2	74.12	73.20	0	2,080	0.00%
2022/12/05	3	76.13	1	74.50	74.50	2	2,069	0.10%
2022/12/02	1	76.00	1	76.00	76.10	0	2,032	0.00%
2022/12/01	2	76.35	4	76.08	75.40	-2	2,018	-0.10%
2022/11/30	1	76.10	1	75.40	75.40	0	1,996	0.00%
2022/11/29	5.2	76.37	2	76.10	76.40	3.2	1,991	0.16%
2022/11/28	2	78.70	2	78.80	78.80	0	1,970	0.00%
2022/11/25	3.1	80.17	5	80.52	79.30	-1.9	1,999	-0.09%
2022/11/24	11	78.84	9	78.90	81.50	2	2,007	0.10%
2022/11/23	2	71.00	8	74.26	75.50	-6	1,717	-0.35%
2022/11/22	1	68.70	0	0.00	68.70	1	1,617	0.06%
2022/11/21	0	0.00	1	67.60	67.60	-1	1,615	-0.06%
2022/11/18	1	70.20	3	69.57	68.80	-2	1,630	-0.12%
2022/11/17	3	69.47	3	70.30	70.50	0	1,689	0.00%
2022/11/16	2	68.10	2	68.30	68.60	0	1,764	0.00%
2022/11/14	1	65.90	1	66.80	67.20	0	1,735	0.00%
2022/11/11	4	66.55	1	65.80	65.80	3	1,720	0.17%
2022/11/10	1	64.00	2	66.40	66.90	-1	1,656	-0.06%
2022/11/09	0	0.00	2	64.75	64.50	-2	1,622	-0.12%
2022/11/08	2	64.60	2	63.80	62.70	0	1,608	0.00%
2022/11/07	1	63.90	0	0.00	63.60	1	1,598	0.06%
2022/11/04	2	62.80	2	63.65	63.50	0	1,608	0.00%
2022/11/03	1	61.20	1	63.30	63.40	0	1,598	0.00%
2022/11/01	1	62.40	0	0.00	63.10	1	1,571	0.06%
2022/10/31	0	0.00	2	61.00	61.80	-2	1,530	-0.13%
2022/10/28	3	57.03	3	56.23	56.20	0	1,509	0.00%
2022/10/26	2	57.75	4	58.28	58.20	-2	1,457	-0.14%
2022/10/25	5	58.70	2	58.50	58.00	3	1,444	0.21%
2022/10/24	3	60.17	4	60.83	60.00	-1	1,433	-0.07%
2022/10/21	5	60.10	5	59.42	58.70	0	1,443	0.00%
2022/10/20	3	60.20	2	60.80	61.00	1	1,492	0.07%
2022/10/19	2	61.05	2	60.75	60.60	0	1,494	0.00%
2022/10/18	1	60.30	4	61.18	60.60	-3	1,485	-0.20%
2022/10/17	4	59.53	1	60.30	60.50	3	1,477	0.20%
2022/10/14	1	56.30	2	58.50	58.70	-1	1,464	-0.07%
2022/10/13	8	56.50	2	55.60	55.20	6	1,456	0.41%
2022/10/12	1	59.20	1	59.40	58.80	0	1,436	0.00%
2022/10/11	2	59.55	2	59.40	59.60	0	1,429	0.00%
2022/10/07	2	63.00	2	62.65	62.50	0	1,429	0.00%
2022/10/06	3	63.30	2	63.45	63.70	1	1,440	0.07%
2022/10/05	4	65.90	5	64.26	65.00	-1	1,425	-0.07%
2022/10/04	1	61.40	41	61.28	61.40	-40	1,376	-2.91%
2022/10/03	1	60.20	1	59.90	59.90	0	1,373	0.00%
2022/09/30	1	57.60	1	60.30	60.90	0	1,383	0.00%
2022/09/29	4	60.03	4	59.73	60.20	0	1,383	0.00%
2022/09/28	3	62.77	0	0.00	59.70	3	1,402	0.21%
2022/09/27	9	63.44	4	63.45	63.50	5	1,407	0.36%
2022/09/26	16	68.57	3.1	66.11	66.10	12.9	1,423	0.91%
2022/09/23	2	70.80	2	70.20	70.20	0	1,429	0.00%
2022/09/22	2	68.55	2	70.95	71.50	0	1,445	0.00%
2022/09/21	1	71.50	5.2	71.74	71.40	-4.2	1,442	-0.29%
2022/09/20	0	0.00	4	73.10	72.80	-4	1,452	-0.28%
2022/09/19	0	0.00	4	73.40	72.60	-4	1,460	-0.27%
2022/09/16	1	75.90	1	74.80	74.50	0	1,459	0.00%
2022/09/15	0.2	76.40	0	0.00	76.50	0.2	1,465	0.01%
2022/09/14	1	75.20	2	75.00	75.60	-1	1,480	-0.07%
2022/09/12	0	76.80	2	77.15	77.10	-2	1,525	-0.13%
2022/09/07	2	74.45	1	74.30	74.10	1	1,564	0.06%
2022/09/06	2	76.00	1	75.70	75.50	1	1,579	0.06%
2022/09/05	2	77.45	1	78.30	78.00	1	1,578	0.06%
2022/09/01	1	81.60	3	82.23	80.80	-2	1,578	-0.13%
2022/08/31	28	82.80	33	82.01	82.00	-5	1,524	-0.33%
2022/08/29	1	74.80	15	74.89	74.90	-14	1,447	-0.97%
2022/08/24	22	79.03	4	79.10	77.20	18	1,540	1.17%
2022/08/23	6	82.30	0	0.00	82.00	6	1,536	0.39%
2022/08/22	1	76.00	1	76.10	75.60	0	1,469	0.00%
2022/08/18	1	75.70	2.2	76.22	76.60	-1.2	1,507	-0.08%
2022/08/16	0	0.00	1	76.10	76.10	-1	1,520	-0.07%
2022/08/12	0.3	74.97	2	75.65	75.80	-1.7	1,539	-0.11%
2022/08/11	2	73.40	1	74.40	73.50	1	1,545	0.06%
2022/08/10	1	70.90	1	70.80	70.80	0	1,578	0.00%
2022/08/09	1	71.70	1	71.60	71.60	0	1,638	0.00%
2022/08/08	1	72.00	2	72.15	72.30	-1	1,647	-0.06%
2022/08/05	1	71.70	0	0.00	70.80	1	1,650	0.06%
2022/08/04	1	69.50	33	68.05	69.20	-32	1,658	-1.93%
2022/08/03	1	71.60	1	71.30	71.30	0	1,638	0.00%
2022/08/02	1	71.40	1	71.60	71.60	0	1,654	0.00%
2022/08/01	1	71.40	1	72.70	72.40	0	1,664	0.00%
2022/07/29	1	71.60	1	72.10	72.10	0	1,696	0.00%
2022/07/28	1	70.10	1	70.50	70.50	0	1,747	0.00%
2022/07/27	4	68.23	5	69.24	70.90	-1	1,751	-0.06%
2022/07/26	5	75.34	1	73.70	73.70	4	1,710	0.23%
2022/07/25	1	76.80	1	77.50	77.50	0	1,713	0.00%
2022/07/21	1	77.50	1	78.20	78.70	0	1,764	0.00%
2022/07/20	1	75.90	2	75.80	76.40	-1	1,792	-0.06%
2022/07/19	2	73.85	2	74.40	74.40	0	1,796	0.00%
2022/07/18	1	74.00	9	73.90	74.30	-8	1,826	-0.44%
2022/07/13	2	70.45	1	69.30	69.30	1	1,821	0.05%
2022/07/12	2	69.45	3	68.60	68.60	-1	1,825	-0.05%
2022/07/11	3	71.53	3	71.77	71.40	0	1,825	0.00%
2022/07/08	9	72.29	1	71.90	72.30	8	1,823	0.44%
2022/07/06	2	66.85	6	66.18	66.10	-4	1,824	-0.22%
2022/07/05	2	71.20	2	70.70	70.70	0	1,812	0.00%
2022/07/04	3	74.57	1	72.40	72.00	2	1,807	0.11%
2022/07/01	2	81.25	2	79.20	77.10	0	1,816	0.00%
2022/06/30	8	82.49	2	83.05	85.00	6	1,806	0.33%
2022/06/29	2	83.90	2	84.70	84.60	0	1,799	0.00%
2022/06/27	0	0.00	5	83.50	84.90	-5	1,802	-0.28%
2022/06/23	1	80.10	1	79.90	80.70	0	1,818	0.00%
2022/06/22	1	82.40	1	80.10	80.20	0	1,829	0.00%
2022/06/21	0	0.00	1	82.90	83.20	-1	1,825	-0.05%
2022/06/20	2	81.20	1	80.40	79.50	1	1,819	0.05%
2022/06/17	3	83.17	3	83.00	82.60	0	1,799	0.00%
2022/06/15	1	88.80	1	87.80	91.00	0	1,818	0.00%
2022/06/14	1	86.80	1	88.40	88.50	0	1,838	0.00%
2022/06/13	2	89.75	2	88.10	88.10	0	1,867	0.00%
2022/06/10	1	93.50	1	93.20	93.40	0	1,872	0.00%
2022/06/09	3	94.30	0	0.00	93.70	3	1,920	0.16%
2022/06/08	2	93.80	8	93.11	92.90	-6	1,988	-0.30%
2022/06/07	2	94.85	2	94.65	94.60	0	1,983	0.00%
2022/06/06	6	96.55	1	95.00	96.70	5	1,972	0.25%
2022/06/02	1	94.70	2	94.40	94.10	-1	1,939	-0.05%
2022/06/01	2	96.00	1	95.80	95.40	1	1,958	0.05%
2022/05/31	5	93.76	1	92.90	94.40	4	1,934	0.21%
2022/05/30	0	0.00	12	89.86	90.10	-12	1,943	-0.62%
2022/05/27	9	88.29	2	88.45	88.20	7	1,926	0.36%
2022/05/24	2	85.55	2	83.60	83.60	0	1,972	0.00%
2022/05/23	3	86.30	2	86.65	85.70	1	1,975	0.05%
2022/05/20	1	87.30	2	87.90	87.80	-1	1,996	-0.05%
2022/05/19	1	84.50	3	87.70	88.00	-2	1,989	-0.10%
2022/05/18	2	88.10	3	88.20	88.00	-1	2,001	-0.05%
2022/05/17	1	88.80	0	0.00	88.80	1	1,971	0.05%
2022/05/16	0	0.00	1	83.60	82.00	-1	1,938	-0.05%
2022/05/12	1	83.60	1	82.80	81.30	0	2,035	0.00%
2022/05/10	1	79.30	1.1	82.11	82.30	-0.1	2,107	0.00%
2022/05/09	3	81.10	2	81.00	80.00	1	2,170	0.05%
2022/05/06	1	80.80	3	81.83	82.10	-2	2,175	-0.09%
2022/05/05	2	83.80	2.1	84.83	85.30	-0.1	2,191	0.00%
2022/05/04	0.1	85.20	6	84.00	84.30	-5.9	2,143	-0.28%
2022/05/03	1	84.80	2	84.15	85.60	-1	2,129	-0.05%
2022/04/29	2	86.10	2	84.45	84.00	0	2,152	0.00%
2022/04/28	0	0.00	1	83.90	83.90	-1	2,166	-0.05%
2022/04/27	4.2	85.04	0	0.00	83.10	4.2	2,167	0.19%
2022/04/26	2	91.40	3	90.57	89.80	-1	2,145	-0.05%
2022/04/25	2	92.05	2	92.25	92.10	0	2,135	0.00%
2022/04/22	5	93.28	1	93.80	94.00	4	2,131	0.19%
2022/04/21	0	0.00	3	92.77	92.90	-3	2,136	-0.14%
2022/04/20	1	90.90	0	0.00	90.60	1	2,184	0.05%
2022/04/19	1	91.50	1	91.60	91.40	0	2,299	0.00%
2022/04/18	2	92.50	0	0.00	91.50	2	2,333	0.09%
2022/04/15	2	96.55	1	94.40	94.40	1	2,345	0.04%
2022/04/14	1	97.30	1	97.70	97.80	0	2,434	0.00%
2022/04/13	1	97.60	2	97.90	98.00	-1	2,452	-0.04%
2022/04/12	1	97.70	1	97.60	97.60	0	2,501	0.00%
2022/04/11	1	97.30	0	0.00	95.00	1	2,500	0.04%
2022/04/08	1	95.90	6	97.57	97.60	-5	2,513	-0.20%
2022/04/07	2	95.35	1	94.90	95.70	1	2,509	0.04%
2022/04/06	6	98.67	5	99.20	98.40	1	2,477	0.04%
2022/04/01	1	98.80	15	98.91	98.80	-14	2,510	-0.56%
2022/03/31	1	101.00	1	100.50	100.50	0	2,508	0.00%
2022/03/30	2	102.25	2	102.00	101.50	0	2,521	0.00%
2022/03/29	1	102.50	1	103.00	103.00	0	2,559	0.00%
2022/03/28	1	100.50	1	102.00	101.50	0	2,593	0.00%
2022/03/25	1	103.00	2	102.00	103.00	-1	2,609	-0.04%
2022/03/24	1	100.00	1	101.00	102.00	0	2,627	0.00%
2022/03/22	1	101.00	1.1	101.46	101.50	-0.1	2,738	0.00%
2022/03/21	1	102.00	1.1	101.55	101.50	-0.1	2,741	0.00%
2022/03/17	0.1	99.70	0	0.00	101.50	0.1	2,748	0.00%
2022/03/16	2	96.75	2	96.95	98.00	0	2,722	0.00%
2022/03/15	1.1	96.43	0	0.00	93.50	1.1	2,697	0.04%
2022/03/14	2	98.10	1	97.60	97.70	1	2,684	0.04%
2022/03/11	8	98.86	2	98.40	98.20	6	2,642	0.23%
2022/03/10	2	103.50	1	103.50	103.00	1	2,574	0.04%
2022/03/09	1	101.50	3	100.50	100.50	-2	2,586	-0.08%
2022/03/08	3.1	100.82	1	99.90	99.60	2.1	2,604	0.08%
2022/03/07	1	102.50	1	101.50	101.50	0	2,589	0.00%
2022/03/04	2	106.75	1	106.00	106.00	1	2,595	0.04%
2022/03/03	2.1	109.51	2	110.50	110.00	0.1	2,628	0.00%
2022/03/02	1	105.00	3	105.67	107.00	-2	2,610	-0.08%
2022/03/01	0	0.00	3.1	103.53	106.50	-3.1	2,633	-0.12%
2022/02/25	9	101.78	2	101.50	101.50	7	2,676	0.26%
2022/02/24	5.2	103.34	4	101.00	101.00	1.2	2,723	0.04%
2022/02/23	1	105.00	2	106.75	108.00	-1	2,710	-0.04%
2022/02/22	14	105.04	0	0.00	104.50	14	2,759	0.51%
2022/02/21	1	109.00	1	109.50	109.50	0	2,769	0.00%
2022/02/18	1	109.00	0	0.00	110.00	1	2,858	0.03%
2022/02/17	1	110.00	3	111.17	111.50	-2	2,913	-0.07%
2022/02/15	3	108.50	4	107.75	107.50	-1	2,937	-0.03%
2022/02/14	6	109.58	4	109.88	108.50	2	2,902	0.07%
2022/02/11	2	114.25	2	113.50	113.50	0	2,876	0.00%
2022/02/10	1	113.50	2	116.00	118.00	-1	2,850	-0.04%
2022/02/09	7.1	112.85	3	113.17	114.50	4.1	2,845	0.14%
2022/02/08	1	117.00	3	117.33	116.00	-2	2,795	-0.07%
2022/02/07	3	115.50	1	115.00	115.00	2	2,876	0.07%
2022/01/26	1	115.50	9	116.44	116.50	-8	2,887	-0.28%
2022/01/25	2	117.50	6	116.67	116.50	-4	2,991	-0.13%
2022/01/24	2	117.00	1	119.00	118.50	1	3,051	0.03%
2022/01/21	7	118.57	1	117.00	117.00	6	3,215	0.19%
2022/01/20	2	120.50	3	121.50	121.50	-1	3,291	-0.03%
2022/01/19	3.1	120.19	1	120.50	119.50	2.1	3,567	0.06%
2022/01/18	14	122.25	3	121.83	122.00	11	3,646	0.30%
2022/01/17	1	121.50	2	123.75	124.50	-1	3,659	-0.03%
2022/01/14	2	120.75	1	122.50	123.00	1	3,713	0.03%
2022/01/13	2	117.75	2	118.75	119.50	0	3,747	0.00%
2022/01/12	8.1	121.06	6	120.17	119.00	2.1	3,707	0.06%
2022/01/11	1	129.00	0	0.00	125.50	1	3,610	0.03%
2022/01/10	1	130.00	1	130.00	130.50	0	3,587	0.00%
2022/01/07	3	130.50	1	130.00	130.50	2	3,580	0.06%
2022/01/06	1	135.50	0	0.00	136.00	1	3,506	0.03%
2022/01/05	1	139.00	6	140.83	138.50	-5	3,510	-0.14%
2022/01/04	5	144.70	2	144.50	144.50	3	3,482	0.09%
2022/01/03	0	0.00	1	143.50	143.50	-1	3,523	-0.03%
2021/12/30	2	142.00	0	0.00	142.00	2	3,549	0.06%
2021/12/28	0	0.00	1	143.50	143.00	-1	3,672	-0.03%
2021/12/24	1	141.50	1	142.00	141.50	0	3,727	0.00%
2021/12/23	2	140.00	0	0.00	141.00	2	3,746	0.05%
2021/12/22	0	0.00	2	138.25	139.50	-2	3,769	-0.05%
2021/12/21	0.1	138.00	4	135.50	137.50	-3.9	3,741	-0.10%
2021/12/20	4	134.00	2	134.00	133.50	2	3,731	0.05%
2021/12/17	16	136.31	1	136.50	137.50	15	3,723	0.40%
2021/12/16	1	142.50	0	0.00	142.50	1	3,647	0.03%
2021/12/15	1	140.00	2	140.00	140.00	-1	3,687	-0.03%
2021/12/14	19	139.61	1	143.00	139.50	18	3,746	0.48%
2021/12/13	2	144.00	1	147.00	144.00	1	3,887	0.03%
2021/12/10	2	142.50	0	0.00	141.50	2	4,011	0.05%
2021/12/07	0	0.00	1	146.00	146.00	-1	4,097	-0.02%
2021/12/06	1	145.00	0	0.00	144.00	1	4,114	0.02%
2021/12/03	0	0.00	3	145.33	146.00	-3	4,183	-0.07%
2021/12/02	2	145.25	0	0.00	146.00	2	4,229	0.05%
2021/12/01	1	146.50	0	0.00	146.50	1	4,262	0.02%
2021/11/30	4.1	148.54	1	147.00	147.00	3.1	4,382	0.07%
2021/11/29	10	147.00	9	147.28	147.00	1	4,439	0.02%
2021/11/26	1	143.50	3	143.00	145.00	-2	4,498	-0.04%
2021/11/25	1	152.50	1	148.00	148.00	0	4,473	0.00%
2021/11/24	1	150.00	1	149.00	149.00	0	4,490	0.00%
2021/11/23	1	152.00	0	0.00	151.00	1	4,467	0.02%
2021/11/22	0	0.00	2	156.50	156.00	-2	4,482	-0.04%
2021/11/19	1	158.50	5	158.50	156.00	-4	4,636	-0.09%
2021/11/18	1	158.50	2	155.50	156.00	-1	4,675	-0.02%
2021/11/17	6.1	156.16	5	157.10	157.50	1.1	4,698	0.02%
2021/11/16	73	154.64	77	152.18	154.50	-4	4,643	-0.09%
2021/11/15	3	152.83	1	153.50	151.50	2	4,594	0.04%
2021/11/12	1	152.50	2	152.50	152.50	-1	4,614	-0.02%
2021/11/11	1	151.00	4	150.75	150.00	-3	4,616	-0.06%
2021/11/10	5	151.00	1	148.50	151.50	4	4,664	0.09%
2021/11/09	2	148.50	0	0.00	148.50	2	4,682	0.04%
2021/11/05	0	0.00	4	149.13	152.00	-4	4,661	-0.09%
2021/11/04	4	150.50	0	0.00	150.00	4	4,693	0.09%
2021/11/03	3	157.17	3	155.33	155.00	0	4,630	0.00%
2021/11/02	6	158.17	3	158.00	154.00	3	4,621	0.06%
2021/11/01	2	160.00	5	160.50	161.00	-3	4,584	-0.07%
2021/10/29	16	161.94	9	163.89	159.50	7	4,642	0.15%
2021/10/28	34	159.31	43	158.77	158.50	-9	4,492	-0.20%
2021/10/27	10	160.10	26	158.75	161.50	-16	4,457	-0.36%
2021/10/26	4	146.88	8	149.25	149.00	-4	4,249	-0.09%
2021/10/25	0	0.00	4	140.00	143.00	-4	4,228	-0.09%
2021/10/22	3	138.00	0	0.00	140.00	3	4,315	0.07%
2021/10/21	4	145.50	2	145.50	143.50	2	4,357	0.05%
2021/10/20	3	144.00	6	143.00	143.50	-3	4,338	-0.07%
2021/10/19	6	142.83	1	141.50	143.00	5	4,470	0.11%
2021/10/18	1	139.00	6	139.67	139.00	-5	4,745	-0.11%
2021/10/15	0	0.00	1	140.00	140.00	-1	4,962	-0.02%
2021/10/14	0	0.00	1	137.00	136.00	-1	5,063	-0.02%
2021/10/13	1	133.50	3	135.00	133.50	-2	5,126	-0.04%
2021/10/12	1	135.00	0	0.00	136.50	1	5,191	0.02%
2021/10/08	4	143.63	4	144.25	142.00	0	5,281	0.00%
2021/10/07	6	141.75	10	141.90	141.50	-4	5,378	-0.07%
2021/10/06	8	139.69	3	138.17	137.50	5	5,607	0.09%
2021/10/05	4	135.75	3	136.50	138.50	1	5,874	0.02%
2021/10/04	10	132.60	3	133.50	132.00	7	6,024	0.12%
2021/10/01	13	135.46	4	137.88	136.50	9	6,243	0.14%
2021/09/30	0	0.00	2	141.25	143.50	-2	6,511	-0.03%
2021/09/29	10.1	140.05	0	0.00	140.50	10.1	6,543	0.15%
2021/09/28	3	148.00	0	0.00	148.00	3	6,625	0.05%
2021/09/24	0	0.00	3	150.33	150.50	-3	6,839	-0.04%
2021/09/23	4	151.13	1	152.00	150.00	3	6,992	0.04%
2021/09/22	1	149.50	9	147.72	149.50	-8	7,012	-0.11%
2021/09/17	2	148.75	10	147.45	150.50	-8	7,006	-0.11%
2021/09/16	13	148.04	3	150.00	144.50	10	7,056	0.14%
2021/09/15	10	149.30	2	149.75	150.00	8	7,098	0.11%
2021/09/14	1	159.00	2	158.25	159.50	-1	7,042	-0.01%
2021/09/13	1	157.00	12	159.08	157.00	-11	7,067	-0.16%
2021/09/10	11	163.41	0	0.00	163.50	11	7,043	0.16%
2021/09/09	2	166.00	3	167.50	165.00	-1	7,066	-0.01%
2021/09/08	1	164.50	6	165.33	164.00	-5	7,095	-0.07%
2021/09/07	7	165.43	4	164.38	165.00	3	7,193	0.04%
2021/09/06	2	170.75	3	172.17	172.00	-1	7,207	-0.01%
2021/09/03	8	174.75	5	173.90	174.00	3	7,311	0.04%
2021/09/02	8	175.00	3	175.17	175.00	5	7,603	0.07%
2021/09/01	5	172.60	12	173.71	175.00	-7	7,580	-0.09%
2021/08/31	2	166.00	2	167.50	168.50	0	7,481	0.00%
2021/08/30	3	168.33	3	165.67	166.00	0	7,499	0.00%
2021/08/27	1	168.50	3	169.67	170.50	-2	7,502	-0.03%
2021/08/26	3	170.00	14	169.21	170.50	-11	7,514	-0.15%
2021/08/25	8	167.56	4	170.38	170.00	4	7,537	0.05%
2021/08/24	7	160.57	4	161.25	162.00	3	7,398	0.04%
2021/08/23	2	153.50	3	153.67	155.00	-1	7,405	-0.01%
2021/08/20	1	142.00	1	144.00	145.00	0	7,416	0.00%
2021/08/19	1	145.00	4	144.00	144.50	-3	7,559	-0.04%
2021/08/18	5	148.40	1	149.00	150.00	4	7,845	0.05%
2021/08/17	1	147.00	1	147.50	145.50	0	7,965	0.00%
2021/08/13	6.1	147.48	1	148.50	145.00	5.1	7,943	0.06%
2021/08/12	1	153.50	0	0.00	153.50	1	7,946	0.01%
2021/08/11	1	150.50	4	151.88	152.00	-3	8,010	-0.04%
2021/08/10	2	158.00	10	154.10	154.00	-8	8,085	-0.10%
2021/08/06	1	162.50	1.1	164.82	162.50	-0.1	8,227	0.00%
2021/08/05	6	164.25	64	162.66	163.50	-58	8,291	-0.70%
2021/08/04	6	164.58	3	166.83	165.50	3	8,341	0.04%
2021/08/03	2	162.00	0	0.00	162.00	2	8,289	0.02%
2021/08/02	8	164.00	4	161.25	161.50	4	8,306	0.05%
2021/07/30	2	165.75	5	168.60	164.00	-3	8,322	-0.04%
2021/07/29	7	165.14	3	167.00	167.00	4	8,323	0.05%
2021/07/28	5	164.30	8	167.63	165.00	-3	8,391	-0.04%
2021/07/27	5	175.00	4	175.63	169.50	1	8,463	0.01%
2021/07/26	2	178.50	9	179.33	177.50	-7	8,524	-0.08%
2021/07/23	19	177.24	10	180.00	176.00	9	8,542	0.11%
2021/07/22	34	186.07	20	190.83	183.50	14	8,500	0.16%
2021/07/21	30	181.95	46	181.99	187.50	-16	8,323	-0.19%
2021/07/20	20	176.85	11	180.91	173.50	9	8,132	0.11%
2021/07/19	22	179.00	15	180.60	181.00	7	8,090	0.09%
2021/07/16	6	178.83	3	181.50	178.00	3	8,076	0.04%
2021/07/15	7	183.93	1	184.00	186.00	6	8,031	0.07%
2021/07/14	15	184.43	25	185.96	187.00	-10	7,974	-0.13%
2021/07/13	41	187.24	19	186.34	181.50	22	7,875	0.28%
2021/07/12	9.1	181.09	32	183.13	187.00	-22.9	7,644	-0.30%
2021/07/09	9	173.11	17	173.12	171.00	-8	7,354	-0.11%
2021/07/08	13	168.46	11	170.73	170.00	2	7,228	0.03%
2021/07/07	20	166.38	30	166.77	167.50	-10	7,034	-0.14%
2021/07/06	7	161.93	7	161.00	160.50	0	6,822	0.00%
2021/07/05	9	163.22	13	163.62	161.50	-4	6,856	-0.06%
2021/07/02	4	151.00	21	158.52	160.50	-17	6,846	-0.25%
2021/07/01	23.1	153.11	3	156.67	150.00	20.1	6,993	0.29%
2021/06/30	15	156.40	13	159.85	155.50	2	6,981	0.03%
2021/06/29	7	156.21	4	156.25	154.00	3	6,883	0.04%
2021/06/28	6	155.42	8	156.50	156.50	-2	6,977	-0.03%
2021/06/25	31	156.71	21	156.17	155.00	10	6,965	0.14%
2021/06/24	7	155.21	12	156.25	155.50	-5	6,906	-0.07%
2021/06/23	0	0.00	5	152.90	152.00	-5	6,737	-0.07%
2021/06/22	3	150.00	8	150.38	148.50	-5	6,674	-0.07%
2021/06/21	5	149.20	0	0.00	149.50	5	6,650	0.08%
2021/06/18	7	152.50	3	151.50	149.00	4	6,656	0.06%
2021/06/17	2	148.50	3	148.33	151.00	-1	6,696	-0.01%
2021/06/16	21	149.88	15	152.97	148.50	6	6,684	0.09%
2021/06/15	6	150.92	15	150.70	151.00	-9	6,544	-0.14%
2021/06/11	18	148.64	17	148.21	147.00	1	6,582	0.02%
2021/06/10	62	150.73	58	149.97	147.00	4	6,566	0.06%
2021/06/09	2	141.00	3	141.33	141.00	-1	6,218	-0.02%
2021/06/04	2	136.00	3	139.33	140.00	-1	6,304	-0.02%
2021/06/03	3	137.83	0	0.00	137.50	3	6,390	0.05%
2021/06/02	1	140.00	14	137.11	136.00	-13	6,376	-0.20%
2021/06/01	1	143.50	1.1	143.38	143.00	-0.1	6,310	0.00%
2021/05/28	0	0.00	4	140.88	141.50	-4	6,278	-0.06%
2021/05/27	7	139.50	11	139.23	138.00	-4	6,266	-0.06%
2021/05/26	26	135.67	47	136.05	135.50	-21	6,186	-0.34%
2021/05/25	46	130.78	17	131.79	135.00	29	5,925	0.49%
2021/05/24	4	122.38	1	123.00	123.00	3	5,848	0.05%
2021/05/21	1	119.50	2	118.75	122.00	-1	5,878	-0.02%
2021/05/20	2	120.25	3	117.33	117.00	-1	5,981	-0.02%
2021/05/19	2	119.75	5	119.80	121.50	-3	6,021	-0.05%
2021/05/18	5	119.90	8	122.25	123.00	-3	6,011	-0.05%
2021/05/17	2	116.25	6	113.92	117.00	-4	6,035	-0.07%
2021/05/14	8	115.25	4	114.63	116.00	4	6,001	0.07%
2021/05/13	2	117.75	4	119.63	121.50	-2	6,052	-0.03%
2021/05/12	6	114.08	8	111.38	113.00	-2	6,237	-0.03%
2021/05/11	4.1	120.27	6	119.00	119.00	-1.9	6,303	-0.03%
2021/05/10	2	131.00	0	0.00	129.50	2	6,376	0.03%
2021/05/07	4	132.38	8	131.56	134.50	-4	6,490	-0.06%
2021/05/06	2	126.25	5	124.30	124.00	-3	6,531	-0.05%
2021/05/05	9	130.33	4	131.13	127.00	5	6,646	0.08%
2021/05/04	22.1	130.53	2	132.25	129.00	20.1	6,867	0.29%
2021/05/03	3.1	143.27	0	0.00	141.50	3.1	7,454	0.04%
2021/04/29	3	159.17	1	160.00	156.00	2	7,692	0.03%
2021/04/28	2	158.00	3	160.67	158.00	-1	7,845	-0.01%
2021/04/27	3	157.67	4	157.88	159.00	-1	7,982	-0.01%
2021/04/26	2	154.00	3	153.17	152.00	-1	8,109	-0.01%
2021/04/23	2	150.50	1	151.50	152.00	1	8,168	0.01%
2021/04/22	2.1	153.05	1	150.00	148.50	1.1	8,232	0.01%
2021/04/21	3	156.67	0	0.00	156.00	3	8,435	0.04%
2021/04/20	0	0.00	2	158.00	159.00	-2	8,825	-0.02%
2021/04/16	2	154.50	1	156.50	152.50	1	9,471	0.01%
2021/04/15	2	154.50	2.1	156.05	156.00	-0.1	9,474	0.00%
2021/04/14	11	155.36	5	154.70	155.00	6	9,509	0.06%
2021/04/13	6	159.92	4	162.63	158.50	2	9,638	0.02%
2021/04/12	4	166.88	3	165.00	163.00	1	9,678	0.01%
2021/04/09	6	166.67	3	168.00	164.00	3	9,762	0.03%
2021/04/08	15	168.83	12	170.08	166.50	3	9,878	0.03%
2021/04/07	5	164.70	21	166.60	165.50	-16	9,876	-0.16%
2021/04/06	1	156.00	14	154.96	157.00	-13	9,798	-0.13%
2021/04/01	3	154.67	3	157.50	153.00	0	10,358	0.00%
2021/03/31	4	154.13	21	152.71	156.00	-17	10,433	-0.16%
2021/03/30	0	0.00	3	148.67	149.00	-3	10,451	-0.03%
2021/03/29	2	147.25	3	146.83	147.50	-1	10,529	-0.01%
2021/03/26	3	143.67	4	144.50	145.50	-1	10,544	-0.01%
2021/03/25	1	140.00	0	0.00	141.00	1	10,589	0.01%
2021/03/24	4	144.00	4	143.50	142.50	0	10,613	0.00%
2021/03/23	2	143.00	6	141.58	142.50	-4	10,681	-0.04%
2021/03/22	4	141.38	8	141.00	141.00	-4	10,744	-0.04%
2021/03/19	18	146.36	1	144.50	144.50	17	10,707	0.16%
2021/03/18	2	148.00	0	0.00	148.00	2	10,725	0.02%
2021/03/17	7	148.64	3	148.67	146.00	4	10,821	0.04%
2021/03/16	4.1	145.88	4	146.25	146.50	0.1	10,811	0.00%
2021/03/15	15	147.97	2	147.50	147.50	13	10,953	0.12%
2021/03/12	24	150.88	23	152.15	152.00	1	10,983	0.01%
2021/03/11	3	148.50	5	149.30	150.50	-2	11,073	-0.02%
2021/03/10	7	150.43	2	150.75	148.00	5	11,186	0.04%
2021/03/09	10.1	147.41	1	148.06	149.50	9.1	11,559	0.08%
2021/03/08	3.1	155.10	30	153.50	152.50	-26.9	12,197	-0.22%
2021/03/05	21	156.64	266	156.33	156.50	-245	12,262	-2.00%	大賣/鉅額交易
2021/03/04	12	158.50	0	0.00	158.00	12	12,337	0.10%
2021/03/03	2	160.25	4	159.63	163.00	-2	12,440	-0.02%
2021/03/02	0	0.00	5	161.70	161.00	-5	12,817	-0.04%
2021/02/26	1	160.00	4	160.50	159.50	-3	12,899	-0.02%
2021/02/25	6.1	167.08	0	0.00	166.00	6.1	12,939	0.05%
2021/02/24	4	170.00	15	170.63	166.50	-11	13,244	-0.08%
2021/02/23	0	0.00	3	168.33	167.50	-3	13,435	-0.02%
2021/02/22	12	170.54	11	170.00	171.00	1	13,582	0.01%
2021/02/19	7	166.86	4.3	166.26	167.00	2.7	13,916	0.02%
2021/02/18	15	164.43	12	162.58	164.50	3	14,899	0.02%
2021/02/17	7	163.65	3	161.50	164.50	4	15,466	0.03%
2021/02/05	3	157.33	2	158.50	156.00	1	15,559	0.01%
2021/02/04	27	156.56	27	156.26	159.50	0	15,583	0.00%
2021/02/03	13	169.92	16.8	168.77	163.00	-3.8	15,439	-0.02%
2021/02/02	8.8	162.59	14	164.75	168.00	-5.2	15,199	-0.03%
2021/02/01	30	155.08	7	152.79	155.50	23	15,066	0.15%
2021/01/29	11	156.82	38	158.89	155.00	-27	14,987	-0.18%
2021/01/28	7	161.86	24.1	160.51	160.00	-17.1	14,856	-0.12%
2021/01/27	8	165.56	14	167.11	166.50	-6	14,893	-0.04%
2021/01/26	40	164.30	30	165.03	163.00	10	14,728	0.07%
2021/01/25	10	171.60	15	171.43	167.00	-5	14,401	-0.03%
2021/01/22	22	158.48	20	160.95	166.00	2	13,660	0.01%
2021/01/21	7	152.79	10	151.55	151.00	-3	13,328	-0.02%
2021/01/20	7.1	148.63	24	149.08	146.50	-16.9	13,151	-0.13%
2021/01/19	30	150.17	15	149.57	150.00	15	12,974	0.12%
2021/01/18	30	141.02	35	138.89	142.50	-5	12,790	-0.04%
2021/01/15	4	145.13	42	144.57	142.50	-38	12,768	-0.30%
2021/01/14	53	151.64	11	149.91	146.00	42	12,692	0.33%
2021/01/13	18	147.86	9	147.89	149.00	9	12,473	0.07%
2021/01/12	17	142.41	32	142.64	140.00	-15	12,074	-0.12%
2021/01/11	27	140.41	22	142.45	144.50	5	11,881	0.04%
2021/01/08	2	133.25	13	133.92	134.00	-11	11,457	-0.10%
2021/01/07	21	132.60	3	133.00	132.50	18	11,486	0.16%
2021/01/06	23	134.63	30	133.48	133.50	-7	11,728	-0.06%
2021/01/05	3	136.67	0	0.00	138.50	3	11,645	0.03%
2021/01/04	4	137.38	5	138.10	138.50	-1	11,776	-0.01%
2020/12/31	21	138.62	13	137.62	135.00	8	11,690	0.07%
2020/12/30	6	137.67	3	137.50	137.00	3	11,732	0.03%
2020/12/29	6	137.50	31	137.34	136.50	-25	11,841	-0.21%
2020/12/28	37	134.78	17	137.24	138.00	20	11,835	0.17%
2020/12/25	4	128.50	8	130.00	131.00	-4	11,339	-0.04%
2020/12/24	3	129.67	14	128.32	127.00	-11	11,406	-0.10%
2020/12/23	2	124.00	7	125.71	128.00	-5	11,591	-0.04%
2020/12/22	5	122.00	2	124.00	122.00	3	11,699	0.03%
2020/12/21	1	119.00	6	122.42	126.00	-5	11,830	-0.04%
2020/12/18	4	124.00	1	126.00	123.00	3	11,962	0.03%
2020/12/17	3	124.00	3	124.67	125.50	0	12,014	0.00%
2020/12/16	2	123.25	3	123.00	123.50	-1	12,000	-0.01%
2020/12/15	3	119.00	2	119.00	119.00	1	12,041	0.01%
2020/12/14	11	121.05	0	0.00	121.00	11	12,254	0.09%
2020/12/11	22	122.23	13	121.77	121.50	9	12,564	0.07%
2020/12/10	18	125.00	13	124.12	125.00	5	12,969	0.04%
2020/12/09	9	127.89	12	129.13	128.50	-3	13,476	-0.02%
2020/12/08	3	124.33	3	124.00	124.50	0	13,588	0.00%
2020/12/07	32	123.61	16	123.00	123.00	16	13,556	0.12%
2020/12/04	12	128.50	11	128.36	129.00	1	13,392	0.01%
2020/12/03	14	130.32	45	132.96	128.00	-31	13,218	-0.23%
2020/12/02	99	129.28	83	129.93	131.00	16	12,834	0.12%
2020/12/01	8	121.19	13	119.92	123.50	-5	12,089	-0.04%
2020/11/30	5	122.10	4.1	123.07	121.50	0.9	12,080	0.01%
2020/11/27	5	123.00	4	123.00	122.00	1	11,996	0.01%
2020/11/26	13	124.04	17.1	123.21	124.50	-4.1	11,870	-0.03%
2020/11/25	33	117.68	26	117.65	117.00	7	11,431	0.06%
2020/11/24	14.1	121.24	6	121.00	120.50	8.1	11,304	0.07%
2020/11/23	20	127.30	11.1	125.72	122.00	8.9	11,216	0.08%
2020/11/20	6	122.00	7	122.57	126.00	-1	10,951	-0.01%
2020/11/19	11	121.05	8	121.88	121.00	3	10,676	0.03%
2020/11/18	10	120.35	14	120.68	121.50	-4	10,487	-0.04%
2020/11/17	39.1	121.73	73.1	123.40	118.50	-34	10,075	-0.34%
2020/11/16	10	114.30	32	117.25	119.00	-22	9,131	-0.24%
2020/11/13	25	107.90	18	106.11	108.50	7	8,563	0.08%
2020/11/12	17	104.88	6	104.67	104.50	11	8,433	0.13%
2020/11/11	4	102.25	3	102.17	102.50	1	8,359	0.01%
2020/11/10	3	101.50	1	103.00	100.50	2	8,369	0.02%
2020/11/09	6	103.83	13	104.00	104.00	-7	8,364	-0.08%
2020/11/06	10	103.80	6	103.42	103.00	4	8,358	0.05%
2020/11/05	11	102.36	6	102.42	103.00	5	8,347	0.06%
2020/11/04	27	103.00	3	103.50	102.50	24	8,368	0.29%
2020/11/03	2	100.75	0	0.00	100.50	2	8,487	0.02%
2020/11/02	1	98.60	5	98.22	99.50	-4	8,522	-0.05%
2020/10/30	1	99.00	1	99.00	98.50	0	8,509	0.00%
2020/10/29	4	100.03	4	100.18	100.50	0	8,513	0.00%
2020/10/28	8	103.31	7	102.57	102.00	1	8,516	0.01%
2020/10/27	3	102.17	2	102.50	104.50	1	8,513	0.01%
2020/10/26	8	104.38	0	0.00	102.00	8	8,498	0.09%
2020/10/23	0	0.00	2	103.00	104.00	-2	8,564	-0.02%
2020/10/22	2	101.25	4	101.00	101.00	-2	8,547	-0.02%
2020/10/21	0	0.00	2	104.00	102.50	-2	8,582	-0.02%
2020/10/20	3	102.83	1	102.50	102.50	2	8,585	0.02%
2020/10/19	1	104.00	2	103.00	103.00	-1	8,628	-0.01%
2020/10/16	4	103.25	4	102.63	101.00	0	8,639	0.00%
2020/10/15	5	104.70	46	103.98	103.50	-41	8,629	-0.48%
2020/10/14	53	108.55	19.2	106.82	105.00	33.8	8,754	0.39%
2020/10/13	9	105.22	10	105.65	106.00	-1	8,527	-0.01%
2020/10/12	6	104.00	34	105.00	106.00	-28	8,498	-0.33%
2020/10/08	13	101.19	7	102.00	101.00	6	8,424	0.07%
2020/10/07	16	105.59	14	104.36	102.50	2	8,470	0.02%
2020/10/06	25	104.04	14.2	104.61	104.50	10.8	8,478	0.13%
2020/10/05	10	102.25	16	101.72	103.50	-6	8,798	-0.07%
2020/09/30	13	99.95	10	101.35	101.50	3	9,160	0.03%
2020/09/29	17	100.53	19	100.30	101.00	-2	9,258	-0.02%
2020/09/28	20	99.33	63.1	100.78	102.00	-43.1	9,259	-0.47%
2020/09/25	11	95.98	27	96.68	94.60	-16	9,281	-0.17%
2020/09/24	23	98.87	16	98.58	97.10	7	9,450	0.07%
2020/09/23	13	99.99	20	100.58	102.00	-7	9,534	-0.07%
2020/09/22	26	97.79	6	96.62	98.00	20	9,348	0.21%
2020/09/21	6	98.50	2	98.90	97.40	4	9,295	0.04%
2020/09/18	3	99.00	3	99.47	98.60	0	9,229	0.00%
2020/09/17	8	101.00	10	101.40	100.00	-2	9,114	-0.02%
2020/09/16	31	101.47	45	100.90	100.00	-14	8,922	-0.16%
2020/09/15	17	100.01	57	100.82	102.00	-40	8,637	-0.46%
2020/09/14	62	98.85	51	99.50	96.70	11	8,137	0.14%
2020/09/11	32	92.41	28	93.04	95.30	4	7,562	0.05%
2020/09/10	11	89.63	10	89.80	89.20	1	7,233	0.01%
2020/09/09	2	87.70	0	0.00	89.00	2	7,201	0.03%
2020/09/08	0	0.00	5	87.60	88.20	-5	7,241	-0.07%
2020/09/07	1	89.30	0	0.00	87.40	1	7,315	0.01%
2020/09/04	1	85.10	1	87.10	87.40	0	7,363	0.00%
2020/09/03	7	89.90	1	90.10	88.00	6	7,371	0.08%
2020/09/02	1	86.20	0	0.00	87.30	1	7,348	0.01%
2020/08/31	4	86.98	0	0.00	86.30	4	7,492	0.05%
2020/08/28	3	87.00	4	87.40	87.20	-1	7,879	-0.01%
2020/08/27	1	89.50	1	88.40	88.10	0	7,968	0.00%
2020/08/26	0	0.00	2	88.00	89.50	-2	8,010	-0.02%
2020/08/25	2	85.00	0	0.00	85.00	2	7,989	0.03%
2020/08/24	9	83.87	6	83.93	85.00	3	8,016	0.04%
2020/08/21	22	83.83	4	83.88	84.50	18	8,076	0.22%
2020/08/20	13	83.08	20	82.60	81.50	-7	8,083	-0.09%
2020/08/19	9	88.66	5	86.90	86.20	4	8,041	0.05%
2020/08/18	7	89.54	17	89.81	88.80	-10	8,071	-0.12%
2020/08/17	3	91.87	0	0.00	91.70	3	8,058	0.04%
2020/08/14	4	92.10	0	0.00	92.60	4	8,104	0.05%
2020/08/13	2	92.90	0	0.00	91.60	2	8,157	0.02%
2020/08/12	1	94.10	1	93.20	93.10	0	8,303	0.00%
2020/08/11	0	0.00	2	95.20	94.60	-2	8,348	-0.02%
2020/08/10	25	98.22	4	98.93	96.10	21	8,378	0.25%
2020/08/07	14	99.72	7	100.50	98.50	7	8,401	0.08%
2020/08/05	9	97.52	10	97.41	97.50	-1	8,329	-0.01%
2020/08/03	1	96.10	2	96.50	96.10	-1	9,128	-0.01%
2020/07/31	3	94.20	6	96.80	97.20	-3	9,216	-0.03%
2020/07/30	1	93.90	0	0.00	94.50	1	9,312	0.01%
2020/07/29	0	0.00	25	92.92	93.80	-25	9,369	-0.27%
2020/07/28	4	92.00	6	92.73	91.90	-2	9,396	-0.02%
2020/07/27	6	96.62	0	0.00	95.90	6	9,428	0.06%
2020/07/24	3	98.33	3	97.33	96.10	0	9,679	0.00%
2020/07/23	5	99.10	9	98.60	98.60	-4	9,680	-0.04%
2020/07/22	3	99.00	4	98.98	99.10	-1	9,783	-0.01%
2020/07/21	2	97.20	0	0.00	97.70	2	9,763	0.02%
2020/07/20	1	95.00	0	0.00	95.40	1	9,771	0.01%
2020/07/17	16	98.91	3	98.13	97.20	13	9,794	0.13%
2020/07/16	3	96.90	1	96.20	96.30	2	9,711	0.02%
2020/07/15	8	98.29	9	96.39	96.00	-1	9,738	-0.01%
2020/07/14	30	99.99	19	97.82	97.70	11	9,932	0.11%
2020/07/13	19	101.71	17	101.53	102.00	2	9,837	0.02%
2020/07/10	18	102.72	7	103.57	101.00	11	9,772	0.11%
2020/07/09	55	109.27	27	108.96	107.00	28	9,605	0.29%
2020/07/08	37.1	105.47	36	106.89	110.50	1.1	9,125	0.01%
2020/07/07	12	101.03	18	101.58	101.00	-6	8,593	-0.07%
2020/07/06	11	101.00	8.4	100.41	101.00	2.6	8,494	0.03%
2020/07/03	33	100.55	24	100.38	98.20	9	8,424	0.11%
2020/07/02	27	99.04	27	98.77	99.10	0	8,282	0.00%
2020/07/01	13	95.34	20	95.49	95.60	-7	7,965	-0.09%
2020/06/30	1	89.90	1	90.20	90.50	0	7,750	0.00%
2020/06/29	1	90.40	8	90.60	90.60	-7	7,847	-0.09%
2020/06/24	1	92.10	0	0.00	91.90	1	7,896	0.01%
2020/06/23	1	93.00	5	92.74	92.20	-4	8,098	-0.05%
2020/06/22	4	94.80	6	93.43	93.40	-2	8,226	-0.02%
2020/06/19	5	93.54	13	94.22	93.40	-8	8,300	-0.10%
2020/06/18	6	93.35	11	93.05	93.10	-5	8,361	-0.06%
2020/06/17	3	92.80	0	0.00	93.00	3	8,467	0.04%
2020/06/16	2	93.00	9	92.49	93.30	-7	8,585	-0.08%
2020/06/15	3	90.90	2	92.40	89.90	1	8,755	0.01%
2020/06/12	5	88.08	4	89.65	91.40	1	8,897	0.01%
2020/06/11	9	92.47	2	94.40	90.10	7	9,037	0.08%
2020/06/10	8	94.43	18	94.74	94.50	-10	9,128	-0.11%
2020/06/09	6	93.63	5	93.14	93.70	1	9,272	0.01%
2020/06/08	16	94.03	19	94.71	93.00	-3	9,412	-0.03%
2020/06/05	3	93.87	4	94.00	94.00	-1	9,435	-0.01%
2020/06/04	39	95.09	44	94.40	93.50	-5	9,492	-0.05%
2020/06/03	59	95.31	58	96.52	93.70	1	9,494	0.01%
2020/06/02	15	92.62	6	92.90	91.10	9	9,284	0.10%
2020/06/01	1	91.20	5	92.00	91.90	-4	9,379	-0.04%
2020/05/29	0	0.00	2	90.80	90.80	-2	9,702	-0.02%
2020/05/28	5	88.92	10	88.20	87.80	-5	9,720	-0.05%
2020/05/27	11	90.27	66	89.20	88.80	-55	9,788	-0.56%
2020/05/26	3	88.63	1	88.90	88.50	2	9,806	0.02%
2020/05/25	3	86.67	5	88.16	88.80	-2	9,789	-0.02%
2020/05/22	5	87.26	0	0.00	85.90	5	9,781	0.05%
2020/05/21	1	87.20	12	87.73	88.80	-11	9,752	-0.11%
2020/05/20	13	85.54	2	85.85	85.30	11	9,695	0.11%
2020/05/19	10	86.20	102	86.35	86.70	-92	9,667	-0.95%	大賣/
2020/05/18	15	87.55	11	85.92	85.80	4	9,616	0.04%
2020/05/15	4	92.48	1	90.70	91.10	3	9,483	0.03%
2020/05/14	13	93.60	2	94.15	92.30	11	9,493	0.12%
2020/05/13	18	93.57	17	94.28	95.30	1	9,489	0.01%
2020/05/12	7	95.23	4	94.68	93.40	3	9,548	0.03%
2020/05/11	27	99.71	27	98.92	97.50	0	9,540	0.00%
2020/05/08	42	94.95	64	95.24	96.10	-22	9,189	-0.24%
2020/05/07	8	90.30	17.1	91.21	91.40	-9.1	8,821	-0.10%
2020/05/06	4	90.13	1	90.00	89.00	3	8,781	0.03%
2020/05/05	5	88.50	13	87.95	88.50	-8	8,759	-0.09%
2020/05/04	3	88.87	0	0.00	88.50	3	9,065	0.03%
2020/04/30	16	92.53	10	91.97	90.60	6	9,148	0.07%
2020/04/29	26	92.72	28	93.16	91.50	-2	9,139	-0.02%
2020/04/28	5	89.62	13.1	89.69	89.80	-8.1	8,958	-0.09%
2020/04/27	6	89.52	3	88.80	88.70	3	9,014	0.03%
2020/04/23	5	87.92	8	87.55	87.00	-3	8,920	-0.03%
2020/04/22	14	86.29	8	86.81	87.50	6	8,959	0.07%
2020/04/21	14	88.16	12.1	86.87	86.10	1.9	8,978	0.02%
2020/04/20	5	87.54	3	87.80	87.90	2	9,018	0.02%
2020/04/17	34	90.34	45	90.38	88.10	-11	8,971	-0.12%
2020/04/16	6	87.72	9	87.88	87.80	-3	8,827	-0.03%
2020/04/15	7	88.46	16	88.46	87.80	-9	8,853	-0.10%
2020/04/14	12	87.80	3	87.00	88.00	9	9,047	0.10%
2020/04/13	3	84.70	0	0.00	85.30	3	9,083	0.03%
2020/04/10	9	86.51	1	86.50	86.20	8	9,123	0.09%
2020/04/09	75	88.32	10	88.29	86.50	65	9,195	0.71%
2020/04/08	8	90.46	16	90.70	89.60	-8	9,340	-0.09%
2020/04/07	22	87.25	29.8	87.40	87.30	-7.8	9,232	-0.08%
2020/04/06	25	81.06	6.2	80.08	81.20	18.8	9,085	0.21%
2020/04/01	0	0.00	2	79.00	79.50	-2	9,076	-0.02%
2020/03/31	3	78.93	5	79.36	77.90	-2	9,050	-0.02%
2020/03/30	9	76.44	1	77.40	78.40	8	9,000	0.09%
2020/03/27	0	0.00	22	77.62	75.70	-22	8,991	-0.24%
2020/03/26	10	74.15	9	73.92	75.70	1	8,840	0.01%
2020/03/25	118	74.77	11	75.15	75.70	107	8,754	1.22%	大買/鉅額交易
2020/03/24	16	68.65	14	68.78	69.80	2	8,674	0.02%
2020/03/23	8	64.25	12	61.18	63.80	-4	8,641	-0.05%
2020/03/20	10	62.26	1.1	63.30	63.30	8.9	8,804	0.10%
2020/03/19	10	60.16	10	61.98	57.60	0	8,700	0.00%
2020/03/18	14	65.75	2	72.00	64.00	12	8,591	0.14%
2020/03/17	9	73.30	8	72.88	70.50	1	8,513	0.01%
2020/03/16	10	81.52	8	78.28	75.60	2	8,509	0.02%
2020/03/13	27	80.90	675	79.32	83.50	-648	8,405	-7.71%	大賣/鉅額交易
2020/03/12	17	87.27	10	90.16	87.70	7	8,233	0.09%
2020/03/11	1	96.10	0	0.00	92.40	1	8,168	0.01%
2020/03/10	1	91.10	2	95.50	95.90	-1	8,272	-0.01%
2020/03/09	11	94.29	14	94.68	92.40	-3	8,457	-0.04%
2020/03/06	15	99.65	7	100.26	98.60	8	8,419	0.10%
2020/03/05	12	99.60	17	99.71	99.60	-5	8,434	-0.06%
2020/03/04	14	99.66	14	98.66	96.80	0	8,409	0.00%
2020/03/03	8	96.21	8	95.90	95.70	0	8,435	0.00%
2020/03/02	16	89.33	21	91.27	94.40	-5	8,804	-0.06%
2020/02/27	10	94.45	28	94.26	90.00	-18	9,012	-0.20%
2020/02/26	3	97.40	0	0.00	96.00	3	8,934	0.03%
2020/02/25	3	93.17	1	97.10	97.80	2	8,892	0.02%
2020/02/24	2	96.10	5	95.70	95.00	-3	8,833	-0.03%
2020/02/21	3	97.77	6	97.33	97.80	-3	8,794	-0.03%
2020/02/20	9	98.58	10	97.71	97.60	-1	8,782	-0.01%
2020/02/19	9	97.80	6	97.70	97.70	3	8,733	0.03%
2020/02/18	9	98.22	7	96.60	96.50	2	8,702	0.02%
2020/02/17	9	98.11	11	97.11	97.20	-2	8,639	-0.02%
2020/02/14	3	100.17	0	0.00	99.90	3	8,553	0.04%
2020/02/13	11	101.95	3	102.50	100.00	8	8,543	0.09%
2020/02/12	12	101.67	14	102.71	101.00	-2	8,589	-0.02%
2020/02/11	5	98.16	14	99.27	99.70	-9	8,629	-0.10%
2020/02/10	6	95.23	4	97.83	95.40	2	8,773	0.02%
2020/02/07	5	98.22	11	98.95	97.00	-6	9,047	-0.07%
2020/02/06	3	98.40	9	98.64	100.50	-6	9,113	-0.07%
2020/02/05	30	99.63	37	99.03	97.80	-7	9,034	-0.08%
2020/02/04	10	96.47	13	96.28	96.40	-3	8,705	-0.03%
2020/02/03	25	90.44	10	91.93	94.90	15	8,610	0.17%
2020/01/31	11	89.73	11	89.62	91.20	0	8,511	0.00%
2020/01/30	13	88.32	2	92.65	87.30	11	8,531	0.13%
2020/01/20	0	0.00	3	96.57	96.90	-3	8,456	-0.04%
2020/01/16	1	93.90	2	94.65	95.30	-1	8,427	-0.01%
2020/01/15	12	96.13	16	96.41	95.80	-4	8,401	-0.05%
2020/01/14	15	94.59	19	94.43	95.20	-4	8,835	-0.05%
2020/01/13	1	90.50	4	90.70	90.70	-3	9,053	-0.03%
2020/01/10	11	89.49	2	88.40	89.30	9	9,268	0.10%
2020/01/09	21	91.60	8	91.50	91.80	13	9,510	0.14%
2020/01/08	21	93.47	9	93.20	90.20	12	10,031	0.12%
2020/01/07	12	99.91	9	98.21	97.60	3	10,026	0.03%
2020/01/06	8	102.06	6	102.15	100.00	2	10,400	0.02%
2020/01/03	18	103.36	16	102.50	101.50	2	10,881	0.02%
2020/01/02	34	103.74	39	104.90	105.00	-5	11,064	-0.05%
2019/12/31	7	99.07	12	99.43	99.50	-5	10,948	-0.05%
2019/12/30	4	99.68	2	101.75	99.00	2	11,076	0.02%
2019/12/27	15	101.97	6	102.08	101.50	9	11,597	0.08%
2019/12/26	4	100.38	3	100.00	100.00	1	11,658	0.01%
2019/12/25	5	99.10	4	100.38	100.00	1	11,688	0.01%
2019/12/24	22	99.30	11	98.50	98.30	11	11,747	0.09%
2019/12/23	2	100.00	11	100.14	99.90	-9	11,804	-0.08%
2019/12/20	7	104.21	2	104.00	103.50	5	11,897	0.04%
2019/12/19	2	106.00	3	106.00	105.50	-1	12,162	-0.01%
2019/12/18	4	107.50	5	107.90	106.00	-1	12,220	-0.01%
2019/12/17	37	109.55	34	109.49	109.50	3	12,325	0.02%
2019/12/16	1	104.50	3	105.00	104.50	-2	12,218	-0.02%
2019/12/13	6	106.50	13	105.85	104.50	-7	12,755	-0.05%
2019/12/12	15	104.03	15	105.23	104.50	0	13,105	0.00%
2019/12/11	28	105.09	20	105.00	104.00	8	13,238	0.06%
2019/12/10	13	101.81	12	102.00	102.00	1	13,436	0.01%
2019/12/06	10	105.80	3	105.50	105.50	7	13,831	0.05%
2019/12/05	6	106.33	1	105.50	104.00	5	14,405	0.03%
2019/12/04	46	110.73	55	108.19	107.50	-9	14,663	-0.06%
2019/12/03	3	107.50	2	108.25	108.50	1	14,865	0.01%
2019/12/02	9	105.50	5	105.90	106.00	4	15,401	0.03%
2019/11/29	21	112.02	22	111.89	111.50	-1	15,404	-0.01%
2019/11/28	25	114.18	39	113.01	112.00	-14	15,298	-0.09%
2019/11/27	25	111.28	13	111.73	111.00	12	14,921	0.08%
2019/11/26	11	107.55	4	105.88	108.50	7	14,529	0.05%
2019/11/21	0	0.00	3	92.70	94.20	-3	14,551	-0.02%
2019/11/20	2	94.85	4	93.50	94.20	-2	14,664	-0.01%
2019/11/18	0	0.00	1	99.90	101.00	-1	14,718	-0.01%
2019/11/15	4	99.80	0	0.00	99.90	4	14,824	0.03%
2019/11/13	5	101.00	0	0.00	102.00	5	14,962	0.03%
2019/11/12	1	102.00	2	98.00	98.10	-1	15,137	-0.01%
2019/11/11	5	105.60	5	105.40	103.00	0	15,473	0.00%
2019/11/08	4	109.75	3	109.00	108.50	1	15,364	0.01%
2019/11/07	8	112.06	4	111.63	109.50	4	15,210	0.03%
2019/11/06	25	119.26	11	119.55	115.00	14	15,132	0.09%
2019/11/05	1	123.00	8	121.06	124.00	-7	14,872	-0.05%
2019/11/04	2	114.50	1	115.00	115.00	1	14,941	0.01%
2019/11/01	2	110.75	3	111.67	114.50	-1	15,078	-0.01%
2019/10/31	1	111.00	0	0.00	108.50	1	15,118	0.01%
2019/10/30	10	110.50	2	110.00	112.00	8	15,199	0.05%
2019/10/29	4	109.75	34	111.25	109.50	-30	15,252	-0.20%
2019/10/28	12	116.92	2	117.75	116.50	10	15,252	0.07%
2019/10/25	3	113.00	5	115.00	113.50	-2	15,235	-0.01%
2019/10/24	2	113.50	0	0.00	115.50	2	15,301	0.01%
2019/10/23	4	116.88	0	0.00	115.00	4	15,372	0.03%
2019/10/22	40	119.26	32	117.73	119.00	8	15,430	0.05%
2019/10/21	30	110.98	141	110.00	113.00	-111	15,094	-0.74%	大賣/鉅額交易
2019/10/18	17	109.44	97	109.46	108.00	-80	15,045	-0.53%
2019/10/17	46	106.28	53	107.80	110.00	-7	15,039	-0.05%
2019/10/16	74	105.72	60	107.24	100.50	14	14,737	0.09%
2019/10/15	174	107.63	1	104.50	106.00	173	14,272	1.21%	大買/鉅額交易
2019/10/14	14	107.36	100	106.70	107.50	-86	14,100	-0.61%
2019/10/09	97	98.80	125	99.56	100.50	-28	13,740	-0.20%	大賣/
2019/10/08	34	91.01	23	90.61	91.40	11	13,266	0.08%
2019/10/07	6	88.43	15	88.71	88.70	-9	13,351	-0.07%
2019/10/04	8	88.20	12	88.11	87.60	-4	13,312	-0.03%
2019/10/03	54	88.65	202	89.02	88.30	-148	13,326	-1.11%	大賣/鉅額交易
2019/10/02	7	85.23	6	85.35	85.80	1	12,862	0.01%
2019/10/01	12	84.22	15	84.63	84.70	-3	12,819	-0.02%
2019/09/27	2	82.50	10	83.55	83.90	-8	12,934	-0.06%
2019/09/26	26	84.57	19	84.15	84.40	7	12,980	0.05%
2019/09/25	6	83.90	10	83.79	83.90	-4	12,975	-0.03%
2019/09/24	68	84.97	49	82.47	82.60	19	13,061	0.15%
2019/09/23	40	87.88	28	87.82	87.50	12	12,912	0.09%
2019/09/20	39	86.55	49	87.21	87.30	-10	13,227	-0.08%
2019/09/19	29	86.48	37	86.52	86.60	-8	13,442	-0.06%
2019/09/18	203	87.19	209	87.16	86.00	-6	13,397	-0.04%	大買/大賣/
2019/09/17	102	85.38	55	85.93	85.40	47	12,890	0.36%	大買/
2019/09/16	5	83.62	12	83.29	84.00	-7	12,510	-0.06%
2019/09/12	43	82.50	21	83.26	82.00	22	12,372	0.18%
2019/09/11	21	81.82	31	81.06	80.50	-10	12,101	-0.08%
2019/09/10	141	80.72	22	81.28	81.20	119	11,925	1.00%	大買/鉅額交易
2019/09/09	32	82.40	47	81.49	83.00	-15	11,628	-0.13%
2019/09/06	39	78.63	51	78.56	78.00	-12	10,977	-0.11%
2019/09/05	97	76.49	34	76.95	76.20	63	10,564	0.60%
2019/09/04	53	75.00	72	74.45	77.10	-19	10,169	-0.19%
2019/09/03	16	70.81	2	70.10	70.10	14	9,589	0.15%
2019/09/02	2	67.30	6	68.62	68.70	-4	9,455	-0.04%
2019/08/30	0	0.00	18	67.78	67.00	-18	9,453	-0.19%
2019/08/29	1	66.40	3	66.80	67.50	-2	9,601	-0.02%
2019/08/28	8	64.90	11	65.35	65.90	-3	9,688	-0.03%
2019/08/27	18	66.53	12	66.03	66.00	6	9,756	0.06%
2019/08/26	1	65.50	10	66.20	66.00	-9	9,649	-0.09%
2019/08/23	13	69.48	12	69.32	69.50	1	9,512	0.01%
2019/08/22	11	71.45	8	71.73	71.50	3	9,384	0.03%
2019/08/20	11	70.86	15	72.51	70.50	-4	9,302	-0.04%
2019/08/16	2	71.20	2	71.40	70.10	0	9,176	0.00%
2019/08/15	50	71.88	6	72.62	71.20	44	9,143	0.48%
2019/08/14	25	75.82	85	74.95	74.20	-60	9,003	-0.67%
2019/08/13	7	71.50	1	71.60	71.30	6	8,675	0.07%
2019/08/12	12	71.29	5	71.70	71.10	7	8,647	0.08%
2019/08/08	21	71.44	31	70.98	71.40	-10	8,592	-0.12%
2019/08/07	4	69.68	6	69.57	69.90	-2	8,444	-0.02%
2019/08/06	8	67.11	2	68.20	69.20	6	8,398	0.07%
2019/08/05	21	70.94	11	72.64	66.80	10	8,224	0.12%
2019/08/02	20	71.23	22	72.08	72.70	-2	8,045	-0.02%
2019/08/01	3	72.13	17	72.94	73.50	-14	7,985	-0.18%
2019/07/31	12	71.63	3	71.53	71.00	9	7,850	0.11%
2019/07/30	35	71.82	13	70.66	71.70	22	7,746	0.28%
2019/07/29	1	73.70	2	74.50	73.80	-1	7,627	-0.01%
2019/07/26	0	0.00	3	73.93	74.30	-3	7,588	-0.04%
2019/07/25	15	72.84	7	73.69	74.60	8	7,550	0.11%
2019/07/24	34	73.39	12	73.28	72.80	22	7,436	0.30%
2019/07/23	33	73.39	38	74.07	72.80	-5	7,315	-0.07%
2019/07/22	48	73.96	44	73.68	74.00	4	7,166	0.06%
2019/07/19	19	71.65	21	71.45	72.40	-2	6,836	-0.03%
2019/07/17	30	69.85	11	68.91	69.00	19	6,507	0.29%
2019/07/16	12	69.53	12	70.47	68.50	0	6,374	0.00%
2019/07/15	19	71.13	31	71.25	69.80	-12	6,340	-0.19%
2019/07/12	46	71.86	25	72.01	72.00	21	6,566	0.32%
2019/07/11	48	72.17	67	72.11	72.50	-19	6,451	-0.29%
2019/07/10	12	67.98	13	67.64	68.40	-1	6,067	-0.02%
2019/07/09	8	67.59	12	67.28	67.50	-4	5,994	-0.07%
2019/07/08	13	66.21	34	66.41	66.40	-21	5,837	-0.36%
2019/07/05	46	65.07	2	65.30	65.10	44	5,746	0.77%
2019/07/04	63	64.35	87	64.43	64.00	-24	5,678	-0.42%
2019/07/03	13	66.31	46	66.39	65.00	-33	5,522	-0.60%
2019/07/02	2	64.80	22	65.05	66.00	-20	5,438	-0.37%
2019/07/01	101	65.56	93	65.68	65.60	8	5,352	0.15%	大買/
2019/06/28	28	64.40	22	64.32	64.50	6	5,160	0.12%
2019/06/27	52	63.36	63	62.56	65.00	-11	5,060	-0.22%
2019/06/26	55	60.22	71	60.06	60.20	-16	4,783	-0.33%
2019/06/25	21	57.38	36	57.05	57.10	-15	4,876	-0.31%
2019/06/24	1	57.50	2	57.00	57.40	-1	5,093	-0.02%
2019/06/21	27	57.96	9	57.60	56.10	18	5,048	0.36%
2019/06/20	0	0.00	9	56.32	56.60	-9	4,983	-0.18%
2019/06/19	2	54.55	22	54.58	55.10	-20	5,046	-0.40%
2019/06/18	1	53.40	1	53.50	53.00	0	4,947	0.00%
2019/06/17	0	0.00	5.3	52.56	52.80	-5.3	4,964	-0.11%
2019/06/14	0	0.00	3	52.73	52.00	-3	5,048	-0.06%
2019/06/13	1	52.10	0	0.00	53.00	1	5,187	0.02%
2019/06/12	13	52.31	18	53.02	52.10	-5	5,480	-0.09%
2019/06/11	0	0.00	1	51.90	52.10	-1	5,405	-0.02%
2019/06/10	16	51.34	1	51.40	51.50	15	5,338	0.28%
2019/06/06	5	50.00	10	49.88	50.80	-5	5,275	-0.09%
2019/06/05	4	50.63	5	50.40	49.95	-1	5,209	-0.02%
2019/06/04	3	48.60	2	48.63	48.55	1	5,016	0.02%
2019/06/03	2	47.08	5	47.09	48.15	-3	4,902	-0.06%
2019/05/31	2	43.38	0	0.00	43.80	2	4,754	0.04%
2019/05/27	2	41.35	0	0.00	41.35	2	4,812	0.04%
2019/05/24	0	0.00	2	41.70	41.50	-2	4,878	-0.04%
2019/05/23	2	41.25	1	40.55	41.25	1	4,893	0.02%
2019/05/22	3	43.60	5	43.54	41.80	-2	4,936	-0.04%
2019/05/21	1	41.00	1	42.20	42.20	0	5,003	0.00%
2019/05/20	5	40.86	1	41.25	41.40	4	5,012	0.08%
2019/05/17	7	45.34	11	44.24	43.80	-4	5,016	-0.08%
2019/05/16	10	45.23	0	0.00	45.25	10	5,312	0.19%
2019/05/13	7	50.01	7	47.80	47.80	0	5,543	0.00%
2019/05/10	1	50.50	0	0.00	51.00	1	5,558	0.02%
2019/05/09	0	0.00	17	50.98	50.40	-17	5,544	-0.31%
2019/05/06	2	50.90	0	0.00	50.70	2	5,630	0.04%
2019/05/02	1	52.00	3	52.40	53.00	-2	5,637	-0.04%
2019/04/29	0	0.00	2	50.10	50.00	-2	5,725	-0.03%
2019/04/26	4	50.80	10	50.60	51.70	-6	5,741	-0.10%
2019/04/25	1	52.50	2	52.60	52.50	-1	5,731	-0.02%
2019/04/24	1	53.10	40	53.56	52.90	-39	5,765	-0.68%
2019/04/23	3	54.50	84	53.46	53.50	-81	5,780	-1.40%
2019/04/22	26	54.39	24	54.35	54.00	2	5,789	0.03%
2019/04/19	48	54.40	0	0.00	54.00	48	5,830	0.82%
2019/04/18	103	55.74	38	55.27	53.70	65	5,847	1.11%	大買/
2019/04/17	24	52.95	0	0.00	52.70	24	5,583	0.43%
2019/04/16	1	52.30	0	0.00	52.70	1	5,734	0.02%
2019/04/15	4	51.98	2	52.55	53.00	2	5,824	0.03%
2019/04/12	2	51.75	0	0.00	52.00	2	5,956	0.03%
2019/04/11	10	54.50	13	53.79	53.10	-3	6,111	-0.05%
2019/04/09	4	54.35	9	54.37	54.00	-5	7,067	-0.07%
2019/04/08	7	54.66	11	54.66	54.30	-4	7,208	-0.06%
2019/04/03	10	53.02	2	53.60	53.30	8	7,461	0.11%
2019/04/02	15	54.69	5	55.38	54.30	10	7,776	0.13%
2019/04/01	15	54.82	125	55.21	54.00	-110	7,759	-1.42%	大賣/鉅額交易
2019/03/29	15	54.05	40	54.53	54.00	-25	7,666	-0.33%
2019/03/28	176	54.76	52	55.84	52.80	124	7,511	1.65%	大買/鉅額交易
2019/03/27	53	50.88	55	53.22	53.90	-2	7,012	-0.03%
2019/03/26	7	48.89	7	48.92	49.00	0	6,655	0.00%
2019/03/25	1	49.10	3	48.50	48.45	-2	6,643	-0.03%
2019/03/22	6	49.95	12	50.07	49.90	-6	6,623	-0.09%
2019/03/21	1	48.80	7	48.87	48.85	-6	6,491	-0.09%
2019/03/20	9	49.07	23	49.20	48.80	-14	6,638	-0.21%
2019/03/19	11	49.00	15	49.12	49.05	-4	6,655	-0.06%
2019/03/18	12	48.55	11	48.79	48.70	1	6,553	0.02%
2019/03/15	45	49.06	35	48.66	47.50	10	6,382	0.16%
2019/03/14	10	46.40	8	46.59	46.25	2	6,063	0.03%
2019/03/13	2	46.05	1	46.10	46.10	1	6,087	0.02%
2019/03/12	12	46.41	1	46.50	46.00	11	6,160	0.18%
2019/03/11	10	45.50	0	0.00	45.85	10	6,200	0.16%
2019/03/08	1	44.70	0	0.00	45.20	1	6,283	0.02%
2019/03/07	7	45.51	0	0.00	45.40	7	6,448	0.11%
2019/03/06	7	47.04	1	47.05	46.80	6	6,502	0.09%
2019/03/05	1	47.30	2	47.95	47.50	-1	6,528	-0.02%
2019/03/04	8	47.14	0	0.00	47.80	8	6,592	0.12%
2019/02/27	4	46.89	2	46.90	46.90	2	6,590	0.03%
2019/02/26	0	0.00	25	47.71	47.80	-25	6,617	-0.38%
2019/02/25	1	48.60	3	48.22	47.80	-2	6,610	-0.03%
2019/02/22	2	47.85	0	0.00	47.55	2	6,555	0.03%
2019/02/21	5	48.60	0	0.00	48.45	5	6,544	0.08%
2019/02/20	16	49.07	14	49.23	47.95	2	6,498	0.03%
2019/02/19	14	48.36	16	48.05	48.00	-2	6,403	-0.03%
2019/02/18	5	48.03	4	47.43	47.60	1	6,414	0.02%
2019/02/15	41	48.86	41	49.44	47.55	0	6,359	0.00%
2019/02/14	7	46.54	1	46.50	46.75	6	6,030	0.10%
2019/02/13	26	46.44	14	46.69	46.10	12	5,949	0.20%
2019/02/12	16	45.83	8	45.52	46.20	8	5,884	0.14%
2019/02/11	5	44.18	13	44.35	44.55	-8	5,769	-0.14%
2019/01/30	7	43.21	4	43.28	43.00	3	5,735	0.05%
2019/01/29	5	43.12	20	43.40	43.15	-15	5,798	-0.26%
2019/01/28	0	0.00	3	44.40	44.10	-3	5,802	-0.05%
2019/01/25	9	44.24	7	44.26	44.15	2	5,810	0.03%
2019/01/24	5	43.62	3	43.70	43.40	2	5,742	0.03%
2019/01/23	24	43.23	0	0.00	43.30	24	5,746	0.42%
2019/01/22	2	42.85	0	0.00	42.50	2	5,729	0.03%
2019/01/21	11	42.61	15	42.50	42.90	-4	5,709	-0.07%
2019/01/18	3	42.65	6	43.11	42.95	-3	5,604	-0.05%
2019/01/17	3	43.27	4	43.66	43.05	-1	5,601	-0.02%
2019/01/15	2	44.95	0	0.00	44.95	2	5,569	0.04%
2019/01/14	2	45.23	20	45.91	44.70	-18	5,556	-0.32%
2019/01/11	21	45.71	0	0.00	45.25	21	5,558	0.38%
2019/01/10	13	45.90	1	45.80	45.50	12	5,491	0.22%
2019/01/09	1	45.45	3	45.20	45.10	-2	5,407	-0.04%
2019/01/08	21	45.87	22	45.84	45.70	-1	5,307	-0.02%
2019/01/07	7	45.56	10	45.76	44.15	-3	5,135	-0.06%
2019/01/04	2	45.15	10	44.20	45.00	-8	5,047	-0.16%
2019/01/03	23	47.31	3	46.58	45.85	20	4,916	0.41%
2019/01/02	59	47.97	60	47.98	48.50	-1	4,756	-0.02%
2018/12/28	93	46.52	113	46.91	47.90	-20	4,319	-0.46%	大賣/
2018/12/27	25	44.38	22	44.55	43.90	3	3,808	0.08%
2018/12/26	47	44.79	50	45.15	42.00	-3	3,655	-0.08%
2018/12/25	51	43.78	73	43.79	44.85	-22	3,311	-0.66%
2018/12/24	3	41.60	9	41.29	41.75	-6	2,931	-0.20%
2018/12/21	3	38.03	0	0.00	39.40	3	2,892	0.10%
2018/12/20	5	39.03	0	0.00	38.50	5	2,885	0.17%
2018/12/14	2	42.23	0	0.00	41.85	2	2,893	0.07%
2018/12/13	5	43.74	11	43.63	43.00	-6	2,877	-0.21%
2018/12/12	2	41.85	7	41.42	42.45	-5	2,716	-0.18%
2018/12/11	0	0.00	1	39.65	39.45	-1	2,657	-0.04%
2018/12/10	1	39.00	0	0.00	39.40	1	2,707	0.04%
2018/12/07	3	40.45	3	40.60	39.90	0	2,766	0.00%
2018/12/06	2	39.50	25	39.24	39.50	-23	2,882	-0.80%
2018/12/05	7	41.32	0	0.00	41.55	7	2,854	0.25%
2018/12/04	27	42.16	3	42.33	41.80	24	2,842	0.84%
2018/12/03	0	0.00	8	42.12	42.45	-8	2,839	-0.28%
2018/11/30	1	41.00	2	41.50	40.25	-1	2,770	-0.04%
2018/11/29	5	39.90	7	40.02	40.40	-2	2,639	-0.08%
2018/11/28	3	38.60	3	38.05	38.60	0	2,650	0.00%
2018/11/27	15	37.67	15	37.63	37.95	0	2,627	0.00%
2018/11/26	3	36.72	0	0.00	36.70	3	2,557	0.12%
2018/11/20	1	36.00	0	0.00	36.05	1	2,495	0.04%
2018/11/19	1	36.40	1	36.50	36.55	0	2,480	0.00%
2018/11/14	8	38.69	1	38.45	38.00	7	2,415	0.29%
2018/11/13	1	36.50	17	38.78	39.65	-16	2,406	-0.66%
2018/11/12	4	38.91	1	38.80	39.20	3	2,402	0.12%
2018/11/09	4	39.63	1	39.35	39.35	3	2,445	0.12%
2018/11/08	10	40.37	4	41.45	40.15	6	2,469	0.24%
2018/11/07	12	41.58	11	41.08	41.35	1	2,494	0.04%
2018/11/06	5	41.60	8	41.11	41.00	-3	2,523	-0.12%
2018/11/05	16	40.58	1	40.70	40.90	15	2,478	0.61%
2018/11/02	3	40.40	8	40.33	40.30	-5	2,474	-0.20%
2018/11/01	7	40.09	7	40.34	39.80	0	2,459	0.00%
2018/10/31	1	38.20	50	38.24	38.40	-49	2,464	-1.99%
2018/10/26	1	36.00	0	0.00	35.90	1	2,504	0.04%
2018/10/25	26	36.33	10	36.90	36.50	16	2,539	0.63%
2018/10/23	2	40.40	0	0.00	40.25	2	2,666	0.08%
2018/10/22	1	41.80	2	42.65	42.35	-1	2,671	-0.04%
2018/10/19	0	0.00	1	41.75	42.45	-1	2,701	-0.04%
2018/10/18	2	40.00	2	40.55	40.45	0	2,745	0.00%
2018/10/17	0	0.00	3	40.55	40.45	-3	2,849	-0.11%
2018/10/15	10	39.73	7	39.83	40.00	3	3,010	0.10%
2018/10/12	5	38.26	3	38.55	39.30	2	3,074	0.07%
2018/10/11	3	37.60	8	37.50	37.50	-5	3,112	-0.16%
2018/10/09	3	41.93	2	42.00	41.65	1	3,142	0.03%
2018/10/08	6	43.10	0	0.00	42.75	6	3,154	0.19%
2018/10/05	4	44.40	16	44.06	43.55	-12	3,258	-0.37%
2018/10/04	4	46.75	2	46.95	46.20	2	3,325	0.06%
2018/10/02	1	49.15	0	0.00	49.20	1	3,405	0.03%
2018/10/01	1	49.15	0	0.00	49.40	1	3,436	0.03%
2018/09/28	0	0.00	1	48.35	48.35	-1	3,507	-0.03%
2018/09/26	7	50.10	1	50.80	49.40	6	3,633	0.17%
2018/09/21	1	47.50	9	47.70	48.20	-8	3,890	-0.21%
2018/09/20	0	0.00	6	47.18	46.70	-6	4,035	-0.15%
2018/09/19	0	0.00	1	48.45	47.70	-1	4,123	-0.02%
2018/09/18	3	48.15	0	0.00	48.55	3	4,365	0.07%
2018/09/17	0	0.00	2	48.80	49.00	-2	4,447	-0.04%
2018/09/14	0	0.00	4	47.91	48.70	-4	4,592	-0.09%
2018/09/13	14	46.28	5	46.54	46.70	9	4,756	0.19%
2018/09/12	21	46.34	6	46.12	45.70	15	4,871	0.31%
2018/09/11	2	50.40	3	50.53	50.50	-1	4,994	-0.02%
2018/09/10	2	50.05	1	53.00	49.55	1	5,604	0.02%
2018/09/07	2	55.10	201	53.97	54.50	-199	6,257	-3.18%	大賣/鉅額交易
2018/09/06	1	56.40	0	0.00	56.30	1	6,334	0.02%
2018/09/05	5	57.32	8	57.31	57.00	-3	6,570	-0.05%
2018/09/04	16	58.05	14	58.51	57.90	2	6,611	0.03%
2018/09/03	0	0.00	5	56.16	55.80	-5	6,561	-0.08%
2018/08/30	1	58.40	0	0.00	58.00	1	6,861	0.01%
2018/08/29	2	57.75	0	0.00	58.00	2	6,964	0.03%
2018/08/27	1	57.10	0	0.00	57.60	1	7,060	0.01%
2018/08/23	0	0.00	2	57.60	56.80	-2	7,142	-0.03%
2018/08/22	8	58.34	7	58.70	57.80	1	7,151	0.01%
2018/08/21	1	56.70	2	56.70	57.40	-1	7,158	-0.01%
2018/08/20	2	55.80	2	56.30	55.60	0	7,213	0.00%
2018/08/17	4	56.63	0	0.00	55.90	4	7,281	0.05%
2018/08/16	3	56.77	0	0.00	56.80	3	7,284	0.04%
2018/08/15	23	57.49	2	56.70	57.40	21	7,251	0.29%
2018/08/14	1	57.80	27	57.10	59.00	-26	7,260	-0.36%
2018/08/13	48	56.55	1	55.40	55.10	47	7,271	0.65%
2018/08/10	22	58.95	0	0.00	58.70	22	7,230	0.30%
2018/08/09	12	59.75	31	59.36	59.50	-19	7,274	-0.26%
2018/08/08	7	61.23	27	60.42	60.40	-20	7,342	-0.27%
2018/08/07	5	60.90	5	60.80	61.00	0	7,403	0.00%
2018/08/06	0	0.00	1	60.60	60.60	-1	7,457	-0.01%
2018/08/03	2	60.65	4	60.20	60.30	-2	7,509	-0.03%
2018/08/02	0	0.00	7	60.17	60.20	-7	7,587	-0.09%
2018/08/01	7	60.26	4	59.60	60.60	3	7,627	0.04%
2018/07/31	10	58.40	2	58.95	58.50	8	7,749	0.10%
2018/07/30	8	60.19	0	0.00	57.10	8	7,696	0.10%
2018/07/27	3	62.00	1	61.70	62.20	2	7,659	0.03%
2018/07/26	9	62.21	20	62.60	62.00	-11	7,659	-0.14%
2018/07/25	5	61.58	12	61.37	61.40	-7	7,631	-0.09%
2018/07/24	12	61.08	1	61.20	61.60	11	7,564	0.15%
2018/07/23	37	61.03	6	61.17	61.00	31	7,538	0.41%
2018/07/20	17	68.15	4	68.68	67.70	13	7,467	0.17%
2018/07/19	13	69.18	0	0.00	68.50	13	7,479	0.17%
2018/07/18	14	70.59	0	0.00	69.20	14	7,561	0.19%
2018/07/17	8	72.70	0	0.00	71.10	8	7,634	0.10%
2018/07/16	3	74.03	21	73.94	73.00	-18	7,668	-0.23%
2018/07/13	15	74.92	47	74.92	74.10	-32	7,717	-0.41%
2018/07/12	7	73.51	9	73.20	74.30	-2	7,777	-0.03%
2018/07/11	0	0.00	5	71.74	71.50	-5	7,951	-0.06%
2018/07/10	2	70.75	6	70.08	71.20	-4	8,152	-0.05%
2018/07/09	23	70.64	0	0.00	68.80	23	8,229	0.28%
2018/07/06	15	67.39	35	70.10	70.00	-20	8,437	-0.24%
2018/07/05	59	70.54	16	71.13	69.30	43	8,417	0.51%
2018/07/04	3	69.70	1	69.90	69.50	2	8,517	0.02%
2018/07/03	94	71.10	14	72.24	69.30	80	8,542	0.94%
2018/07/02	36	75.20	58	76.41	74.00	-22	8,382	-0.26%
2018/06/29	31	76.95	36	76.98	76.80	-5	8,241	-0.06%
2018/06/28	62	75.33	30	76.10	75.00	32	8,087	0.40%
2018/06/27	78	76.22	58	76.34	75.20	20	7,997	0.25%
2018/06/26	48	73.52	18	73.33	73.30	30	7,753	0.39%
2018/06/25	43	75.41	66	74.87	74.00	-23	7,689	-0.30%
2018/06/22	29	75.92	139	77.08	74.60	-110	7,564	-1.45%	大賣/鉅額交易
2018/06/21	15	73.09	70	74.04	74.50	-55	7,364	-0.75%
2018/06/20	107	74.81	171	71.79	70.10	-64	7,220	-0.89%	大買/大賣/
2018/06/19	77	79.56	55	78.61	75.80	22	6,988	0.31%
2018/06/15	93	76.77	132	77.65	78.70	-39	6,386	-0.61%	大賣/
2018/06/14	14	72.56	33	72.43	71.60	-19	5,697	-0.33%
2018/06/13	106	71.77	19	72.55	72.80	87	5,649	1.54%	大買/
2018/06/12	92	69.48	12	69.75	68.80	80	5,449	1.47%
2018/06/11	52	68.22	8	68.50	67.80	44	5,399	0.81%
2018/06/08	114	70.17	8	69.54	69.10	106	5,381	1.97%	大買/鉅額交易
2018/06/07	23	71.32	29	71.77	70.40	-6	5,354	-0.11%
2018/06/06	7	68.69	7	69.04	68.80	0	5,211	0.00%
2018/06/05	3	67.63	1	67.30	66.70	2	5,110	0.04%
2018/06/04	5	67.80	8	67.66	67.40	-3	5,120	-0.06%
2018/06/01	14	67.15	4	67.08	67.30	10	5,098	0.20%
2018/05/31	1	65.80	0	0.00	66.00	1	5,079	0.02%
2018/05/30	1	64.70	7	65.01	65.50	-6	5,094	-0.12%
2018/05/29	0	0.00	1	67.30	66.30	-1	5,095	-0.02%
2018/05/28	1	67.30	2	67.20	67.70	-1	5,067	-0.02%
2018/05/25	3	66.03	9	66.02	66.30	-6	5,030	-0.12%
2018/05/24	1	64.30	0	0.00	64.40	1	4,960	0.02%
2018/05/23	5	63.70	8	63.95	63.60	-3	4,964	-0.06%
2018/05/22	11	64.86	8	64.73	64.20	3	5,011	0.06%
2018/05/21	6	64.80	6	64.88	64.80	0	5,012	0.00%
2018/05/18	9	63.58	5	63.32	63.30	4	4,974	0.08%
2018/05/17	8	63.83	11	64.03	63.60	-3	5,028	-0.06%
2018/05/16	4	63.70	5	65.30	63.40	-1	5,027	-0.02%
2018/05/15	3	66.20	2	67.60	65.70	1	5,024	0.02%
2018/05/14	2	67.55	1	69.20	68.00	1	5,097	0.02%
2018/05/11	13	69.17	5	69.48	67.50	8	5,060	0.16%
2018/05/10	4	67.88	0	0.00	68.60	4	5,084	0.08%
2018/05/09	7	67.94	1	67.60	67.20	6	5,131	0.12%
2018/05/08	21	66.87	21	67.98	67.10	0	5,160	0.00%
2018/05/07	0	0.00	6	64.60	64.60	-6	5,373	-0.11%
2018/05/04	5	64.72	4	64.95	64.00	1	5,382	0.02%
2018/05/02	0	0.00	2	63.25	63.30	-2	5,381	-0.04%
2018/04/27	2	61.45	3	61.33	61.00	-1	5,518	-0.02%
2018/04/26	1	60.10	1	59.30	59.70	0	5,516	0.00%
2018/04/25	7	61.47	0	0.00	62.50	7	5,500	0.13%
2018/04/24	10	61.17	9	61.91	61.90	1	5,534	0.02%
2018/04/23	7	65.51	2	65.60	65.10	5	5,446	0.09%
2018/04/20	3	69.27	2	69.85	68.80	1	5,457	0.02%
2018/04/19	7	72.40	3	72.50	72.00	4	5,521	0.07%
2018/04/18	8	71.69	9	72.92	72.60	-1	5,457	-0.02%
2018/04/17	15	72.32	15	73.76	71.00	0	5,323	0.00%
2018/04/16	7	72.53	10	72.33	73.90	-3	5,120	-0.06%
2018/04/13	7	70.00	5	69.42	69.50	2	5,003	0.04%
2018/04/12	6	68.95	7	68.73	68.10	-1	4,916	-0.02%
2018/04/11	7	65.50	10	65.62	65.60	-3	4,770	-0.06%
2018/04/10	6	66.97	2	67.75	65.20	4	4,870	0.08%
2018/04/09	2	64.20	2	65.05	65.60	0	4,948	0.00%
2018/04/03	3	59.63	167	59.69	59.70	-164	4,918	-3.33%	大賣/鉅額交易
2018/04/02	1	60.80	26	60.76	60.70	-25	4,969	-0.50%
2018/03/31	0	0.00	69	61.08	60.60	-69	5,078	-1.36%
2018/03/30	1	61.10	90	61.30	61.00	-89	5,215	-1.71%
2018/03/29	2	62.25	140	62.02	61.90	-138	5,457	-2.53%	大賣/鉅額交易
2018/03/28	1	62.10	18	61.82	62.80	-17	5,551	-0.31%
2018/03/27	3	62.70	3	63.50	62.40	0	5,731	0.00%
2018/03/26	6	62.87	7	63.00	62.60	-1	5,896	-0.02%
2018/03/23	9	62.80	3	62.70	63.20	6	6,013	0.10%
2018/03/22	0	0.00	1	65.20	64.20	-1	6,360	-0.02%
2018/03/21	6	65.60	3	65.30	65.80	3	6,585	0.05%
2018/03/20	3	64.63	3	63.73	64.90	0	6,685	0.00%
2018/03/19	35	64.69	3	64.03	63.60	32	6,963	0.46%
2018/03/16	9	66.10	6	67.05	65.60	3	7,111	0.04%
2018/03/15	4	67.73	3	67.87	67.30	1	7,364	0.01%
2018/03/14	1	68.00	2	67.70	67.30	-1	7,818	-0.01%
2018/03/13	10	67.37	18	67.78	67.60	-8	8,097	-0.10%
2018/03/12	18	66.85	68	66.71	66.80	-50	8,360	-0.60%
2018/03/09	2	64.60	1	64.50	64.50	1	8,627	0.01%
2018/03/08	8	63.95	10	64.34	64.20	-2	9,055	-0.02%
2018/03/07	44	63.83	1	63.80	62.00	43	9,434	0.46%
2018/03/06	32	63.24	0	0.00	63.00	32	9,910	0.32%
2018/03/05	0	0.00	12	63.73	63.50	-12	10,312	-0.12%
2018/03/02	7	66.03	1	66.30	66.00	6	10,928	0.05%
2018/03/01	2	67.30	1	67.20	67.30	1	11,114	0.01%
2018/02/27	0	0.00	1	67.90	67.90	-1	11,471	-0.01%
2018/02/26	1	68.90	0	0.00	67.80	1	12,192	0.01%
2018/02/23	2	68.10	0	0.00	68.20	2	12,693	0.02%
2018/02/22	5	69.30	2	68.15	68.00	3	12,907	0.02%
2018/02/21	97	66.76	26	67.04	67.80	71	12,973	0.55%
2018/02/12	11	63.61	0	0.00	63.20	11	13,107	0.08%
2018/02/09	6	62.58	10	60.85	63.10	-4	13,187	-0.03%
2018/02/08	8	63.99	2	64.65	64.00	6	13,132	0.05%
2018/02/07	1	68.80	7	68.19	66.70	-6	13,079	-0.05%
2018/02/06	100	66.63	61	66.30	65.30	39	13,028	0.30%
2018/02/05	26	70.09	12	70.58	72.50	14	12,926	0.11%
2018/02/02	134	74.79	167	73.40	73.10	-33	12,932	-0.26%	大買/大賣/
2018/02/01	12	73.61	24	73.43	73.90	-12	12,910	-0.09%
2018/01/31	44	72.67	52	72.44	72.50	-8	12,812	-0.06%
2018/01/30	22	73.22	76	73.54	71.60	-54	12,766	-0.42%
2018/01/29	2	69.80	2	69.90	69.80	0	12,415	0.00%
2018/01/26	12	69.70	4	69.80	69.60	8	12,561	0.06%
2018/01/25	9	68.50	4	68.83	69.70	5	12,866	0.04%
2018/01/24	74	68.91	26	68.82	68.70	48	12,819	0.37%
2018/01/23	120	70.38	7	72.04	70.20	113	12,762	0.89%	大買/鉅額交易
2018/01/22	27	71.21	2	71.60	71.50	25	12,869	0.19%
2018/01/19	9	70.64	3	70.57	70.80	6	12,893	0.05%
2018/01/18	5	71.80	16	72.87	70.10	-11	13,001	-0.08%
2018/01/17	4	71.70	6	72.15	72.30	-2	13,148	-0.02%
2018/01/16	14	72.54	7	72.91	71.30	7	13,100	0.05%
2018/01/15	12	70.91	5	71.16	71.70	7	12,963	0.05%
2018/01/12	0	0.00	11	68.18	68.50	-11	12,811	-0.09%
2018/01/11	30	68.00	5	68.00	67.90	25	12,812	0.20%
2018/01/10	3	67.83	3	68.00	67.40	0	12,790	0.00%
2018/01/09	52	69.60	25	70.13	68.80	27	12,750	0.21%
2018/01/08	4	73.05	2	73.00	71.90	2	12,615	0.02%
2018/01/05	23	74.18	19	74.42	73.60	4	12,565	0.03%
2018/01/04	56	73.41	72	73.80	73.20	-16	12,503	-0.13%
2018/01/03	242	72.04	63	72.10	74.50	179	12,357	1.45%	大買/鉅額交易
2018/01/02	1	68.90	7	66.94	69.10	-6	12,118	-0.05%