台表科 (6278)-康和-板橋券商分點個股進出

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

台表科

(6278)

可現股當沖

股價
111.0
漲跌
▲0.5
漲幅
+0.45%
成交量
1,583張
產業
上市光電類股
882人加入追蹤

立即追蹤
本地時間:14:30

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

台表科 (6278)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/09/06	2	110.00	2	110.75	111.00	0	4,524	0.00%
2024/09/05	2	112.25	1.5	111.11	110.50	0.5	4,544	0.01%
2024/09/04	4.5	113.56	3	114.00	114.00	1.5	4,526	0.03%
2024/08/30	2	116.00	0	0.00	117.00	2	4,545	0.04%
2024/08/29	2	113.50	0	0.00	113.00	2	4,554	0.04%
2024/08/26	0	0.00	2	114.00	113.50	-2	4,743	-0.04%
2024/08/23	5	111.50	0	0.00	112.50	5	4,783	0.10%
2024/08/21	0	0.00	1	114.50	114.50	-1	4,858	-0.02%
2024/08/20	11	115.27	0	0.00	114.50	11	4,893	0.22%
2024/08/19	10	116.25	0	0.00	117.00	10	4,905	0.20%
2024/08/16	0	0.00	1	119.00	116.50	-1	4,933	-0.02%
2024/08/14	0	0.00	0	120.50	118.00	0	5,030	0.00%
2024/08/13	0	116.50	0	0.00	117.00	0	5,049	0.00%
2024/08/12	1	115.50	0.1	118.50	117.00	0.9	5,050	0.02%
2024/08/09	1.1	110.06	0.1	109.50	108.50	1	4,982	0.02%
2024/08/06	23	110.89	23.2	110.05	111.50	-0.2	4,955	0.00%
2024/08/05	1.2	109.78	0.1	110.53	113.50	1.1	4,926	0.02%
2024/08/01	1	124.50	0.3	125.00	126.50	0.7	4,983	0.01%
2024/07/31	0.4	122.50	2.4	119.69	123.00	-2	5,019	-0.04%
2024/07/30	1.3	119.03	2	121.50	122.50	-0.7	5,084	-0.01%
2024/07/29	0.1	121.50	0	0.00	122.50	0.1	5,178	0.00%
2024/07/26	1	121.00	0.1	123.50	122.50	0.9	5,365	0.02%
2024/07/23	0	127.50	0	0.00	126.50	0	5,370	0.00%
2024/07/22	0	123.50	0.3	124.75	123.50	-0.3	5,396	-0.01%
2024/07/17	1.3	133.25	0	0.00	133.00	1.3	5,400	0.02%
2024/07/15	0	0.00	0	138.00	137.50	0	5,361	0.00%
2024/07/12	1	136.50	14	131.64	136.50	-13	5,313	-0.24%
2024/07/11	31	133.55	34.1	132.06	130.50	-3.1	5,241	-0.06%
2024/07/10	13.2	132.65	10.2	134.44	131.00	3	5,104	0.06%
2024/07/09	12	137.25	10.5	135.72	134.50	1.5	5,056	0.03%
2024/07/08	11	143.50	11	141.91	138.00	0	4,983	0.00%
2024/07/05	0.7	135.00	4	138.37	136.00	-3.3	4,823	-0.07%
2024/07/04	3	137.83	1	133.50	133.50	2	4,635	0.04%
2024/07/03	2	136.00	2	137.50	139.00	0	4,525	0.00%
2024/07/02	2	134.75	13.2	134.74	135.50	-11.2	4,199	-0.27%
2024/06/28	2	122.50	3.1	123.56	120.00	-1.1	3,775	-0.03%
2024/06/27	0.3	122.00	0	0.00	122.50	0.3	3,733	0.01%
2024/06/26	0	0.00	4	122.00	122.00	-4	3,799	-0.11%
2024/06/25	0	0.00	1.5	122.66	123.00	-1.5	3,848	-0.04%
2024/06/24	0.8	122.50	0.1	122.00	123.00	0.7	3,852	0.02%
2024/06/21	0.6	123.00	0	0.00	123.50	0.6	3,856	0.02%
2024/06/20	1	123.50	1	123.00	124.50	0	3,843	0.00%
2024/06/19	0	0.00	2	121.75	123.00	-2	3,838	-0.05%
2024/06/18	0	0.00	1.1	120.68	122.50	-1.1	3,883	-0.03%
2024/06/17	3	120.17	8	119.94	122.00	-5	4,000	-0.12%
2024/06/14	6	116.50	0	0.00	117.50	6	4,108	0.15%
2024/06/13	0	117.50	1	117.46	118.00	-1	4,130	-0.03%
2024/06/12	1.4	115.00	10	115.00	115.50	-8.6	4,146	-0.21%
2024/06/11	0	0.00	0.2	115.00	114.50	-0.2	4,228	0.00%
2024/06/07	0	0.00	0.1	113.50	114.50	-0.1	4,340	0.00%
2024/06/06	2	113.25	0.5	112.50	113.50	1.5	4,345	0.03%
2024/06/05	0.8	114.50	0	0.00	115.00	0.8	4,375	0.02%
2024/06/03	5	112.50	0	0.00	114.50	5	4,372	0.11%
2024/05/31	6	115.67	0.6	115.68	114.00	5.4	4,313	0.12%
2024/05/30	0.3	119.00	0	118.00	119.50	0.3	4,227	0.01%
2024/05/29	0.2	118.00	10.3	118.53	118.50	-10.1	4,197	-0.24%
2024/05/28	0.5	118.50	10	119.00	119.00	-9.6	4,169	-0.23%
2024/05/27	0	0.00	1	116.50	117.00	-1	4,137	-0.02%
2024/05/24	1	113.50	1.4	114.00	114.00	-0.4	4,107	-0.01%
2024/05/23	6.4	114.94	0	0.00	114.50	6.4	4,065	0.16%
2024/05/21	5	116.00	5	117.00	116.50	0	3,963	0.00%
2024/05/20	16	117.47	0	0.00	116.50	16	3,918	0.41%
2024/05/17	4	119.50	14.1	119.46	120.00	-10.1	3,819	-0.27%
2024/05/16	1	116.00	1.3	118.39	119.50	-0.3	3,776	-0.01%
2024/05/15	0.4	118.00	2	118.50	118.50	-1.6	3,718	-0.04%
2024/05/14	1	118.00	2	117.00	118.50	-1	3,704	-0.03%
2024/05/13	0.8	116.00	3	117.00	116.50	-2.2	3,672	-0.06%
2024/05/09	1	117.50	1	118.00	117.00	0	3,601	0.00%
2024/05/08	2	119.00	3	119.83	121.00	-1	3,551	-0.03%
2024/05/07	1	120.50	3.1	119.21	119.00	-2.1	3,480	-0.06%
2024/05/06	7.1	117.23	1	117.50	118.00	6.1	3,412	0.18%
2024/05/03	8	117.81	0	0.00	118.50	8	3,367	0.24%
2024/05/02	1	122.48	24	119.44	122.00	-23	3,254	-0.71%
2024/04/30	4	119.75	18.3	119.00	119.50	-14.3	3,104	-0.46%
2024/04/29	3.1	112.68	1	113.00	114.00	2.1	2,869	0.07%
2024/04/26	0	0.00	0.1	111.50	111.00	-0.1	2,820	0.00%
2024/04/25	0	0.00	1	112.00	111.50	-1	2,764	-0.04%
2024/04/23	0	0.00	2.2	107.63	108.00	-2.2	2,606	-0.08%
2024/04/22	1	105.50	0	0.00	106.00	1	2,569	0.04%
2024/04/19	0	0.00	5	106.50	107.50	-5	2,544	-0.20%
2024/04/18	0	0.00	2	108.00	109.00	-2	2,511	-0.08%
2024/04/17	1	108.00	1	108.00	107.50	0	2,494	0.00%
2024/04/16	1	108.00	0	0.00	105.50	1	2,467	0.04%
2024/04/12	0	0.00	3	110.50	110.50	-3	2,377	-0.13%
2024/04/11	0	0.00	1.1	110.94	109.00	-1.1	2,346	-0.05%
2024/04/10	1	109.00	0	0.00	109.00	1	2,292	0.04%
2024/04/09	1	109.50	4.1	109.88	109.00	-3.1	2,277	-0.14%
2024/04/08	0.5	109.35	0	0.00	110.50	0.5	2,251	0.02%
2024/04/02	2	110.00	1	110.50	110.50	1	2,205	0.05%
2024/03/28	0.1	107.50	1	105.50	105.50	-0.9	2,084	-0.04%
2024/03/27	0	0.00	1	104.00	104.50	-1	2,052	-0.05%
2024/03/26	1.1	103.19	5	104.00	103.00	-3.9	2,066	-0.19%
2024/03/25	6	104.50	1	105.50	104.00	5	2,086	0.24%
2024/03/22	6	104.92	4	105.13	104.50	2	2,105	0.09%
2024/03/21	0	0.00	1	108.00	107.00	-1	2,070	-0.05%
2024/03/20	32	109.89	0.2	108.00	106.00	31.8	2,010	1.58%
2024/03/19	18	112.94	1	111.50	112.00	17	1,868	0.91%
2024/03/15	0	0.00	9	107.56	108.00	-9	1,673	-0.54%
2024/03/14	0	0.00	1	110.00	110.00	-1	1,627	-0.06%
2024/03/13	1	107.00	7	106.93	107.50	-6	1,533	-0.39%
2024/03/11	1	101.50	1	100.00	102.00	0	1,453	0.00%
2024/03/08	0.2	97.60	0	0.00	98.10	0.2	1,388	0.01%
2024/03/07	8	98.00	8	98.30	96.50	0	1,426	0.00%
2024/03/05	7	97.54	0	0.00	98.00	7	1,486	0.47%
2024/03/04	1	97.00	2	96.35	97.30	-1	1,528	-0.07%
2024/02/29	0	0.00	2	96.80	98.20	-2	1,563	-0.13%
2024/02/27	1	95.50	0	0.00	96.10	1	1,597	0.06%
2024/02/22	0	0.00	2	96.10	96.60	-2	1,614	-0.12%
2024/02/20	0	0.00	2	95.60	95.10	-2	1,615	-0.12%
2024/02/19	0	0.00	2	95.90	96.00	-2	1,615	-0.12%
2024/02/15	0	0.00	2	93.70	94.40	-2	1,618	-0.12%
2024/01/26	1	93.30	0	0.00	93.10	1	1,682	0.06%
2024/01/17	0	0.00	0.5	93.00	91.60	-0.5	1,717	-0.03%
2024/01/15	0	0.00	0	93.74	94.00	0	1,697	0.00%
2024/01/12	0	0.00	0.1	93.30	92.80	-0.1	1,702	-0.01%
2024/01/08	0.6	93.50	0	0.00	94.00	0.6	1,724	0.04%
2024/01/05	0	0.00	1.4	94.37	93.80	-1.4	1,722	-0.08%
2023/12/29	0	0.00	7	95.27	95.90	-7	1,699	-0.41%
2023/12/28	0	0.00	4	94.20	95.10	-4	1,688	-0.24%
2023/12/27	0	0.00	1	94.50	94.50	-1	1,679	-0.06%
2023/12/26	1	93.20	0	0.00	93.60	1	1,672	0.06%
2023/12/25	0	0.00	0.1	93.40	93.10	-0.1	1,658	-0.01%
2023/12/22	7	94.11	0	0.00	93.80	7	1,654	0.42%
2023/12/21	2	93.90	0	0.00	95.00	2	1,620	0.12%
2023/12/20	1.4	94.78	0	0.00	94.80	1.4	1,593	0.09%
2023/12/19	1	91.80	0	0.00	93.00	1	1,551	0.06%
2023/12/14	0	0.00	1.1	94.30	94.30	-1.1	1,503	-0.07%
2023/12/13	0	0.00	1	94.90	93.30	-1	1,499	-0.07%
2023/12/12	0.2	94.80	0	0.00	95.30	0.2	1,500	0.01%
2023/12/11	0	0.00	1	96.60	96.40	-1	1,505	-0.07%
2023/12/06	1	95.30	0.3	95.05	94.80	0.7	1,472	0.05%
2023/12/04	0	0.00	0.2	99.50	98.50	-0.2	1,406	-0.01%
2023/11/30	1	98.30	2	98.20	97.30	-1	1,343	-0.07%
2023/11/29	2	95.70	0	0.00	96.00	2	1,255	0.16%
2023/11/28	0	0.00	1.2	94.87	95.10	-1.2	1,197	-0.10%
2023/11/27	0.2	93.50	1	92.80	92.80	-0.8	1,157	-0.07%
2023/11/24	3	94.23	1.1	94.66	94.40	1.9	1,130	0.17%
2023/11/23	2	93.05	3	93.13	93.40	-1	1,075	-0.09%
2023/11/22	7	92.46	0	0.00	92.50	7	1,058	0.66%
2023/11/21	0	0.00	0.1	92.60	92.40	-0.1	1,051	-0.01%
2023/11/07	0	0.00	0	92.60	91.60	0	978	0.00%
2023/11/01	2	93.80	2	93.90	93.90	0	977	0.00%
2023/10/31	1	92.50	1	94.20	91.40	0	960	0.00%
2023/10/30	0.6	91.20	1	92.70	91.70	-0.4	915	-0.04%
2023/10/26	0	0.00	0.2	89.70	88.70	-0.2	914	-0.02%
2023/10/23	0.2	88.20	0	0.00	88.70	0.2	947	0.02%
2023/10/19	1	88.00	3	88.47	88.80	-2	1,018	-0.20%
2023/10/18	0	0.00	0	89.60	88.70	0	1,204	0.00%
2023/10/17	0	0.00	1	90.10	89.90	-1	1,296	-0.08%
2023/10/11	1	91.60	0	0.00	92.00	1	1,352	0.07%
2023/10/06	0	0.00	1	91.00	90.60	-1	1,428	-0.07%
2023/10/05	0	0.00	1	91.30	91.10	-1	1,469	-0.07%
2023/09/28	1	91.90	0	0.00	92.00	1	1,541	0.06%
2023/09/20	0	0.00	1.2	95.99	93.20	-1.2	1,552	-0.07%
2023/09/19	1	96.90	0	0.00	96.40	1	1,543	0.06%
2023/09/18	2	96.15	3	95.90	95.60	-1	1,535	-0.07%
2023/09/15	3	95.40	3	95.97	95.60	0	1,533	0.00%
2023/09/12	1	94.10	1	94.10	93.90	0	1,567	0.00%
2023/09/07	0	0.00	0	93.30	93.40	0	1,608	0.00%
2023/09/06	1	92.50	0	0.00	93.40	1	1,624	0.06%
2023/09/05	0.1	92.50	0.1	92.10	92.10	0	1,617	0.00%
2023/08/31	0	0.00	1	91.70	91.70	-1	1,621	-0.06%
2023/08/22	0	0.00	0.2	88.80	88.30	-0.2	1,694	-0.01%
2023/08/17	0	0.00	0	88.80	89.90	0	1,709	0.00%
2023/08/15	0.3	89.70	0	0.00	90.20	0.3	1,705	0.02%
2023/08/14	1	86.60	0	0.00	86.80	1	1,693	0.06%
2023/08/08	3	92.07	0	92.50	89.20	3	1,666	0.18%
2023/08/04	0	0.00	1	91.00	91.00	-1	1,640	-0.06%
2023/08/01	1	90.90	2	92.00	91.00	-1	1,640	-0.06%
2023/07/31	1	89.00	0	0.00	90.40	1	1,631	0.06%
2023/07/24	1.2	89.49	0	0.00	89.10	1.2	1,601	0.07%
2023/07/21	1	94.70	0	0.00	92.80	1	1,561	0.06%
2023/07/19	0.1	88.20	3	90.10	87.70	-3	1,267	-0.23%
2023/07/18	3	88.23	0	0.00	88.80	3	1,263	0.24%
2023/07/13	1	91.50	0	0.00	90.20	1	1,276	0.08%
2023/07/07	1	98.50	0	99.90	98.50	1	1,217	0.08%
2023/07/03	0	0.00	2	100.50	101.00	-2	1,359	-0.15%
2023/06/20	0	0.00	1	99.80	100.50	-1	1,500	-0.07%
2023/06/19	0	0.00	2	101.50	100.00	-2	1,494	-0.13%
2023/06/16	3	99.17	4	99.68	100.50	-1	1,477	-0.07%
2023/06/15	2	99.30	2	99.60	98.90	0	1,468	0.00%
2023/06/14	3	99.30	2	99.00	98.90	1	1,452	0.07%
2023/06/13	3	100.50	0	0.00	100.50	3	1,450	0.21%
2023/06/12	0	0.00	1	100.50	102.00	-1	1,449	-0.07%
2023/06/09	1	98.80	0	0.00	99.00	1	1,445	0.07%
2023/06/08	0	0.00	1	99.20	99.30	-1	1,489	-0.07%
2023/06/01	0	0.00	0.2	98.70	99.10	-0.2	1,615	-0.01%
2023/05/25	0	0.00	0	101.00	99.90	0	1,691	0.00%
2023/05/24	0	0.00	0.2	101.00	100.00	-0.2	1,718	-0.01%
2023/05/23	0	0.00	1	98.80	98.90	-1	1,761	-0.06%
2023/05/17	0.4	96.30	0	0.00	96.80	0.4	1,963	0.02%
2023/05/11	0	0.00	1	98.00	95.20	-1	2,029	-0.05%
2023/05/10	1	96.50	0.2	96.30	97.10	0.8	2,041	0.04%
2023/05/05	2.2	97.38	0	0.00	97.60	2.2	2,168	0.10%
2023/05/03	1	97.20	0	98.30	96.40	1	2,278	0.04%
2023/05/02	0	0.00	15	97.76	98.60	-15	2,305	-0.65%
2023/04/27	0	0.00	30.2	99.11	99.00	-30.2	2,318	-1.30%
2023/04/25	0	0.00	2	96.90	97.00	-2	2,318	-0.09%
2023/04/24	0	0.00	18	98.30	98.50	-18	2,309	-0.78%
2023/04/21	2	99.20	0	0.00	98.10	2	2,310	0.09%
2023/04/19	2	99.55	0	0.00	98.80	2	2,293	0.09%
2023/04/18	0	0.00	5	101.00	101.50	-5	2,275	-0.22%
2023/04/17	0	0.00	3	103.00	104.50	-3	2,257	-0.13%
2023/04/14	0	0.00	1	102.00	102.50	-1	2,240	-0.04%
2023/04/11	1	100.00	10	101.30	101.50	-9	2,183	-0.41%
2023/04/07	5	98.18	1	97.30	97.30	4	2,112	0.19%
2023/04/06	0	0.00	1.1	99.65	100.00	-1.1	2,048	-0.06%
2023/03/30	0	0.00	1	96.30	96.70	-1	1,952	-0.05%
2023/03/27	3.1	95.30	0	0.00	96.00	3.1	1,923	0.16%
2023/03/24	0	0.00	2	95.00	95.30	-2	1,909	-0.10%
2023/03/21	1	93.00	0.2	93.50	93.30	0.8	1,861	0.04%
2023/03/16	0.2	93.10	0.1	91.70	91.10	0.1	1,873	0.01%
2023/03/15	1.3	93.32	1	92.80	93.10	0.3	1,863	0.01%
2023/03/14	2	93.20	0	0.00	92.70	2	1,855	0.11%
2023/03/13	1	93.00	1	92.10	92.70	0	1,844	0.00%
2023/03/10	0	0.00	2	91.65	91.80	-2	1,813	-0.11%
2023/03/08	0	0.00	1	91.60	92.00	-1	1,796	-0.06%
2023/03/06	0	0.00	1	90.90	90.90	-1	1,753	-0.06%
2023/02/24	0	0.00	1	90.20	88.90	-1	1,720	-0.06%
2023/02/23	3	88.33	0	0.00	88.50	3	1,666	0.18%
2023/02/22	2	88.70	0	0.00	88.70	2	1,645	0.12%
2023/02/21	1	88.20	1	88.10	88.40	0	1,641	0.00%
2023/02/20	1	87.20	1	87.00	87.40	0	1,616	0.00%
2023/02/17	1	85.60	0	0.00	86.00	1	1,596	0.06%
2023/02/16	4	85.90	0	0.00	86.20	4	1,577	0.25%
2023/02/15	7	85.33	0	0.00	85.00	7	1,572	0.45%
2023/02/13	6	85.90	0	0.00	87.70	6	1,537	0.39%
2023/02/10	5	87.00	0	0.00	86.90	5	1,537	0.33%
2023/02/08	6	89.00	1	89.20	89.20	5	1,530	0.33%
2023/02/07	21	89.07	6	89.08	89.40	15	1,516	0.99%
2023/02/06	23	92.22	2	92.40	92.20	21	1,498	1.40%
2023/02/03	2	94.00	0	0.00	93.50	2	1,524	0.13%
2023/02/02	1	92.50	1	93.00	93.30	0	1,504	0.00%
2023/02/01	0	0.00	1	92.00	91.90	-1	1,434	-0.07%
2023/01/12	1	90.00	0	0.00	89.80	1	1,366	0.07%
2023/01/11	1	91.00	0.1	93.20	91.00	0.9	1,370	0.06%
2023/01/09	0	0.00	1.1	90.22	90.90	-1.1	1,396	-0.08%
2023/01/06	1	88.00	0.1	89.60	88.80	0.9	1,406	0.07%
2023/01/05	1	89.80	0	0.00	89.00	1	1,431	0.07%
2023/01/04	0	0.00	1.1	90.20	89.40	-1.1	1,443	-0.08%
2023/01/03	1	89.00	0	88.58	89.60	1	1,472	0.07%
2022/12/29	0	0.00	10	89.01	90.00	-10	1,495	-0.67%
2022/12/28	0	0.00	0	91.00	90.10	0	1,535	0.00%
2022/12/26	0.1	91.50	0	0.00	92.10	0.1	1,597	0.00%
2022/12/23	1	89.90	1	92.00	92.40	0	1,620	0.00%
2022/12/22	0	0.00	0	94.30	93.20	0	1,624	0.00%
2022/12/21	0.4	91.50	0	0.00	92.10	0.4	1,646	0.02%
2022/12/20	1	92.20	0	0.00	91.80	1	1,663	0.06%
2022/12/19	0	0.00	1	95.70	95.20	-1	1,688	-0.06%
2022/12/09	5	96.00	0.3	96.25	95.80	4.7	1,725	0.27%
2022/12/08	0.3	96.60	0	98.60	97.60	0.2	1,705	0.01%
2022/12/07	2	96.15	2	97.15	96.20	0	1,716	0.00%
2022/12/06	15	98.43	3.1	98.27	96.60	11.9	1,724	0.69%
2022/12/05	1	98.60	0	0.00	98.80	1	1,723	0.06%
2022/12/02	0	0.00	0.1	98.59	97.60	-0.1	1,749	-0.01%
2022/12/01	2.2	97.55	4	98.15	97.10	-1.8	1,794	-0.10%
2022/11/30	0	0.00	3	95.47	95.80	-3	1,902	-0.16%
2022/11/29	2	94.00	0	0.00	94.00	2	1,897	0.11%
2022/11/17	0	0.00	1	94.70	94.60	-1	2,071	-0.05%
2022/11/14	0.1	91.00	1	92.00	91.50	-0.9	2,156	-0.04%
2022/11/11	0	0.00	1	90.50	90.50	-1	2,232	-0.04%
2022/11/09	3	89.90	0	0.00	89.90	3	2,319	0.13%
2022/11/04	0	0.00	2	87.45	87.70	-2	2,618	-0.08%
2022/11/02	2	87.65	1	88.30	86.30	1	2,738	0.04%
2022/11/01	0	0.00	1	84.00	85.50	-1	2,714	-0.04%
2022/10/31	1	81.00	0	0.00	81.90	1	2,705	0.04%
2022/10/27	0	0.00	1	80.00	80.40	-1	2,710	-0.04%
2022/10/26	1	78.00	0	0.00	77.80	1	2,721	0.04%
2022/10/24	1	79.90	0	0.00	79.80	1	2,735	0.04%
2022/10/21	0	0.00	0.1	79.20	79.00	-0.1	2,737	0.00%
2022/10/18	0	0.00	3	80.67	80.90	-3	2,754	-0.11%
2022/10/17	1.1	75.73	1	77.70	79.50	0.1	2,788	0.00%
2022/10/14	1	78.50	0	0.00	78.40	1	2,801	0.04%
2022/10/13	3	75.77	0	0.00	74.70	3	2,820	0.11%
2022/10/07	0	0.00	2	84.60	84.10	-2	2,871	-0.07%
2022/10/06	1	86.70	0.1	89.00	86.10	0.9	2,966	0.03%
2022/10/05	0	0.00	3	89.10	87.40	-3	3,032	-0.10%
2022/10/04	2	88.15	0.2	87.90	87.10	1.8	3,055	0.06%
2022/09/30	1	78.60	1	82.00	83.00	0	3,157	0.00%
2022/09/29	1	81.50	0	0.00	81.10	1	3,212	0.03%
2022/09/28	1	81.50	0	0.00	80.50	1	3,310	0.03%
2022/09/27	1	83.70	0	0.00	83.70	1	3,397	0.03%
2022/09/26	1	82.30	2	83.00	81.30	-1	3,536	-0.03%
2022/09/23	1	86.10	1	86.10	85.90	0	3,672	0.00%
2022/09/22	1	86.40	0	0.00	86.60	1	3,845	0.03%
2022/09/19	0.3	88.40	0	0.00	88.90	0.3	3,855	0.01%
2022/09/16	2	89.15	0	0.00	88.90	2	3,868	0.05%
2022/09/12	0	0.00	1	92.60	92.40	-1	3,888	-0.03%
2022/09/08	1	89.90	0	0.00	91.20	1	3,912	0.03%
2022/09/06	3	96.53	0.1	95.30	91.90	2.9	3,858	0.08%
2022/09/05	0	0.00	10	101.00	100.00	-10	3,739	-0.27%
2022/09/02	0.1	102.00	10	102.00	101.50	-9.9	3,754	-0.26%
2022/08/31	0	0.00	0	104.00	102.50	0	3,713	0.00%
2022/08/30	0	0.00	8	105.00	105.50	-8	3,672	-0.22%
2022/08/29	2	104.00	2	103.00	104.50	0	3,679	0.00%
2022/08/25	1	104.50	1	104.50	104.50	0	3,667	0.00%
2022/08/24	3	104.50	0	0.00	103.50	3	3,688	0.08%
2022/08/23	0	0.00	0.2	102.70	104.00	-0.2	3,715	-0.01%
2022/08/22	5	104.20	1	103.00	103.00	4	3,725	0.11%
2022/08/19	3	105.83	2	107.00	106.50	1	3,680	0.03%
2022/08/18	15	105.00	2	105.00	104.50	13	3,615	0.36%
2022/08/17	14	102.71	7	102.00	101.50	7	3,524	0.20%
2022/08/16	0	0.00	1	98.90	98.20	-1	3,431	-0.03%
2022/08/15	1	100.50	0	0.00	99.30	1	3,400	0.03%
2022/08/12	2	101.75	2	101.25	100.50	0	3,352	0.00%
2022/08/11	0	0.00	2	99.50	100.00	-2	3,240	-0.06%
2022/08/10	2	93.70	2	93.90	93.50	0	3,089	0.00%
2022/08/09	0	0.00	1	88.10	89.80	-1	2,983	-0.03%
2022/08/05	0.2	85.20	0	85.40	87.60	0.2	2,962	0.01%
2022/08/03	1	85.00	0.1	84.70	83.90	0.9	2,943	0.03%
2022/08/02	0	0.00	0.3	84.90	85.00	-0.3	2,971	-0.01%
2022/08/01	0	0.00	0	86.97	87.20	0	3,018	0.00%
2022/07/28	0	0.00	0	85.50	84.50	0	3,040	0.00%
2022/07/27	0.1	85.00	0	0.00	85.50	0.1	3,062	0.00%
2022/07/26	1	84.40	0	0.00	84.60	1	3,093	0.03%
2022/07/25	0	0.00	0.4	85.80	86.70	-0.4	3,107	-0.01%
2022/07/22	1.7	88.20	1	86.30	86.30	0.7	3,126	0.02%
2022/07/21	0	0.00	0	86.80	87.30	0	3,115	0.00%
2022/07/20	0	0.00	24	86.77	85.30	-24	3,100	-0.77%
2022/07/18	3	84.63	3	84.53	84.90	0	3,139	0.00%
2022/07/15	3	81.40	4	83.22	84.10	-1	3,123	-0.03%
2022/07/14	1	80.20	4	80.35	80.70	-3	3,075	-0.10%
2022/07/13	1	81.80	1	81.80	81.70	0	2,987	0.00%
2022/07/11	1	84.40	1	84.40	84.00	0	2,870	0.00%
2022/07/07	3	76.57	3	75.83	78.90	0	2,741	0.00%
2022/07/06	23	76.94	0	0.00	75.60	23	2,683	0.86%
2022/07/05	0	78.60	0	0.00	80.40	0	2,618	0.00%
2022/07/01	13	82.42	8	81.81	81.40	5	2,407	0.21%
2022/06/30	3	90.20	3	89.40	90.40	0	2,245	0.00%
2022/06/29	0	99.30	0	0.00	98.60	0	2,067	0.00%
2022/06/28	0	0.00	0	100.50	99.50	0	2,117	0.00%
2022/06/24	0	0.00	0	99.90	99.10	0	2,254	0.00%
2022/06/23	1	99.00	1	98.60	99.00	0	2,264	0.00%
2022/06/22	0	0.00	0.2	101.03	100.00	-0.2	2,345	-0.01%
2022/06/17	1	103.50	0	0.00	104.00	1	2,346	0.04%
2022/06/16	0	0.00	1	107.00	107.00	-1	2,355	-0.04%
2022/06/15	0	0.00	0	111.50	110.50	0	2,374	0.00%
2022/06/13	1	111.00	0	0.00	109.00	1	2,597	0.04%
2022/06/06	1	114.50	0	0.00	114.50	1	2,715	0.04%
2022/06/02	1	111.00	2	113.24	113.50	-1	2,738	-0.04%
2022/06/01	2	112.00	3	113.00	112.00	-1	2,803	-0.04%
2022/05/31	3.1	109.07	6	112.08	112.00	-2.9	2,853	-0.10%
2022/05/30	0	0.00	1.1	108.05	108.50	-1.1	2,877	-0.04%
2022/05/27	2	105.50	2	105.52	105.50	0	2,893	0.00%
2022/05/25	0	0.00	1	104.02	104.00	-1	3,032	-0.03%
2022/05/24	0	0.00	3	103.01	102.50	-3	3,118	-0.10%
2022/05/23	0.5	105.00	0	0.00	105.50	0.5	3,164	0.02%
2022/05/20	2.1	105.00	0	0.00	105.00	2.1	3,266	0.06%
2022/05/19	0	0.00	0	106.50	105.50	0	3,416	0.00%
2022/05/18	1	105.00	0	0.00	105.00	1	3,470	0.03%
2022/05/16	1.5	103.99	1	104.00	104.00	0.5	3,501	0.01%
2022/05/12	0	0.00	0.2	102.00	101.00	-0.2	3,603	-0.01%
2022/05/11	0	0.00	1.1	102.11	102.00	-1.1	3,688	-0.03%
2022/05/10	1	102.50	0	0.00	103.50	1	3,810	0.03%
2022/05/09	0	102.50	0	0.00	101.50	0	3,974	0.00%
2022/05/06	2	106.00	2	107.25	108.00	0	3,982	0.00%
2022/05/05	0	0.00	1	109.00	108.00	-1	4,117	-0.02%
2022/05/04	1	107.00	1	106.50	107.00	0	4,158	0.00%
2022/05/03	1	106.00	0.4	107.00	106.00	0.6	4,234	0.02%
2022/04/29	0.9	105.00	2	103.25	105.50	-1.1	4,345	-0.03%
2022/04/28	1.7	101.51	1	103.00	100.50	0.7	4,422	0.01%
2022/04/27	0	0.00	0.2	99.58	101.50	-0.2	4,493	0.00%
2022/04/26	0	0.00	0	103.00	101.50	0	4,616	0.00%
2022/04/25	1.7	101.87	119	101.11	102.00	-117.3	4,880	-2.40%	大賣/鉅額交易
2022/04/22	2	109.00	2	108.00	108.00	0	5,088	0.00%
2022/04/21	5	111.50	1	110.00	110.00	4	5,265	0.08%
2022/04/20	3	111.34	0	0.00	111.00	3	5,380	0.06%
2022/04/19	0	0.00	2	113.50	112.50	-2	5,502	-0.04%
2022/04/18	1	110.50	1	111.50	111.50	0	5,708	0.00%
2022/04/15	2	110.75	0	0.00	110.50	2	6,217	0.03%
2022/04/13	0	0.00	1	112.50	112.00	-1	6,812	-0.01%
2022/04/11	0	0.00	3	113.67	111.00	-3	7,102	-0.04%
2022/04/08	0	0.00	1	116.00	116.50	-1	7,395	-0.01%
2022/04/07	1	115.00	5	115.60	114.50	-4	7,501	-0.05%
2022/04/06	1	117.50	0	0.00	117.50	1	7,537	0.01%
2022/04/01	0	0.00	3	117.50	118.50	-3	7,554	-0.04%
2022/03/31	5	118.50	0.1	119.00	118.00	4.9	7,563	0.07%
2022/03/29	0	0.00	5	119.60	120.00	-5	7,487	-0.07%
2022/03/28	2	117.00	0.1	118.00	117.00	1.9	7,422	0.03%
2022/03/25	5	119.20	7	119.57	119.00	-2	7,403	-0.03%
2022/03/24	4	117.00	0	0.00	117.50	4	7,320	0.05%
2022/03/23	1	116.00	0	0.00	117.50	1	7,313	0.01%
2022/03/22	1.2	116.00	0	0.00	116.50	1.2	7,305	0.02%
2022/03/21	0	0.00	1	117.00	117.00	-1	7,313	-0.01%
2022/03/17	8	116.88	2	117.00	117.00	6	7,270	0.08%
2022/03/16	0	0.00	1	116.00	113.50	-1	7,203	-0.01%
2022/03/14	1	113.50	0	0.00	114.50	1	7,032	0.01%
2022/03/11	2	114.00	0	0.00	112.50	2	7,111	0.03%
2022/03/10	4	114.75	0	0.00	114.00	4	7,165	0.06%
2022/03/09	1	112.50	0	0.00	112.50	1	7,154	0.01%
2022/03/08	2	112.00	1	114.00	111.00	1	7,147	0.01%
2022/03/07	1.1	114.10	0	0.00	113.50	1.1	7,120	0.01%
2022/03/04	1	119.00	0	0.00	118.50	1	7,044	0.01%
2022/03/02	10	118.50	10	115.00	119.00	0	6,961	0.00%
2022/03/01	3	116.83	2	117.00	117.00	1	6,929	0.01%
2022/02/25	1	119.50	7	115.50	116.00	-6	6,881	-0.09%
2022/02/24	8	118.06	0	0.00	117.50	8	6,871	0.12%
2022/02/23	1	121.50	0	123.00	121.00	1	6,846	0.01%
2022/02/22	1	120.00	1.7	120.40	119.00	-0.7	6,830	-0.01%
2022/02/21	5	123.30	0	0.00	123.50	5	6,770	0.07%
2022/02/18	2	127.00	0	0.00	127.00	2	6,704	0.03%
2022/02/17	1	130.50	2	130.00	128.50	-1	6,768	-0.01%
2022/02/16	0.1	131.00	0	0.00	130.00	0.1	6,893	0.00%
2022/02/15	2	130.00	0	0.00	128.00	2	7,075	0.03%
2022/02/14	3	129.83	0	0.00	129.50	3	7,435	0.04%
2022/02/11	1	135.50	2	134.51	134.00	-1	7,387	-0.01%
2022/02/10	3	139.17	0	0.00	137.50	3	7,309	0.04%
2022/02/09	5	138.20	5	138.90	139.00	0	7,183	0.00%
2022/02/08	0	0.00	1	134.00	133.00	-1	7,006	-0.01%
2022/02/07	5.5	133.31	3	135.00	134.00	2.5	6,961	0.04%
2022/01/26	0	0.00	2.3	130.78	130.00	-2.3	6,875	-0.03%
2022/01/25	2.4	130.86	1	131.00	129.00	1.4	6,925	0.02%
2022/01/24	3.3	131.27	4	131.00	130.50	-0.7	6,927	-0.01%
2022/01/21	1.3	132.00	0.3	133.00	132.50	1	6,883	0.01%
2022/01/20	5.3	138.47	5	138.00	137.50	0.3	6,946	0.00%
2022/01/19	0	0.00	1.1	138.44	137.00	-1.1	6,916	-0.02%
2022/01/18	4.4	140.78	1	142.50	139.00	3.4	6,853	0.05%
2022/01/17	124	137.53	14.5	138.87	141.00	109.5	6,601	1.66%	大買/鉅額交易
2022/01/14	0.8	130.19	0	0.00	136.00	0.8	6,415	0.01%
2022/01/13	0.9	131.52	4	131.25	132.50	-3.1	6,266	-0.05%
2022/01/12	5.1	135.99	10.2	134.33	134.00	-5.1	6,152	-0.08%
2022/01/11	2	134.31	4	132.88	134.50	-2	6,083	-0.03%
2022/01/10	26.5	136.77	35	137.46	136.50	-8.5	5,920	-0.14%
2022/01/07	14	133.66	15	133.87	133.50	-1	5,443	-0.02%
2022/01/06	18.4	131.08	28	131.61	133.00	-9.6	5,078	-0.19%
2022/01/05	1	129.00	21	128.62	131.00	-20	4,843	-0.41%
2022/01/04	0	125.50	3	126.33	126.50	-3	4,643	-0.06%
2022/01/03	5.6	127.79	28	128.39	124.00	-22.4	4,567	-0.49%
2021/12/30	1	124.00	3	124.17	123.50	-2	4,268	-0.05%
2021/12/29	12.6	121.12	14	121.96	122.00	-1.4	4,210	-0.03%
2021/12/28	0.5	119.00	1	119.50	120.00	-0.5	4,177	-0.01%
2021/12/27	0.2	119.50	7	119.50	120.00	-6.8	4,180	-0.16%
2021/12/23	2.4	119.39	2	120.50	120.50	0.4	4,220	0.01%
2021/12/21	1	117.00	0	0.00	118.00	1	4,199	0.02%
2021/12/20	0	0.00	1	118.00	117.50	-1	4,208	-0.02%
2021/12/17	1	116.00	0.1	116.00	114.50	0.9	4,210	0.02%
2021/12/16	0	0.00	1	117.50	116.50	-1	4,196	-0.02%
2021/12/15	1	116.50	0	0.00	116.00	1	4,185	0.02%
2021/12/13	0	0.00	1	118.50	118.50	-1	4,157	-0.02%
2021/12/10	3	117.17	0.1	118.00	116.50	2.9	4,171	0.07%
2021/12/09	1	120.50	11	118.55	118.50	-10	4,163	-0.24%
2021/12/08	2	120.00	1	119.00	119.00	1	4,143	0.02%
2021/12/07	6	122.33	3	122.67	120.00	3	4,113	0.07%
2021/12/06	3.3	119.47	2	119.50	121.00	1.3	4,030	0.03%
2021/12/03	3.5	117.21	3	118.17	118.50	0.5	4,004	0.01%
2021/12/02	0.2	114.50	1	118.50	116.00	-0.8	4,092	-0.02%
2021/11/29	1	115.00	3	116.83	117.00	-2	4,220	-0.05%
2021/11/26	1	119.50	0	0.00	117.00	1	4,270	0.02%
2021/11/25	2	120.50	13.4	119.94	119.50	-11.4	4,280	-0.27%
2021/11/24	0.3	118.50	0	0.00	119.00	0.3	4,265	0.01%
2021/11/23	10	121.05	0	0.00	119.00	10	4,270	0.23%
2021/11/22	6	124.00	1	123.00	123.00	5	4,222	0.12%
2021/11/19	1	123.00	2	124.00	122.50	-1	4,192	-0.02%
2021/11/18	6	123.00	1.1	123.09	122.50	4.9	4,185	0.12%
2021/11/17	1	123.50	1.3	123.48	123.00	-0.3	4,166	-0.01%
2021/11/16	8	125.75	7	124.64	124.50	1	4,127	0.02%
2021/11/15	6.1	123.47	6	125.50	126.00	0.1	4,032	0.00%
2021/11/12	14	124.18	12	121.58	121.50	2	3,936	0.05%
2021/11/11	1.1	121.86	3	121.00	122.00	-1.9	3,788	-0.05%
2021/11/10	0.4	110.50	1.3	113.00	112.00	-0.9	3,457	-0.03%
2021/11/08	0	0.00	1	111.50	110.50	-1	3,529	-0.03%
2021/11/05	1	110.00	5	109.60	110.00	-4	3,576	-0.11%
2021/11/04	0	0.00	0	114.00	111.00	0	3,599	0.00%
2021/11/03	0	0.00	1	111.00	111.50	-1	3,626	-0.03%
2021/11/02	0	0.00	2	116.45	114.00	-2	3,609	-0.06%
2021/11/01	3	115.83	4	116.75	115.50	-1	3,553	-0.03%
2021/10/29	3.4	112.06	4	111.50	112.00	-0.6	3,691	-0.02%
2021/10/28	6.1	111.75	8	111.31	111.50	-1.9	3,691	-0.05%
2021/10/27	1	106.00	1	107.00	107.00	0	3,713	0.00%
2021/10/26	1	105.00	0.3	105.50	104.50	0.7	3,798	0.02%
2021/10/25	1	109.00	1	108.50	109.00	0	3,745	0.00%
2021/10/22	1	110.00	2	110.00	110.00	-1	3,809	-0.03%
2021/10/21	2.4	108.18	2	109.50	107.00	0.4	3,789	0.01%
2021/10/20	0	0.00	1	108.00	107.00	-1	3,814	-0.03%
2021/10/19	1	106.00	1	107.00	107.00	0	3,939	0.00%
2021/10/18	1.3	104.12	3	103.50	106.00	-1.7	3,941	-0.04%
2021/10/15	2	100.00	1	100.50	100.00	1	3,951	0.03%
2021/10/14	2	100.00	1	100.50	100.50	1	3,969	0.03%
2021/10/12	2	103.75	0	0.00	103.50	2	4,032	0.05%
2021/10/08	0.7	105.00	0	0.00	105.50	0.7	4,160	0.02%
2021/10/07	0	0.00	1	104.00	104.50	-1	4,260	-0.02%
2021/10/06	1	103.00	1	102.00	101.00	0	4,322	0.00%
2021/10/05	3	99.47	2	100.50	102.00	1	4,362	0.02%
2021/09/28	0	0.00	1	102.00	102.50	-1	4,722	-0.02%
2021/09/27	1	103.50	0	0.00	103.50	1	4,752	0.02%
2021/09/24	0	0.00	0	107.50	105.00	0	4,815	0.00%
2021/09/23	9	105.72	0	0.00	105.00	9	4,886	0.18%
2021/09/22	0	0.00	0.1	105.50	104.50	-0.1	5,032	0.00%
2021/09/15	3	105.33	0.1	107.50	104.50	2.9	5,896	0.05%
2021/09/14	1	107.50	0	0.00	107.50	1	6,086	0.02%
2021/09/10	0	0.00	1	110.00	110.00	-1	6,501	-0.02%
2021/09/08	1	107.00	1	106.18	106.00	0	7,162	0.00%
2021/09/07	1.3	110.67	1	114.00	110.00	0.3	7,208	0.00%
2021/09/06	2	111.00	1	113.00	108.50	1	7,176	0.01%
2021/09/02	1	111.00	0	0.00	112.50	1	7,164	0.01%
2021/09/01	1	111.00	5	108.80	111.50	-4	7,129	-0.06%
2021/08/31	2	104.50	0	0.00	103.50	2	7,206	0.03%
2021/08/26	4	107.63	0	0.00	107.00	4	7,448	0.05%
2021/08/25	11	109.18	0	0.00	109.50	11	7,551	0.15%
2021/08/24	2	105.75	1	108.00	108.00	1	7,838	0.01%
2021/08/23	1	105.00	0	0.00	106.00	1	7,861	0.01%
2021/08/20	1	100.00	1	102.01	102.00	0	7,914	0.00%
2021/08/19	0	0.00	0.6	104.64	102.00	-0.6	7,968	-0.01%
2021/08/18	2.6	102.92	1	104.00	107.00	1.6	8,134	0.02%
2021/08/17	1	106.00	0.4	108.48	102.50	0.6	8,127	0.01%
2021/08/16	3	108.67	1	110.00	109.50	2	8,144	0.02%
2021/08/13	3	114.33	0.3	114.36	111.00	2.7	8,097	0.03%
2021/08/11	2.3	118.56	0.5	119.00	118.00	1.8	8,208	0.02%
2021/08/10	0	0.00	0	122.00	120.00	0	8,211	0.00%
2021/08/09	5	121.60	0	0.00	120.00	5	8,233	0.06%
2021/08/06	1	124.00	0	0.00	123.00	1	8,216	0.01%
2021/08/05	1	126.50	1	126.00	126.00	0	8,254	0.00%
2021/08/04	25	130.10	0	0.00	125.50	25	8,356	0.30%
2021/08/03	0.6	128.92	7	129.86	131.00	-6.4	8,215	-0.08%
2021/08/02	9.1	128.82	33	128.67	128.50	-23.9	8,175	-0.29%
2021/07/30	3.2	125.21	11	124.86	125.00	-7.8	8,088	-0.10%
2021/07/29	0	118.50	3	120.67	122.00	-3	8,037	-0.04%
2021/07/28	4	116.63	2	118.50	118.00	2	8,142	0.02%
2021/07/27	5	125.20	6.1	124.49	122.00	-1.1	8,186	-0.01%
2021/07/23	0.9	125.50	3	126.00	123.50	-2.1	8,175	-0.03%
2021/07/22	0	121.50	4	122.13	122.50	-4	8,046	-0.05%
2021/07/21	1.1	119.19	6.3	118.78	118.00	-5.2	8,071	-0.06%
2021/07/20	9	121.28	0.5	122.00	120.50	8.5	8,046	0.11%
2021/07/19	0	0.00	1.2	125.35	126.00	-1.2	8,033	-0.02%
2021/07/16	0.3	125.12	1	127.00	126.00	-0.7	8,058	-0.01%
2021/07/15	1	125.00	0.3	126.00	125.50	0.7	8,200	0.01%
2021/07/14	2.1	126.44	2	125.75	127.00	0.1	8,309	0.00%
2021/07/13	3.5	123.64	7	124.50	123.50	-3.5	8,366	-0.04%
2021/07/12	9	121.44	2	122.25	122.50	7	8,309	0.08%
2021/07/09	2	123.00	4	123.13	122.50	-2	8,241	-0.02%
2021/07/08	7.4	126.07	2	125.00	127.00	5.4	8,295	0.07%
2021/07/07	2	122.50	1	122.00	122.00	1	8,212	0.01%
2021/07/06	3	122.33	1	122.00	122.00	2	8,262	0.02%
2021/07/05	5	121.80	10	123.15	124.00	-5	8,290	-0.06%
2021/07/02	2	119.75	1	121.00	121.50	1	8,352	0.01%
2021/07/01	4	118.63	0	0.00	118.50	4	8,579	0.05%
2021/06/30	4	121.50	2	121.50	121.00	2	8,565	0.02%
2021/06/29	6	118.92	0	0.00	121.50	6	8,529	0.07%
2021/06/28	11	121.82	5	122.30	121.00	6	8,420	0.07%
2021/06/25	1	130.50	2	130.50	127.50	-1	8,186	-0.01%
2021/06/24	13	132.08	3.3	135.26	132.50	9.7	8,043	0.12%
2021/06/23	2	130.50	2.1	129.89	130.50	-0.1	7,640	0.00%
2021/06/22	10.3	127.53	8.1	129.88	128.50	2.2	7,450	0.03%
2021/06/21	11.2	127.70	5.4	130.83	127.50	5.8	7,311	0.08%
2021/06/18	1	128.00	4.5	128.39	127.50	-3.5	7,157	-0.05%
2021/06/17	7.1	128.28	45.5	126.98	128.50	-38.5	7,071	-0.54%
2021/06/16	2	122.00	3	122.17	122.50	-1	6,686	-0.01%
2021/06/15	4	119.63	2	120.00	121.00	2	6,730	0.03%
2021/06/11	1	120.00	0	0.00	120.50	1	6,792	0.01%
2021/06/10	1	124.98	4	122.38	122.00	-3	6,833	-0.04%
2021/06/09	2	121.75	2	123.00	122.00	0	6,843	0.00%
2021/06/08	21	124.66	4	127.00	123.50	17	6,828	0.25%
2021/06/07	2.1	121.58	5	122.50	125.00	-2.9	6,699	-0.04%
2021/06/04	6.6	120.08	0	122.00	120.00	6.6	6,581	0.10%
2021/06/03	2	121.00	3.2	121.65	122.00	-1.2	6,698	-0.02%
2021/06/02	3.2	120.98	5	119.40	121.00	-1.8	6,697	-0.03%
2021/06/01	9.3	122.62	28.2	124.04	121.50	-18.9	6,701	-0.28%
2021/05/31	0	0.00	3	119.00	119.00	-3	6,484	-0.05%
2021/05/28	0.5	117.50	2	118.00	117.50	-1.5	6,506	-0.02%
2021/05/27	3.2	116.84	1	117.00	116.00	2.2	6,455	0.03%
2021/05/26	6.6	115.10	7	116.36	117.00	-0.4	6,384	-0.01%
2021/05/25	6.6	112.01	7	112.71	112.50	-0.4	6,244	-0.01%
2021/05/24	1.4	107.85	3	110.83	111.50	-1.6	6,239	-0.03%
2021/05/21	0.2	105.50	1	105.50	105.50	-0.8	6,190	-0.01%
2021/05/20	3	104.83	1	104.52	103.00	2	6,236	0.03%
2021/05/19	6.6	104.61	5	107.00	108.00	1.6	6,218	0.03%
2021/05/18	0.2	100.00	1	101.43	102.00	-0.8	6,172	-0.01%
2021/05/17	0	93.70	1	92.00	93.50	-1	6,196	-0.02%
2021/05/14	1	99.00	2	99.85	98.70	-1	6,211	-0.02%
2021/05/13	2	95.75	1.6	96.10	97.70	0.4	6,207	0.01%
2021/05/12	1.6	98.05	0	0.00	97.30	1.6	6,162	0.03%
2021/05/11	1	108.00	6.3	107.65	105.50	-5.3	6,169	-0.09%
2021/05/10	3	114.84	0	0.00	114.00	3	6,129	0.05%
2021/05/07	1	116.00	3	116.17	118.00	-2	6,122	-0.03%
2021/05/06	5	111.30	6	111.58	112.00	-1	6,037	-0.02%
2021/05/05	2.2	108.82	1	111.00	107.00	1.2	5,954	0.02%
2021/05/04	2	106.25	0	0.00	107.00	2	5,847	0.03%
2021/05/03	1	113.00	0	112.00	110.50	1	5,799	0.02%
2021/04/29	0	0.00	1	117.00	116.00	-1	5,796	-0.02%
2021/04/27	17	115.24	0	0.00	114.50	17	5,820	0.29%
2021/04/23	11	118.00	2	118.00	118.00	9	5,735	0.16%
2021/04/22	11	119.00	1	118.00	116.50	10	5,729	0.17%
2021/04/21	12	118.54	0.3	118.00	117.00	11.7	5,690	0.21%
2021/04/20	11	125.55	1	126.06	122.50	10	5,526	0.18%
2021/04/19	0	0.00	13	122.92	123.50	-13	5,329	-0.24%
2021/04/16	3	116.83	1	118.50	117.50	2	5,203	0.04%
2021/04/15	2.3	116.35	4	116.13	117.50	-1.7	5,313	-0.03%
2021/04/14	5	116.60	5	116.10	117.00	0	5,388	0.00%
2021/04/13	2	115.50	0	0.00	113.00	2	5,436	0.04%
2021/04/12	7	118.86	0	123.50	118.00	7	5,490	0.13%
2021/04/09	2	121.25	0	0.00	121.50	2	5,700	0.04%
2021/04/08	4	125.25	3.8	125.53	124.00	0.2	5,746	0.00%
2021/04/07	1.2	124.62	5	123.90	125.50	-3.8	5,607	-0.07%
2021/04/06	0.5	116.21	2	118.25	118.50	-1.5	5,365	-0.03%
2021/04/01	4	115.00	2	115.01	115.00	2	5,345	0.04%
2021/03/31	2	118.25	3	117.00	117.00	-1	5,309	-0.02%
2021/03/30	0	0.00	1	118.50	118.00	-1	5,295	-0.02%
2021/03/29	3	117.00	2	117.25	117.00	1	5,342	0.02%
2021/03/26	0	0.00	2	117.00	117.00	-2	5,360	-0.04%
2021/03/25	1	114.00	0	0.00	114.50	1	5,354	0.02%
2021/03/24	3	115.33	2	114.00	115.00	1	5,348	0.02%
2021/03/23	2.3	117.16	2	117.00	116.00	0.3	5,345	0.01%
2021/03/22	6	119.75	1	118.50	118.50	5	5,314	0.09%
2021/03/19	1.2	119.93	1	119.50	120.50	0.2	5,278	0.00%
2021/03/18	1	117.50	7	118.36	120.00	-6	5,177	-0.12%
2021/03/17	3	117.33	6	118.00	118.50	-3	5,196	-0.06%
2021/03/16	2	113.75	4	114.63	115.50	-2	5,119	-0.04%
2021/03/15	1	111.50	1	113.50	113.00	0	5,095	0.00%
2021/03/10	3	106.67	4	107.38	107.50	-1	5,255	-0.02%
2021/03/09	1	105.00	3	104.00	103.50	-2	5,374	-0.04%
2021/03/08	5	111.60	3	109.17	109.00	2	5,444	0.04%
2021/03/05	6	113.17	0	0.00	113.50	6	5,425	0.11%
2021/03/04	0	0.00	0.2	115.96	112.50	-0.2	5,420	0.00%
2021/03/03	10	114.55	1	115.00	115.00	9	5,424	0.17%
2021/03/02	0.3	117.50	0	0.00	115.50	0.3	5,381	0.00%
2021/02/26	2	116.00	1	116.50	116.50	1	5,440	0.02%
2021/02/25	1	116.00	1	116.00	115.50	0	5,503	0.00%
2021/02/24	2	117.50	21	116.95	117.00	-19	5,618	-0.34%
2021/02/23	1	118.50	1	119.00	119.00	0	5,604	0.00%
2021/02/22	3	120.50	2	120.75	120.50	1	5,616	0.02%
2021/02/19	0	0.00	2	120.50	122.00	-2	5,704	-0.04%
2021/02/18	6	117.83	3	118.33	119.50	3	5,716	0.05%
2021/02/17	2	118.50	0	0.00	118.50	2	5,699	0.04%
2021/02/05	8	122.63	0	122.00	121.00	8	5,671	0.14%
2021/02/04	4	123.88	1.1	124.58	124.50	2.9	5,672	0.05%
2021/02/03	2	125.00	1	126.00	126.00	1	5,729	0.02%
2021/02/02	5.1	129.48	6.2	129.38	125.50	-1.1	5,873	-0.02%
2021/02/01	1.5	125.31	3.6	126.44	127.50	-2.2	5,802	-0.04%
2021/01/29	1.4	126.22	1	127.00	124.50	0.4	5,839	0.01%
2021/01/28	0.3	123.92	0	0.00	125.50	0.3	6,007	0.00%
2021/01/27	1.2	125.35	2	125.25	125.50	-0.8	6,137	-0.01%
2021/01/26	7.1	125.20	6	124.33	124.00	1.1	6,329	0.02%
2021/01/25	2.2	127.08	4	127.75	127.50	-1.8	6,517	-0.03%
2021/01/22	0.2	124.00	6	125.08	127.00	-5.8	6,545	-0.09%
2021/01/21	2	122.50	1	123.50	122.50	1	6,574	0.02%
2021/01/20	1	124.00	2	124.00	122.50	-1	6,663	-0.02%
2021/01/19	0	0.00	0.2	123.50	122.00	-0.2	6,615	0.00%
2021/01/18	4.2	121.89	2	122.25	123.00	2.2	6,655	0.03%
2021/01/15	0	0.00	1	121.50	122.00	-1	6,674	-0.01%
2021/01/14	4	125.13	1	125.00	125.50	3	6,650	0.05%
2021/01/13	0	0.00	1	123.50	124.00	-1	6,665	-0.02%
2021/01/12	1	121.00	1.2	121.75	121.50	-0.2	6,712	0.00%
2021/01/11	6.2	124.24	2	125.50	124.50	4.2	6,724	0.06%
2021/01/08	11	124.36	2	126.25	123.50	9	6,696	0.13%
2021/01/07	1	128.00	2	131.50	128.50	-1	6,583	-0.02%
2021/01/06	11	134.45	0	133.50	131.00	11	6,497	0.17%
2021/01/05	1	134.00	5.5	134.37	134.50	-4.5	6,302	-0.07%
2021/01/04	4.7	135.03	12	135.50	138.00	-7.3	6,198	-0.12%
2020/12/31	2	126.75	15	128.37	129.00	-13	5,903	-0.22%
2020/12/29	1	125.00	1	127.00	125.00	0	5,794	0.00%
2020/12/28	4.5	125.33	1	125.00	126.50	3.5	5,784	0.06%
2020/12/25	1	124.50	0	0.00	123.00	1	5,836	0.02%
2020/12/24	7	125.36	2.1	124.53	124.00	4.9	5,879	0.08%
2020/12/23	7	126.29	0	0.00	125.50	7	5,929	0.12%
2020/12/22	0.8	121.00	0	0.00	122.00	0.8	5,968	0.01%
2020/12/21	0	0.00	0	123.50	122.50	0	6,068	0.00%
2020/12/18	1.1	125.33	3	124.33	124.50	-1.9	6,208	-0.03%
2020/12/17	3	125.17	1	124.50	124.50	2	6,294	0.03%
2020/12/16	0	0.00	1	124.50	125.50	-1	6,325	-0.02%
2020/12/15	1	120.50	2	123.00	120.00	-1	6,328	-0.02%
2020/12/14	5	122.69	2	121.75	123.00	3	6,318	0.05%
2020/12/11	2	122.25	0	0.00	121.50	2	6,331	0.03%
2020/12/10	0	0.00	1	127.50	128.50	-1	6,286	-0.02%
2020/12/07	9	127.94	3	128.17	126.50	6	6,300	0.10%
2020/12/04	5	131.50	0	0.00	131.50	5	6,201	0.08%
2020/12/03	1	128.50	3	128.00	128.50	-2	6,161	-0.03%
2020/12/02	6	129.50	6	129.42	129.50	0	6,071	0.00%
2020/12/01	0	0.00	1	123.50	124.00	-1	5,958	-0.02%
2020/11/30	1.2	123.10	4	122.63	122.00	-2.8	5,956	-0.05%
2020/11/27	6	121.42	4	121.25	121.50	2	5,926	0.03%
2020/11/26	6.1	117.67	4	117.63	118.50	2.1	5,973	0.04%
2020/11/25	2	116.50	1	118.50	115.00	1	5,985	0.02%
2020/11/24	3	120.83	8.1	118.53	118.50	-5.1	5,963	-0.09%
2020/11/23	1.1	119.50	3	121.00	121.00	-1.9	5,936	-0.03%
2020/11/20	2	117.00	1	119.00	118.00	1	5,872	0.02%
2020/11/19	11	117.36	5	117.50	118.00	6	5,907	0.10%
2020/11/18	2	118.00	3.6	118.74	116.50	-1.6	5,959	-0.03%
2020/11/17	3	118.00	6	117.50	115.50	-3	5,992	-0.05%
2020/11/16	3	116.83	4	116.50	116.50	-1	6,150	-0.02%
2020/11/13	1	114.00	1	114.50	115.00	0	6,150	0.00%
2020/11/12	0	0.00	7	114.00	113.00	-7	6,165	-0.11%
2020/11/11	2.4	113.21	2	112.75	113.50	0.4	6,200	0.01%
2020/11/10	2	113.50	5	112.40	111.50	-3	6,229	-0.05%
2020/11/09	3	108.83	0	0.00	108.50	3	6,155	0.05%
2020/11/06	2.2	110.05	5	108.90	109.00	-2.8	6,121	-0.05%
2020/11/05	3	111.17	3	109.50	109.50	0	6,125	0.00%
2020/11/04	8	106.31	19	106.24	107.00	-11	6,024	-0.18%
2020/11/03	14	103.39	1	102.50	102.50	13	6,051	0.21%
2020/11/02	6	99.37	14	100.96	103.00	-8	6,219	-0.13%
2020/10/30	6	95.00	2	94.00	94.00	4	6,125	0.07%
2020/10/29	7	97.61	0	0.00	98.20	7	6,200	0.11%
2020/10/28	4	105.25	6	103.67	102.00	-2	6,242	-0.03%
2020/10/26	3	103.33	0	0.00	102.50	3	6,551	0.05%
2020/10/23	0	0.00	2	106.00	106.00	-2	6,653	-0.03%
2020/10/21	0	0.00	1	105.50	104.00	-1	7,232	-0.01%
2020/10/20	1	103.00	0	0.00	104.00	1	7,524	0.01%
2020/10/19	1	104.50	2	104.25	105.00	-1	7,543	-0.01%
2020/10/13	1	102.00	2	102.00	102.00	-1	8,209	-0.01%
2020/10/12	2	105.50	3	106.33	102.50	-1	8,285	-0.01%
2020/10/08	1	103.00	0	0.00	103.00	1	8,359	0.01%
2020/10/07	1	103.50	0	0.00	103.50	1	8,523	0.01%
2020/09/30	4	101.75	7	103.00	104.00	-3	8,985	-0.03%
2020/09/29	3	100.67	1	104.50	100.00	2	9,062	0.02%
2020/09/28	3	101.83	10	102.25	104.00	-7	9,246	-0.08%
2020/09/25	25	102.93	31	101.15	101.00	-6	9,398	-0.06%
2020/09/24	8	106.06	3	104.50	104.50	5	9,360	0.05%
2020/09/23	1	110.00	0	0.00	110.50	1	9,338	0.01%
2020/09/22	11	115.09	0	0.00	113.50	11	9,371	0.12%
2020/09/21	13	119.92	1	120.49	119.00	12	9,553	0.13%
2020/09/18	0.7	123.00	7	123.57	124.00	-6.3	9,579	-0.07%
2020/09/16	3	121.50	0.4	121.00	120.00	2.6	9,909	0.03%
2020/09/15	46	124.33	4	125.25	122.00	42	10,093	0.42%
2020/09/14	0	0.00	10	122.40	123.50	-10	10,728	-0.09%
2020/09/11	2.3	118.57	2	118.50	119.50	0.3	11,096	0.00%
2020/09/10	1	120.50	4	120.38	119.00	-3	11,142	-0.03%
2020/09/09	4	116.75	6	116.58	119.50	-2	11,181	-0.02%
2020/09/08	7	118.93	3.2	120.27	118.00	3.8	11,265	0.03%
2020/09/07	5	121.50	10	119.50	119.50	-5	11,292	-0.04%
2020/09/04	2.4	120.33	6	122.17	123.50	-3.6	11,363	-0.03%
2020/09/03	11.1	120.99	1	122.00	120.50	10.1	11,330	0.09%
2020/09/02	2	120.75	11	120.32	119.50	-9	11,524	-0.08%
2020/09/01	3	114.67	9	115.44	119.50	-6	11,532	-0.05%
2020/08/31	3	118.33	0	0.00	119.00	3	11,530	0.03%
2020/08/28	0	0.00	5	119.50	119.50	-5	11,875	-0.04%
2020/08/27	4	120.00	3	121.33	120.00	1	11,921	0.01%
2020/08/26	33	121.02	8.1	120.10	121.00	24.9	12,008	0.21%
2020/08/25	1	125.50	0	0.00	124.50	1	12,059	0.01%
2020/08/24	6.1	120.86	5	120.60	122.50	1.1	12,159	0.01%
2020/08/21	5	118.60	11	119.91	119.00	-6	12,257	-0.05%
2020/08/20	13	124.46	5	119.00	119.00	8	12,317	0.06%
2020/08/19	2	131.00	0	0.00	132.00	2	12,401	0.02%
2020/08/18	0	0.00	1	136.00	135.00	-1	12,520	-0.01%
2020/08/17	7.5	137.03	28	136.38	136.50	-20.5	12,700	-0.16%
2020/08/14	22.5	135.13	5	133.70	135.50	17.5	12,986	0.13%
2020/08/13	13	132.27	18	131.47	130.50	-5	13,286	-0.04%
2020/08/12	2	130.50	1	130.50	131.50	1	13,554	0.01%
2020/08/11	6	130.50	129	133.40	130.50	-123	13,753	-0.89%	大賣/鉅額交易
2020/08/10	6	133.58	60	134.14	132.50	-54	14,005	-0.39%
2020/08/07	10	137.40	6	139.83	138.00	4	14,014	0.03%
2020/08/06	15	140.87	10	141.95	141.00	5	14,069	0.04%
2020/08/05	7	131.86	3	131.00	132.00	4	13,832	0.03%
2020/08/04	5	134.80	5	134.20	135.50	0	13,875	0.00%
2020/08/03	2	129.75	1	129.50	129.00	1	14,105	0.01%
2020/07/31	1	124.50	6	133.50	134.50	-5	14,435	-0.03%
2020/07/30	31	125.76	31	126.32	124.50	0	14,296	0.00%
2020/07/29	5	123.80	4	124.50	124.00	1	14,243	0.01%
2020/07/28	4	128.50	1	131.00	127.50	3	14,123	0.02%
2020/07/27	14	130.07	13	128.35	126.50	1	13,939	0.01%
2020/07/24	11	137.68	0.7	135.50	134.50	10.3	13,648	0.08%
2020/07/23	1	148.50	2	150.00	148.50	-1	13,462	-0.01%
2020/07/22	4.4	146.80	5	148.20	146.50	-0.6	13,540	0.00%
2020/07/21	1	147.00	1	146.00	145.00	0	13,434	0.00%
2020/07/20	1	140.50	17	144.35	147.00	-16	13,443	-0.12%
2020/07/17	2	142.25	3	145.33	140.50	-1	13,369	-0.01%
2020/07/16	1	135.50	10	136.20	135.50	-9	13,413	-0.07%
2020/07/15	11	144.95	1	141.00	138.50	10	13,521	0.07%
2020/07/14	6	147.58	4	146.13	143.00	2	13,658	0.01%
2020/07/13	0	0.00	2	143.50	142.50	-2	13,714	-0.01%
2020/07/10	4.2	138.95	3	140.67	139.00	1.2	13,873	0.01%
2020/07/09	78	143.40	9	140.89	144.00	69	14,044	0.49%
2020/07/08	3	136.33	3	140.17	138.50	0	14,086	0.00%
2020/07/07	1.5	134.00	3	135.50	135.50	-1.5	14,123	-0.01%
2020/07/06	10.5	140.43	12	138.00	141.50	-1.5	14,040	-0.01%
2020/07/03	2	129.50	6	129.00	129.50	-4	14,054	-0.03%
2020/07/02	3	128.83	1	129.00	129.00	2	14,219	0.01%
2020/07/01	4	130.00	0	0.00	129.50	4	14,228	0.03%
2020/06/30	10	131.30	17	130.79	130.00	-7	14,122	-0.05%
2020/06/29	1	125.00	0	0.00	125.00	1	13,947	0.01%
2020/06/24	8	130.38	5	131.00	130.00	3	13,953	0.02%
2020/06/23	4	128.88	5	130.00	131.50	-1	14,096	-0.01%
2020/06/22	44	129.45	3	128.00	126.00	41	14,008	0.29%
2020/06/19	12.5	127.76	6	131.08	124.50	6.5	13,904	0.05%
2020/06/18	16	124.13	24	121.92	125.50	-8	13,283	-0.06%
2020/06/17	5	115.00	5	115.40	114.50	0	12,929	0.00%
2020/06/16	10	115.75	4	116.63	115.00	6	13,007	0.05%
2020/06/15	4	116.00	2	118.50	113.50	2	12,999	0.02%
2020/06/12	8	113.44	9	115.33	117.00	-1	12,974	-0.01%
2020/06/11	3	119.50	2	119.75	116.50	1	12,975	0.01%
2020/06/10	3	119.33	4	118.63	117.50	-1	12,897	-0.01%
2020/06/09	11	120.91	2	123.25	119.00	9	12,922	0.07%
2020/06/08	1.3	119.54	1	119.00	119.00	0.3	12,756	0.00%
2020/06/05	1	120.00	4	119.75	120.00	-3	12,754	-0.02%
2020/06/04	5	117.40	10.1	120.05	120.00	-5.1	12,691	-0.04%
2020/06/03	1	114.50	0	0.00	114.00	1	12,381	0.01%
2020/06/02	5	114.30	1	115.50	112.50	4	12,366	0.03%
2020/06/01	8	115.31	12.3	115.76	113.00	-4.3	12,409	-0.03%
2020/05/29	10.5	113.62	10	114.30	114.50	0.5	12,404	0.00%
2020/05/28	8.1	116.42	10	117.75	114.00	-2	12,423	-0.02%
2020/05/27	15	119.93	13	121.19	116.50	2	12,381	0.02%
2020/05/26	9.5	121.16	17	121.71	123.50	-7.5	12,251	-0.06%
2020/05/25	13	119.42	14	119.61	119.00	-1	12,106	-0.01%
2020/05/22	19	120.34	12	122.67	116.50	7	11,952	0.06%
2020/05/21	16.5	122.27	31	122.11	124.00	-14.5	11,722	-0.12%
2020/05/20	2	109.50	13	114.19	117.00	-11	11,378	-0.10%
2020/05/19	5	109.70	11	110.73	110.00	-6	11,042	-0.05%
2020/05/18	5	105.00	8	102.38	103.00	-3	10,809	-0.03%
2020/05/15	7	101.17	14	102.90	105.00	-7	10,827	-0.06%
2020/05/14	9	97.46	10	98.05	96.50	-1	10,511	-0.01%
2020/05/13	10	99.67	5.5	98.49	98.40	4.5	10,449	0.04%
2020/05/12	2	101.75	1	100.50	104.00	1	10,347	0.01%
2020/05/11	5	104.30	0	0.00	101.00	5	10,300	0.05%
2020/05/08	16.5	102.35	8	102.25	100.50	8.5	10,162	0.08%
2020/05/07	7	97.46	22	99.36	101.50	-15	9,789	-0.15%
2020/05/06	5	91.02	2	91.00	92.70	3	9,386	0.03%
2020/04/29	1	90.80	3	90.87	90.30	-2	9,302	-0.02%
2020/04/28	4	89.80	11	90.56	90.00	-7	9,320	-0.08%
2020/04/27	5	89.50	5	92.00	92.00	0	9,225	0.00%
2020/04/24	1	88.10	1	88.50	88.00	0	9,086	0.00%
2020/04/23	7	89.64	18	89.45	87.70	-11	9,035	-0.12%
2020/04/22	9	88.14	1	88.70	88.70	8	8,902	0.09%
2020/04/21	20	89.60	8	90.46	89.20	12	8,804	0.14%
2020/04/20	0	0.00	7	90.46	90.20	-7	8,661	-0.08%
2020/04/17	16	89.30	2	91.40	87.30	14	8,547	0.16%
2020/04/16	6	88.77	4	86.85	86.50	2	8,339	0.02%
2020/04/15	5	88.70	14	86.61	84.50	-9	8,184	-0.11%
2020/04/14	22	80.75	13	82.02	86.00	9	7,972	0.11%
2020/04/13	19	77.68	43	79.48	78.20	-24	7,791	-0.31%
2020/04/10	28	77.38	6.2	77.40	76.00	21.8	7,578	0.29%
2020/04/09	10	77.94	6.1	77.89	76.00	3.9	7,619	0.05%
2020/04/08	6	77.88	4	78.55	77.70	2	7,540	0.03%
2020/04/07	12	77.33	14	78.12	78.70	-2	7,374	-0.03%
2020/04/06	3	71.73	3	71.87	73.90	0	7,322	0.00%
2020/04/01	1.4	70.45	0	0.00	71.00	1.4	7,290	0.02%
2020/03/31	0	0.00	1	72.50	69.10	-1	7,274	-0.01%
2020/03/30	0	0.00	1	66.00	69.50	-1	7,220	-0.01%
2020/03/27	5	70.56	3	72.10	69.20	2	7,209	0.03%
2020/03/26	4	68.15	11.3	69.16	71.00	-7.3	7,219	-0.10%
2020/03/25	8	69.16	13	67.57	69.50	-5	7,200	-0.07%
2020/03/24	10	63.20	1	61.10	63.20	9	7,195	0.13%
2020/03/23	7	54.33	7	55.67	57.50	0	7,182	0.00%
2020/03/20	6	57.87	5	58.34	57.30	1	7,242	0.01%
2020/03/19	0	0.00	4	55.33	55.30	-4	7,162	-0.06%
2020/03/18	2	65.65	2	66.45	61.40	0	7,198	0.00%
2020/03/17	6	67.58	5	68.48	64.80	1	7,168	0.01%
2020/03/16	9	74.78	8	69.78	69.80	1	7,172	0.01%
2020/03/13	7	73.06	15	74.07	75.80	-8	7,254	-0.11%
2020/03/12	34	83.61	34.5	81.12	81.10	-0.5	7,460	-0.01%
2020/03/11	2.5	89.22	3	90.90	90.00	-0.5	7,486	-0.01%
2020/03/10	8	84.18	11	88.03	89.00	-3	7,626	-0.04%
2020/03/09	12	89.10	5	87.30	87.30	7	7,609	0.09%
2020/03/06	1	92.60	2	93.20	92.30	-1	7,687	-0.01%
2020/03/05	11	94.16	589	93.30	92.10	-578	7,712	-7.49%	大賣/鉅額交易
2020/03/04	15	93.85	8	93.45	93.10	7	7,659	0.09%
2020/03/03	3	97.03	5	95.28	97.00	-2	7,837	-0.03%
2020/03/02	5	90.30	5	89.42	88.80	0	7,769	0.00%
2020/02/27	6	97.55	6	93.37	93.30	0	7,822	0.00%
2020/02/26	1	100.00	4	99.10	96.50	-3	8,113	-0.04%
2020/02/25	4	104.50	4	104.75	104.00	0	8,522	0.00%
2020/02/21	4	106.13	3	106.83	105.50	1	9,085	0.01%
2020/02/20	3	108.50	11	109.50	108.00	-8	9,142	-0.09%
2020/02/19	23	109.76	8	109.75	110.50	15	9,216	0.16%
2020/02/18	7	110.50	9	107.00	109.00	-2	9,281	-0.02%
2020/02/14	7	102.50	3	101.50	101.50	4	9,128	0.04%
2020/02/13	1	101.00	1	102.00	102.00	0	9,198	0.00%
2020/02/12	4	98.35	6	99.08	100.00	-2	9,111	-0.02%
2020/02/11	6	97.00	6	97.15	97.60	0	9,096	0.00%
2020/02/10	1	95.50	2	92.95	95.50	-1	9,235	-0.01%
2020/02/07	5	97.56	6	96.65	96.00	-1	9,349	-0.01%
2020/02/06	3	97.20	1	99.00	97.10	2	9,485	0.02%
2020/02/05	9	99.42	5	101.06	99.00	4	9,511	0.04%
2020/02/04	7	99.27	8	99.73	100.00	-1	9,683	-0.01%
2020/02/03	6	96.42	5	98.00	97.20	1	9,800	0.01%
2020/01/31	1	100.00	1	100.00	99.80	0	10,004	0.00%
2020/01/30	2	105.50	0	0.00	103.50	2	10,358	0.02%
2020/01/20	6	116.58	5	114.50	114.50	1	10,612	0.01%
2020/01/17	15	115.33	15	113.50	113.00	0	11,359	0.00%
2020/01/16	11	115.95	11	113.73	113.50	0	12,015	0.00%
2020/01/15	5	119.50	5.9	116.58	116.00	-0.9	12,587	-0.01%
2020/01/14	0	0.00	1	117.50	118.00	-1	12,688	-0.01%
2020/01/13	6	113.92	5	115.70	116.50	1	12,599	0.01%
2020/01/10	5	110.30	5	112.20	112.00	0	12,586	0.00%
2020/01/09	1	113.00	1	112.50	112.50	0	12,537	0.00%
2020/01/08	1	109.50	1	112.00	109.00	0	12,484	0.00%
2020/01/07	4	117.00	6	114.17	113.50	-2	12,440	-0.02%
2020/01/06	7	123.00	5	125.00	121.00	2	12,421	0.02%
2020/01/03	16	125.75	17	122.62	121.00	-1	12,397	-0.01%
2020/01/02	10	116.75	12	117.96	118.00	-2	12,227	-0.02%
2019/12/31	5	115.50	5	116.00	117.00	0	12,227	0.00%
2019/12/30	15	116.50	20	115.50	115.50	-5	12,238	-0.04%
2019/12/27	7.4	111.34	6	111.58	111.50	1.4	12,064	0.01%
2019/12/26	2	108.75	0	0.00	108.50	2	12,027	0.02%
2019/12/25	1	109.00	1	107.00	108.00	0	12,041	0.00%
2019/12/24	2	108.75	2	109.00	109.00	0	12,099	0.00%
2019/12/23	12	106.96	13	107.54	107.50	-1	12,070	-0.01%
2019/12/20	14	116.18	13	115.31	113.00	1	11,808	0.01%
2019/12/19	6.5	115.08	5.3	115.58	117.50	1.2	11,763	0.01%
2019/12/18	5	115.00	6	116.42	112.50	-1	11,718	-0.01%
2019/12/17	19	116.82	18	116.94	117.50	1	11,857	0.01%
2019/12/16	5	113.00	5	114.00	113.50	0	11,872	0.00%
2019/12/13	0	0.00	1	111.50	111.00	-1	12,080	-0.01%
2019/12/12	2	108.50	1	109.00	108.50	1	12,109	0.01%
2019/12/11	8	110.19	8	110.69	111.00	0	12,067	0.00%
2019/12/10	17	110.15	18	110.61	112.50	-1	11,987	-0.01%
2019/12/09	10	116.50	10	112.95	108.00	0	11,842	0.00%
2019/12/06	15	114.10	11	113.95	116.00	4	11,650	0.03%
2019/12/05	12	114.46	10	113.00	113.00	2	11,643	0.02%
2019/12/04	6	111.00	6	112.00	112.00	0	11,571	0.00%
2019/12/03	22	111.59	19	112.55	110.50	3	11,796	0.03%
2019/12/02	7	108.43	7	109.43	109.00	0	11,729	0.00%
2019/11/29	2	111.50	3	112.17	111.00	-1	11,693	-0.01%
2019/11/28	8.5	114.76	6	116.58	112.00	2.5	11,640	0.02%
2019/11/27	1	113.00	3	113.50	113.00	-2	11,496	-0.02%
2019/11/26	10.5	112.07	11	111.45	114.50	-0.5	11,571	0.00%
2019/11/25	64.5	113.18	62	111.00	112.50	2.5	11,565	0.02%
2019/11/22	22.5	107.27	25	107.06	110.00	-2.5	11,392	-0.02%
2019/11/21	37	99.50	41.1	101.54	103.50	-4.1	11,252	-0.04%
2019/11/20	4	96.83	2	94.90	94.30	2	11,440	0.02%
2019/11/19	1	97.40	1	96.80	97.70	0	11,547	0.00%
2019/11/18	0	0.00	1	97.00	97.20	-1	11,499	-0.01%
2019/11/15	2	93.65	0	0.00	93.40	2	11,470	0.02%
2019/11/14	0	0.00	11	94.23	96.00	-11	11,598	-0.09%
2019/11/13	0	0.00	0.1	94.50	94.50	-0.1	11,591	0.00%
2019/11/12	19	95.02	18	94.74	93.00	1	11,834	0.01%
2019/11/11	11	93.22	1	93.10	93.10	10	12,086	0.08%
2019/11/07	7	96.86	10	96.64	94.00	-3	12,217	-0.02%
2019/11/06	3	98.37	19	97.57	98.50	-16	12,136	-0.13%
2019/11/05	23	97.89	18	98.53	97.50	5	12,079	0.04%
2019/11/04	3	100.67	5	100.60	101.50	-2	11,944	-0.02%
2019/11/01	17	98.74	15	99.30	99.10	2	11,866	0.02%
2019/10/31	0	0.00	1	99.70	99.50	-1	11,760	-0.01%
2019/10/30	17	98.36	17	98.96	100.50	0	11,680	0.00%
2019/10/29	17	98.89	24	100.09	97.00	-7	11,515	-0.06%
2019/10/28	9	95.46	5	96.74	96.10	4	11,397	0.04%
2019/10/25	16	94.20	34	93.46	96.80	-18	11,426	-0.16%
2019/10/24	14	85.40	13	85.30	89.10	1	10,783	0.01%
2019/10/23	14	80.50	33	81.52	81.00	-19	10,243	-0.19%
2019/10/22	5	75.48	12	76.55	76.80	-7	9,768	-0.07%
2019/10/21	8	73.99	0	0.00	74.70	8	10,005	0.08%
2019/10/18	3	74.17	4	74.83	73.80	-1	10,075	-0.01%
2019/10/17	8	73.00	24	73.48	73.60	-16	10,138	-0.16%
2019/10/16	2	74.00	0	0.00	73.50	2	10,220	0.02%
2019/10/14	6	74.50	0	0.00	74.00	6	10,542	0.06%
2019/10/09	1	72.30	0	0.00	72.10	1	10,655	0.01%
2019/10/07	12	72.58	14	73.53	73.80	-2	10,919	-0.02%
2019/10/04	8	73.46	6	74.42	73.30	2	11,180	0.02%
2019/10/03	3	74.13	0	0.00	74.70	3	11,371	0.03%
2019/10/02	2	75.15	7	74.87	75.20	-5	11,752	-0.04%
2019/10/01	4	75.10	14	75.19	75.30	-10	11,784	-0.08%
2019/09/27	5	73.58	4	73.68	73.50	1	11,768	0.01%
2019/09/26	5	75.80	6	76.35	75.80	-1	11,685	-0.01%
2019/09/25	2	77.10	1	76.80	77.10	1	11,670	0.01%
2019/09/24	13	77.75	10	78.30	77.30	3	11,763	0.03%
2019/09/23	0	0.00	32	78.08	79.30	-32	11,736	-0.27%
2019/09/20	38	79.25	4	79.73	78.20	34	11,931	0.28%
2019/09/19	17	78.57	15	78.79	78.90	2	11,853	0.02%
2019/09/18	7	78.07	13	77.90	78.00	-6	11,741	-0.05%
2019/09/17	19	76.33	16	76.47	76.40	3	11,504	0.03%
2019/09/16	2	74.85	0	0.00	74.60	2	11,458	0.02%
2019/09/12	1	75.30	0	0.00	75.00	1	11,634	0.01%
2019/09/11	3	74.97	4	74.63	74.60	-1	11,843	-0.01%
2019/09/10	9	75.52	9	74.97	74.30	0	11,880	0.00%
2019/09/09	6	73.80	6	75.30	75.30	0	11,967	0.00%
2019/09/06	7	75.36	6	74.73	74.70	1	11,904	0.01%
2019/09/05	7	78.29	13	77.91	77.00	-6	11,765	-0.05%
2019/09/04	9	74.88	9	75.39	75.30	0	11,511	0.00%
2019/09/03	6	74.70	7	74.61	74.60	-1	11,496	-0.01%
2019/09/02	9	74.97	6	74.87	75.30	3	11,516	0.03%
2019/08/30	7	74.66	0	0.00	74.40	7	11,497	0.06%
2019/08/29	0	0.00	1	75.90	75.60	-1	11,357	-0.01%
2019/08/28	7	78.27	3	78.77	77.50	4	11,208	0.04%
2019/08/27	15	81.85	22	82.39	80.60	-7	11,077	-0.06%
2019/08/26	11	82.68	6	82.00	80.60	5	10,906	0.05%
2019/08/23	49.5	84.06	63	83.03	86.50	-13.5	10,601	-0.13%
2019/08/22	48	80.08	15	80.17	78.70	33	10,158	0.32%
2019/08/21	7	76.61	6	76.55	76.40	1	9,990	0.01%
2019/08/20	3	76.87	3	77.07	76.00	0	10,071	0.00%
2019/08/19	4	75.83	11	76.51	76.40	-7	10,024	-0.07%
2019/08/16	0	0.00	1	74.60	73.50	-1	9,770	-0.01%
2019/08/15	32	75.33	18	75.16	74.00	14	9,800	0.14%
2019/08/14	20	75.07	22	75.55	78.50	-2	9,599	-0.02%
2019/08/13	2	74.00	2	72.20	71.40	0	9,326	0.00%
2019/08/12	6	74.75	5	75.30	75.30	1	9,348	0.01%
2019/08/08	3	72.87	0	0.00	73.00	3	9,393	0.03%
2019/08/07	3	74.17	2	75.50	72.30	1	9,437	0.01%
2019/08/06	1	74.60	11	74.48	74.70	-10	9,503	-0.11%
2019/08/05	11	74.61	10	73.80	73.60	1	9,496	0.01%
2019/08/02	0	0.00	1	75.30	74.20	-1	9,522	-0.01%
2019/08/01	11	77.99	1	78.00	78.30	10	9,504	0.11%
2019/07/31	2	77.05	3	77.27	77.10	-1	9,491	-0.01%
2019/07/30	9	78.62	5	80.32	77.00	4	9,502	0.04%
2019/07/29	0	0.00	13	76.68	79.70	-13	9,275	-0.14%
2019/07/26	10	75.40	2	74.90	74.70	8	9,056	0.09%
2019/07/25	0	0.00	2	74.10	73.50	-2	9,211	-0.02%
2019/07/24	3	72.03	13	71.73	72.30	-10	9,140	-0.11%
2019/07/23	19	74.98	9	76.26	71.40	10	9,094	0.11%
2019/07/22	5	72.12	9	72.37	71.90	-4	8,839	-0.05%
2019/07/19	3	72.27	2	72.00	72.50	1	8,902	0.01%
2019/07/18	2	70.65	1	71.40	70.40	1	8,974	0.01%
2019/07/17	2.5	71.74	1	70.90	70.90	1.5	9,181	0.02%
2019/07/16	5	72.46	10	71.85	73.00	-5	9,229	-0.05%
2019/07/15	4	72.10	8	71.75	72.00	-4	9,369	-0.04%
2019/07/12	13	71.01	10	70.45	69.70	3	9,476	0.03%
2019/07/11	17	71.28	18	71.23	72.30	-1	9,513	-0.01%
2019/07/10	9	70.04	9	71.01	70.00	0	9,485	0.00%
2019/07/09	1	68.20	7	65.83	67.30	-6	9,313	-0.06%
2019/07/08	40	64.03	37	63.63	64.60	3	9,122	0.03%
2019/07/05	7	59.83	6	60.22	60.30	1	9,034	0.01%
2019/07/04	0	0.00	0.8	58.80	59.00	-0.8	9,140	-0.01%
2019/07/02	1	59.40	0	0.00	59.20	1	9,223	0.01%
2019/07/01	1	60.20	2	59.65	59.70	-1	9,365	-0.01%
2019/06/27	9	58.49	10	58.58	58.00	-1	9,301	-0.01%
2019/06/26	2	57.30	1	57.10	57.20	1	9,081	0.01%
2019/06/25	0	0.00	2	56.60	54.90	-2	8,951	-0.02%
2019/06/24	0	0.00	2	55.20	56.30	-2	8,955	-0.02%
2019/06/21	2	56.00	0	0.00	55.70	2	8,942	0.02%
2019/06/20	0	0.00	4	55.00	56.80	-4	8,911	-0.04%
2019/06/19	10	53.20	19	52.69	53.80	-9	8,762	-0.10%
2019/06/18	13	49.42	14	49.57	49.30	-1	8,615	-0.01%
2019/06/17	28	49.73	20	49.83	49.65	8	8,725	0.09%
2019/06/14	3	52.37	1	51.70	51.60	2	8,769	0.02%
2019/06/13	0	0.00	10	53.20	53.10	-10	8,808	-0.11%
2019/06/12	4	53.90	1	53.20	53.40	3	8,970	0.03%
2019/06/11	0	0.00	4	53.40	53.60	-4	9,015	-0.04%
2019/06/10	2	53.10	2	53.70	53.90	0	9,036	0.00%
2019/06/06	2	52.80	5	51.86	52.30	-3	9,038	-0.03%
2019/06/05	7	52.26	3	52.67	51.80	4	9,100	0.04%
2019/06/04	6	53.08	4	52.23	51.70	2	9,118	0.02%
2019/06/03	12	52.03	2	52.80	52.90	10	9,219	0.11%
2019/05/31	2	53.60	1	54.00	52.80	1	9,367	0.01%
2019/05/30	3	52.70	3	52.40	53.40	0	9,524	0.00%
2019/05/29	2	52.20	0	0.00	51.60	2	9,880	0.02%
2019/05/28	4	54.50	4	54.50	54.70	0	9,896	0.00%
2019/05/27	2	55.25	1	54.70	54.50	1	10,205	0.01%
2019/05/24	25	58.34	24	57.20	56.90	1	10,194	0.01%
2019/05/22	13	58.92	19	58.92	57.30	-6	10,728	-0.06%
2019/05/21	11	57.87	5	56.96	59.00	6	10,746	0.06%
2019/05/20	2	57.30	0	0.00	56.10	2	10,807	0.02%
2019/05/17	12	59.53	14	59.28	57.80	-2	10,813	-0.02%
2019/05/16	6	59.12	6	58.37	58.20	0	10,805	0.00%
2019/05/15	3	58.67	4	58.70	59.00	-1	10,961	-0.01%
2019/05/14	4	56.05	5	57.04	57.60	-1	11,067	-0.01%
2019/05/13	6	56.33	5	55.74	55.30	1	11,229	0.01%
2019/05/10	1	59.00	2	56.95	57.20	-1	11,531	-0.01%
2019/05/09	3	59.53	0	0.00	58.10	3	11,897	0.03%
2019/05/08	4	60.23	5	60.44	60.50	-1	12,040	-0.01%
2019/05/07	17	59.76	39	60.75	60.30	-22	12,176	-0.18%
2019/05/06	3	58.90	1	58.42	58.40	2	12,489	0.02%
2019/05/03	37	60.98	21	60.56	61.70	16	13,191	0.12%
2019/05/02	47	60.99	51	60.90	61.00	-4	13,595	-0.03%
2019/04/30	7	58.57	3	58.23	58.30	4	14,103	0.03%
2019/04/29	4	57.50	3	57.20	57.60	1	14,579	0.01%
2019/04/26	2	57.20	4	56.63	57.30	-2	14,566	-0.01%
2019/04/25	4	59.35	2	59.15	59.10	2	14,486	0.01%
2019/04/24	7	58.81	5	59.08	58.20	2	14,376	0.01%
2019/04/23	4	60.58	1	60.90	60.50	3	14,191	0.02%
2019/04/22	0	0.00	5	61.32	63.20	-5	13,925	-0.04%
2019/04/19	12	60.18	11	59.91	60.70	1	13,710	0.01%
2019/04/18	5	57.78	5	58.16	58.20	0	13,489	0.00%
2019/04/17	6	57.05	3	57.40	56.10	3	13,274	0.02%
2019/04/16	16	56.68	24	56.68	57.20	-8	13,224	-0.06%
2019/04/15	9	54.72	8	54.05	55.90	1	13,015	0.01%
2019/04/12	0	0.00	1	52.60	52.40	-1	12,947	-0.01%
2019/04/11	12	54.49	16	54.39	52.30	-4	12,954	-0.03%
2019/04/10	22	53.04	18	52.91	53.70	4	12,825	0.03%
2019/04/08	3	51.87	8	52.55	52.00	-5	12,803	-0.04%
2019/04/03	23	52.35	19	52.37	51.60	4	12,808	0.03%
2019/04/02	3	51.30	9	51.57	51.60	-6	12,697	-0.05%
2019/04/01	1	50.40	2	49.95	50.30	-1	12,639	-0.01%
2019/03/29	6	49.42	5	49.91	49.95	1	12,660	0.01%
2019/03/28	2	49.95	2	49.15	49.15	0	13,128	0.00%
2019/03/27	5	49.97	4	49.98	49.80	1	13,191	0.01%
2019/03/26	3	50.73	1	50.90	50.10	2	13,266	0.02%
2019/03/22	2	51.65	1	51.40	51.60	1	13,402	0.01%
2019/03/21	3	52.67	4	53.05	52.40	-1	13,469	-0.01%
2019/03/20	5	51.40	7	51.53	52.20	-2	13,595	-0.01%
2019/03/19	8	50.68	4	50.70	49.95	4	13,462	0.03%
2019/03/18	1	49.95	2	49.60	49.80	-1	13,260	-0.01%
2019/03/15	1.5	48.47	1	48.90	49.00	0.5	13,210	0.00%
2019/03/14	5	50.54	5	49.85	49.70	0	13,078	0.00%
2019/03/13	1	49.25	2	49.78	50.30	-1	13,182	-0.01%
2019/03/12	4	50.45	2	50.08	49.55	2	13,176	0.02%
2019/03/08	11.5	49.47	12	50.43	50.60	-0.5	13,452	0.00%
2019/03/07	15	50.69	12	50.62	50.50	3	13,434	0.02%
2019/03/06	2	53.50	7	52.40	51.50	-5	13,415	-0.04%
2019/03/05	16	53.64	16	54.14	54.20	0	13,257	0.00%
2019/03/04	25	54.25	17	53.89	55.50	8	13,312	0.06%
2019/02/26	23	51.04	35	51.26	51.40	-12	12,737	-0.09%
2019/02/25	2	49.00	3	49.40	49.60	-1	12,345	-0.01%
2019/02/21	4	49.95	11.2	50.82	50.60	-7.2	12,262	-0.06%
2019/02/20	6	48.93	12	48.88	49.00	-6	12,080	-0.05%
2019/02/19	18	49.89	25	49.75	49.20	-7	12,027	-0.06%
2019/02/18	15	49.87	18	49.74	48.65	-3	11,934	-0.03%
2019/02/15	13	49.10	5	49.60	48.90	8	11,918	0.07%
2019/02/14	9	50.13	20	51.19	49.05	-11	11,862	-0.09%
2019/02/13	44	50.63	43	50.71	49.80	1	11,648	0.01%
2019/02/12	6	50.90	10	49.71	49.70	-4	11,521	-0.03%
2019/02/11	65	49.91	35.1	49.33	50.60	30	11,339	0.26%
2019/01/30	37	45.34	55	45.55	46.00	-18	11,067	-0.16%
2019/01/29	1	42.95	1	43.45	43.05	0	10,767	0.00%
2019/01/28	18	44.26	39.1	43.93	43.70	-21.1	10,638	-0.20%
2019/01/25	28	44.21	43	44.62	43.30	-15	10,669	-0.14%
2019/01/24	12.5	47.58	15	45.78	44.30	-2.5	10,534	-0.02%
2019/01/23	22.5	43.24	35	42.53	44.65	-12.5	9,951	-0.13%
2019/01/22	22.5	42.15	40	41.23	42.35	-17.5	9,846	-0.18%
2019/01/21	38	39.27	47	39.07	41.35	-9	9,429	-0.10%
2019/01/18	3	37.20	3	37.50	37.60	0	9,279	0.00%
2019/01/16	24	37.66	0	0.00	37.10	24	9,849	0.24%
2019/01/14	0.5	36.70	2	36.85	36.95	-1.5	10,678	-0.01%
2019/01/11	10	36.65	10	36.60	36.60	0	10,779	0.00%
2019/01/10	29	36.70	6	36.97	36.45	23	10,893	0.21%
2019/01/09	9	37.42	0	0.00	37.00	9	11,005	0.08%
2019/01/08	2	37.85	3	37.95	37.95	-1	11,048	-0.01%
2019/01/07	3	39.10	34	38.82	39.00	-31	11,267	-0.28%
2019/01/04	10	37.89	6	37.52	37.50	4	11,269	0.04%
2019/01/03	4	38.49	8	38.58	38.60	-4	11,357	-0.04%
2019/01/02	22	39.79	24	39.41	38.00	-2	11,452	-0.02%
2018/12/28	10	39.30	11	38.65	38.90	-1	11,477	-0.01%
2018/12/27	16	38.55	10	38.68	38.40	6	11,562	0.05%
2018/12/26	10	39.05	20	38.83	37.35	-10	11,528	-0.09%
2018/12/25	10	37.94	9	37.83	38.75	1	11,555	0.01%
2018/12/24	0	0.00	2	37.90	38.60	-2	11,840	-0.02%
2018/12/22	15	37.03	15	37.00	37.00	0	11,913	0.00%
2018/12/21	42	38.91	35	38.15	37.60	7	12,033	0.06%
2018/12/20	11	37.58	11	37.34	37.90	0	11,750	0.00%
2018/12/19	1	37.75	0	0.00	38.00	1	12,407	0.01%
2018/12/18	0	0.00	1	36.05	36.10	-1	12,602	-0.01%
2018/12/17	15	37.60	15	39.00	37.30	0	12,754	0.00%
2018/12/14	18	37.35	30	38.00	38.00	-12	12,727	-0.09%
2018/12/13	8	37.63	6	37.75	37.15	2	12,739	0.02%
2018/12/12	1	36.50	0	0.00	36.10	1	12,723	0.01%
2018/12/10	0	0.00	8	35.10	35.00	-8	13,446	-0.06%
2018/12/07	0	0.00	5	35.00	35.05	-5	13,978	-0.04%
2018/12/06	15	36.57	0	0.00	34.05	15	14,042	0.11%
2018/12/05	0	0.00	1	38.15	37.50	-1	14,081	-0.01%
2018/12/04	4	38.78	9	39.37	38.50	-5	14,113	-0.04%
2018/12/03	33	37.90	2	37.90	38.00	31	13,929	0.22%
2018/11/30	2	36.18	0	0.00	36.30	2	13,977	0.01%
2018/11/29	0	0.00	5	37.18	36.25	-5	14,135	-0.04%
2018/11/28	2	36.78	4	36.75	36.60	-2	14,249	-0.01%
2018/11/27	11	37.63	9	38.28	36.55	2	14,571	0.01%
2018/11/26	0	0.00	2	36.35	36.55	-2	14,798	-0.01%
2018/11/23	2	35.83	17	35.63	35.70	-15	14,888	-0.10%
2018/11/22	1	36.55	8	36.25	35.95	-7	14,912	-0.05%
2018/11/21	2	36.43	1	36.85	36.45	1	14,938	0.01%
2018/11/20	8	36.74	11	36.97	36.50	-3	14,941	-0.02%
2018/11/19	56	36.01	48	36.96	37.80	8	14,780	0.05%
2018/11/16	10	35.00	10	34.55	34.80	0	14,501	0.00%
2018/11/15	0	0.00	2	34.03	34.30	-2	14,406	-0.01%
2018/11/14	3	34.25	2.8	34.06	34.00	0.2	14,326	0.00%
2018/11/13	78	34.66	78	32.20	35.05	0	14,212	0.00%
2018/11/12	10	34.20	1	33.90	34.10	9	14,102	0.06%
2018/11/09	11	34.76	1	34.75	35.50	10	14,002	0.07%
2018/11/08	7	36.06	17	36.59	34.80	-10	13,889	-0.07%
2018/11/07	9	36.16	10	35.93	36.65	-1	13,747	-0.01%
2018/11/06	25	36.13	15	36.67	35.05	10	13,662	0.07%
2018/11/05	19	36.87	19	36.84	36.60	0	13,506	0.00%
2018/11/02	15	36.87	24	36.71	36.30	-9	13,376	-0.07%
2018/11/01	1	35.20	1	35.85	36.30	0	13,143	0.00%
2018/10/31	7	33.42	16.1	32.60	33.75	-9.1	12,878	-0.07%
2018/10/30	59	29.54	54	29.62	30.70	5	12,651	0.04%
2018/10/29	11	34.41	11	33.58	31.35	0	12,228	0.00%
2018/10/26	45	34.45	34	34.15	33.20	11	11,840	0.09%
2018/10/25	5	36.86	13	37.17	35.50	-8	11,427	-0.07%
2018/10/24	20	38.51	14	38.86	39.40	6	11,058	0.05%
2018/10/23	25.5	38.40	22	38.24	38.00	3.5	10,736	0.03%
2018/10/22	7	37.15	8	38.22	37.75	-1	10,320	-0.01%
2018/10/18	2	36.00	1.1	36.11	36.40	0.9	9,661	0.01%
2018/10/17	23	36.07	22	35.39	35.55	1	9,509	0.01%
2018/10/16	37	34.34	38	34.11	34.90	-1	9,299	-0.01%
2018/10/15	4	34.30	2	33.75	33.75	2	9,145	0.02%
2018/10/11	31	31.54	30	31.38	31.50	1	8,767	0.01%
2018/10/09	25	34.35	25	33.62	34.00	0	8,557	0.00%
2018/10/08	45	35.32	47	34.37	33.85	-2	8,362	-0.02%
2018/10/05	27	35.73	43	36.34	37.10	-16	8,143	-0.20%
2018/10/04	29	37.41	25	37.13	37.05	4	7,948	0.05%
2018/10/03	3	37.13	6	37.08	37.00	-3	7,846	-0.04%
2018/10/02	67	39.46	59	39.05	37.75	8	7,676	0.10%
2018/10/01	17	38.96	17	39.08	39.00	0	7,309	0.00%
2018/09/28	16	39.68	17.1	39.30	39.95	-1.1	7,163	-0.02%
2018/09/27	56	40.11	60	40.03	39.55	-4	6,973	-0.06%
2018/09/26	104.5	39.81	101	40.08	39.90	3.5	6,725	0.05%	大買/大賣/
2018/09/25	8	38.71	9	37.88	39.20	-1	5,973	-0.02%
2018/09/21	12	34.86	7	35.60	35.65	5	5,648	0.09%
2018/09/20	3	34.35	8	34.18	34.00	-5	5,402	-0.09%
2018/09/19	0	0.00	1	33.50	33.95	-1	5,267	-0.02%
2018/09/18	18	33.22	29	33.40	33.45	-11	5,121	-0.21%
2018/09/17	24	36.43	17	35.38	34.80	7	4,920	0.14%
2018/09/14	21	35.17	34	35.08	36.50	-13	4,534	-0.29%
2018/09/13	51	35.80	63	36.70	33.60	-12	4,113	-0.29%
2018/09/12	22.5	33.55	18	34.44	34.90	4.5	3,537	0.13%
2018/09/11	43	34.63	35	34.97	34.40	8	3,414	0.23%
2018/09/10	0	0.00	1	34.50	34.45	-1	3,180	-0.03%
2018/09/07	5	34.15	13	34.72	33.95	-8	3,074	-0.26%
2018/09/06	22.5	34.70	16	34.36	35.25	6.5	2,918	0.22%
2018/09/05	28	34.24	30	34.52	34.35	-2	2,726	-0.07%
2018/09/04	9.5	33.91	9	34.13	34.30	0.5	2,514	0.02%
2018/09/03	72.5	33.74	77	33.75	34.60	-4.5	2,271	-0.20%
2018/08/31	17	32.04	76	32.86	33.00	-59	1,890	-3.12%
2018/08/30	0.5	30.60	1	30.75	30.75	-0.5	1,418	-0.04%
2018/08/29	0	0.00	1	28.25	29.00	-1	1,292	-0.08%
2018/08/28	2	28.13	7	28.13	28.30	-5	1,363	-0.37%
2018/08/23	0.2	24.90	0	0.00	25.00	0.2	1,297	0.02%
2018/08/13	0	0.00	6	25.16	25.30	-6	1,338	-0.45%
2018/08/10	2.1	26.89	0	0.00	26.90	2.1	1,378	0.15%
2018/08/09	0.5	26.90	28	27.25	27.05	-27.5	1,381	-1.99%
2018/07/31	0	0.00	5.2	26.85	26.60	-5.2	1,302	-0.40%
2018/07/30	1	26.60	0	0.00	26.80	1	1,292	0.08%
2018/07/27	5.1	26.40	0	0.00	26.35	5.1	1,254	0.40%
2018/07/26	0	0.00	2	26.25	26.15	-2	1,250	-0.16%
2018/07/25	0.9	25.80	0	0.00	26.00	0.9	1,255	0.07%
2018/07/23	2	25.75	0.1	25.90	25.65	1.9	1,235	0.15%
2018/07/20	3	26.10	0	0.00	26.00	3	1,237	0.24%
2018/07/19	4.8	26.14	0	0.00	26.20	4.8	1,234	0.39%
2018/07/18	2	25.80	0	0.00	25.90	2	1,219	0.16%
2018/07/06	0	0.00	1	25.65	25.55	-1	1,224	-0.08%
2018/06/28	0	0.00	2	27.55	27.10	-2	1,219	-0.16%
2018/06/25	4	27.24	3	27.70	27.70	1	1,192	0.08%
2018/06/22	0	0.00	1	26.40	26.50	-1	1,166	-0.09%
2018/06/20	1	26.95	0	0.00	26.90	1	1,158	0.09%
2018/06/14	0	0.00	2	27.90	27.85	-2	1,127	-0.18%
2018/06/12	1	27.40	0	0.00	27.20	1	1,086	0.09%
2018/06/07	0	0.00	3	27.70	27.50	-3	1,053	-0.28%
2018/06/05	5	27.78	0	0.00	27.95	5	979	0.51%
2018/05/30	3	25.50	0	0.00	25.50	3	653	0.46%
2018/05/25	40	25.68	0	0.00	25.80	40	647	6.18%
2018/05/23	20	25.85	0	0.00	25.95	20	652	3.06%
2018/05/22	1	26.05	0	0.00	26.10	1	634	0.16%
2018/05/18	1	26.60	0	0.00	27.00	1	610	0.16%
2018/05/17	1	25.25	0	0.00	25.85	1	548	0.18%
2018/05/11	30	26.50	3	26.50	26.40	27	592	4.56%
2018/05/08	0	0.00	0.1	26.25	25.95	-0.1	607	-0.02%
2018/05/04	0.1	25.60	0	0.00	25.80	0.1	622	0.02%
2018/04/24	1	25.30	0	0.00	25.65	1	731	0.14%
2018/04/23	2	26.20	0	0.00	26.00	2	758	0.26%
2018/04/13	1	27.30	0	0.00	27.20	1	866	0.12%
2018/03/31	0	0.00	0.5	28.45	27.65	-0.5	1,070	-0.05%
2018/03/16	1	29.05	0	0.00	29.05	1	1,457	0.07%
2018/03/12	0	0.00	4	29.40	29.40	-4	1,762	-0.23%
2018/03/09	2	28.95	0	0.00	29.00	2	1,870	0.11%
2018/03/08	0	0.00	3	28.90	28.80	-3	2,012	-0.15%
2018/03/06	4	28.53	0	0.00	28.40	4	2,371	0.17%
2018/03/05	1	28.75	0	0.00	28.55	1	2,412	0.04%
2018/03/02	2	29.33	0	0.00	29.20	2	2,455	0.08%
2018/02/26	0	0.00	3	29.85	30.30	-3	2,485	-0.12%
2018/02/06	1	28.80	60	27.20	27.55	-59	2,646	-2.23%
2018/02/05	1	29.45	0	0.00	29.85	1	2,627	0.04%
2018/01/31	5	30.30	0	0.00	30.45	5	2,763	0.18%
2018/01/30	1	30.60	0	0.00	30.70	1	2,785	0.04%
2018/01/25	0	0.00	1	31.70	31.45	-1	2,824	-0.04%
2018/01/23	0.5	30.85	0	0.00	31.05	0.5	2,883	0.02%
2018/01/22	11	31.33	0	0.00	30.80	11	2,935	0.37%
2018/01/19	0	0.00	1	32.15	32.05	-1	2,905	-0.03%
2018/01/17	0.5	32.45	0	0.00	32.65	0.5	2,898	0.02%
2018/01/03	0	0.00	1	34.40	34.35	-1	2,710	-0.04%