臻鼎-KY (4958)-國泰-板橋券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
116.0
漲跌
▲0.5
漲幅
+0.43%
成交量
3,514張
產業
上市電子零組件類股▲0.89%
1046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

臻鼎-KY (4958)籌碼相關－國泰-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

國泰-板橋券商分點個股進出
國泰-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
2024/12/03	34.4	117.36	25	117.82	116.00	9.3	7,059	0.13%
2024/12/02	1.5	115.50	3	115.83	115.50	-1.5	7,103	-0.02%
2024/11/29	9.2	114.29	4	115.00	114.50	5.2	7,151	0.07%
2024/11/28	7.3	113.79	10.1	114.74	115.50	-2.8	7,267	-0.04%
2024/11/27	22.5	115.92	8	116.19	115.50	14.4	7,537	0.19%
2024/11/26	11.3	118.51	5	118.00	118.50	6.3	7,547	0.08%
2024/11/25	3	120.00	13.2	119.70	119.50	-10.2	7,555	-0.13%
2024/11/22	84.1	119.28	49.1	118.99	118.50	35	7,644	0.46%
2024/11/21	0.1	118.00	7	118.07	118.00	-6.9	7,714	-0.09%
2024/11/20	76.2	118.91	22.3	117.08	117.00	54	7,832	0.69%
2024/11/19	101	117.48	4	117.12	117.50	97	7,824	1.24%	大買/
2024/11/18	6.2	116.00	5.2	116.12	116.00	1	7,901	0.01%
2024/11/15	7.2	117.44	5.2	117.43	118.00	2	7,927	0.03%
2024/11/14	25.9	116.61	32.1	116.38	115.50	-6.2	7,986	-0.08%
2024/11/13	35.1	119.03	17	119.50	120.00	18.1	8,119	0.22%
2024/11/12	46.8	119.76	29.6	119.72	119.00	17.3	8,329	0.21%
2024/11/11	68.9	119.45	45.5	119.90	120.50	23.4	8,311	0.28%
2024/11/08	28.3	116.13	22.6	116.78	117.50	5.8	8,194	0.07%
2024/11/07	2.1	112.00	33	111.74	113.00	-30.9	8,131	-0.38%
2024/11/06	18.5	108.64	1.3	108.92	108.50	17.3	8,251	0.21%
2024/11/05	6	109.58	1	109.50	110.00	5	8,369	0.06%
2024/11/04	11.2	109.15	1	110.00	110.00	10.2	8,637	0.12%
2024/11/01	54.3	109.58	2.5	110.25	109.50	51.8	8,885	0.58%
2024/10/30	3.1	112.65	4	112.75	112.50	-0.9	8,820	-0.01%
2024/10/29	12.4	111.98	4.1	111.77	111.50	8.3	8,916	0.09%
2024/10/28	3	114.67	1	113.50	113.50	2	9,019	0.02%
2024/10/25	19.4	114.70	7.1	115.36	114.50	12.3	9,057	0.14%
2024/10/24	17.1	116.38	4.5	116.28	115.50	12.6	9,197	0.14%
2024/10/23	10.5	116.81	1.3	117.01	116.50	9.3	9,348	0.10%
2024/10/22	20	116.98	3.1	116.86	116.50	16.9	9,431	0.18%
2024/10/21	7.4	116.12	15.7	115.15	116.50	-8.3	9,509	-0.09%
2024/10/18	14.1	112.68	3.5	112.90	112.00	10.6	9,603	0.11%
2024/10/17	1.1	113.58	11.1	114.41	113.50	-10	9,943	-0.10%
2024/10/16	63.6	113.07	10.3	112.50	113.50	53.3	10,447	0.51%
2024/10/15	12	115.00	11.2	115.41	115.00	0.9	10,515	0.01%
2024/10/14	1.3	113.20	31.1	113.50	114.00	-29.9	10,675	-0.28%
2024/10/11	50.6	112.59	11	112.23	112.50	39.6	10,998	0.36%
2024/10/09	52.5	116.26	44.1	115.44	114.00	8.4	11,569	0.07%
2024/10/08	28	112.91	13	113.08	113.50	15	12,068	0.12%
2024/10/07	39.2	112.91	4.1	113.50	113.50	35.1	12,327	0.29%
2024/10/04	6.4	111.96	2	112.50	111.50	4.4	12,703	0.03%
2024/10/01	15.5	112.38	10.4	112.45	113.00	5.1	12,983	0.04%
2024/09/30	36.3	114.40	0	0.00	113.50	36.3	13,463	0.27%
2024/09/27	118.1	114.89	6	115.08	114.50	112.1	13,935	0.80%	大買/鉅額交易
2024/09/26	10.2	115.57	1	117.50	114.00	9.2	14,145	0.06%
2024/09/25	3	116.33	9.5	115.85	115.50	-6.5	14,315	-0.05%
2024/09/24	11.2	114.78	5.1	114.91	114.50	6.1	14,530	0.04%
2024/09/23	2	115.75	3	116.50	115.50	-1	14,593	-0.01%
2024/09/20	11	115.64	9	116.78	115.00	2	14,639	0.01%
2024/09/19	20.6	115.02	7.2	115.49	116.00	13.5	14,570	0.09%
2024/09/18	36.2	114.64	32.3	114.10	113.50	3.9	14,565	0.03%
2024/09/16	4.2	118.61	6	119.00	119.00	-1.8	14,485	-0.01%
2024/09/13	4.1	117.63	2	118.00	118.00	2	14,664	0.01%
2024/09/12	23.5	116.67	3.1	117.65	118.00	20.4	15,088	0.14%
2024/09/11	4.2	117.12	10.1	117.06	116.50	-5.9	15,200	-0.04%
2024/09/10	59.7	117.94	27.7	118.03	116.50	32	15,184	0.21%
2024/09/09	20.1	121.70	8	122.62	122.00	12.1	14,912	0.08%
2024/09/06	10.2	125.90	1	125.00	125.50	9.2	14,912	0.06%
2024/09/05	18.5	125.81	5.5	125.94	124.50	13	14,993	0.09%
2024/09/04	60.6	126.28	12.3	126.10	126.00	48.3	15,021	0.32%
2024/09/03	24.6	134.97	19.3	134.20	132.50	5.4	14,979	0.04%
2024/09/02	16.8	133.83	9	134.67	133.50	7.8	15,092	0.05%
2024/08/30	27.6	136.42	27.2	136.50	135.50	0.4	15,153	0.00%
2024/08/29	43.7	133.85	40.1	135.56	137.50	3.5	15,092	0.02%
2024/08/28	13	127.73	6	127.50	128.50	7	14,836	0.05%
2024/08/27	5.3	125.72	4	125.25	126.50	1.3	14,908	0.01%
2024/08/26	5.6	128.54	13	129.77	127.50	-7.4	15,061	-0.05%
2024/08/23	12.6	127.57	15.7	127.33	129.50	-3.1	14,982	-0.02%
2024/08/22	21.4	126.24	18.3	126.55	126.50	3.1	14,862	0.02%
2024/08/21	17	124.21	16.5	124.01	123.00	0.6	14,744	0.00%
2024/08/20	13.5	126.88	9.2	125.96	125.00	4.3	14,751	0.03%
2024/08/19	6.2	123.24	11	122.68	123.50	-4.9	14,705	-0.03%
2024/08/16	10	121.20	6.2	121.90	121.50	3.9	14,673	0.03%
2024/08/15	27.6	120.27	42.5	120.32	119.00	-14.9	14,592	-0.10%
2024/08/14	56.7	122.48	13	123.61	122.00	43.7	14,391	0.30%
2024/08/13	8.4	127.96	5.6	127.48	127.50	2.8	14,110	0.02%
2024/08/12	9.1	129.00	17	127.85	129.00	-7.9	14,054	-0.06%
2024/08/09	10.2	127.43	16.2	126.94	127.00	-6	14,019	-0.04%
2024/08/08	27.1	122.82	13.4	122.49	121.50	13.7	13,981	0.10%
2024/08/07	29.1	128.74	16	128.59	128.50	13.1	13,860	0.09%
2024/08/06	36.9	126.12	9.1	127.41	123.00	27.8	13,763	0.20%
2024/08/05	56.8	122.37	84.1	125.02	123.50	-27.3	13,563	-0.20%
2024/08/02	4.7	135.06	9	135.06	134.00	-4.3	13,368	-0.03%
2024/08/01	8.1	138.66	8.6	139.00	139.00	-0.5	13,349	0.00%
2024/07/31	13.5	137.67	8.3	138.07	136.50	5.2	13,284	0.04%
2024/07/30	7.4	136.13	9	135.73	137.50	-1.6	13,144	-0.01%
2024/07/29	48.7	138.77	19.1	139.46	135.50	29.7	13,077	0.23%
2024/07/26	9.1	137.81	8.3	136.15	138.00	0.8	12,916	0.01%
2024/07/23	12.1	137.08	4	136.38	136.50	8.1	12,740	0.06%
2024/07/22	10.6	138.11	13.1	136.81	136.00	-2.5	12,653	-0.02%
2024/07/19	22.7	140.92	20.1	142.76	140.00	2.5	12,543	0.02%
2024/07/18	42.2	144.44	28	146.23	145.00	14.2	12,363	0.12%
2024/07/17	77.4	154.85	73.4	154.10	154.00	4	11,967	0.03%
2024/07/16	32	148.08	53.5	146.14	149.00	-21.5	11,519	-0.19%
2024/07/15	17.7	146.72	40.1	146.54	147.50	-22.4	11,493	-0.19%
2024/07/12	52.7	149.58	31.4	150.02	150.50	21.2	11,351	0.19%
2024/07/11	71.9	156.18	55.6	156.07	153.00	16.2	11,116	0.15%
2024/07/10	49.9	146.78	69.4	147.97	148.50	-19.5	10,487	-0.19%
2024/07/09	22.1	142.52	20.2	143.46	142.00	1.9	10,007	0.02%
2024/07/08	24.8	142.42	33	143.45	140.50	-8.2	9,725	-0.08%
2024/07/05	13.1	138.05	6.1	139.12	141.00	7	9,389	0.07%
2024/07/04	17.6	137.51	45.7	138.26	139.00	-28.1	9,306	-0.30%
2024/07/03	23	131.70	72.7	131.74	132.00	-49.7	8,949	-0.56%
2024/07/02	9.3	125.89	6.5	125.70	129.00	2.8	8,709	0.03%
2024/07/01	15	127.63	13.1	127.54	127.00	1.9	8,739	0.02%
2024/06/28	4.4	128.80	8	129.81	129.50	-3.6	9,086	-0.04%
2024/06/27	6.4	126.79	12.8	128.64	129.50	-6.4	9,250	-0.07%
2024/06/26	4	125.63	8.5	127.47	126.50	-4.5	9,406	-0.05%
2024/06/25	19.3	123.74	15	124.17	126.00	4.3	9,920	0.04%
2024/06/24	7	126.71	13.5	126.07	126.00	-6.5	9,930	-0.07%
2024/06/21	24.1	128.27	17.2	127.71	127.00	6.9	9,896	0.07%
2024/06/20	80.8	132.04	24.7	132.34	132.00	56.2	9,830	0.57%
2024/06/19	65.8	132.94	86.5	133.36	132.50	-20.7	9,762	-0.21%
2024/06/18	15.2	126.96	54	127.23	130.00	-38.8	9,408	-0.41%
2024/06/17	4.3	120.44	7	121.00	121.50	-2.7	9,301	-0.03%
2024/06/14	9	118.83	5.1	120.11	121.00	3.9	9,347	0.04%
2024/06/13	32.1	119.55	14	120.86	119.00	18.1	9,351	0.19%
2024/06/12	14	117.90	13.1	116.78	119.00	0.9	9,426	0.01%
2024/06/11	15.3	113.78	3	113.17	113.00	12.3	9,455	0.13%
2024/06/07	8.1	117.06	6	116.67	116.50	2	9,642	0.02%
2024/06/06	20.8	112.57	3.3	113.68	113.50	17.5	9,601	0.18%
2024/06/05	8.1	118.43	6	118.50	118.50	2.1	9,428	0.02%
2024/06/04	6.2	118.93	4.6	119.43	118.50	1.6	9,315	0.02%
2024/06/03	1.1	121.05	4	121.25	121.50	-2.9	9,233	-0.03%
2024/05/31	9	124.11	7	123.14	122.00	2	9,187	0.02%
2024/05/30	14.1	123.75	40.3	125.24	124.50	-26.2	9,048	-0.29%
2024/05/29	3.2	120.94	3	120.67	122.00	0.2	8,874	0.00%
2024/05/28	3	119.00	8.2	119.76	120.50	-5.2	8,831	-0.06%
2024/05/27	2.3	120.72	0	121.00	121.00	2.2	8,855	0.03%
2024/05/24	1	120.51	5.1	120.00	120.00	-4.1	8,838	-0.05%
2024/05/23	1.4	117.17	6	118.42	118.50	-4.6	8,783	-0.05%
2024/05/22	4	115.75	1	116.00	116.00	3	8,726	0.03%
2024/05/21	8.3	117.47	6.1	116.84	116.50	2.2	8,690	0.03%
2024/05/20	8	118.25	9	118.33	119.50	-1	8,665	-0.01%
2024/05/17	8	118.25	8.1	118.69	118.50	-0.1	8,651	0.00%
2024/05/16	3	118.83	24	119.60	119.00	-21	8,604	-0.24%
2024/05/15	9	118.94	13	120.38	118.50	-4	8,558	-0.05%
2024/05/14	3	121.33	7.1	120.72	120.50	-4.1	8,479	-0.05%
2024/05/13	24	121.04	7	121.36	122.00	17	8,375	0.20%
2024/05/10	8.4	119.62	8.1	119.57	120.00	0.3	8,310	0.00%
2024/05/09	11.3	121.40	4.3	121.38	121.00	7.1	8,240	0.09%
2024/05/08	2	118.25	18.1	119.22	120.00	-16.1	8,160	-0.20%
2024/05/07	1	117.51	2.2	117.95	118.50	-1.2	8,077	-0.01%
2024/05/06	16	116.53	7	118.36	116.50	9	8,005	0.11%
2024/05/03	8.1	116.44	3.4	117.41	115.50	4.6	7,960	0.06%
2024/05/02	3.1	114.03	0	0.00	115.00	3.1	7,930	0.04%
2024/04/30	0	116.50	1.1	115.59	116.00	-1.1	7,926	-0.01%
2024/04/29	0	116.00	17	115.12	116.50	-17	7,887	-0.22%
2024/04/26	3.2	114.85	5	114.00	114.00	-1.8	7,865	-0.02%
2024/04/25	7.4	114.63	1	114.50	114.50	6.4	7,871	0.08%
2024/04/24	21	116.72	5.3	116.86	117.00	15.7	7,880	0.20%
2024/04/23	4.2	114.07	4	115.00	113.50	0.2	7,862	0.00%
2024/04/22	10.1	113.21	11	113.68	113.00	-0.9	7,861	-0.01%
2024/04/19	14.1	112.28	13	112.31	112.00	1.1	7,771	0.01%
2024/04/18	10.2	112.56	11	112.82	112.50	-0.8	7,633	-0.01%
2024/04/17	10.6	113.63	3.9	113.48	113.50	6.8	7,572	0.09%
2024/04/16	18.2	113.19	7.2	113.29	112.50	11.1	7,462	0.15%
2024/04/15	10	115.35	7	115.57	115.50	3	7,425	0.04%
2024/04/12	40.1	117.96	15	117.43	117.50	25.1	7,300	0.34%
2024/04/11	15.6	117.98	12	117.71	117.50	3.6	7,228	0.05%
2024/04/10	13	119.59	24.2	119.04	119.00	-11.2	7,158	-0.16%
2024/04/09	42.4	123.39	27	123.15	123.50	15.4	6,937	0.22%
2024/04/08	41.8	125.19	17.2	125.35	125.50	24.6	6,753	0.36%
2024/04/03	38.6	130.84	40.4	131.17	129.50	-1.8	6,495	-0.03%
2024/04/02	71.1	130.82	81.2	130.59	132.00	-10.1	6,231	-0.16%
2024/04/01	97.3	129.94	81.5	127.51	126.50	15.8	5,618	0.28%
2024/03/29	28	125.09	41.4	125.40	125.00	-13.4	5,180	-0.26%
2024/03/28	62.1	122.37	134.5	122.46	125.00	-72.4	4,894	-1.48%	大賣/
2024/03/27	3	110.70	21	114.50	115.50	-18	4,312	-0.42%
2024/03/26	16.5	110.40	8.2	111.30	111.00	8.3	4,269	0.20%
2024/03/25	3	113.99	5	113.70	112.50	-2	4,272	-0.05%
2024/03/22	16	114.84	10.4	115.27	115.00	5.6	4,250	0.13%
2024/03/21	21	111.81	20.6	112.13	113.00	0.5	4,138	0.01%
2024/03/20	5	110.10	45.1	109.91	111.00	-40.1	4,063	-0.99%
2024/03/19	6	106.58	22.4	107.83	107.50	-16.4	3,883	-0.42%
2024/03/18	13	105.62	21.2	105.74	106.50	-8.2	3,824	-0.21%
2024/03/15	36.1	104.74	7.2	106.90	106.50	28.9	3,816	0.76%
2024/03/14	22.4	105.24	5.1	104.70	106.00	17.3	3,665	0.47%
2024/03/13	17.4	108.22	63.5	107.62	108.00	-46.1	3,525	-1.31%
2024/03/12	3	103.50	9	103.33	104.00	-6	3,237	-0.19%
2024/03/11	1	100.50	0	0.00	101.00	1	3,167	0.03%
2024/03/08	8.1	99.73	0	0.00	99.20	8.1	3,156	0.26%
2024/03/07	2.1	99.90	1	99.90	100.50	1.1	3,154	0.04%
2024/03/06	3.1	100.14	0	0.00	100.50	3.1	3,141	0.10%
2024/03/05	0	0.00	1.1	100.50	101.50	-1.1	3,161	-0.03%
2024/03/04	0.3	100.00	4.1	100.38	100.50	-3.8	3,165	-0.12%
2024/03/01	1	99.70	0	0.00	99.40	1	3,162	0.03%
2024/02/29	1.2	99.94	0	0.00	100.50	1.2	3,169	0.04%
2024/02/27	0.5	99.90	1.1	100.05	99.60	-0.6	3,162	-0.02%
2024/02/26	1.4	99.71	1	99.60	99.40	0.4	3,225	0.01%
2024/02/23	0.2	99.05	2	99.40	98.40	-1.8	3,220	-0.06%
2024/02/22	2.1	99.21	0	0.00	98.90	2.1	3,257	0.06%
2024/02/21	8.2	99.35	0	0.00	99.20	8.2	3,282	0.25%
2024/02/20	2	100.01	6	100.58	100.00	-4	3,284	-0.12%
2024/02/19	1.1	99.69	2	99.25	99.70	-0.9	3,250	-0.03%
2024/02/16	5	98.18	0	0.00	98.00	5	3,241	0.15%
2024/02/15	2.5	99.38	2	99.00	99.00	0.5	3,230	0.01%
2024/02/05	1.1	98.42	0.2	99.00	98.50	0.9	3,221	0.03%
2024/02/02	11.1	99.66	0.2	99.96	99.40	11	3,208	0.34%
2024/02/01	2.1	100.76	1	101.50	101.00	1.1	3,200	0.03%
2024/01/31	3	100.67	0	0.00	101.00	3	3,215	0.09%
2024/01/30	1	101.50	0.1	101.50	101.50	0.9	3,228	0.03%
2024/01/29	3	101.00	0	0.00	101.50	3	3,251	0.09%
2024/01/26	1	101.50	1	101.00	102.00	0	3,265	0.00%
2024/01/25	1	100.50	2	101.00	101.50	-1	3,291	-0.03%
2024/01/24	0	102.50	0	0.00	101.00	0	3,291	0.00%
2024/01/23	2	101.50	0	0.00	102.50	2	3,281	0.06%
2024/01/22	6.3	101.18	0.1	101.50	101.50	6.3	3,273	0.19%
2024/01/19	1	99.95	2	100.75	102.00	-1	3,262	-0.03%
2024/01/18	6.8	99.21	10	99.39	99.80	-3.2	3,256	-0.10%
2024/01/17	0	101.50	0	101.50	101.50	0	3,206	0.00%
2024/01/16	1	101.00	0	101.50	103.00	1	3,188	0.03%
2024/01/15	2.2	102.55	1	102.00	102.00	1.2	3,176	0.04%
2024/01/12	5	102.50	3	102.50	102.00	2	3,172	0.06%
2024/01/11	3	103.50	0	0.00	104.00	3	3,183	0.09%
2024/01/10	2.2	104.00	0	0.00	103.00	2.2	3,203	0.07%
2024/01/09	12.2	104.30	16	106.28	106.50	-3.8	3,190	-0.12%
2024/01/08	0	0.00	1	108.50	109.00	-1	3,130	-0.03%
2024/01/05	1	110.00	0	0.00	110.00	1	3,109	0.03%
2024/01/04	0	0.00	21.4	110.48	110.00	-21.4	3,092	-0.69%
2024/01/03	0	0.00	1	109.00	108.50	-1	3,064	-0.03%
2024/01/02	0	0.00	0.1	107.50	108.50	-0.1	3,024	0.00%
2023/12/29	0	108.00	0.1	108.42	109.00	-0.1	2,979	0.00%
2023/12/28	0	0.00	3.2	109.46	109.50	-3.2	2,961	-0.11%
2023/12/27	1	108.00	1.2	108.39	108.50	-0.2	2,903	-0.01%
2023/12/22	2	106.50	10	107.50	107.50	-8	2,842	-0.28%
2023/12/21	0	105.75	2	107.50	107.00	-2	2,809	-0.07%
2023/12/20	1	108.48	10	108.30	107.00	-9	2,736	-0.33%
2023/12/19	1	106.98	6	105.75	107.50	-5	2,663	-0.19%
2023/12/18	2	107.50	1.1	106.96	107.00	0.9	2,617	0.03%
2023/12/15	0.1	106.50	0.4	106.17	106.50	-0.3	2,605	-0.01%
2023/12/14	2	106.00	4.5	106.89	107.00	-2.5	2,619	-0.10%
2023/12/13	0	105.88	0	106.00	106.00	0	2,614	0.00%
2023/12/12	0	105.17	5	105.20	106.50	-5	2,649	-0.19%
2023/12/11	3.2	104.94	1	104.00	104.50	2.1	2,633	0.08%
2023/12/08	2	102.00	0	0.00	103.00	2	2,622	0.08%
2023/12/07	3	104.00	9	103.94	103.50	-6	2,606	-0.23%
2023/12/06	1	103.00	0	0.00	102.50	1	2,604	0.04%
2023/12/05	3	102.50	1.1	102.05	103.00	2	2,637	0.07%
2023/12/04	0	102.50	0.1	102.53	103.00	-0.1	2,668	0.00%
2023/12/01	4	102.75	0	0.00	103.00	4	2,675	0.15%
2023/11/30	2	103.75	1.1	102.07	103.50	0.9	2,673	0.03%
2023/11/29	4	103.75	0.1	104.50	104.50	3.9	2,624	0.15%
2023/11/28	0	0.00	3.3	103.89	104.50	-3.3	2,598	-0.13%
2023/11/27	2.1	103.02	1	105.50	103.00	1.1	2,618	0.04%
2023/11/24	0.3	104.00	0.3	105.91	105.00	-0.1	2,610	0.00%
2023/11/22	2	102.50	0	0.00	103.00	2	2,512	0.08%
2023/11/21	0	103.00	0.3	103.42	104.00	-0.3	2,510	-0.01%
2023/11/20	5	102.00	0.3	102.43	102.00	4.8	2,472	0.19%
2023/11/17	1	104.50	0	0.00	104.50	1	2,436	0.04%
2023/11/16	0.1	102.75	1	103.97	103.50	-0.9	2,417	-0.04%
2023/11/15	0.1	103.19	0	0.00	103.50	0.1	2,408	0.00%
2023/11/14	1	102.50	3.2	101.75	102.50	-2.2	2,398	-0.09%
2023/11/13	1	102.52	6.1	102.92	103.00	-5.1	2,410	-0.21%
2023/11/10	4.1	101.64	4	103.00	102.00	0.1	2,423	0.00%
2023/11/09	0.1	102.59	5	103.50	103.50	-4.9	2,446	-0.20%
2023/11/08	0	0.00	8.1	103.00	103.00	-8.1	2,480	-0.33%
2023/11/07	2.5	100.60	2.7	100.74	101.50	-0.2	2,506	-0.01%
2023/11/06	3.1	99.64	10.4	101.17	102.50	-7.4	2,661	-0.28%
2023/11/03	3	99.37	2	99.55	99.60	1	2,625	0.04%
2023/11/02	0	0.00	5	99.16	101.00	-5	2,615	-0.19%
2023/11/01	5	96.02	4	96.60	97.50	1	2,562	0.04%
2023/10/31	0	97.20	4	97.18	97.50	-4	2,552	-0.16%
2023/10/30	7	96.39	5	96.34	96.50	2	2,589	0.08%
2023/10/27	0	97.17	11	96.75	98.00	-11	2,615	-0.42%
2023/10/26	25.2	96.69	20	96.18	95.90	5.2	2,636	0.20%
2023/10/25	7	98.79	4	98.95	99.00	3	2,612	0.11%
2023/10/24	2	95.55	1	96.20	96.40	1	2,591	0.04%
2023/10/23	5.4	95.37	0	0.00	95.20	5.4	2,581	0.21%
2023/10/20	3.1	97.78	1.5	97.85	97.80	1.6	2,582	0.06%
2023/10/19	1	98.50	1	100.50	98.50	0	2,609	0.00%
2023/10/18	2	101.25	4	100.88	101.50	-2	2,607	-0.08%
2023/10/17	10.3	101.33	1	100.50	100.50	9.3	2,613	0.35%
2023/10/16	0.3	102.00	2	102.00	102.00	-1.8	2,638	-0.07%
2023/10/13	2	101.00	1	101.00	101.50	1	2,681	0.04%
2023/10/12	0	100.50	3	100.13	101.00	-3	2,683	-0.11%
2023/10/11	0	0.00	7	99.64	100.50	-7	2,690	-0.26%
2023/10/06	0.1	98.30	1	98.30	98.50	-1	2,681	-0.04%
2023/10/05	3.1	97.97	1	98.20	98.00	2.1	2,695	0.08%
2023/10/04	3	97.10	2	97.30	97.40	1	2,685	0.04%
2023/10/03	3	98.77	0	0.00	98.40	3	2,670	0.11%
2023/10/02	1	99.40	1	99.40	99.80	0	2,677	0.00%
2023/09/28	0.1	98.92	1	98.80	98.40	-0.9	2,700	-0.03%
2023/09/27	2.1	97.96	0	0.00	97.60	2.1	2,710	0.08%
2023/09/26	1	98.00	0	0.00	98.30	1	2,719	0.04%
2023/09/25	2	99.10	3	99.13	99.50	-1	2,717	-0.04%
2023/09/22	5	98.38	4	98.55	99.00	1	2,725	0.04%
2023/09/21	24.1	98.63	1	99.00	97.70	23.1	2,749	0.84%
2023/09/20	7.2	102.29	1	102.00	101.50	6.2	2,735	0.23%
2023/09/19	3	103.00	4.2	103.24	102.50	-1.2	2,733	-0.04%
2023/09/18	0	101.50	2.6	101.52	101.50	-2.6	2,760	-0.09%
2023/09/15	1	100.50	1.2	100.42	102.50	-0.2	2,788	-0.01%
2023/09/13	9	98.68	14	99.05	98.80	-5	2,812	-0.18%
2023/09/12	2.2	96.96	2	98.35	98.60	0.2	2,858	0.01%
2023/09/11	2	96.45	2.1	96.32	96.50	-0.1	2,857	0.00%
2023/09/08	11.4	96.66	6	96.60	96.50	5.4	2,864	0.19%
2023/09/07	12.5	98.49	4	98.18	97.80	8.5	2,853	0.30%
2023/09/06	3	98.35	7.5	98.87	99.00	-4.5	2,849	-0.16%
2023/09/05	0	0.00	0.5	97.30	97.30	-0.5	2,830	-0.02%
2023/09/04	0	96.60	0	0.00	97.00	0	2,863	0.00%
2023/09/01	1	96.50	0	0.00	96.80	1	2,881	0.03%
2023/08/31	9.3	96.94	0.4	97.60	96.70	8.9	2,895	0.31%
2023/08/30	4	96.33	1.1	96.75	96.80	2.9	2,915	0.10%
2023/08/29	6.3	95.32	2	95.30	95.10	4.3	2,961	0.15%
2023/08/28	2	96.05	12.1	96.30	95.90	-10.1	2,973	-0.34%
2023/08/25	3	95.20	0.3	95.00	95.10	2.7	3,042	0.09%
2023/08/24	10	95.87	0	0.00	95.70	10	3,085	0.32%
2023/08/23	2.4	95.26	0	0.00	95.30	2.4	3,101	0.08%
2023/08/22	2.1	95.22	0	95.80	95.70	2.1	3,122	0.07%
2023/08/21	0	0.00	0.3	96.40	95.90	-0.3	3,146	-0.01%
2023/08/18	4.1	95.35	1	95.30	95.10	3.1	3,156	0.10%
2023/08/17	1.1	96.30	5	96.00	96.30	-3.9	3,194	-0.12%
2023/08/16	5.2	95.69	0.3	96.80	96.30	4.9	3,200	0.15%
2023/08/15	2.1	95.10	1	95.40	95.30	1.1	3,206	0.03%
2023/08/14	4.5	94.17	1.3	95.32	95.50	3.2	3,231	0.10%
2023/08/11	12	96.33	0.1	96.50	96.00	12	3,207	0.37%
2023/08/10	41.8	97.65	22.2	98.84	98.50	19.7	3,205	0.61%
2023/08/09	2.1	105.49	1.3	105.11	105.00	0.9	3,023	0.03%
2023/08/08	10.1	105.50	4.3	105.50	105.50	5.9	3,063	0.19%
2023/08/07	3	105.17	5	105.90	105.50	-2	3,239	-0.06%
2023/08/04	3	104.67	0	0.00	104.50	3	3,260	0.09%
2023/08/02	4.2	104.91	4	105.50	104.50	0.2	3,288	0.01%
2023/08/01	0.1	106.50	5.3	106.21	106.50	-5.2	3,289	-0.16%
2023/07/31	4.2	105.04	4	105.50	105.00	0.2	3,257	0.00%
2023/07/28	2.1	105.02	0	0.00	105.50	2.1	3,242	0.06%
2023/07/27	2	105.00	7	104.64	105.00	-5	3,242	-0.15%
2023/07/26	5	105.50	0	0.00	105.50	5	3,262	0.15%
2023/07/25	2.3	106.17	3.3	105.35	106.50	-1.1	3,276	-0.03%
2023/07/24	3	104.83	6.1	104.75	105.00	-3.1	3,297	-0.09%
2023/07/21	1	104.51	0	0.00	104.50	1	3,306	0.03%
2023/07/20	2	105.75	2.1	106.24	105.50	-0.1	3,322	0.00%
2023/07/19	7.2	105.22	4.2	105.54	105.00	3	3,340	0.09%
2023/07/18	2	106.50	0.7	107.43	107.00	1.3	3,328	0.04%
2023/07/17	3	107.16	0	0.00	107.00	3	3,287	0.09%
2023/07/14	8	105.13	125	105.30	106.00	-117	3,297	-3.55%	大賣/鉅額交易
2023/07/13	3.2	105.22	157	105.57	105.00	-153.8	3,280	-4.69%	大賣/鉅額交易
2023/07/12	1	105.00	1	105.00	105.50	0	3,284	0.00%
2023/07/11	3.3	105.39	0.1	105.00	105.50	3.2	3,306	0.10%
2023/07/10	3	105.17	0	0.00	105.00	3	3,348	0.09%
2023/07/07	0	0.00	2	104.50	105.00	-2	3,358	-0.06%
2023/07/06	4.4	105.61	7	105.86	105.00	-2.6	3,375	-0.08%
2023/07/05	2	106.75	2	106.51	106.50	0	3,380	0.00%
2023/07/04	0	106.00	0.1	106.00	106.00	-0.1	3,379	0.00%
2023/07/03	3	105.83	1	105.50	105.50	2	3,398	0.06%
2023/06/30	5.5	105.05	0	0.00	105.00	5.5	3,463	0.16%
2023/06/29	6.1	104.92	0	0.00	104.50	6.1	3,496	0.17%
2023/06/28	1	106.00	0	0.00	105.50	1	3,482	0.03%
2023/06/27	37.5	108.37	0.1	107.00	106.00	37.4	3,486	1.07%
2023/06/26	154.1	106.92	9.1	108.51	109.00	145	3,484	4.16%	大買/鉅額交易
2023/06/21	102	106.73	0	106.50	106.50	102	3,468	2.94%	大買/鉅額交易
2023/06/20	5.5	105.97	0.1	106.50	105.50	5.4	3,471	0.15%
2023/06/19	5	106.70	1	107.00	106.50	4	3,475	0.12%
2023/06/16	5	107.20	0	0.00	107.00	5	3,498	0.14%
2023/06/15	8	107.69	0	0.00	107.50	8	3,440	0.23%
2023/06/14	10.2	108.21	0	0.00	108.00	10.2	3,531	0.29%
2023/06/13	3	108.17	8	108.50	108.50	-5	3,585	-0.14%
2023/06/12	3.1	107.00	2.1	107.50	107.50	1	3,679	0.03%
2023/06/09	4	107.50	2	107.50	107.50	2	3,890	0.05%
2023/06/08	8	107.81	2	107.50	107.50	6	3,940	0.15%
2023/06/07	2	108.75	3	109.33	109.50	-1	3,974	-0.03%
2023/06/06	1	108.01	0	0.00	108.50	1	4,037	0.03%
2023/06/05	19.2	109.14	0	0.00	108.50	19.2	4,089	0.47%
2023/06/02	24.1	115.00	4.4	115.00	114.50	19.7	4,132	0.48%
2023/06/01	3	115.17	1	115.50	115.50	2	4,096	0.05%
2023/05/31	9	115.61	4	115.75	116.00	5	4,098	0.12%
2023/05/30	0.2	115.00	14.1	114.93	115.50	-13.9	4,056	-0.34%
2023/05/29	1	114.50	0	0.00	114.50	1	4,041	0.02%
2023/05/26	1	113.50	8.4	113.98	114.00	-7.4	4,056	-0.18%
2023/05/25	0	0.00	2.2	113.51	113.50	-2.2	4,071	-0.05%
2023/05/24	0	0.00	1	112.50	113.00	-1	4,060	-0.02%
2023/05/23	1	111.51	1.2	112.00	112.00	-0.1	4,036	0.00%
2023/05/22	2.1	112.26	5	113.00	113.50	-2.9	3,994	-0.07%
2023/05/19	3	112.50	21	113.00	113.00	-18	3,976	-0.45%
2023/05/18	0	0.00	16.2	109.38	110.00	-16.2	3,958	-0.41%
2023/05/17	1	108.00	0	0.00	107.50	1	3,907	0.03%
2023/05/16	4	107.50	27	107.44	107.50	-23	3,892	-0.59%
2023/05/15	4	104.88	1	105.50	105.00	3	3,863	0.08%
2023/05/12	25.1	105.42	5	105.50	105.00	20.1	3,857	0.52%
2023/05/11	61.4	107.11	24	106.02	106.00	37.4	3,814	0.98%
2023/05/10	21	113.74	2	113.50	114.00	19	3,701	0.51%
2023/05/09	1	114.50	1	115.00	115.00	0	3,694	0.00%
2023/05/08	0	115.50	2.5	115.00	115.50	-2.5	3,669	-0.07%
2023/05/05	0	0.00	0.1	113.12	113.50	-0.1	3,628	0.00%
2023/05/04	0	0.00	5	113.00	113.00	-5	3,658	-0.14%
2023/04/28	5	111.90	2	113.00	111.50	3	3,754	0.08%
2023/04/27	0	0.00	1	111.01	111.00	-1	3,742	-0.03%
2023/04/26	4	108.63	2	109.00	108.50	2	3,696	0.05%
2023/04/25	4.1	109.64	2	110.75	109.00	2.1	3,660	0.06%
2023/04/24	2.1	110.04	0	0.00	110.50	2.1	3,622	0.06%
2023/04/21	0.1	112.46	0.2	111.58	111.00	-0.2	3,591	-0.01%
2023/04/20	0	111.50	0	0.00	111.50	0	3,615	0.00%
2023/04/19	10.1	111.20	3.1	111.53	111.00	7	3,676	0.19%
2023/04/18	0.1	112.50	1	113.00	113.50	-0.9	3,685	-0.02%
2023/04/17	1.1	112.55	1.2	112.95	113.00	-0.1	3,729	0.00%
2023/04/14	2	113.01	4	113.38	113.00	-2	3,735	-0.05%
2023/04/13	1	113.50	0	0.00	113.00	1	3,739	0.03%
2023/04/12	1	113.50	0	0.00	113.50	1	3,704	0.03%
2023/04/11	4	113.00	0	113.50	113.50	4	3,728	0.11%
2023/04/10	3.1	112.01	1	112.00	111.50	2.1	3,751	0.06%
2023/04/07	0	114.50	0	0.00	114.00	0	3,743	0.00%
2023/04/06	0	0.00	1	115.50	115.50	-1	3,735	-0.03%
2023/03/31	1	114.00	18.1	114.69	114.00	-17.1	3,727	-0.46%
2023/03/30	0	0.00	5	113.69	114.00	-5	3,805	-0.13%
2023/03/29	2	112.00	1	112.00	112.00	1	3,928	0.03%
2023/03/28	2.2	110.77	2.1	110.52	111.00	0.1	4,094	0.00%
2023/03/27	0	0.00	24	111.10	112.00	-24	4,225	-0.57%
2023/03/24	2.1	110.02	1.1	110.50	110.50	1	4,365	0.02%
2023/03/23	4	109.13	3	109.83	109.50	1	4,328	0.02%
2023/03/22	2.1	109.76	6.1	109.50	110.00	-4	4,349	-0.09%
2023/03/21	6	107.84	4	107.88	108.00	2	4,374	0.05%
2023/03/20	1.1	108.05	0	0.00	107.50	1.1	4,332	0.03%
2023/03/17	21	108.00	1	109.00	109.00	20	4,364	0.46%
2023/03/16	13.1	107.54	13	107.04	107.50	0.1	4,400	0.00%
2023/03/15	10.6	107.83	6	107.50	107.50	4.6	4,430	0.10%
2023/03/14	59.3	109.19	11.1	110.45	108.50	48.2	4,464	1.08%
2023/03/13	4.2	113.48	16	114.75	115.50	-11.8	4,372	-0.27%
2023/03/10	4.1	113.88	5	113.90	114.00	-0.9	4,366	-0.02%
2023/03/09	0.1	117.50	20	117.50	117.00	-20	4,365	-0.46%
2023/03/08	21.1	116.52	25	117.50	116.50	-3.9	4,336	-0.09%
2023/03/07	5.1	116.81	3.2	117.20	117.50	1.9	4,285	0.04%
2023/03/06	0	115.50	0	0.00	115.00	0	4,197	0.00%
2023/03/03	27.3	115.24	2	115.50	114.50	25.3	4,178	0.60%
2023/03/02	0	114.47	0	114.00	113.50	0	4,160	0.00%
2023/03/01	0	0.00	0.2	113.50	114.00	-0.2	4,152	0.00%
2023/02/24	11.3	112.39	0	0.00	112.00	11.3	4,145	0.27%
2023/02/23	3.1	113.02	1	113.00	114.00	2.1	4,128	0.05%
2023/02/22	1.2	114.42	0.3	113.57	114.50	0.8	4,141	0.02%
2023/02/21	5.1	114.30	4	114.88	115.00	1.1	4,146	0.03%
2023/02/20	15.1	114.50	0	0.00	114.50	15.1	4,260	0.35%
2023/02/17	27.4	114.69	0.5	114.90	114.50	26.9	4,350	0.62%
2023/02/16	3	114.17	5	114.00	114.00	-2	4,416	-0.05%
2023/02/15	1.1	113.00	0	0.00	113.50	1.1	4,540	0.02%
2023/02/14	0.1	113.11	0	0.00	113.50	0.1	4,577	0.00%
2023/02/13	0.1	112.50	0	0.00	113.00	0.1	4,610	0.00%
2023/02/10	0	0.00	0	112.00	111.50	0	4,627	0.00%
2023/02/08	0.1	111.59	0	0.00	112.50	0.1	4,807	0.00%
2023/02/07	0	113.00	5	113.40	112.50	-5	4,780	-0.10%
2023/02/06	0	112.00	3	112.67	112.50	-3	4,812	-0.06%
2023/02/03	0	112.00	1.1	112.44	112.50	-1.1	4,826	-0.02%
2023/02/02	2	111.50	2	113.00	113.00	0	4,845	0.00%
2023/02/01	4	111.13	1	111.00	111.50	3	4,822	0.06%
2023/01/31	0.1	110.00	2	109.25	110.00	-1.9	4,886	-0.04%
2023/01/30	1.1	109.03	2	109.75	109.00	-0.9	4,915	-0.02%
2023/01/17	5	106.90	0	0.00	107.00	5	4,888	0.10%
2023/01/16	0	107.50	1	107.00	106.50	-1	4,931	-0.02%
2023/01/13	4	107.00	0	0.00	106.50	4	4,963	0.08%
2023/01/12	0.1	107.02	0	0.00	106.50	0.1	5,021	0.00%
2023/01/11	1	108.01	3	109.00	107.50	-2	5,081	-0.04%
2023/01/10	4	107.13	1	108.00	108.00	3	5,114	0.06%
2023/01/09	4.1	107.16	5.1	107.41	107.50	-1	5,124	-0.02%
2023/01/06	2.1	104.76	3	104.83	104.50	-0.9	5,115	-0.02%
2023/01/05	3	104.17	1	105.50	103.50	2	5,148	0.04%
2023/01/04	3	104.51	0	0.00	104.50	3	5,113	0.06%
2023/01/03	1	105.50	1	106.00	107.00	0	5,118	0.00%
2022/12/30	1.1	105.47	1	106.00	105.00	0.1	5,090	0.00%
2022/12/29	0.1	104.50	0	0.00	105.00	0.1	5,117	0.00%
2022/12/28	8	105.13	0	0.00	105.00	8	5,119	0.16%
2022/12/27	0	107.50	1	108.00	107.00	-1	5,096	-0.02%
2022/12/26	0	107.00	0	0.00	107.00	0	5,137	0.00%
2022/12/23	2.1	107.76	3	108.50	108.00	-0.9	5,167	-0.02%
2022/12/22	6	108.50	3.2	109.31	109.50	2.8	5,243	0.05%
2022/12/21	6.2	108.94	0	0.00	109.00	6.2	5,182	0.12%
2022/12/20	10	111.10	14	111.43	110.00	-4	5,046	-0.08%
2022/12/19	5.1	113.23	6	114.00	113.00	-0.9	4,920	-0.02%
2022/12/16	7.2	114.76	3	115.33	114.50	4.2	4,807	0.09%
2022/12/15	5.1	115.11	14	115.07	115.50	-8.9	4,644	-0.19%
2022/12/14	14	114.57	4	115.88	116.50	10	4,660	0.21%
2022/12/13	14.3	113.51	3	112.50	112.50	11.3	4,634	0.24%
2022/12/12	2	115.00	1.2	115.58	116.00	0.9	4,580	0.02%
2022/12/09	4.1	116.27	0	0.00	116.00	4.1	4,598	0.09%
2022/12/08	7	114.64	5	116.60	117.00	2	4,574	0.04%
2022/12/07	4	124.01	2	125.49	122.50	2	4,475	0.05%
2022/12/06	2.2	124.73	14.3	128.07	127.00	-12.2	4,408	-0.28%
2022/12/05	2.2	125.73	17.5	126.00	125.50	-15.3	4,303	-0.36%
2022/12/02	3	121.83	9.2	122.03	122.50	-6.2	4,187	-0.15%
2022/12/01	2	121.50	11	120.82	121.00	-9	4,176	-0.22%
2022/11/30	0	119.50	11	119.27	119.50	-11	4,194	-0.26%
2022/11/29	0	0.00	0	117.50	119.00	0	4,174	0.00%
2022/11/28	0	0.00	1.1	117.09	118.00	-1.1	4,194	-0.03%
2022/11/25	1	118.49	1	117.50	117.50	0	4,243	0.00%
2022/11/24	1	118.03	1.1	118.05	119.00	0	4,265	0.00%
2022/11/23	0	0.00	1	118.50	119.50	-1	4,284	-0.02%
2022/11/22	0	0.00	2	117.75	118.00	-2	4,319	-0.05%
2022/11/21	0	0.00	2.3	117.83	119.00	-2.3	4,313	-0.05%
2022/11/18	2	117.51	7	118.07	118.50	-5	4,318	-0.12%
2022/11/17	7	119.36	1	119.00	119.50	6	4,343	0.14%
2022/11/16	2	119.75	51.4	119.71	120.00	-49.4	4,351	-1.13%
2022/11/15	4	117.75	3	118.50	119.00	1	4,269	0.02%
2022/11/14	1	117.50	3	117.33	118.00	-2	4,215	-0.05%
2022/11/11	16	115.78	13	115.38	116.00	3	4,172	0.07%
2022/11/10	0	0.00	5	113.80	114.50	-5	4,094	-0.12%
2022/11/09	11	113.05	0	0.00	114.00	11	4,099	0.27%
2022/11/08	1	113.99	3	114.00	113.50	-2	4,113	-0.05%
2022/11/07	9	113.06	1	116.50	112.50	8	4,155	0.19%
2022/11/04	1	112.50	1.5	112.17	113.00	-0.5	4,186	-0.01%
2022/11/03	0	110.00	4	109.50	111.50	-4	4,298	-0.09%
2022/11/02	0	0.00	2	110.50	111.00	-2	4,292	-0.05%
2022/10/31	0	105.00	0	0.00	106.00	0	4,304	0.00%
2022/10/28	0	104.00	1	106.00	105.50	-1	4,306	-0.02%
2022/10/27	3	105.67	0	0.00	105.00	3	4,348	0.07%
2022/10/26	5	102.10	2	103.00	103.50	3	4,320	0.07%
2022/10/25	12	106.67	9	106.50	106.50	3	4,277	0.07%
2022/10/24	1	106.00	9	106.78	106.50	-8	4,280	-0.19%
2022/10/21	0	0.00	1	102.50	102.00	-1	4,273	-0.02%
2022/10/20	5	104.00	5	103.30	105.00	0	4,275	0.00%
2022/10/19	2	109.50	2	107.00	107.00	0	4,239	0.00%
2022/10/18	2	109.00	3	111.33	110.00	-1	4,209	-0.02%
2022/10/17	4	107.25	1	107.00	108.50	3	4,235	0.07%
2022/10/14	6	110.33	11	110.36	111.00	-5	4,355	-0.11%
2022/10/13	0	0.00	5.8	106.52	106.50	-5.8	4,489	-0.13%
2022/10/12	0	0.00	1	104.50	106.50	-1	4,488	-0.02%
2022/10/11	1	106.50	0	0.00	105.50	1	4,593	0.02%
2022/10/07	0	109.50	11.1	109.00	109.00	-11.1	4,666	-0.24%
2022/10/06	1	108.50	3	110.33	109.00	-2	4,699	-0.04%
2022/10/05	12	108.42	1	107.50	108.00	11	4,686	0.23%
2022/10/04	0	0.00	2	105.75	107.50	-2	4,656	-0.04%
2022/10/03	2	103.00	1	102.50	102.50	1	4,634	0.02%
2022/09/30	0	104.50	0	0.00	106.00	0	4,630	0.00%
2022/09/29	0	0.00	2	106.00	105.00	-2	4,635	-0.04%
2022/09/28	5	107.10	13	105.54	103.50	-8	4,619	-0.17%
2022/09/27	0	0.00	1	111.00	110.00	-1	4,570	-0.02%
2022/09/26	6.2	109.94	5	109.10	109.00	1.2	4,591	0.03%
2022/09/23	3	115.50	5	113.80	113.50	-2	4,672	-0.04%
2022/09/22	0	0.00	13.2	113.20	114.00	-13.2	4,702	-0.28%
2022/09/21	1	114.01	1	114.50	114.50	0	4,797	0.00%
2022/09/20	0	0.00	3	115.33	116.00	-3	4,844	-0.06%
2022/09/19	0	0.00	1.2	113.66	114.00	-1.2	4,856	-0.03%
2022/09/16	1	116.00	1	117.00	115.50	0	4,864	0.00%
2022/09/15	0	0.00	1	117.00	117.00	-1	4,839	-0.02%
2022/09/14	3	113.33	5	115.00	116.50	-2	4,857	-0.04%
2022/09/13	1	116.50	0	0.00	116.00	1	4,870	0.02%
2022/09/12	3	116.17	3	116.00	116.00	0	4,921	0.00%
2022/09/08	3	113.50	7	113.93	114.00	-4	4,992	-0.08%
2022/09/07	2.1	112.05	2	112.75	112.50	0.1	5,051	0.00%
2022/09/06	9	112.39	4	113.00	113.50	5	5,064	0.10%
2022/09/05	1	111.00	0	0.00	109.50	1	5,020	0.02%
2022/09/02	3.2	110.00	0	0.00	109.00	3.2	5,027	0.06%
2022/09/01	3	112.33	0	0.00	111.00	3	5,012	0.06%
2022/08/31	0	0.00	0	114.50	114.00	0	4,974	0.00%
2022/08/30	1	112.00	3	114.00	113.50	-2	4,973	-0.04%
2022/08/29	3	110.33	1	110.50	111.00	2	5,017	0.04%
2022/08/26	5	115.10	1	114.00	114.00	4	5,084	0.08%
2022/08/25	4	113.63	2	113.50	114.00	2	5,206	0.04%
2022/08/24	6	113.08	0.2	113.18	113.50	5.8	5,328	0.11%
2022/08/23	2	115.00	10.1	115.01	115.00	-8.1	5,538	-0.15%
2022/08/22	0.1	117.00	2	117.00	117.00	-1.9	5,883	-0.03%
2022/08/19	2	115.50	0.5	115.60	116.00	1.5	5,969	0.03%
2022/08/18	3	116.17	0	0.00	116.50	3	6,162	0.05%
2022/08/17	3.1	116.58	1	117.00	117.50	2.1	6,229	0.03%
2022/08/16	2	117.00	2	117.50	118.50	0	6,271	0.00%
2022/08/15	3.2	115.60	7.7	117.07	117.50	-4.5	6,250	-0.07%
2022/08/12	4.5	116.00	10	116.40	117.00	-5.5	6,214	-0.09%
2022/08/11	8.6	120.03	7.4	118.91	118.00	1.2	6,179	0.02%
2022/08/10	13.5	117.56	26	117.63	118.00	-12.5	6,048	-0.21%
2022/08/09	1.1	114.16	10	114.60	115.50	-8.9	5,916	-0.15%
2022/08/08	18.1	114.50	1	114.50	115.50	17.1	5,897	0.29%
2022/08/05	1	113.50	3	113.33	113.50	-2	5,889	-0.03%
2022/08/04	4	111.63	2	111.50	111.50	2	5,911	0.03%
2022/08/03	0	0.00	3.2	112.00	113.00	-3.2	5,923	-0.05%
2022/08/02	1	110.00	18.7	109.65	111.00	-17.7	5,903	-0.30%
2022/08/01	0	0.00	1	115.00	113.50	-1	5,881	-0.02%
2022/07/29	0	0.00	2.2	112.48	113.00	-2.2	5,877	-0.04%
2022/07/28	2	113.75	10	111.30	111.50	-8	5,882	-0.14%
2022/07/27	5.1	112.49	0	0.00	113.00	5.1	5,862	0.09%
2022/07/26	0	0.00	1	110.50	111.00	-1	5,845	-0.02%
2022/07/25	0	0.00	1.3	112.01	112.50	-1.3	5,852	-0.02%
2022/07/22	5	112.80	7.6	112.80	112.50	-2.5	5,834	-0.04%
2022/07/21	6	111.75	14.1	112.47	113.50	-8.1	5,817	-0.14%
2022/07/20	4.1	107.94	10.5	108.73	109.00	-6.4	5,704	-0.11%
2022/07/19	2.1	103.75	4	103.75	104.00	-1.9	5,614	-0.03%
2022/07/18	5	103.00	10	103.65	104.00	-5	5,620	-0.09%
2022/07/15	5	99.46	7	98.99	100.50	-2	5,599	-0.03%
2022/07/14	4.1	94.87	2	94.50	96.30	2.1	5,579	0.04%
2022/07/13	2	95.75	1	96.00	94.50	1	5,577	0.02%
2022/07/12	1	93.50	0	0.00	94.10	1	5,593	0.02%
2022/07/11	0	0.00	8	95.88	96.00	-8	5,628	-0.14%
2022/07/08	6.4	96.09	4	95.25	96.00	2.4	5,669	0.04%
2022/07/07	7	95.56	19	95.02	96.00	-12	5,676	-0.21%
2022/07/06	16.2	93.40	12	93.60	92.30	4.2	5,694	0.07%
2022/07/05	4	97.27	2	96.20	96.30	2	5,711	0.04%
2022/07/04	0	98.10	2	98.10	97.60	-2	5,739	-0.03%
2022/07/01	12.1	98.49	25.3	97.05	95.80	-13.2	5,865	-0.23%
2022/06/30	19.1	102.84	4	103.50	103.00	15.1	5,777	0.26%
2022/06/29	0	106.00	1	107.50	106.50	-1	5,744	-0.02%
2022/06/28	1	104.99	11	104.95	104.50	-10	5,741	-0.17%
2022/06/27	2	104.25	6	103.92	104.00	-4	5,736	-0.07%
2022/06/24	1.3	102.00	2	103.25	102.00	-0.8	5,788	-0.01%
2022/06/23	1.1	101.56	0	0.00	101.50	1.1	5,909	0.02%
2022/06/22	12	102.38	0	0.00	102.00	12	5,983	0.20%
2022/06/21	0	0.00	9.1	105.97	106.00	-9.1	5,999	-0.15%
2022/06/20	20.1	102.78	5	102.90	102.00	15.1	6,109	0.25%
2022/06/17	11.4	110.41	3.1	109.71	111.00	8.3	6,100	0.14%
2022/06/16	7.1	111.58	11.5	114.56	111.00	-4.4	6,177	-0.07%
2022/06/15	8	115.19	11	114.27	114.00	-3	6,338	-0.05%
2022/06/14	38.1	115.91	2	115.25	116.00	36.1	6,548	0.55%
2022/06/13	11	114.00	5.3	114.24	114.50	5.8	6,525	0.09%
2022/06/10	1	116.51	6	116.58	116.50	-5	6,497	-0.08%
2022/06/09	1.1	118.41	2	118.75	118.00	-0.9	6,475	-0.01%
2022/06/08	14.3	117.65	0	117.50	118.00	14.3	6,448	0.22%
2022/06/07	8.2	117.93	6	118.00	118.00	2.2	6,428	0.03%
2022/06/06	3.6	117.93	4.1	118.04	118.00	-0.6	6,344	-0.01%
2022/06/02	3	116.17	8	115.88	116.00	-5	6,235	-0.08%
2022/06/01	7	119.07	27.5	118.71	119.00	-20.5	6,125	-0.33%
2022/05/31	16.9	119.89	26	120.35	121.00	-9.1	5,982	-0.15%
2022/05/30	28.6	119.52	144.3	119.47	118.50	-115.7	5,703	-2.03%	大賣/鉅額交易
2022/05/27	49	114.63	22.7	114.23	114.50	26.3	5,320	0.49%
2022/05/26	16	115.41	37.2	115.42	115.50	-21.2	5,226	-0.41%
2022/05/25	5.3	111.74	19.1	111.84	113.00	-13.8	5,015	-0.27%
2022/05/24	12.3	110.87	25	110.74	111.00	-12.7	4,933	-0.26%
2022/05/23	7.1	108.99	1	109.50	109.00	6.1	4,840	0.13%
2022/05/20	12	108.83	22	108.57	108.50	-10	4,829	-0.21%
2022/05/19	4	108.13	22	108.27	108.50	-18	4,793	-0.38%
2022/05/18	3	107.50	1	108.49	107.50	2	4,748	0.04%
2022/05/17	1	107.00	7	107.49	107.50	-6	4,734	-0.13%
2022/05/16	105	105.00	109	104.50	105.00	-4	4,711	-0.08%	大買/大賣/
2022/05/13	1.2	105.92	2.2	104.50	105.50	-1	4,689	-0.02%
2022/05/12	5	102.50	3	102.67	102.00	2	4,665	0.04%
2022/05/11	1.1	101.50	11.1	101.23	101.00	-10	4,637	-0.22%
2022/05/10	2	102.00	2	101.50	103.50	0	4,622	0.00%
2022/05/09	17.1	103.77	4	104.25	102.50	13.1	4,660	0.28%
2022/05/06	2.3	105.42	4	107.00	108.00	-1.7	4,622	-0.04%
2022/05/05	6	108.00	20	108.40	108.00	-14	4,614	-0.30%
2022/05/04	10.4	108.15	2	108.00	108.50	8.4	4,594	0.18%
2022/05/03	1.2	105.60	11	106.00	107.00	-9.8	4,591	-0.21%
2022/04/29	12	106.38	8	105.75	106.00	4	4,597	0.09%
2022/04/28	2	104.50	13	104.19	105.00	-11	4,610	-0.24%
2022/04/27	8	103.38	2	102.00	105.00	6	4,608	0.13%
2022/04/26	11	104.55	2	104.75	105.50	9	4,559	0.20%
2022/04/25	9	105.44	18	106.17	104.50	-9	4,490	-0.20%
2022/04/22	17.3	109.66	16	110.03	110.50	1.3	4,376	0.03%
2022/04/21	56	110.96	11.9	111.08	111.50	44.1	4,330	1.02%
2022/04/20	19	108.32	8.1	107.96	109.50	10.9	4,225	0.26%
2022/04/19	3	107.33	16	106.94	106.50	-13	4,137	-0.31%
2022/04/18	26	105.27	5.1	104.01	105.00	20.9	4,106	0.51%
2022/04/15	11.1	105.00	9	105.39	105.00	2.1	4,081	0.05%
2022/04/14	14	108.21	6	108.25	107.50	8	4,072	0.20%
2022/04/13	18	107.19	13	106.96	108.00	5	4,044	0.12%
2022/04/12	6.1	105.25	1.3	105.00	105.00	4.8	4,009	0.12%
2022/04/11	63	107.20	8	106.06	106.00	55	3,952	1.39%
2022/04/08	13	108.65	20.1	108.35	108.00	-7.1	3,871	-0.18%
2022/04/07	54.2	107.91	30	109.45	107.50	24.2	3,804	0.64%
2022/04/06	24	106.13	8.1	106.69	107.00	15.9	3,658	0.43%
2022/04/01	6.2	107.58	9	107.67	108.50	-2.9	3,606	-0.08%
2022/03/31	31.3	110.07	47	108.51	107.50	-15.7	3,572	-0.44%
2022/03/30	7.2	108.86	4.1	108.99	109.50	3.1	3,464	0.09%
2022/03/29	33.5	111.97	71.3	112.19	110.50	-37.9	3,393	-1.12%
2022/03/28	79	110.70	13.6	111.17	112.00	65.4	3,287	1.99%
2022/03/25	29.1	110.33	25.1	109.70	109.50	4	3,141	0.13%
2022/03/24	13	109.61	21.2	109.43	110.00	-8.1	3,027	-0.27%
2022/03/23	15	110.03	20.6	110.45	109.50	-5.6	2,975	-0.19%
2022/03/22	7	107.57	15.1	108.31	109.00	-8.1	2,825	-0.29%
2022/03/21	22.5	108.82	31.7	108.71	108.50	-9.2	2,784	-0.33%
2022/03/18	24.2	106.26	152.5	106.94	107.50	-128.3	2,602	-4.93%	大賣/鉅額交易
2022/03/17	17.3	100.92	56.2	103.16	104.00	-38.9	2,347	-1.66%
2022/03/16	12.8	93.91	10	94.88	96.00	2.8	2,091	0.13%
2022/03/15	19	93.33	0	0.00	92.90	19	2,076	0.92%
2022/03/14	0.1	95.10	0	0.00	95.30	0.1	2,077	0.00%
2022/03/11	0	0.00	1	94.50	94.40	-1	2,096	-0.05%
2022/03/10	2	95.00	7	94.00	95.00	-5	2,108	-0.24%
2022/03/09	10	92.20	1	92.00	92.20	9	2,117	0.42%
2022/03/08	2	90.75	0	0.00	91.00	2	2,153	0.09%
2022/03/07	24.1	91.22	0.1	91.50	91.70	24.1	2,156	1.12%
2022/03/04	12.1	93.65	0	0.00	93.90	12.1	2,186	0.55%
2022/03/03	21.1	94.68	0	0.00	94.80	21.1	2,207	0.95%
2022/03/02	10.2	93.60	1	93.70	94.30	9.2	2,241	0.41%
2022/03/01	6	94.33	5	94.40	94.40	1	2,245	0.04%
2022/02/25	0.4	92.60	2	92.95	92.00	-1.6	2,239	-0.07%
2022/02/24	4.1	92.74	0	0.00	92.40	4.1	2,244	0.18%
2022/02/23	1.1	94.32	14	94.73	94.30	-13	2,265	-0.57%
2022/02/22	6.2	93.23	0	0.00	93.70	6.2	2,265	0.27%
2022/02/21	6.1	94.25	1	93.80	94.40	5.1	2,270	0.22%
2022/02/18	6.1	93.90	1	94.00	93.60	5.1	2,389	0.21%
2022/02/17	14.1	94.59	0	0.00	94.40	14.1	2,390	0.59%
2022/02/16	51.4	93.98	1	93.40	93.40	50.4	2,405	2.09%
2022/02/15	1.4	92.75	10	93.20	92.50	-8.6	2,468	-0.35%
2022/02/14	15.5	92.53	0	0.00	92.50	15.5	2,481	0.62%
2022/02/11	2.2	94.66	0	0.00	94.60	2.2	2,490	0.09%
2022/02/10	153.1	94.83	0	0.00	94.90	153.1	2,534	6.04%	大買/鉅額交易
2022/02/09	18.3	94.62	3	94.93	95.30	15.3	2,524	0.61%
2022/02/08	0	0.00	0	96.60	96.50	0	2,527	0.00%
2022/01/26	2	94.83	1	94.30	94.30	1	2,578	0.04%
2022/01/25	6.2	95.69	0	0.00	95.30	6.2	2,602	0.24%
2022/01/24	1.2	96.46	0	0.00	96.40	1.2	2,605	0.05%
2022/01/21	11.2	98.84	0	0.00	98.00	11.2	2,595	0.43%
2022/01/20	0.1	101.00	0	0.00	102.00	0.1	2,563	0.00%
2022/01/19	2	101.00	1	101.00	101.00	1	2,552	0.04%
2022/01/18	0	0.00	2	101.50	100.50	-2	2,541	-0.08%
2022/01/17	0.3	99.40	0	0.00	100.00	0.3	2,538	0.01%
2022/01/14	8.3	98.72	0	98.90	99.10	8.2	2,544	0.32%
2022/01/13	0	0.00	11	100.55	101.00	-11	2,527	-0.44%
2022/01/11	7	101.50	3	101.83	101.00	4	2,544	0.16%
2022/01/10	2.2	101.96	11	102.05	101.50	-8.8	2,536	-0.35%
2022/01/07	13	102.27	8	102.81	101.50	5	2,529	0.20%
2022/01/06	3.1	102.32	2	102.00	102.50	1.1	2,485	0.04%
2022/01/05	2	101.00	5	101.50	101.00	-3	2,474	-0.12%
2022/01/04	0	0.00	10	100.50	100.50	-10	2,453	-0.41%
2022/01/03	0	0.00	3.2	101.81	102.00	-3.2	2,453	-0.13%
2021/12/30	0	0.00	0.1	102.00	100.50	-0.1	2,457	0.00%
2021/12/29	0	0.00	9	101.78	102.00	-9	2,480	-0.36%
2021/12/28	1	101.00	0.3	101.50	101.00	0.8	2,475	0.03%
2021/12/27	0.1	101.45	0	101.50	101.50	0.1	2,509	0.00%
2021/12/24	1	100.50	6.1	100.50	101.00	-5.1	2,546	-0.20%
2021/12/23	0	0.00	13	99.99	100.50	-13	2,579	-0.50%
2021/12/22	0	98.60	3.6	98.28	98.60	-3.6	2,610	-0.14%
2021/12/21	0	98.00	2.6	97.67	97.90	-2.6	2,645	-0.10%
2021/12/20	1	97.60	0	0.00	97.70	1	2,674	0.04%
2021/12/17	5.1	97.75	1	98.10	98.50	4.1	2,706	0.15%
2021/12/16	0	98.10	4.1	97.99	98.70	-4	2,775	-0.15%
2021/12/15	1.4	96.30	0.6	96.60	96.10	0.8	2,798	0.03%
2021/12/14	3	97.24	0	0.00	97.10	3	2,789	0.11%
2021/12/13	0.1	98.80	37	98.94	99.00	-37	2,777	-1.33%
2021/12/10	0	99.13	0	0.00	99.10	0	2,784	0.00%
2021/12/09	1	99.11	0	0.00	99.10	1	2,775	0.04%
2021/12/08	0	0.00	7	99.17	98.80	-7	2,759	-0.25%
2021/12/07	1	98.30	1	98.20	98.20	0	2,744	0.00%
2021/12/06	1	98.20	0	0.00	98.70	1	2,731	0.04%
2021/12/02	10	98.37	1	98.10	98.00	9	2,735	0.33%
2021/12/01	28	98.56	9	99.08	99.50	19	2,712	0.70%
2021/11/30	8.2	98.54	0	0.00	98.00	8.2	2,703	0.30%
2021/11/29	2.1	97.72	8	98.98	98.40	-5.9	2,663	-0.22%
2021/11/26	5	99.70	6.1	99.31	99.10	-1	2,689	-0.04%
2021/11/25	1.6	101.20	2	101.75	101.50	-0.4	2,784	-0.01%
2021/11/24	11	101.91	2	101.50	102.00	9	2,791	0.32%
2021/11/23	0	101.00	3	101.50	101.50	-3	2,777	-0.11%
2021/11/22	0	102.50	8.3	102.35	102.50	-8.3	2,757	-0.30%
2021/11/19	1	100.50	3.1	100.29	100.00	-2.1	2,723	-0.08%
2021/11/18	6.1	99.57	3.1	99.76	100.00	3	2,720	0.11%
2021/11/17	11	100.63	2.1	100.50	100.00	8.9	2,698	0.33%
2021/11/16	6.5	102.36	2.9	101.86	102.00	3.6	2,625	0.14%
2021/11/15	8	103.06	11	103.09	102.50	-3	2,648	-0.11%
2021/11/12	6	101.67	5	101.60	102.00	1	2,628	0.04%
2021/11/11	0.1	99.80	0	99.90	100.50	0.1	2,565	0.00%
2021/11/10	7.1	100.86	62.2	101.55	100.50	-55.1	2,571	-2.14%
2021/11/09	1	102.50	8.1	103.24	103.00	-7.1	2,561	-0.28%
2021/11/08	4.1	101.88	5	102.60	102.00	-0.9	2,498	-0.04%
2021/11/05	3.2	102.03	9.5	102.95	101.50	-6.4	2,516	-0.25%
2021/11/04	1.4	101.60	17	101.50	101.50	-15.6	2,493	-0.63%
2021/11/03	2	98.90	1.1	99.50	99.70	1	2,443	0.04%
2021/11/02	33	99.02	3.2	99.06	98.10	29.8	2,441	1.22%
2021/11/01	2	96.70	11	97.90	98.20	-9	2,447	-0.37%
2021/10/29	5.1	96.73	0	96.60	96.00	5	2,429	0.21%
2021/10/28	15	96.76	9.1	96.96	97.50	5.9	2,428	0.24%
2021/10/27	0.1	95.20	0	0.00	95.60	0.1	2,425	0.00%
2021/10/26	10	95.34	15.4	95.03	95.10	-5.4	2,508	-0.22%
2021/10/25	0.2	94.47	2	95.20	95.10	-1.8	2,573	-0.07%
2021/10/22	2	94.50	2	95.60	94.40	0	2,676	0.00%
2021/10/21	0.2	94.55	0	95.80	94.20	0.2	2,747	0.01%
2021/10/20	2.1	95.04	0.1	94.70	94.60	2	2,784	0.07%
2021/10/19	1	94.80	11	95.02	94.60	-10	2,798	-0.36%
2021/10/18	0.2	93.67	0	93.90	92.10	0.1	2,838	0.00%
2021/10/15	1.1	93.78	1.4	94.03	93.80	-0.3	2,917	-0.01%
2021/10/14	0	0.00	2	92.30	91.60	-2	2,982	-0.07%
2021/10/13	13.1	91.84	0	0.00	91.20	13.1	3,026	0.43%
2021/10/12	0	93.20	2	93.65	93.00	-2	3,148	-0.06%
2021/10/08	2	94.70	1	94.40	94.30	1	3,286	0.03%
2021/10/07	12	93.73	1	94.70	94.60	11	3,330	0.33%
2021/10/06	101.7	91.13	1.1	91.04	90.50	100.7	3,376	2.98%	大買/
2021/10/05	2	91.31	4	90.90	92.00	-2	3,397	-0.06%
2021/10/04	3.6	93.53	0	0.00	92.80	3.6	3,387	0.11%
2021/10/01	12.4	96.86	0.2	95.50	94.70	12.2	3,393	0.36%
2021/09/30	0.2	99.70	4.3	98.97	98.90	-4.2	3,404	-0.12%
2021/09/29	5.2	97.96	27.4	98.64	98.20	-22.2	3,394	-0.65%
2021/09/28	3.1	100.33	0	100.00	100.00	3	3,377	0.09%
2021/09/27	4.8	101.46	8.5	101.50	101.50	-3.7	3,379	-0.11%
2021/09/24	14.2	101.38	11.5	101.31	102.00	2.8	3,409	0.08%
2021/09/23	11	100.45	47.5	99.72	100.50	-36.5	3,488	-1.05%
2021/09/22	7.2	95.19	1.6	95.68	95.00	5.6	3,573	0.16%
2021/09/17	0.3	97.59	4	98.35	97.70	-3.7	3,569	-0.10%
2021/09/16	3.3	97.28	2	97.30	97.30	1.3	3,614	0.03%
2021/09/15	4	97.90	2	97.50	97.60	2	3,744	0.05%
2021/09/13	1	98.80	0	99.00	98.40	1	3,923	0.02%
2021/09/10	4	98.25	1	98.80	98.90	3	4,016	0.07%
2021/09/09	0	0.00	0	97.60	97.00	0	4,103	0.00%
2021/09/08	2	98.05	0	0.00	97.60	2	4,125	0.05%
2021/09/07	1.1	99.00	5	98.80	99.10	-4	4,151	-0.10%
2021/09/06	3	99.23	8	99.10	98.40	-5	4,187	-0.12%
2021/09/03	2	98.80	0	0.00	99.50	2	4,315	0.05%
2021/09/02	1.1	98.55	4	98.90	98.10	-2.9	4,473	-0.06%
2021/09/01	32.3	99.14	15	98.87	99.00	17.3	4,465	0.39%
2021/08/31	17.1	98.13	18.1	98.82	99.30	-1	4,465	-0.02%
2021/08/30	5.3	96.12	0	0.00	96.80	5.3	4,361	0.12%
2021/08/27	1.1	97.15	6	97.00	97.30	-4.9	4,359	-0.11%
2021/08/26	6	97.10	4	96.80	96.70	2	4,375	0.05%
2021/08/25	0.1	98.20	1	97.80	98.10	-0.9	4,418	-0.02%
2021/08/24	0.2	97.00	0	97.00	96.50	0.2	4,486	0.00%
2021/08/23	2.1	97.20	0	97.40	97.00	2.1	4,548	0.05%
2021/08/20	0.5	95.44	0	0.00	95.00	0.5	4,662	0.01%
2021/08/19	3.1	95.40	1	96.50	95.00	2.1	4,766	0.04%
2021/08/18	1	96.50	2	96.85	98.10	-1	4,765	-0.02%
2021/08/17	5.2	97.80	0.2	97.65	97.00	5	4,796	0.10%
2021/08/16	0.4	96.93	1.3	96.46	96.40	-1	4,833	-0.02%
2021/08/13	8.3	99.28	8	98.59	98.00	0.3	4,841	0.01%
2021/08/12	1	100.50	0.1	101.00	100.50	0.9	4,835	0.02%
2021/08/11	3.2	99.45	20.1	100.02	100.00	-16.9	4,891	-0.35%
2021/08/10	5.6	100.83	11.2	101.67	100.50	-5.6	5,001	-0.11%
2021/08/09	2.2	102.78	4	103.00	102.50	-1.8	5,046	-0.04%
2021/08/06	4	104.13	10	104.10	104.00	-6	5,135	-0.12%
2021/08/05	2	105.00	4.1	105.51	105.00	-2.1	5,304	-0.04%
2021/08/04	13	104.35	2	104.50	103.50	11	5,468	0.20%
2021/08/03	4.3	104.14	0	0.00	104.50	4.3	5,584	0.08%
2021/08/02	7	105.21	8	105.00	104.50	-1	5,685	-0.02%
2021/07/30	17	104.97	20	105.45	104.50	-3	5,767	-0.05%
2021/07/29	18.1	106.14	33	107.06	107.00	-15	5,812	-0.26%
2021/07/28	31.2	105.21	38	104.09	106.00	-6.9	5,818	-0.12%
2021/07/27	7	105.36	16.2	105.22	105.00	-9.2	5,825	-0.16%
2021/07/26	20.1	103.75	7.5	103.94	104.00	12.6	5,962	0.21%
2021/07/23	0.3	103.50	9	104.44	103.50	-8.7	6,008	-0.14%
2021/07/22	2.1	103.05	27	103.06	103.50	-24.9	6,045	-0.41%
2021/07/21	28.6	102.33	31	102.50	102.00	-2.4	6,072	-0.04%
2021/07/20	9.3	103.83	34	104.31	103.50	-24.7	6,088	-0.41%
2021/07/19	1.7	107.67	11	107.55	107.00	-9.3	6,091	-0.15%
2021/07/16	59.6	108.25	14.1	108.39	109.00	45.5	6,168	0.74%
2021/07/15	13.2	106.39	20.4	106.43	107.50	-7.2	6,195	-0.12%
2021/07/14	2.1	105.01	9	104.78	105.00	-7	6,214	-0.11%
2021/07/13	2.1	105.76	2	106.00	104.50	0	6,278	0.00%
2021/07/12	9.8	104.49	91	104.40	105.00	-81.2	6,264	-1.30%
2021/07/09	1.3	105.34	18	104.83	105.00	-16.7	6,352	-0.26%
2021/07/08	3.2	105.47	7	105.79	106.00	-3.8	6,574	-0.06%
2021/07/07	18	106.31	12.1	106.29	106.00	5.9	6,696	0.09%
2021/07/06	6.7	104.78	28	105.02	104.50	-21.3	6,763	-0.32%
2021/07/05	33	105.91	1.3	105.12	106.00	31.7	7,018	0.45%
2021/07/02	34	103.72	2	104.25	104.00	32	7,230	0.44%
2021/07/01	58.4	102.96	22.9	103.31	103.50	35.4	7,363	0.48%
2021/06/30	107.1	106.20	22.5	105.98	105.00	84.6	7,434	1.14%	大買/
2021/06/29	27	107.54	163.2	108.42	108.50	-136.2	7,506	-1.81%	大賣/鉅額交易
2021/06/28	15	106.17	11.2	106.07	107.00	3.8	7,562	0.05%
2021/06/25	10.8	105.90	0	0.00	105.50	10.8	7,569	0.14%
2021/06/24	25	106.47	28.1	106.61	106.00	-3.1	7,520	-0.04%
2021/06/23	11	104.23	32.1	104.06	105.50	-21.1	7,407	-0.28%
2021/06/22	7	100.07	1.1	100.02	99.90	6	7,334	0.08%
2021/06/21	28.1	100.79	7	99.99	99.90	21.1	7,366	0.29%
2021/06/18	9	103.33	103.5	103.48	102.50	-94.5	7,417	-1.27%	大賣/
2021/06/17	2.3	100.78	1	101.00	101.00	1.3	7,463	0.02%
2021/06/16	16.2	100.94	13	101.58	101.50	3.1	7,553	0.04%
2021/06/15	10.6	101.62	7	101.07	101.00	3.6	7,727	0.05%
2021/06/11	5.8	101.50	12.3	102.00	101.50	-6.5	7,857	-0.08%
2021/06/10	8.7	100.65	9.5	99.90	101.00	-0.8	7,819	-0.01%
2021/06/09	1.1	95.97	4	96.13	96.00	-2.9	7,699	-0.04%
2021/06/08	6.7	96.09	1	95.90	95.70	5.7	7,731	0.07%
2021/06/07	3.4	95.77	0	0.00	96.40	3.4	7,724	0.04%
2021/06/04	7.2	96.66	3	96.80	97.20	4.2	7,719	0.05%
2021/06/03	3.1	97.05	10.1	97.11	97.30	-7	7,755	-0.09%
2021/06/02	23.7	97.35	4	97.55	96.90	19.7	7,769	0.25%
2021/06/01	1.2	97.92	1.3	98.80	98.40	-0.1	7,744	0.00%
2021/05/31	25.9	96.57	3.2	96.94	97.00	22.8	7,735	0.29%
2021/05/28	10.1	97.06	2.2	97.47	97.00	7.9	7,759	0.10%
2021/05/27	19.3	94.17	13	94.72	93.60	6.3	7,717	0.08%
2021/05/26	15.1	94.40	0	0.00	94.70	15.1	7,737	0.20%
2021/05/25	7.1	94.15	4.2	94.32	94.70	2.9	7,922	0.04%
2021/05/24	1.3	93.56	1.2	93.01	93.70	0.1	7,970	0.00%
2021/05/21	4	91.58	2	92.99	91.80	2	8,017	0.02%
2021/05/20	6.1	91.32	1	91.20	91.10	5.1	8,055	0.06%
2021/05/19	3.1	90.54	9	91.43	91.60	-6	8,158	-0.07%
2021/05/18	18	90.09	5.5	90.96	90.30	12.5	8,183	0.15%
2021/05/17	15.4	87.82	22.2	88.66	88.80	-6.8	8,126	-0.08%
2021/05/14	22.5	91.69	7	90.97	90.00	15.5	8,084	0.19%
2021/05/13	16.1	90.71	17.1	90.41	91.80	-1	8,068	-0.01%
2021/05/12	25.3	87.70	14	87.81	87.00	11.3	7,953	0.14%
2021/05/11	12.7	94.27	7	94.58	92.50	5.6	7,833	0.07%
2021/05/10	15.5	97.78	24.3	97.76	97.30	-8.8	7,764	-0.11%
2021/05/07	24.7	100.08	2.1	100.50	99.80	22.7	7,768	0.29%
2021/05/06	13.3	98.87	3.1	98.97	98.70	10.2	7,806	0.13%
2021/05/05	9.2	98.88	1	98.40	98.40	8.2	7,764	0.11%
2021/05/04	7.5	98.82	9.1	100.05	98.70	-1.6	7,911	-0.02%
2021/05/03	53.1	101.63	8	99.98	99.30	45.1	8,010	0.56%
2021/04/29	7.2	106.38	5	106.00	106.00	2.2	7,927	0.03%
2021/04/28	15.5	105.00	3.1	104.68	104.50	12.4	7,916	0.16%
2021/04/27	11.5	105.60	6	105.58	106.00	5.5	8,020	0.07%
2021/04/26	14.1	103.86	1	103.50	104.00	13.1	7,997	0.16%
2021/04/23	6.6	104.27	4.2	104.05	104.00	2.4	8,012	0.03%
2021/04/22	42.4	104.50	1	105.96	103.50	41.4	8,180	0.51%
2021/04/21	21.6	104.96	6.1	104.60	104.50	15.5	8,311	0.19%
2021/04/20	35.9	107.11	15.9	106.68	107.00	20	8,264	0.24%
2021/04/19	55.1	108.73	3	109.17	109.00	52.1	8,294	0.63%
2021/04/16	4.7	110.64	45	110.51	111.50	-40.3	8,304	-0.49%
2021/04/15	32.1	109.09	10	109.50	109.00	22.1	8,439	0.26%
2021/04/14	37.6	108.78	79.4	109.18	108.50	-41.8	8,415	-0.50%
2021/04/13	90.9	112.82	11	112.23	112.00	79.9	8,447	0.95%
2021/04/12	33.1	114.17	2.1	114.24	114.50	31	8,368	0.37%
2021/04/09	59.8	113.63	19	113.50	113.00	40.8	8,500	0.48%
2021/04/08	35.3	115.42	10	115.15	115.50	25.3	8,341	0.30%
2021/04/07	59.5	116.18	15	116.74	116.50	44.5	8,172	0.54%
2021/04/06	8.8	117.71	5.8	117.50	117.50	3	8,105	0.04%
2021/04/01	59.7	118.40	3.2	119.33	118.00	56.5	8,026	0.70%
2021/03/31	27.3	121.72	8.2	122.97	120.50	19.1	7,871	0.24%
2021/03/30	4.1	124.76	4.2	124.91	125.00	-0.1	7,680	0.00%
2021/03/29	1.1	125.54	9.4	125.39	125.50	-8.3	7,654	-0.11%
2021/03/26	2.2	124.52	6.1	124.34	124.50	-3.9	7,690	-0.05%
2021/03/25	12.3	124.43	1.2	124.33	123.50	11.1	7,743	0.14%
2021/03/24	18.2	126.75	10.9	126.58	126.00	7.3	7,811	0.09%
2021/03/23	9.1	126.15	23	126.33	125.00	-13.9	7,813	-0.18%
2021/03/22	52.2	127.72	32.5	127.88	127.00	19.7	7,819	0.25%
2021/03/19	35.8	127.40	11	127.46	127.50	24.7	7,882	0.31%
2021/03/18	35.3	126.92	28	126.83	127.50	7.3	7,820	0.09%
2021/03/17	14.1	124.18	64.9	124.68	124.50	-50.8	7,709	-0.66%
2021/03/16	14	121.86	11.2	122.37	122.50	2.8	7,650	0.04%
2021/03/15	8.4	120.63	8	120.50	121.00	0.4	7,685	0.00%
2021/03/12	6.1	120.00	7	120.43	120.50	-0.9	7,739	-0.01%
2021/03/11	8	119.31	3	119.50	119.00	5	7,927	0.06%
2021/03/10	5.1	118.61	4	119.00	119.50	1.1	7,995	0.01%
2021/03/09	3	118.00	40.2	117.53	118.00	-37.2	8,052	-0.46%
2021/03/08	6	120.00	14.1	119.60	119.00	-8.1	8,140	-0.10%
2021/03/05	19.1	118.64	1	119.00	119.50	18.1	8,204	0.22%
2021/03/04	6.1	119.92	0	0.00	119.50	6.1	8,397	0.07%
2021/03/03	35.7	123.45	14.8	123.24	122.50	20.8	8,453	0.25%
2021/03/02	11	121.77	5	121.70	121.00	6	8,460	0.07%
2021/02/26	11.6	120.07	14.1	120.32	120.00	-2.5	8,488	-0.03%
2021/02/25	36.1	122.18	49.6	122.43	122.00	-13.5	8,422	-0.16%
2021/02/24	3	119.67	14.2	119.91	119.00	-11.2	8,325	-0.14%
2021/02/23	9.3	118.01	5.2	118.40	117.50	4.1	8,433	0.05%
2021/02/22	19.8	119.58	7	120.00	120.00	12.8	8,544	0.15%
2021/02/19	3	117.50	12.3	119.89	120.50	-9.3	8,630	-0.11%
2021/02/18	0	0.00	18.2	116.58	118.00	-18.2	8,556	-0.21%
2021/02/17	6.1	116.49	2.1	116.74	116.00	4	8,534	0.05%
2021/02/05	6	114.84	3.2	115.49	115.50	2.8	8,485	0.03%
2021/02/04	3	114.67	9.2	115.01	116.00	-6.2	8,534	-0.07%
2021/02/03	4.1	113.51	7	113.29	113.00	-2.9	8,509	-0.03%
2021/02/02	4.2	114.17	3.1	115.34	113.50	1.1	8,544	0.01%
2021/02/01	3.1	113.18	2	114.00	114.00	1.1	8,494	0.01%
2021/01/29	8.4	114.80	6.2	115.00	114.00	2.2	8,518	0.03%
2021/01/28	25.9	116.70	23	116.91	116.00	2.9	8,436	0.03%
2021/01/27	89.2	121.45	15.1	120.00	120.50	74.1	8,351	0.89%
2021/01/26	45.6	121.56	75	122.10	118.50	-29.4	8,322	-0.35%
2021/01/25	6	119.66	36	119.72	121.00	-30	8,182	-0.37%
2021/01/22	8	115.50	26.2	116.69	117.00	-18.2	8,084	-0.22%
2021/01/21	6	115.08	6	116.00	115.00	0	7,987	0.00%
2021/01/20	40.8	113.70	2.1	114.26	113.00	38.7	7,926	0.49%
2021/01/19	5	117.00	6	117.92	117.00	-1	7,809	-0.01%
2021/01/18	23	116.50	4.1	116.98	118.50	18.9	7,774	0.24%
2021/01/15	41.7	118.63	13	119.27	117.50	28.7	7,769	0.37%
2021/01/14	34.6	122.72	30	122.63	122.00	4.6	7,574	0.06%
2021/01/13	6.1	120.42	10.2	120.36	121.00	-4.1	7,432	-0.06%
2021/01/12	7.1	118.86	21.4	119.14	118.00	-14.2	7,508	-0.19%
2021/01/11	13.4	117.89	14	117.75	118.00	-0.6	7,571	-0.01%
2021/01/08	15.7	117.99	3	117.83	119.00	12.7	7,481	0.17%
2021/01/07	20.7	121.96	12	121.96	120.00	8.7	7,342	0.12%
2021/01/06	25	120.52	29.2	120.51	119.50	-4.2	7,285	-0.06%
2021/01/05	2.8	118.76	3	118.50	119.00	-0.3	7,080	0.00%
2021/01/04	12	119.00	20.1	117.95	119.00	-8.1	7,046	-0.11%
2020/12/31	16	114.19	5	115.20	114.00	11	6,812	0.16%
2020/12/30	9.2	114.02	3	114.50	115.00	6.2	6,730	0.09%
2020/12/29	20	115.10	5	115.80	115.50	15	6,734	0.22%
2020/12/28	10.3	116.62	1.3	115.91	115.50	8.9	6,650	0.13%
2020/12/25	4	118.50	4	117.75	117.00	0	6,614	0.00%
2020/12/24	2	119.00	1.1	119.00	117.50	0.9	6,617	0.01%
2020/12/23	0.2	116.73	1	117.00	118.00	-0.8	6,631	-0.01%
2020/12/22	19.1	117.16	8	117.31	116.00	11.1	6,674	0.17%
2020/12/21	11	119.86	7	119.29	118.50	4	6,710	0.06%
2020/12/18	14.3	122.64	20	122.25	121.50	-5.7	6,645	-0.09%
2020/12/17	11	120.82	14	120.11	119.50	-3	6,531	-0.05%
2020/12/16	11	118.68	17.6	118.69	120.00	-6.6	6,471	-0.10%
2020/12/15	25.1	114.40	6.3	115.31	113.00	18.8	6,382	0.29%
2020/12/14	10.1	118.40	3	118.33	118.00	7.1	6,227	0.11%
2020/12/11	12.1	118.01	5	118.90	118.00	7.1	6,293	0.11%
2020/12/10	21.3	119.81	13	119.31	119.50	8.3	6,250	0.13%
2020/12/09	12.1	123.74	33	123.17	122.50	-20.9	6,204	-0.34%
2020/12/08	21.1	121.72	12	121.58	121.50	9.1	6,106	0.15%
2020/12/07	49	122.76	25	122.26	123.00	24	6,020	0.40%
2020/12/04	11.1	120.68	7.1	121.21	121.00	4	5,819	0.07%
2020/12/03	12	123.13	7	123.71	123.00	5	5,739	0.09%
2020/12/02	16.1	123.53	19	122.82	122.50	-2.9	5,701	-0.05%
2020/12/01	25	123.74	10	124.25	124.50	15	5,626	0.27%
2020/11/30	44.3	123.98	7	124.36	123.50	37.3	5,620	0.66%
2020/11/27	27	120.85	23.2	120.83	122.00	3.8	5,453	0.07%
2020/11/26	8.1	116.82	4	118.00	119.00	4.1	5,396	0.08%
2020/11/25	6.1	118.02	2	117.51	117.00	4.1	5,380	0.08%
2020/11/24	14	119.32	1	119.00	119.00	13	5,298	0.25%
2020/11/23	14	118.50	11	117.45	118.00	3	5,233	0.06%
2020/11/20	20.1	116.90	0	0.00	116.50	20.1	5,127	0.39%
2020/11/19	19.1	118.54	4	119.25	119.00	15.1	4,975	0.30%
2020/11/18	13	121.31	0	0.00	121.50	13	4,811	0.27%
2020/11/17	4	124.13	1	126.50	124.00	3	4,712	0.06%
2020/11/16	5	125.50	9	126.00	126.00	-4	4,802	-0.08%
2020/11/13	2	123.50	1	122.50	123.00	1	4,804	0.02%
2020/11/12	5	124.60	2	124.50	124.00	3	4,839	0.06%
2020/11/11	3	122.67	4	123.25	123.00	-1	4,763	-0.02%
2020/11/10	12	122.67	6	122.75	122.00	6	4,756	0.13%
2020/11/09	4	129.50	5	128.10	127.00	-1	4,767	-0.02%
2020/11/06	8	128.75	6	128.58	127.50	2	4,792	0.04%
2020/11/05	2	126.00	3	127.00	126.50	-1	4,824	-0.02%
2020/11/04	7	124.71	3	124.67	126.00	4	4,890	0.08%
2020/11/03	5	122.10	8	122.38	123.00	-3	5,065	-0.06%
2020/11/02	4	118.63	3	119.17	119.50	1	5,230	0.02%
2020/10/30	14.1	123.26	6	122.67	121.00	8.1	5,368	0.15%
2020/10/29	1	126.00	3	126.50	127.00	-2	5,308	-0.04%
2020/10/28	5.1	128.35	1	128.50	128.00	4.1	5,353	0.08%
2020/10/27	22.1	129.98	1	130.00	130.00	21.1	5,379	0.39%
2020/10/26	4	131.88	5	131.90	131.50	-1	5,405	-0.02%
2020/10/23	4	133.88	2	132.50	132.50	2	5,498	0.04%
2020/10/22	8	133.88	5	134.50	134.50	3	5,518	0.05%
2020/10/21	4	135.13	2	133.50	133.50	2	5,508	0.04%
2020/10/20	30	135.43	23	135.50	135.00	7	5,471	0.13%
2020/10/19	14	135.25	23	137.22	137.50	-9	5,339	-0.17%
2020/10/16	3	127.67	69	126.36	126.00	-66	5,140	-1.28%
2020/10/15	2	128.50	1	129.50	126.00	1	5,175	0.02%
2020/10/14	2	129.50	6	128.00	129.00	-4	5,135	-0.08%
2020/10/13	4	130.75	5	129.50	129.00	-1	5,157	-0.02%
2020/10/12	24	128.35	2	130.25	128.00	22	5,156	0.43%
2020/10/08	12	130.63	4	131.38	131.50	8	5,193	0.15%
2020/10/07	2	131.75	12	132.96	131.00	-10	5,249	-0.19%
2020/10/06	4	133.00	7	132.29	132.50	-3	5,297	-0.06%
2020/09/28	3	125.50	8	125.81	125.00	-5	5,731	-0.09%
2020/09/25	8	126.25	0	0.00	123.00	8	5,791	0.14%
2020/09/24	8	127.06	2	125.25	125.00	6	5,843	0.10%
2020/09/23	0	0.00	1.1	131.56	131.50	-1.1	5,832	-0.02%
2020/09/22	1	132.50	1	133.50	131.50	0	5,906	0.00%
2020/09/21	1	134.00	5	134.50	133.50	-4	5,991	-0.07%
2020/09/18	0	0.00	6	133.75	134.50	-6	6,094	-0.10%
2020/09/17	9	132.17	4	132.63	132.00	5	6,121	0.08%
2020/09/16	16	133.38	56	133.63	134.50	-40	6,221	-0.64%
2020/09/15	3	129.50	71	130.01	129.00	-68	6,160	-1.10%
2020/09/14	69	129.43	12	128.25	129.00	57	6,224	0.92%
2020/09/11	2	124.00	0	0.00	123.00	2	6,211	0.03%
2020/09/10	1	121.50	0	0.00	121.00	1	6,215	0.02%
2020/09/09	4	121.00	1	121.50	121.00	3	6,258	0.05%
2020/09/08	1	122.50	0	0.00	123.00	1	6,316	0.02%
2020/09/07	1	125.00	1	125.50	123.50	0	6,366	0.00%
2020/09/04	1	128.50	2	127.75	128.00	-1	6,389	-0.02%
2020/09/03	15	129.10	3	127.83	126.00	12	6,406	0.19%
2020/09/02	70	127.29	1	127.50	127.50	69	6,451	1.07%
2020/09/01	3	123.33	1	120.50	123.50	2	6,511	0.03%
2020/08/31	4	124.13	2	123.25	123.00	2	6,496	0.03%
2020/08/28	2	125.00	1	125.50	124.50	1	6,541	0.02%
2020/08/27	1	127.00	7	128.00	125.50	-6	6,668	-0.09%
2020/08/25	8	126.69	3	126.83	127.00	5	6,932	0.07%
2020/08/24	18	127.67	3	128.33	128.00	15	6,956	0.22%
2020/08/21	0	0.00	15	128.33	129.50	-15	6,970	-0.22%
2020/08/20	9.1	125.23	10	124.75	124.00	-1	6,994	-0.01%
2020/08/19	1	133.50	4	133.88	132.50	-3	7,028	-0.04%
2020/08/18	10	133.25	1	131.50	132.00	9	7,053	0.13%
2020/08/14	11.1	134.69	0	0.00	135.50	11.1	7,146	0.15%
2020/08/13	20	137.23	7	135.79	134.50	13	7,187	0.18%
2020/08/12	10	137.70	4	137.50	137.00	6	7,162	0.08%
2020/08/11	6	141.33	10	140.95	139.00	-4	7,184	-0.06%
2020/08/10	7	144.64	0	0.00	144.00	7	7,157	0.10%
2020/08/07	17	148.62	24	148.81	146.50	-7	7,138	-0.10%
2020/08/06	30	143.65	47.5	144.14	145.00	-17.5	7,004	-0.25%
2020/08/05	15	139.17	22	139.14	140.00	-7	6,901	-0.10%
2020/08/04	7	132.29	8	130.75	131.50	-1	6,897	-0.01%
2020/08/03	5	130.10	1	131.50	130.00	4	6,959	0.06%
2020/07/31	1	136.00	0	0.00	135.00	1	7,039	0.01%
2020/07/30	0.3	136.00	2	135.50	135.50	-1.7	7,207	-0.02%
2020/07/29	5	130.80	14	132.89	134.50	-9	7,397	-0.12%
2020/07/28	6	132.75	12	132.00	132.50	-6	7,439	-0.08%
2020/07/27	3	128.50	3	128.00	128.00	0	7,514	0.00%
2020/07/24	9	128.61	4	130.00	127.50	5	7,597	0.07%
2020/07/23	6	130.25	1	129.50	130.00	5	7,617	0.07%
2020/07/22	2	131.50	0	0.00	131.50	2	7,634	0.03%
2020/07/21	2	134.00	6	134.17	133.50	-4	7,740	-0.05%
2020/07/20	3	129.83	4.1	129.91	131.00	-1.1	7,727	-0.01%
2020/07/17	12	131.00	24	131.85	130.50	-12	7,763	-0.15%
2020/07/16	4	132.50	21	134.43	131.50	-17	7,786	-0.22%
2020/07/15	35	136.93	6	134.92	133.50	29	7,790	0.37%
2020/07/14	1	136.00	15	137.37	135.00	-14	7,906	-0.18%
2020/07/13	0	0.00	14	135.89	135.50	-14	7,949	-0.18%
2020/07/10	18	134.44	4	132.88	132.50	14	7,985	0.18%
2020/07/09	14	142.50	25	140.34	139.00	-11	8,096	-0.14%
2020/07/08	4	135.63	4	136.75	136.50	0	7,985	0.00%
2020/07/07	16	137.41	20	136.73	137.00	-4	7,937	-0.05%
2020/07/06	39	137.59	21	136.48	138.00	18	7,951	0.23%
2020/07/03	13.1	132.79	39	133.85	135.00	-25.9	8,099	-0.32%
2020/07/02	2	133.75	1	134.00	133.50	1	8,143	0.01%
2020/07/01	8	132.88	7	132.71	132.50	1	8,184	0.01%
2020/06/30	8	129.44	1.1	129.02	128.50	7	8,145	0.09%
2020/06/29	22	128.98	4	127.88	127.50	18	8,153	0.22%
2020/06/24	30	133.00	0	0.00	133.50	30	8,101	0.37%
2020/06/23	9	131.72	7	132.07	132.00	2	8,172	0.02%
2020/06/22	4	135.50	4	134.00	134.00	0	8,207	0.00%
2020/06/19	0	0.00	5	136.50	137.00	-5	8,279	-0.06%
2020/06/18	6	132.08	20	133.08	134.50	-14	8,255	-0.17%
2020/06/17	10.1	132.64	15	132.67	132.00	-4.9	8,226	-0.06%
2020/06/16	16	134.56	18	135.03	134.00	-2	8,542	-0.02%
2020/06/15	5	131.50	4	132.00	132.00	1	8,612	0.01%
2020/06/12	12	130.46	11	130.55	133.50	1	8,691	0.01%
2020/06/11	8	133.50	4	133.50	131.50	4	8,805	0.05%
2020/06/10	6	134.83	11	135.82	135.50	-5	8,923	-0.06%
2020/06/09	3	136.33	11	137.09	138.00	-8	8,899	-0.09%
2020/06/08	2.1	132.76	7	132.93	133.00	-5	8,923	-0.06%
2020/06/05	2	130.00	18	130.47	129.50	-16	8,981	-0.18%
2020/06/04	35	130.29	39	131.09	131.50	-4	9,002	-0.04%
2020/06/03	30	129.08	46	129.70	129.00	-16	8,934	-0.18%
2020/06/02	16	124.88	23	125.96	125.00	-7	8,859	-0.08%
2020/06/01	12	123.25	15	122.77	123.00	-3	8,719	-0.03%
2020/05/29	5	117.30	5	118.80	119.50	0	8,688	0.00%
2020/05/28	6	119.58	16	118.88	117.50	-10	8,692	-0.12%
2020/05/27	9	120.06	9	120.39	119.00	0	8,717	0.00%
2020/05/26	33	120.85	20	121.58	121.00	13	8,710	0.15%
2020/05/25	3	114.50	7	114.14	117.00	-4	8,559	-0.05%
2020/05/22	6	112.58	9	115.94	112.00	-3	8,527	-0.04%
2020/05/21	5	115.60	21	116.17	116.00	-16	8,422	-0.19%
2020/05/20	37	113.05	30	111.53	113.00	7	8,377	0.08%
2020/05/19	1	109.50	10	109.75	109.00	-9	8,333	-0.11%
2020/05/18	22	109.48	23	110.11	108.50	-1	8,286	-0.01%
2020/05/15	17	113.29	12	113.08	113.50	5	8,304	0.06%
2020/05/14	30	116.00	13	117.23	113.50	17	8,253	0.21%
2020/05/13	4	115.75	7	116.00	117.50	-3	8,232	-0.04%
2020/05/12	45	118.00	38	118.28	117.00	7	8,357	0.08%
2020/05/11	43	120.99	42.1	121.74	118.00	0.9	8,262	0.01%
2020/05/08	2	118.00	3	118.17	117.00	-1	8,120	-0.01%
2020/05/07	27	117.02	17.5	117.83	117.00	9.5	8,064	0.12%
2020/05/06	12	115.50	15	116.17	119.00	-3	7,936	-0.04%
2020/05/05	29.2	109.10	42	110.67	113.00	-12.8	7,753	-0.17%
2020/05/04	19	106.05	18	105.64	106.00	1	7,540	0.01%
2020/04/30	12.5	107.92	14	107.75	108.00	-1.6	7,465	-0.02%
2020/04/29	1	103.50	16	102.91	104.00	-15	7,406	-0.20%
2020/04/28	8	100.28	7	100.71	101.00	1	7,369	0.01%
2020/04/27	1	101.00	5.1	101.52	102.00	-4.1	7,301	-0.06%
2020/04/24	21	98.44	14	99.50	99.30	7	7,231	0.10%
2020/04/23	13	100.50	13	101.81	101.00	0	7,067	0.00%
2020/04/22	8	98.85	13	99.28	100.00	-5	7,041	-0.07%
2020/04/21	13	100.88	5	101.32	100.00	8	7,007	0.11%
2020/04/20	3	102.50	1	102.00	102.00	2	6,917	0.03%
2020/04/17	36	104.63	20	102.33	102.50	16	6,889	0.23%
2020/04/16	13	102.77	10	103.40	102.00	3	6,745	0.04%
2020/04/15	26	102.40	115	103.35	102.00	-89	6,702	-1.33%	大賣/
2020/04/14	114	98.17	18	100.36	103.50	96	6,747	1.42%	大買/
2020/04/13	10	96.17	8	96.41	95.20	2	6,553	0.03%
2020/04/10	19	97.04	19	96.83	96.80	0	6,530	0.00%
2020/04/09	35	98.99	31	98.59	98.00	4	6,512	0.06%
2020/04/08	38	96.67	46	97.11	99.90	-8	6,356	-0.13%
2020/04/07	28	91.21	6	91.23	91.30	22	6,116	0.36%
2020/04/06	18	89.47	8	89.96	90.30	10	5,958	0.17%
2020/04/01	5	91.92	4	91.18	91.00	1	5,831	0.02%
2020/03/31	7	92.73	8	93.03	93.00	-1	5,787	-0.02%
2020/03/30	12	90.12	10	91.01	91.10	2	5,670	0.04%
2020/03/27	32	94.28	17	94.64	93.00	15	5,581	0.27%
2020/03/26	12	89.94	18	88.77	90.90	-6	5,468	-0.11%
2020/03/25	11	86.94	5	87.26	86.80	6	5,371	0.11%
2020/03/24	1	79.60	15	81.07	81.10	-14	5,344	-0.26%
2020/03/23	2	75.90	1	76.40	75.50	1	5,288	0.02%
2020/03/20	10	76.99	5	78.72	78.50	5	5,274	0.09%
2020/03/19	6	76.40	4	73.00	73.00	2	4,973	0.04%
2020/03/18	6	81.38	2	82.75	81.10	4	4,889	0.08%
2020/03/17	7	83.40	23	84.79	79.20	-16	4,774	-0.34%
2020/03/16	17	91.69	23	90.13	87.80	-6	4,608	-0.13%
2020/03/13	5	91.40	4	91.40	91.40	1	4,484	0.02%
2020/03/12	35	103.33	13	103.92	101.50	22	4,455	0.49%
2020/03/11	34	116.07	12	114.13	112.50	22	4,343	0.51%
2020/03/09	17	114.18	8	112.50	112.00	9	4,238	0.21%
2020/03/06	8	119.31	7	119.93	118.50	1	4,197	0.02%
2020/03/05	4	122.00	4	122.00	122.00	0	4,184	0.00%
2020/03/04	2	120.00	2	119.50	121.00	0	4,174	0.00%
2020/03/03	6	121.42	10	122.10	121.00	-4	4,120	-0.10%
2020/03/02	9	112.61	13	116.96	118.00	-4	4,047	-0.10%
2020/02/27	21	117.10	15	115.03	115.50	6	4,021	0.15%
2020/02/26	11	120.91	7	119.07	119.00	4	3,960	0.10%
2020/02/25	0	0.00	6	122.58	123.50	-6	3,929	-0.15%
2020/02/24	15	119.23	7	120.36	119.50	8	3,970	0.20%
2020/02/21	1	123.00	6	123.42	123.00	-5	4,004	-0.12%
2020/02/20	2	123.00	0	0.00	123.00	2	4,012	0.05%
2020/02/18	1	123.00	0	0.00	122.00	1	4,032	0.02%
2020/02/17	23	124.15	10	123.65	123.00	13	4,247	0.31%
2020/02/14	11	128.64	14	128.89	128.50	-3	4,453	-0.07%
2020/02/13	2	126.75	3	127.50	127.00	-1	4,607	-0.02%
2020/02/12	19	129.50	20	129.75	127.00	-1	4,606	-0.02%
2020/02/11	2	122.25	4	123.38	124.50	-2	4,448	-0.04%
2020/02/10	5	115.20	5	120.00	122.00	0	4,467	0.00%
2020/02/07	5	120.50	2	121.50	121.00	3	4,546	0.07%
2020/02/06	5	121.80	0	0.00	122.50	5	4,536	0.11%
2020/02/05	6	122.08	2	122.75	120.50	4	4,545	0.09%
2020/02/04	1	121.50	2	122.00	124.50	-1	4,547	-0.02%
2020/02/03	2	114.25	4	118.00	120.50	-2	4,677	-0.04%
2020/01/31	5	119.40	4	118.63	119.50	1	4,683	0.02%
2020/01/30	9	121.56	0	0.00	121.50	9	4,671	0.19%
2020/01/20	8	134.63	2	135.00	134.50	6	4,703	0.13%
2020/01/17	2	136.50	1	137.50	136.50	1	4,784	0.02%
2020/01/16	0	0.00	1	137.00	137.00	-1	4,881	-0.02%
2020/01/15	1	135.50	3	137.17	136.00	-2	4,998	-0.04%
2020/01/14	4	137.00	2	136.50	136.00	2	5,093	0.04%
2020/01/13	1	137.50	1	137.00	138.00	0	5,167	0.00%
2020/01/10	8	134.25	5	134.90	135.00	3	5,290	0.06%
2020/01/09	5	132.90	9	135.83	136.00	-4	5,351	-0.07%
2020/01/08	18	130.28	15	130.07	130.00	3	5,482	0.05%
2020/01/07	24	136.46	6	130.92	131.50	18	5,513	0.33%
2020/01/06	4	142.75	1	143.00	142.00	3	5,517	0.05%
2020/01/03	6	147.75	9	149.17	147.00	-3	5,539	-0.05%
2020/01/02	7	147.57	9	148.06	146.50	-2	5,619	-0.04%
2019/12/31	5	142.00	6	143.42	143.00	-1	5,656	-0.02%
2019/12/30	3	143.50	13	143.31	142.00	-10	5,655	-0.18%
2019/12/27	1	141.50	5	142.00	142.00	-4	5,712	-0.07%
2019/12/26	0	0.00	4	140.75	141.00	-4	5,844	-0.07%
2019/12/25	1	140.50	6	140.83	140.50	-5	5,946	-0.08%
2019/12/24	0	0.00	1	139.50	139.00	-1	5,981	-0.02%
2019/12/23	0	0.00	2	139.00	138.50	-2	5,996	-0.03%
2019/12/20	4	137.13	8	138.69	139.50	-4	6,035	-0.07%
2019/12/19	14	138.21	2	138.00	137.00	12	6,037	0.20%
2019/12/18	3	143.17	3	145.00	141.50	0	6,000	0.00%
2019/12/17	2	138.75	11	140.59	141.00	-9	5,987	-0.15%
2019/12/16	10	136.00	10	137.00	136.50	0	6,004	0.00%
2019/12/13	8	136.69	1	136.00	136.00	7	6,102	0.11%
2019/12/12	0	0.00	2	138.25	139.00	-2	6,160	-0.03%
2019/12/11	7	137.64	1	136.00	136.50	6	6,151	0.10%
2019/12/10	10	134.75	15	138.37	138.50	-5	6,206	-0.08%
2019/12/09	4	137.75	9	136.72	136.50	-5	6,242	-0.08%
2019/12/06	1	134.50	11	135.00	134.00	-10	6,364	-0.16%
2019/12/05	19	133.29	170	133.50	133.00	-151	6,431	-2.35%	大賣/鉅額交易
2019/12/04	8	136.50	20	136.10	135.00	-12	6,443	-0.19%
2019/12/03	3	134.00	2	134.75	133.00	1	6,417	0.02%
2019/12/02	3	131.50	1	132.00	134.50	2	6,441	0.03%
2019/11/29	14	133.00	1	134.00	134.50	13	6,438	0.20%
2019/11/28	7	137.43	18	137.53	137.00	-11	6,447	-0.17%
2019/11/27	1	137.50	3	138.50	138.50	-2	6,511	-0.03%
2019/11/26	2	138.00	0	0.00	136.50	2	6,528	0.03%
2019/11/22	11	137.95	6	137.08	136.50	5	6,716	0.07%
2019/11/21	10	135.65	8	138.38	139.00	2	6,770	0.03%
2019/11/20	19	137.84	14	141.54	139.50	5	6,780	0.07%
2019/11/19	11	141.00	23	141.02	140.00	-12	6,867	-0.17%
2019/11/18	1	140.50	4	140.38	141.00	-3	6,901	-0.04%
2019/11/15	7.1	138.64	8	138.00	138.00	-0.9	6,955	-0.01%
2019/11/14	21	137.50	35	137.51	139.50	-14	6,980	-0.20%
2019/11/13	55	142.19	3	139.33	139.00	52	6,864	0.76%
2019/11/12	15	151.53	28	151.23	153.00	-13	6,719	-0.19%
2019/11/11	12	147.46	3	146.50	144.00	9	6,880	0.13%
2019/11/08	6	145.75	3	146.33	147.50	3	6,920	0.04%
2019/11/07	1	144.50	3	147.83	148.00	-2	6,959	-0.03%
2019/11/06	15	148.00	8	148.44	145.00	7	7,017	0.10%
2019/11/05	1	146.50	4	148.13	147.50	-3	6,944	-0.04%
2019/11/04	175	145.42	4	145.88	146.00	171	6,984	2.45%	大買/鉅額交易
2019/11/01	3	144.83	3	145.50	146.50	0	7,012	0.00%
2019/10/31	35	141.84	25	144.12	145.00	10	7,236	0.14%
2019/10/30	0	0.00	14	146.50	148.50	-14	7,201	-0.19%
2019/10/29	19	143.55	3	145.17	144.00	16	7,342	0.22%
2019/10/28	5	146.60	4	149.00	147.50	1	7,266	0.01%
2019/10/25	2	145.75	2	146.50	145.00	0	7,201	0.00%
2019/10/24	2	143.50	12	141.29	144.50	-10	7,147	-0.14%
2019/10/23	20	137.35	8	138.06	138.00	12	7,109	0.17%
2019/10/22	6	139.00	7	137.00	139.50	-1	7,049	-0.01%
2019/10/21	3	134.33	3	135.83	135.50	0	6,986	0.00%
2019/10/18	5	132.20	1	133.00	134.50	4	6,974	0.06%
2019/10/17	3	127.83	5	129.10	131.00	-2	6,998	-0.03%
2019/10/16	1	127.00	13	127.42	127.00	-12	7,007	-0.17%
2019/10/15	12	124.04	10	125.75	124.00	2	7,095	0.03%
2019/10/14	3	125.67	12	124.63	124.00	-9	7,135	-0.13%
2019/10/09	1	119.00	1	120.00	119.00	0	7,008	0.00%
2019/10/08	2	121.25	6	119.67	121.00	-4	7,037	-0.06%
2019/10/07	10	118.30	20	118.50	119.50	-10	7,006	-0.14%
2019/10/03	26	114.15	10	115.00	114.00	16	6,984	0.23%
2019/10/02	3	121.33	4	117.88	117.00	-1	6,969	-0.01%
2019/10/01	21	115.26	24	116.65	117.50	-3	6,873	-0.04%
2019/09/27	2	112.50	1	114.00	111.00	1	6,828	0.01%
2019/09/26	1	115.00	1	115.50	115.00	0	6,812	0.00%
2019/09/25	2	115.00	1	117.00	115.50	1	6,829	0.01%
2019/09/24	2	117.50	3	118.17	116.00	-1	6,898	-0.01%
2019/09/23	2	118.00	14	117.39	117.50	-12	6,891	-0.17%
2019/09/20	0	0.00	1	116.00	115.00	-1	6,912	-0.01%
2019/09/19	29	116.66	38	115.61	115.50	-9	6,823	-0.13%
2019/09/18	16	116.47	15	115.10	115.00	1	6,771	0.01%
2019/09/17	11	112.55	9	113.06	112.50	2	6,653	0.03%
2019/09/16	3	110.33	1	111.50	112.00	2	6,576	0.03%
2019/09/12	4	110.75	8	112.44	111.50	-4	6,584	-0.06%
2019/09/11	12	110.13	2	110.75	110.50	10	6,562	0.15%
2019/09/10	19	108.82	15	110.80	112.00	4	6,519	0.06%
2019/09/09	14	115.64	1	114.50	113.00	13	6,341	0.21%
2019/09/06	4	116.63	0	0.00	116.50	4	6,271	0.06%
2019/09/05	0	0.00	32	118.69	119.50	-32	6,246	-0.51%
2019/09/04	1	116.50	3	118.83	117.50	-2	6,290	-0.03%
2019/09/03	4	116.50	2	118.00	116.00	2	6,360	0.03%
2019/09/02	0	0.00	2	116.00	118.50	-2	6,391	-0.03%
2019/08/30	2	116.00	2	116.25	116.00	0	6,377	0.00%
2019/08/29	1	115.50	1	116.00	115.00	0	6,455	0.00%
2019/08/28	28	117.30	3	115.50	115.00	25	6,463	0.39%
2019/08/27	17	118.44	8	119.00	118.00	9	6,494	0.14%
2019/08/26	8	117.25	2	117.75	117.00	6	6,408	0.09%
2019/08/23	1	122.00	5	122.30	122.00	-4	6,355	-0.06%
2019/08/22	0	0.00	20	121.25	123.00	-20	6,351	-0.31%
2019/08/21	2	119.00	1	119.00	119.00	1	6,220	0.02%
2019/08/20	13	119.23	4	119.88	119.00	9	6,240	0.14%
2019/08/19	5	118.90	8	118.88	119.00	-3	6,216	-0.05%
2019/08/16	4	118.25	2	116.75	116.00	2	6,180	0.03%
2019/08/15	2	117.00	5	117.40	117.50	-3	6,140	-0.05%
2019/08/14	4	117.63	56	116.65	119.50	-52	6,084	-0.85%
2019/08/13	3	106.83	20	106.88	109.00	-17	5,821	-0.29%
2019/08/12	4	106.00	4	107.75	106.00	0	5,877	0.00%
2019/08/08	30	105.72	8	105.94	106.00	22	5,951	0.37%
2019/08/07	3	102.83	8	104.69	102.50	-5	5,980	-0.08%
2019/08/06	5	99.52	13	101.42	102.00	-8	6,038	-0.13%
2019/08/05	6	101.58	1	101.00	101.00	5	6,070	0.08%
2019/08/02	21	103.67	4	103.50	102.00	17	6,134	0.28%
2019/08/01	28	112.32	5	111.40	111.00	23	5,967	0.39%
2019/07/31	31	115.34	41	116.17	114.00	-10	5,892	-0.17%
2019/07/30	1	114.00	2	111.75	112.00	-1	5,755	-0.02%
2019/07/29	26	114.06	10	116.00	112.50	16	5,753	0.28%
2019/07/26	16	114.28	0	0.00	113.50	16	5,847	0.27%
2019/07/25	13	114.81	13.2	115.66	116.00	-0.2	5,875	0.00%
2019/07/24	3	115.00	11	114.23	115.00	-8	5,900	-0.14%
2019/07/23	1	115.50	7	115.64	115.50	-6	5,918	-0.10%
2019/07/22	1	114.50	3	115.67	116.00	-2	5,931	-0.03%
2019/07/19	19	114.61	8	115.13	114.50	11	5,928	0.19%
2019/07/18	2	112.25	1	113.00	111.50	1	5,934	0.02%
2019/07/17	5	110.90	12	114.08	114.50	-7	5,894	-0.12%
2019/07/16	3	108.50	25	108.02	107.50	-22	5,711	-0.39%
2019/07/15	1	104.50	0	0.00	105.00	1	5,645	0.02%
2019/07/12	3	105.17	3	104.50	104.50	0	5,696	0.00%
2019/07/11	3	104.50	9	103.06	104.00	-6	5,781	-0.10%
2019/07/10	2	101.50	4	101.50	100.50	-2	5,864	-0.03%
2019/07/09	4	98.23	1	98.50	98.70	3	5,931	0.05%
2019/07/08	5	99.94	9	100.23	99.30	-4	6,245	-0.06%
2019/07/05	3	103.17	4	104.50	104.50	-1	6,347	-0.02%
2019/07/04	15	103.57	2	104.75	103.50	13	6,542	0.20%
2019/07/03	1	105.00	0	0.00	106.00	1	6,767	0.01%
2019/07/02	1	106.00	0	0.00	105.50	1	7,158	0.01%
2019/07/01	1	105.50	22.2	104.11	106.50	-21.2	7,287	-0.29%
2019/06/28	7	100.46	2	101.50	99.40	5	7,432	0.07%
2019/06/27	9	100.89	11	100.90	101.50	-2	7,663	-0.03%
2019/06/26	1	98.20	0	0.00	97.90	1	7,805	0.01%
2019/06/21	6	97.90	2	98.95	97.30	4	8,117	0.05%
2019/06/20	0	0.00	9	100.78	100.00	-9	8,122	-0.11%
2019/06/19	6	98.60	1	99.00	99.50	5	8,137	0.06%
2019/06/17	1	96.00	4	95.90	96.10	-3	8,120	-0.04%
2019/06/14	1	95.00	0	0.00	94.60	1	8,272	0.01%
2019/06/13	6	97.25	1	96.10	96.10	5	8,280	0.06%
2019/06/12	0	0.00	16	96.16	96.80	-16	8,267	-0.19%
2019/06/11	36	96.44	36	96.71	96.10	0	8,265	0.00%
2019/06/10	16	93.54	5	94.00	93.80	11	8,233	0.13%
2019/06/06	7	94.34	3	93.20	93.20	4	8,255	0.05%
2019/06/05	9	93.27	11	94.71	95.80	-2	8,264	-0.02%
2019/06/04	0	0.00	2	91.20	90.30	-2	8,202	-0.02%
2019/06/03	21	89.88	20	90.62	90.80	1	8,211	0.01%
2019/05/31	14	92.59	8	92.55	92.60	6	8,161	0.07%
2019/05/30	1	89.90	2	91.10	90.00	-1	8,123	-0.01%
2019/05/29	0	0.00	2	89.60	90.10	-2	8,178	-0.02%
2019/05/27	3	90.27	4	90.38	90.00	-1	8,528	-0.01%
2019/05/24	1	89.80	1	88.90	90.00	0	8,575	0.00%
2019/05/23	4	88.40	3	88.87	88.80	1	8,590	0.01%
2019/05/22	4	90.73	7	91.30	91.30	-3	8,601	-0.03%
2019/05/21	1	90.00	2	90.95	91.20	-1	8,637	-0.01%
2019/05/20	12	89.90	13	90.54	89.60	-1	8,578	-0.01%
2019/05/17	13	90.77	10	91.41	87.80	3	8,548	0.04%
2019/05/16	6	94.02	11	95.39	94.50	-5	8,525	-0.06%
2019/05/15	3	99.23	1	101.50	98.40	2	8,422	0.02%
2019/05/14	3.2	99.41	1	98.90	99.00	2.2	8,338	0.03%
2019/05/13	4	100.38	2	101.00	100.50	2	8,317	0.02%
2019/05/10	38	107.16	27	108.20	104.00	11	8,280	0.13%
2019/05/09	25	108.60	5	107.70	108.00	20	8,283	0.24%
2019/05/08	6	112.00	11	112.64	111.50	-5	8,253	-0.06%
2019/05/07	26	111.48	44	111.98	112.00	-18	8,201	-0.22%
2019/05/06	7	107.64	7	108.93	109.00	0	8,192	0.00%
2019/05/03	6	110.92	15	111.17	111.00	-9	8,201	-0.11%
2019/05/02	3	107.50	2	108.00	108.00	1	8,118	0.01%
2019/04/30	0	0.00	1	110.50	110.50	-1	8,106	-0.01%
2019/04/29	1	111.00	1	108.50	108.00	0	8,060	0.00%
2019/04/26	20	109.35	4	110.00	110.00	16	8,059	0.20%
2019/04/25	6	111.50	18	112.64	113.00	-12	8,029	-0.15%
2019/04/24	22	109.00	5	109.00	109.00	17	8,007	0.21%
2019/04/23	14	114.61	3	112.33	112.50	11	7,893	0.14%
2019/04/22	19	114.03	29	115.14	114.00	-10	7,880	-0.13%
2019/04/19	24	110.02	6	109.83	110.00	18	7,837	0.23%
2019/04/18	17	112.50	43	112.52	109.50	-26	7,884	-0.33%
2019/04/17	21	111.31	19	112.42	112.50	2	7,867	0.03%
2019/04/16	14	111.89	5	111.90	109.00	9	7,771	0.12%
2019/04/15	23	109.02	23	109.11	109.50	0	7,665	0.00%
2019/04/12	17	108.26	27	108.54	108.50	-10	7,641	-0.13%
2019/04/11	7	103.07	2	103.00	103.00	5	7,484	0.07%
2019/04/10	2	102.00	1	101.50	102.50	1	7,360	0.01%
2019/04/09	33	103.52	4	103.75	102.00	29	7,153	0.41%
2019/04/08	6	101.67	10	102.03	103.00	-4	6,900	-0.06%
2019/04/03	8	98.14	12	97.66	95.60	-4	6,502	-0.06%
2019/04/02	6	94.42	16	96.27	96.00	-10	6,381	-0.16%
2019/04/01	22	94.72	2	94.65	94.00	20	6,138	0.33%
2019/03/29	7	94.74	3	95.93	95.70	4	5,878	0.07%
2019/03/28	1	93.50	4	94.18	93.60	-3	5,710	-0.05%
2019/03/27	8	94.08	16	94.44	93.10	-8	5,667	-0.14%
2019/03/26	4	92.40	7	92.39	92.00	-3	5,511	-0.05%
2019/03/25	3	89.97	0	0.00	90.40	3	5,522	0.05%
2019/03/22	1	92.00	9	91.92	91.70	-8	5,520	-0.14%
2019/03/21	2	92.30	0	0.00	91.70	2	5,556	0.04%
2019/03/20	7	92.17	1	92.10	91.70	6	5,720	0.10%
2019/03/19	2	92.85	11	91.42	92.90	-9	5,727	-0.16%
2019/03/18	2	89.90	0	0.00	89.80	2	5,614	0.04%
2019/03/15	1	90.30	4	90.28	89.40	-3	5,660	-0.05%
2019/03/14	19	89.77	8	90.29	89.30	11	5,734	0.19%
2019/03/13	11	89.60	13	90.19	91.50	-2	5,788	-0.03%
2019/03/12	2	90.55	10	90.00	90.00	-8	5,770	-0.14%
2019/03/11	7	88.29	2	88.85	88.10	5	5,822	0.09%
2019/03/08	12	89.19	19	89.09	89.50	-7	5,964	-0.12%
2019/03/07	9	88.31	6	88.60	87.80	3	6,014	0.05%
2019/03/06	0	0.00	9	88.01	88.70	-9	6,117	-0.15%
2019/03/05	4	87.30	5	87.34	87.10	-1	6,202	-0.02%
2019/03/04	3	88.80	0	0.00	88.30	3	6,260	0.05%
2019/02/27	6	88.80	0	0.00	89.40	6	6,218	0.10%
2019/02/26	2	92.00	3	92.53	91.50	-1	6,140	-0.02%
2019/02/25	34	89.79	18	89.44	89.50	16	5,877	0.27%
2019/02/22	0	0.00	2	86.80	87.10	-2	5,869	-0.03%
2019/02/20	16	89.33	17	89.02	88.20	-1	6,000	-0.02%
2019/02/19	5	85.60	0	0.00	85.50	5	6,061	0.08%
2019/02/15	2	85.50	4	84.90	84.80	-2	6,629	-0.03%
2019/02/12	0	0.00	2	83.60	82.50	-2	6,730	-0.03%
2019/02/11	1	80.50	0	0.00	81.40	1	6,679	0.01%
2019/01/30	12	79.69	12	79.39	79.00	0	6,682	0.00%
2019/01/29	1	77.00	0	0.00	77.40	1	6,606	0.02%
2019/01/28	1	78.60	2	78.00	78.70	-1	6,608	-0.02%
2019/01/25	7	78.77	6	78.47	79.20	1	6,661	0.02%
2019/01/24	2	77.70	0	0.00	76.40	2	6,656	0.03%
2019/01/23	0	0.00	2	77.00	78.40	-2	6,732	-0.03%
2019/01/22	0	0.00	1	78.10	77.80	-1	6,717	-0.01%
2019/01/21	0	0.00	1	77.50	76.70	-1	6,693	-0.01%
2019/01/18	0	0.00	6	76.22	76.70	-6	6,705	-0.09%
2019/01/17	8	73.99	0	0.00	73.70	8	6,666	0.12%
2019/01/16	1	76.20	0	0.00	75.50	1	6,672	0.01%
2019/01/15	0	0.00	2	74.65	74.70	-2	6,644	-0.03%
2019/01/14	6	72.95	0	0.00	72.10	6	6,641	0.09%
2019/01/11	0	0.00	2	75.20	75.40	-2	6,639	-0.03%
2019/01/10	7	73.00	5	71.60	74.10	2	6,654	0.03%
2019/01/09	1	73.70	0	0.00	73.80	1	6,598	0.02%
2019/01/08	2	73.80	1	75.20	74.30	1	6,609	0.02%
2019/01/07	1	74.60	4	74.98	75.10	-3	6,604	-0.05%
2019/01/04	3	73.83	10	73.57	73.60	-7	6,564	-0.11%
2019/01/03	15	74.04	7	74.31	72.90	8	6,555	0.12%
2019/01/02	1	78.20	0	0.00	78.90	1	6,494	0.02%
2018/12/28	0	0.00	4	80.05	80.20	-4	6,517	-0.06%
2018/12/27	3	79.53	4	79.10	80.30	-1	6,561	-0.02%
2018/12/26	1	77.80	2	78.50	77.80	-1	6,573	-0.02%
2018/12/25	3	78.33	0	0.00	78.30	3	6,576	0.05%
2018/12/24	1	81.60	0	0.00	81.40	1	6,589	0.02%
2018/12/21	0	0.00	3	81.60	82.60	-3	6,663	-0.05%
2018/12/20	1	81.90	0	0.00	81.90	1	6,690	0.01%
2018/12/19	4	83.50	5	82.32	82.50	-1	6,692	-0.01%
2018/12/18	0	0.00	5	81.88	83.00	-5	6,708	-0.07%
2018/12/17	1	81.70	0	0.00	81.50	1	6,708	0.01%
2018/12/13	0	0.00	6	84.22	84.50	-6	6,835	-0.09%
2018/12/12	1	81.10	4	81.23	81.90	-3	6,997	-0.04%
2018/12/11	3	79.20	1	79.00	79.10	2	7,019	0.03%
2018/12/10	3	79.43	14	79.14	80.30	-11	7,021	-0.16%
2018/12/07	4	81.58	13	80.73	79.90	-9	7,029	-0.13%
2018/12/06	4	79.78	27	80.12	80.60	-23	7,042	-0.33%
2018/12/05	2	80.25	1	80.10	80.10	1	7,023	0.01%
2018/12/04	6	82.55	6	82.93	82.70	0	7,131	0.00%
2018/12/03	2	81.95	25	81.36	81.90	-23	7,074	-0.33%
2018/11/30	6	79.17	10	79.02	78.30	-4	6,936	-0.06%
2018/11/29	3	79.20	12	79.51	79.20	-9	6,845	-0.13%
2018/11/28	7	78.26	14	78.03	78.80	-7	6,733	-0.10%
2018/11/27	6	75.75	10	76.44	76.60	-4	6,683	-0.06%
2018/11/26	1	74.80	1	74.70	74.60	0	6,621	0.00%
2018/11/23	4	74.38	4	74.15	75.30	0	6,823	0.00%
2018/11/22	6	76.33	5	75.38	75.00	1	6,906	0.01%
2018/11/21	8	76.74	12	76.34	77.40	-4	6,980	-0.06%
2018/11/20	6	76.43	13	76.52	76.50	-7	6,924	-0.10%
2018/11/19	36	79.17	18	79.53	78.10	18	6,854	0.26%
2018/11/16	6	78.40	13	78.52	78.40	-7	6,724	-0.10%
2018/11/15	15	77.27	15	77.28	77.50	0	6,608	0.00%
2018/11/14	14	74.57	55	75.68	76.50	-41	6,318	-0.65%
2018/11/13	47	70.83	33	70.37	72.60	14	6,119	0.23%
2018/11/12	4	67.30	0	0.00	68.30	4	6,028	0.07%
2018/11/09	0	0.00	5	68.50	69.20	-5	6,143	-0.08%
2018/11/08	5	68.00	9	67.33	68.00	-4	6,344	-0.06%
2018/11/07	3	66.27	0	0.00	67.50	3	6,581	0.05%
2018/11/06	1	68.00	0	0.00	68.00	1	6,766	0.01%
2018/11/05	1	70.10	1	68.40	68.40	0	6,747	0.00%
2018/11/02	6	71.43	7	71.37	71.10	-1	6,708	-0.01%
2018/11/01	1	71.60	6	72.72	72.90	-5	6,694	-0.07%
2018/10/31	6	71.47	3	71.17	70.70	3	6,699	0.04%
2018/10/29	0	0.00	12	69.38	69.60	-12	6,644	-0.18%
2018/10/26	16	68.89	9	68.32	67.80	7	6,693	0.10%
2018/10/25	6	68.93	1	69.10	69.20	5	6,758	0.07%
2018/10/24	1	69.00	17	69.55	70.40	-16	6,755	-0.24%
2018/10/23	1	70.10	2	70.80	70.20	-1	6,734	-0.01%
2018/10/22	4	70.75	3	70.60	71.50	1	6,793	0.01%
2018/10/19	1	70.10	8	70.16	70.40	-7	6,878	-0.10%
2018/10/18	2	69.60	3	70.27	70.00	-1	6,903	-0.01%
2018/10/17	4	70.30	6	69.80	69.60	-2	7,048	-0.03%
2018/10/16	1	68.60	9	67.67	68.50	-8	7,026	-0.11%
2018/10/15	6	66.28	13	66.38	66.40	-7	7,013	-0.10%
2018/10/12	3	64.67	5	63.44	65.50	-2	7,102	-0.03%
2018/10/11	39	63.69	6	63.05	62.60	33	7,208	0.46%
2018/10/09	7	68.71	9	68.43	68.00	-2	7,173	-0.03%
2018/10/08	0	0.00	6	67.75	66.60	-6	7,111	-0.08%
2018/10/05	9	65.70	54	65.80	65.00	-45	7,119	-0.63%
2018/10/04	12	67.41	3	68.03	67.10	9	7,149	0.13%
2018/10/03	1	68.50	11	68.58	68.40	-10	7,124	-0.14%
2018/10/02	3	68.67	9	68.31	68.00	-6	7,119	-0.08%
2018/10/01	3	68.63	3	68.47	68.50	0	7,077	0.00%
2018/09/28	2	68.25	1	68.20	68.20	1	7,059	0.01%
2018/09/27	0	0.00	34	67.94	67.90	-34	7,007	-0.49%
2018/09/26	3	67.10	1	67.20	67.00	2	6,936	0.03%
2018/09/25	30	67.64	4	68.38	67.40	26	6,903	0.38%
2018/09/21	32	67.33	11	66.90	67.40	21	6,847	0.31%
2018/09/20	9	68.43	14	68.13	67.10	-5	6,780	-0.07%
2018/09/19	24	69.44	38	69.83	69.20	-14	6,667	-0.21%
2018/09/18	35	71.43	57	72.12	69.60	-22	6,522	-0.34%
2018/09/17	123	78.21	18	77.68	77.30	105	6,180	1.70%	大買/鉅額交易
2018/09/14	2	77.25	4	77.23	77.50	-2	6,086	-0.03%
2018/09/13	12	77.46	7	76.86	76.50	5	6,037	0.08%
2018/09/12	1	75.20	3	76.27	76.50	-2	5,964	-0.03%
2018/09/11	5	76.02	2	76.05	74.90	3	5,888	0.05%
2018/09/10	15	76.21	13	76.52	76.00	2	5,796	0.03%
2018/09/07	2	76.35	14	75.69	74.20	-12	5,624	-0.21%
2018/09/06	1	75.90	8	76.18	76.20	-7	5,546	-0.13%
2018/09/05	5	77.28	31	77.02	76.80	-26	5,505	-0.47%
2018/09/04	1	77.20	2	77.65	77.40	-1	5,493	-0.02%
2018/09/03	10	77.17	13	77.07	77.00	-3	5,475	-0.05%
2018/08/31	15	78.73	2	78.90	78.60	13	5,469	0.24%
2018/08/30	12	79.38	29	79.86	78.60	-17	5,494	-0.31%
2018/08/29	15	78.19	17	78.26	78.90	-2	5,288	-0.04%
2018/08/28	6	77.57	3	78.20	76.70	3	5,213	0.06%
2018/08/27	2	75.90	1	76.00	76.80	1	5,159	0.02%
2018/08/24	1	74.60	5	74.26	75.00	-4	5,111	-0.08%
2018/08/23	1	74.30	2	75.40	75.00	-1	5,105	-0.02%
2018/08/22	2	76.05	1	76.00	75.40	1	5,084	0.02%
2018/08/21	4	74.83	11	75.27	75.50	-7	5,024	-0.14%
2018/08/20	1	73.50	14	73.59	74.50	-13	4,991	-0.26%
2018/08/17	11	78.16	12	77.41	75.90	-1	4,865	-0.02%
2018/08/16	8	76.70	11	76.00	76.30	-3	4,712	-0.06%
2018/08/15	26	76.99	21	76.28	74.90	5	4,566	0.11%
2018/08/14	21	75.40	27.2	75.00	76.90	-6.2	4,325	-0.14%
2018/08/13	11	73.61	48	73.41	73.50	-37	4,058	-0.91%
2018/08/10	2	72.40	8	72.34	72.00	-6	3,796	-0.16%
2018/08/09	3	72.20	0	0.00	71.80	3	3,790	0.08%
2018/08/08	22	71.84	19	71.53	71.80	3	3,787	0.08%
2018/08/07	11	72.59	1	72.60	72.80	10	3,805	0.26%
2018/08/06	5	73.00	24	72.33	73.30	-19	3,775	-0.50%
2018/08/03	22	71.05	4	71.08	70.90	18	3,697	0.49%
2018/08/02	7	71.66	8	72.64	70.90	-1	3,672	-0.03%
2018/08/01	11	72.89	6	73.17	73.00	5	3,592	0.14%
2018/07/31	0	0.00	1	72.00	72.00	-1	3,505	-0.03%
2018/07/30	5	71.86	4	71.00	71.80	1	3,504	0.03%
2018/07/27	6	71.02	5	70.92	71.30	1	3,478	0.03%
2018/07/26	6	72.42	18	71.25	70.80	-12	3,402	-0.35%
2018/07/25	9	72.72	9	72.30	72.20	0	3,293	0.00%
2018/07/24	35	72.44	66	72.06	72.50	-31	3,226	-0.96%
2018/07/23	12	70.39	25	70.54	70.80	-13	3,015	-0.43%
2018/07/20	4	70.20	22	70.18	69.90	-18	2,969	-0.61%
2018/07/19	9	70.42	2	70.65	69.90	7	2,910	0.24%
2018/07/18	33	68.88	8	69.26	70.50	25	2,785	0.90%
2018/07/17	11	66.77	2	67.25	67.20	9	2,640	0.34%
2018/07/16	2	66.30	4	66.73	65.80	-2	2,580	-0.08%
2018/07/13	14	64.58	0	0.00	65.60	14	2,529	0.55%
2018/07/11	1	67.20	0	0.00	67.10	1	2,414	0.04%
2018/07/10	6	67.13	1	66.90	67.40	5	2,403	0.21%
2018/07/09	1	67.00	0	0.00	67.40	1	2,437	0.04%
2018/07/05	2	65.50	0	0.00	65.10	2	2,455	0.08%
2018/07/02	10	68.10	10	66.90	66.60	0	2,528	0.00%
2018/06/29	3	67.07	2	67.10	67.40	1	2,535	0.04%
2018/06/28	8	66.18	3	66.60	66.70	5	2,535	0.20%
2018/06/27	2	67.20	0	0.00	66.80	2	2,556	0.08%
2018/06/26	3	65.90	2	65.70	66.20	1	2,601	0.04%
2018/06/22	4	68.10	3	68.00	67.90	1	2,679	0.04%
2018/06/19	3	69.17	3	69.43	68.70	0	2,779	0.00%
2018/06/15	0	0.00	2	70.00	69.80	-2	2,835	-0.07%
2018/06/12	3	70.87	1	70.20	69.80	2	3,155	0.06%
2018/06/11	4	71.28	7	70.97	70.80	-3	3,260	-0.09%
2018/06/08	22	72.44	5	71.70	71.00	17	3,384	0.50%
2018/06/07	6	71.50	13	71.19	71.90	-7	3,811	-0.18%
2018/06/06	1	70.40	0	0.00	70.90	1	3,749	0.03%
2018/06/05	6	70.50	25	69.88	69.90	-19	3,756	-0.51%
2018/06/04	14	70.30	37	70.47	70.60	-23	3,735	-0.62%
2018/06/01	0	0.00	6	68.10	68.60	-6	3,677	-0.16%
2018/05/31	1	68.00	1	68.10	67.70	0	3,676	0.00%
2018/05/30	1	68.00	1	68.00	67.70	0	3,678	0.00%
2018/05/29	0	0.00	7	68.73	69.10	-7	3,680	-0.19%
2018/05/28	1	68.50	2	68.00	68.30	-1	3,681	-0.03%
2018/05/25	0	0.00	2	67.60	67.50	-2	3,685	-0.05%
2018/05/24	6	67.60	4	67.98	68.00	2	3,693	0.05%
2018/05/23	1	68.00	0	0.00	67.80	1	3,725	0.03%
2018/05/22	5	67.62	4	67.50	67.40	1	3,732	0.03%
2018/05/21	2	67.25	4	67.48	67.60	-2	3,838	-0.05%
2018/05/18	2	66.25	0	0.00	66.40	2	3,817	0.05%
2018/05/17	8	66.35	8	66.75	66.70	0	3,840	0.00%
2018/05/16	11	65.39	30	65.54	65.70	-19	3,819	-0.50%
2018/05/15	20	67.65	12	66.49	66.10	8	3,834	0.21%
2018/05/14	5	66.68	4	67.13	67.50	1	3,880	0.03%
2018/05/11	2	65.35	3	66.20	66.00	-1	3,876	-0.03%
2018/05/10	0	0.00	1	66.00	65.60	-1	3,900	-0.03%
2018/05/09	7	64.97	0	0.00	65.00	7	3,951	0.18%
2018/05/03	1	63.00	0	0.00	63.00	1	3,973	0.03%
2018/04/30	0	0.00	2	63.60	64.90	-2	4,037	-0.05%
2018/04/27	2	62.50	0	0.00	62.60	2	4,054	0.05%
2018/04/26	2	63.20	4	62.80	62.50	-2	4,120	-0.05%
2018/04/25	7	61.91	3	62.50	63.20	4	4,166	0.10%
2018/04/24	1	63.10	1	63.80	62.50	0	4,192	0.00%
2018/04/23	2	64.65	5	64.50	64.90	-3	4,198	-0.07%
2018/04/20	5	66.00	0	0.00	65.90	5	4,222	0.12%
2018/04/19	1	66.20	0	0.00	66.40	1	4,238	0.02%
2018/04/17	5	65.66	1	66.40	64.80	4	4,263	0.09%
2018/04/16	0	0.00	1	67.20	66.80	-1	4,256	-0.02%
2018/04/13	2	67.25	0	0.00	66.80	2	4,358	0.05%
2018/04/11	5	66.74	5	67.22	66.50	0	4,360	0.00%
2018/04/10	2	67.60	0	0.00	67.70	2	4,345	0.05%
2018/04/03	1	68.00	1	67.80	68.00	0	4,342	0.00%
2018/04/02	0	0.00	1	69.40	69.20	-1	4,325	-0.02%
2018/03/31	1	68.30	0	0.00	68.50	1	4,344	0.02%
2018/03/30	2	68.95	2	69.90	68.90	0	4,364	0.00%
2018/03/29	5	70.40	12	70.24	69.80	-7	4,420	-0.16%
2018/03/28	2	69.80	3	69.80	69.90	-1	4,429	-0.02%
2018/03/27	19	70.45	13	70.31	70.50	6	4,395	0.14%
2018/03/26	3	68.00	2	68.30	69.50	1	4,342	0.02%
2018/03/23	9	67.84	1	67.50	67.50	8	4,330	0.18%
2018/03/22	0	0.00	18	70.28	69.60	-18	4,274	-0.42%
2018/03/21	3	70.63	2	71.90	70.30	1	4,237	0.02%
2018/03/20	18	70.14	32	71.06	71.10	-14	4,175	-0.34%
2018/03/19	3	70.10	26	70.17	69.60	-23	4,077	-0.56%
2018/03/16	52	70.90	4	70.08	69.50	48	4,050	1.18%
2018/03/15	3	69.47	10	69.56	70.10	-7	3,893	-0.18%
2018/03/14	24	68.92	12	68.80	68.80	12	3,810	0.31%
2018/03/13	69	69.71	19	70.02	70.10	50	3,720	1.34%
2018/03/12	6	63.57	3	63.90	64.30	3	3,300	0.09%
2018/03/09	10	62.68	2	62.70	62.70	8	3,314	0.24%
2018/03/08	4	62.73	98	63.11	62.60	-94	3,334	-2.82%
2018/03/07	0	0.00	2	63.15	63.90	-2	3,429	-0.06%
2018/03/02	1	63.30	0	0.00	63.10	1	3,756	0.03%
2018/03/01	2	63.80	0	0.00	64.20	2	3,763	0.05%
2018/02/27	0	0.00	2	64.10	63.90	-2	3,770	-0.05%
2018/02/26	2	64.00	1	64.50	63.60	1	3,761	0.03%
2018/02/23	2	63.55	3	63.13	63.50	-1	3,777	-0.03%
2018/02/22	0	0.00	1	61.60	61.70	-1	3,801	-0.03%
2018/02/21	13	61.36	10	62.10	61.00	3	3,802	0.08%
2018/02/12	1	60.80	1	61.20	61.40	0	3,728	0.00%
2018/02/09	3	59.53	0	0.00	60.70	3	3,884	0.08%
2018/02/08	1	62.00	1	62.40	61.80	0	3,931	0.00%
2018/02/07	2	62.80	15	63.06	62.90	-13	3,999	-0.33%
2018/02/06	22	61.17	25	61.02	60.60	-3	4,104	-0.07%
2018/02/05	2	64.85	1	64.20	64.70	1	4,116	0.02%
2018/02/02	1	67.80	0	0.00	67.00	1	4,121	0.02%
2018/02/01	4	68.75	5	68.86	68.20	-1	4,247	-0.02%
2018/01/31	3	66.80	2	66.30	66.80	1	4,370	0.02%
2018/01/26	0	0.00	5	67.70	67.30	-5	4,617	-0.11%
2018/01/25	1	68.10	45	68.53	67.70	-44	4,774	-0.92%
2018/01/24	0	0.00	8	67.34	69.00	-8	4,868	-0.16%
2018/01/23	1	67.30	67	67.03	67.00	-66	5,157	-1.28%
2018/01/22	3	67.23	32	67.20	67.20	-29	5,299	-0.55%
2018/01/19	3	69.10	1	68.80	68.90	2	5,369	0.04%
2018/01/18	0	0.00	4	70.00	69.20	-4	5,402	-0.07%
2018/01/16	0	0.00	2	69.55	69.60	-2	6,079	-0.03%
2018/01/15	2	69.50	2	68.70	68.70	0	6,252	0.00%
2018/01/10	1	68.60	22	68.66	68.20	-21	6,417	-0.33%
2018/01/09	13	69.32	11	69.84	69.20	2	6,405	0.03%
2018/01/08	0	0.00	20	68.00	68.40	-20	6,344	-0.32%
2018/01/05	16	67.34	13	66.93	67.20	3	6,309	0.05%
2018/01/04	0	0.00	10	66.35	66.90	-10	6,328	-0.16%
2018/01/03	3	66.40	1	66.60	66.10	2	6,464	0.03%
2018/01/02	1	66.40	2	65.80	66.30	-1	6,472	-0.02%