臻鼎-KY (4958)-凱基-市府券商分點個股進出

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
116.5
漲跌
--
漲幅
0.00%
成交量
6,577張
產業
上市電子零組件類股
1044人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

臻鼎-KY (4958)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	5	117.50	0	0.00	116.50	5	6,178	0.08%
2024/12/12	0	0.00	0.3	117.50	117.50	-0.3	6,330	0.00%
2024/12/11	0	116.50	2	116.50	115.50	-2	6,452	-0.03%
2024/12/10	0.3	116.00	0	0.00	116.00	0.3	6,472	0.00%
2024/12/06	0	0.00	1	117.00	116.50	-1	6,853	-0.01%
2024/12/05	0.1	116.00	0	0.00	115.50	0.1	6,881	0.00%
2024/12/03	1	116.00	1	118.50	116.00	0	7,059	0.00%
2024/12/02	0	0.00	1	116.00	115.50	-1	7,103	-0.01%
2024/11/28	0	0.00	1	113.50	115.50	-1	7,267	-0.01%
2024/11/27	1	116.00	0	0.00	115.50	1	7,537	0.01%
2024/11/26	1	118.50	0	0.00	118.50	1	7,547	0.01%
2024/11/21	0	0.00	1	118.00	118.00	-1	7,714	-0.01%
2024/11/20	1	118.50	0	0.00	117.00	1	7,832	0.01%
2024/11/14	1	116.00	0	0.00	115.50	1	7,986	0.01%
2024/11/13	0	119.00	0	0.00	120.00	0	8,119	0.00%
2024/11/12	1	117.50	0	0.00	119.00	1	8,329	0.01%
2024/11/11	0	119.00	0	0.00	120.50	0	8,311	0.00%
2024/11/08	2	116.00	31	116.50	117.50	-29	8,194	-0.35%
2024/11/07	1	111.50	0	0.00	113.00	1	8,131	0.01%
2024/11/01	5.1	110.00	1	110.50	109.50	4.1	8,885	0.05%
2024/10/30	5	112.00	0	0.00	112.50	5	8,820	0.06%
2024/10/29	10	112.50	0	0.00	111.50	10	8,916	0.11%
2024/10/28	10	114.00	0	0.00	113.50	10	9,019	0.11%
2024/10/23	1	116.50	0	0.00	116.50	1	9,348	0.01%
2024/10/22	1	117.00	0	0.00	116.50	1	9,431	0.01%
2024/10/21	0	0.00	2	117.00	116.50	-2	9,509	-0.02%
2024/10/18	0.1	112.50	0	0.00	112.00	0.1	9,603	0.00%
2024/10/16	1	113.00	1	112.00	113.50	0	10,447	0.00%
2024/10/15	0	0.00	1	115.50	115.00	-1	10,515	-0.01%
2024/10/14	0	0.00	2	114.00	114.00	-2	10,675	-0.02%
2024/10/11	4.1	112.38	0	0.00	112.50	4.1	10,998	0.04%
2024/10/07	0.1	111.50	0	0.00	113.50	0.1	12,327	0.00%
2024/10/01	0.1	112.50	0	0.00	113.00	0.1	12,983	0.00%
2024/09/30	1	114.00	0	0.00	113.50	1	13,463	0.01%
2024/09/27	2	114.75	0	0.00	114.50	2	13,935	0.01%
2024/09/23	0	0.00	1	116.50	115.50	-1	14,593	-0.01%
2024/09/20	1	115.50	0	0.00	115.00	1	14,639	0.01%
2024/09/19	3	115.00	0	0.00	116.00	3	14,570	0.02%
2024/09/18	0.3	115.67	0	0.00	113.50	0.3	14,565	0.00%
2024/09/13	0	0.00	1	118.50	118.00	-1	14,664	-0.01%
2024/09/12	2	117.00	0	0.00	118.00	2	15,088	0.01%
2024/09/09	2	123.00	0	0.00	122.00	2	14,912	0.01%
2024/09/02	2	133.25	0	0.00	133.50	2	15,092	0.01%
2024/08/29	3	132.50	0	0.00	137.50	3	15,092	0.02%
2024/08/23	4	127.00	0	0.00	129.50	4	14,982	0.03%
2024/08/21	1	123.00	0	0.00	123.00	1	14,744	0.01%
2024/08/20	10	126.00	30	125.67	125.00	-20	14,751	-0.14%
2024/08/19	1	122.00	2	123.25	123.50	-1	14,705	-0.01%
2024/08/16	0	0.00	1	121.00	121.50	-1	14,673	-0.01%
2024/08/14	30	125.33	23	123.13	122.00	7	14,391	0.05%
2024/08/13	5	127.90	4	127.50	127.50	1	14,110	0.01%
2024/08/12	0	0.00	1	129.50	129.00	-1	14,054	-0.01%
2024/08/08	0.1	122.00	0	0.00	121.50	0.1	13,981	0.00%
2024/08/07	3.1	127.10	2	128.75	128.50	1.1	13,860	0.01%
2024/08/06	4	126.13	0	0.00	123.00	4	13,763	0.03%
2024/08/05	3	126.33	2	126.00	123.50	1	13,563	0.01%
2024/08/01	7.1	137.51	0	0.00	139.00	7.1	13,349	0.05%
2024/07/31	7	137.64	1	139.00	136.50	6	13,284	0.05%
2024/07/30	1	136.50	0	0.00	137.50	1	13,144	0.01%
2024/07/23	1	140.00	0	0.00	136.50	1	12,740	0.01%
2024/07/22	0.2	137.50	0	0.00	136.00	0.2	12,653	0.00%
2024/07/19	1.2	140.33	0	0.00	140.00	1.2	12,543	0.01%
2024/07/18	1	145.50	0	0.00	145.00	1	12,363	0.01%
2024/07/17	3	155.17	2	154.75	154.00	1	11,967	0.01%
2024/07/15	4	148.50	1	147.50	147.50	3	11,493	0.03%
2024/07/12	7.6	148.75	3	151.33	150.50	4.6	11,351	0.04%
2024/07/11	3.1	157.35	8	157.29	153.00	-5	11,116	-0.04%
2024/07/10	15	148.63	8.1	150.91	148.50	6.9	10,487	0.07%
2024/07/09	0	0.00	0	143.50	142.00	0	10,007	0.00%
2024/07/05	0	0.00	35	141.14	141.00	-35	9,389	-0.37%
2024/07/04	2	137.03	74	139.61	139.00	-72	9,306	-0.77%
2024/07/03	30	132.50	9	132.33	132.00	21	8,949	0.23%
2024/07/02	1	127.00	2.1	127.48	129.00	-1.1	8,709	-0.01%
2024/06/28	0	0.00	6	129.42	129.50	-6	9,086	-0.07%
2024/06/27	2	123.75	2	125.00	129.50	0	9,250	0.00%
2024/06/26	12	127.63	2	128.50	126.50	10	9,406	0.11%
2024/06/25	1	123.50	1	124.50	126.00	0	9,920	0.00%
2024/06/24	5	127.30	1	128.00	126.00	4	9,930	0.04%
2024/06/21	3	128.00	0	0.00	127.00	3	9,896	0.03%
2024/06/20	5	132.99	4	130.50	132.00	1	9,830	0.01%
2024/06/19	18.1	134.64	25	133.98	132.50	-6.9	9,762	-0.07%
2024/06/18	5	125.50	18.3	127.20	130.00	-13.3	9,408	-0.14%
2024/06/17	0	0.00	3	119.50	121.50	-3	9,301	-0.03%
2024/06/14	0	0.00	1	120.50	121.00	-1	9,347	-0.01%
2024/06/13	0	119.00	0	0.00	119.00	0	9,351	0.00%
2024/06/11	0.1	114.50	0	0.00	113.00	0.1	9,455	0.00%
2024/06/07	0.1	116.00	0	0.00	116.50	0.1	9,642	0.00%
2024/06/06	0.1	112.50	0	0.00	113.50	0.1	9,601	0.00%
2024/06/05	0.2	119.50	0	0.00	118.50	0.2	9,428	0.00%
2024/06/03	1	122.00	1	122.50	121.50	0	9,233	0.00%
2024/05/30	1	125.00	2	123.75	124.50	-1	9,048	-0.01%
2024/05/28	1	120.50	0	0.00	120.50	1	8,831	0.01%
2024/05/23	0	0.00	1	116.50	118.50	-1	8,783	-0.01%
2024/05/20	0	0.00	1	118.50	119.50	-1	8,665	-0.01%
2024/05/14	1	121.00	0	0.00	120.50	1	8,479	0.01%
2024/05/13	0	0.00	2	121.00	122.00	-2	8,375	-0.02%
2024/05/09	1	121.50	0.2	121.00	121.00	0.8	8,240	0.01%
2024/05/08	1	120.00	0	0.00	120.00	1	8,160	0.01%
2024/05/03	0.2	117.88	0	0.00	115.50	0.2	7,960	0.00%
2024/05/02	0.4	114.50	0	0.00	115.00	0.4	7,930	0.01%
2024/04/30	0.1	116.00	0	0.00	116.00	0.1	7,926	0.00%
2024/04/25	0.2	114.50	0	0.00	114.50	0.2	7,871	0.00%
2024/04/23	5	114.40	3	115.00	113.50	2	7,862	0.03%
2024/04/22	3	112.50	3	113.67	113.00	0	7,861	0.00%
2024/04/19	3	111.00	2	111.75	112.00	1	7,771	0.01%
2024/04/18	2.1	112.29	2	113.50	112.50	0.1	7,633	0.00%
2024/04/17	6.2	113.26	6	114.50	113.50	0.2	7,572	0.00%
2024/04/16	3.6	112.94	4	113.75	112.50	-0.5	7,462	-0.01%
2024/04/15	3.3	115.24	3	116.00	115.50	0.3	7,425	0.00%
2024/04/12	1.4	117.95	0	0.00	117.50	1.4	7,300	0.02%
2024/04/11	1.2	118.17	5	117.50	117.50	-3.8	7,228	-0.05%
2024/04/10	6.1	120.20	0	0.00	119.00	6.1	7,158	0.09%
2024/04/09	1.3	124.00	1	123.50	123.50	0.3	6,937	0.00%
2024/04/08	0	0.00	0.2	124.00	125.50	-0.2	6,753	0.00%
2024/04/03	2.3	130.39	2	133.00	129.50	0.3	6,495	0.00%
2024/04/02	22	130.59	27.6	131.37	132.00	-5.6	6,231	-0.09%
2024/04/01	131	127.03	10.3	130.39	126.50	120.7	5,618	2.15%	大買/鉅額交易
2024/03/29	13	125.69	3	124.67	125.00	10	5,180	0.19%
2024/03/28	15	120.83	17	122.62	125.00	-2	4,894	-0.04%
2024/03/26	2	111.00	0	0.00	111.00	2	4,269	0.05%
2024/03/25	0	0.00	1	112.50	112.50	-1	4,272	-0.02%
2024/03/20	0	0.00	278	110.02	111.00	-278	4,063	-6.84%	大賣/鉅額交易
2024/03/19	0	0.00	31	108.02	107.50	-31	3,883	-0.80%
2024/03/15	32	107.13	2	107.00	106.50	30	3,816	0.79%
2024/03/14	152.1	104.00	2	104.25	106.00	150.1	3,665	4.09%	大買/鉅額交易
2024/03/13	0	0.00	196	108.11	108.00	-196	3,525	-5.56%	大賣/鉅額交易
2024/03/11	1	100.50	0	0.00	101.00	1	3,167	0.03%
2024/03/08	1.1	99.55	0	0.00	99.20	1.1	3,156	0.03%
2024/03/04	0	0.00	1	100.50	100.50	-1	3,165	-0.03%
2024/02/29	0	0.00	1	100.50	100.50	-1	3,169	-0.03%
2024/02/26	0	0.00	2	99.60	99.40	-2	3,225	-0.06%
2024/02/23	2.5	98.52	0	0.00	98.40	2.5	3,220	0.08%
2024/02/20	0	0.00	2	101.00	100.00	-2	3,284	-0.06%
2024/02/19	2	98.40	0	0.00	99.70	2	3,250	0.06%
2024/02/16	2	98.30	0	0.00	98.00	2	3,241	0.06%
2024/02/05	4	98.00	0	0.00	98.50	4	3,221	0.12%
2024/01/23	0	0.00	1	102.00	102.50	-1	3,281	-0.03%
2024/01/22	1	101.50	0	0.00	101.50	1	3,273	0.03%
2024/01/19	1	99.70	1	100.50	102.00	0	3,262	0.00%
2024/01/18	20	98.79	0	0.00	99.80	20	3,256	0.61%
2024/01/17	11	101.00	1	101.50	101.50	10	3,206	0.31%
2024/01/15	13	102.04	0	0.00	102.00	13	3,176	0.41%
2024/01/11	10	103.00	0	0.00	104.00	10	3,183	0.31%
2024/01/10	70	103.50	0	0.00	103.00	70	3,203	2.19%
2024/01/09	122	104.93	0	0.00	106.50	122	3,190	3.82%	大買/鉅額交易
2024/01/08	0	0.00	1	109.50	109.00	-1	3,130	-0.03%
2024/01/04	0	0.00	52	110.50	110.00	-52	3,092	-1.68%
2024/01/03	0	0.00	100	109.00	108.50	-100	3,064	-3.26%
2024/01/02	100	107.50	0	0.00	108.50	100	3,024	3.31%
2023/12/28	0	0.00	151	109.50	109.50	-151	2,961	-5.10%	大賣/鉅額交易
2023/12/15	0	0.00	0.1	106.50	106.50	-0.1	2,605	0.00%
2023/12/14	0	0.00	3	106.33	107.00	-3	2,619	-0.11%
2023/12/13	10	105.50	4	107.13	106.00	6	2,614	0.23%
2023/12/12	2	105.00	6	106.00	106.50	-4	2,649	-0.15%
2023/12/08	23	103.00	0	0.00	103.00	23	2,622	0.88%
2023/12/04	3	102.50	0	0.00	103.00	3	2,668	0.11%
2023/11/30	5	102.50	0	0.00	103.50	5	2,673	0.19%
2023/11/24	0	0.00	2	106.00	105.00	-2	2,610	-0.08%
2023/11/22	2	103.25	0	0.00	103.00	2	2,512	0.08%
2023/11/21	1	103.00	0	0.00	104.00	1	2,510	0.04%
2023/11/17	6	104.00	0	0.00	104.50	6	2,436	0.25%
2023/11/09	1	103.50	2.1	103.50	103.50	-1.1	2,446	-0.04%
2023/11/07	24.1	100.50	1	100.50	101.50	23.1	2,506	0.92%
2023/11/06	1	101.00	0	0.00	102.50	1	2,661	0.04%
2023/11/03	0	0.00	1	99.30	99.60	-1	2,625	-0.04%
2023/11/02	0	0.00	1	101.00	101.00	-1	2,615	-0.04%
2023/10/31	1	97.10	2	97.15	97.50	-1	2,552	-0.04%
2023/10/26	0.2	96.15	0	0.00	95.90	0.2	2,636	0.01%
2023/10/25	1	98.80	2	97.90	99.00	-1	2,612	-0.04%
2023/10/24	1.1	93.56	0	0.00	96.40	1.1	2,591	0.04%
2023/10/23	1.2	95.49	0	0.00	95.20	1.2	2,581	0.05%
2023/10/20	2	97.85	0	0.00	97.80	2	2,582	0.08%
2023/10/19	0.1	100.00	0	0.00	98.50	0.1	2,609	0.00%
2023/10/17	0.1	100.00	1	102.00	100.50	-0.9	2,613	-0.03%
2023/10/11	1	99.20	0	0.00	100.50	1	2,690	0.04%
2023/10/04	0.2	97.38	0	0.00	97.40	0.2	2,685	0.01%
2023/10/03	1	98.50	0	0.00	98.40	1	2,670	0.04%
2023/09/21	0.1	98.70	0	0.00	97.70	0.1	2,749	0.00%
2023/09/19	1	104.00	0	0.00	102.50	1	2,733	0.04%
2023/09/15	0	0.00	1	101.00	102.50	-1	2,788	-0.04%
2023/09/07	0.5	99.00	0	0.00	97.80	0.5	2,853	0.02%
2023/09/06	1	98.80	1	99.50	99.00	0	2,849	0.00%
2023/09/05	0	0.00	1	97.10	97.30	-1	2,830	-0.04%
2023/09/04	1	96.30	1	96.60	97.00	0	2,863	0.00%
2023/09/01	2	96.70	0	0.00	96.80	2	2,881	0.07%
2023/08/31	0	0.00	1	97.60	96.70	-1	2,895	-0.03%
2023/08/30	0	0.00	2	96.75	96.80	-2	2,915	-0.07%
2023/08/29	3	95.20	0	0.00	95.10	3	2,961	0.10%
2023/08/28	0	0.00	2	96.30	95.90	-2	2,973	-0.07%
2023/08/25	2	95.25	0	0.00	95.10	2	3,042	0.07%
2023/08/22	1	95.30	0	0.00	95.70	1	3,122	0.03%
2023/08/21	0	0.00	1	96.50	95.90	-1	3,146	-0.03%
2023/08/16	1	94.20	2	95.60	96.30	-1	3,200	-0.03%
2023/08/15	1	95.10	1	96.10	95.30	0	3,206	0.00%
2023/08/11	2.1	97.10	0	0.00	96.00	2.1	3,207	0.07%
2023/08/10	1	96.50	0.1	96.80	98.50	0.9	3,205	0.03%
2023/08/02	1	105.00	3	104.50	104.50	-2	3,288	-0.06%
2023/07/27	1	105.00	0	0.00	105.00	1	3,242	0.03%
2023/07/24	0	0.00	1	105.00	105.00	-1	3,297	-0.03%
2023/07/21	2	105.00	0	0.00	104.50	2	3,306	0.06%
2023/07/18	1	105.50	1	107.00	107.00	0	3,328	0.00%
2023/07/07	1	105.00	0	0.00	105.00	1	3,358	0.03%
2023/06/30	0	0.00	1	105.00	105.00	-1	3,463	-0.03%
2023/06/29	12	104.63	10	105.00	104.50	2	3,496	0.06%
2023/06/28	11	105.50	0	0.00	105.50	11	3,482	0.32%
2023/06/27	27	106.33	0	0.00	106.00	27	3,486	0.77%
2023/06/26	0	0.00	0.3	109.00	109.00	-0.3	3,484	-0.01%
2023/06/20	10	106.00	3	106.50	105.50	7	3,471	0.20%
2023/06/19	50	106.60	20	107.00	106.50	30	3,475	0.86%
2023/06/16	140	107.46	4	107.38	107.00	136	3,498	3.89%	大買/鉅額交易
2023/06/15	7	107.50	0	0.00	107.50	7	3,440	0.20%
2023/06/14	10	108.00	10	108.00	108.00	0	3,531	0.00%
2023/06/09	0.3	107.50	0	0.00	107.50	0.3	3,890	0.01%
2023/06/02	0	0.00	1	114.50	114.50	-1	4,132	-0.02%
2023/05/30	0	0.00	1	115.00	115.50	-1	4,056	-0.02%
2023/05/25	0	0.00	1	114.50	113.50	-1	4,071	-0.02%
2023/05/19	0	0.00	6	112.33	113.00	-6	3,976	-0.15%
2023/05/18	0	0.00	1	110.50	110.00	-1	3,958	-0.03%
2023/05/16	0	0.00	30	106.50	107.50	-30	3,892	-0.77%
2023/05/15	0	0.00	20	105.00	105.00	-20	3,863	-0.52%
2023/05/12	50	105.30	0	0.00	105.00	50	3,857	1.30%
2023/05/11	2	105.03	0	0.00	106.00	2	3,814	0.05%
2023/05/02	0	0.00	1	112.00	112.00	-1	3,725	-0.03%
2023/04/27	0	0.00	20	110.63	111.00	-20	3,742	-0.53%
2023/04/26	20	108.88	0	0.00	108.50	20	3,696	0.54%
2023/04/24	20	110.50	20	110.50	110.50	0	3,622	0.00%
2023/04/20	0	0.00	0.1	112.00	111.50	-0.1	3,615	0.00%
2023/04/18	0	0.00	2	113.00	113.50	-2	3,685	-0.05%
2023/04/17	1	112.50	1	112.50	113.00	0	3,729	0.00%
2023/04/13	0	0.00	3.1	113.82	113.00	-3.1	3,739	-0.08%
2023/04/11	0	0.00	6	113.00	113.50	-6	3,728	-0.16%
2023/04/10	2	111.75	0	0.00	111.50	2	3,751	0.05%
2023/04/07	8	114.56	0	0.00	114.00	8	3,743	0.21%
2023/04/06	0	0.00	4	115.25	115.50	-4	3,735	-0.11%
2023/03/31	4	114.50	2	115.00	114.00	2	3,727	0.05%
2023/03/30	0	0.00	2	113.25	114.00	-2	3,805	-0.05%
2023/03/29	2	112.00	2	112.00	112.00	0	3,928	0.00%
2023/03/27	1	111.50	5.1	111.70	112.00	-4.1	4,225	-0.10%
2023/03/24	0	0.00	1	110.50	110.50	-1	4,365	-0.02%
2023/03/23	3	109.33	0	0.00	109.50	3	4,328	0.07%
2023/03/22	2	109.50	3	109.67	110.00	-1	4,349	-0.02%
2023/03/17	0	0.00	2	108.50	109.00	-2	4,364	-0.05%
2023/03/16	40	106.50	50	107.16	107.50	-10	4,400	-0.23%
2023/03/15	12	107.67	10	108.00	107.50	2	4,430	0.05%
2023/03/14	19.1	110.26	0	0.00	108.50	19.1	4,464	0.43%
2023/03/13	0	0.00	5	115.20	115.50	-5	4,372	-0.11%
2023/03/10	7	113.64	0	0.00	114.00	7	4,366	0.16%
2023/03/09	2	115.50	4	117.50	117.00	-2	4,365	-0.05%
2023/03/08	3	116.33	1	117.50	116.50	2	4,336	0.05%
2023/03/07	0	0.00	8	117.19	117.50	-8	4,285	-0.19%
2023/03/03	0	0.00	5	115.10	114.50	-5	4,178	-0.12%
2023/03/02	0	0.00	1	113.50	113.50	-1	4,160	-0.02%
2023/03/01	1	113.00	5	113.50	114.00	-4	4,152	-0.10%
2023/02/23	8	113.00	0	0.00	114.00	8	4,128	0.19%
2023/02/22	1	113.00	0	0.00	114.50	1	4,141	0.02%
2023/02/21	2	114.25	12.1	114.50	115.00	-10.1	4,146	-0.24%
2023/02/20	3	114.67	0	0.00	114.50	3	4,260	0.07%
2023/02/17	2	114.50	1	114.50	114.50	1	4,350	0.02%
2023/02/16	0	0.00	2	114.00	114.00	-2	4,416	-0.05%
2023/02/15	1	112.50	0	0.00	113.50	1	4,540	0.02%
2023/02/14	1	113.00	0	0.00	113.50	1	4,577	0.02%
2023/02/08	1	111.00	0	0.00	112.50	1	4,807	0.02%
2023/02/01	0	0.00	0.1	112.00	111.50	-0.1	4,822	0.00%
2023/01/31	0	0.00	1	110.50	110.00	-1	4,886	-0.02%
2023/01/17	1	106.50	0	0.00	107.00	1	4,888	0.02%
2023/01/10	1	107.00	0	0.00	108.00	1	5,114	0.02%
2023/01/09	0	0.00	3	107.33	107.50	-3	5,124	-0.06%
2023/01/06	0	0.00	1	105.50	104.50	-1	5,115	-0.02%
2023/01/05	1	103.50	0	0.00	103.50	1	5,148	0.02%
2023/01/04	3	105.00	0	0.00	104.50	3	5,113	0.06%
2023/01/03	0	0.00	3	107.17	107.00	-3	5,118	-0.06%
2022/12/28	0	0.00	1	105.00	105.00	-1	5,119	-0.02%
2022/12/27	2	106.50	1	108.50	107.00	1	5,096	0.02%
2022/12/26	1	107.50	0.1	107.50	107.00	0.9	5,137	0.02%
2022/12/22	2	108.50	1	108.00	109.50	1	5,243	0.02%
2022/12/21	2.1	108.27	0.1	109.00	109.00	2	5,182	0.04%
2022/12/20	2	111.75	0.1	110.50	110.00	2	5,046	0.04%
2022/12/19	0.1	113.00	1	113.00	113.00	-0.9	4,920	-0.02%
2022/12/16	0.2	116.00	0	0.00	114.50	0.2	4,807	0.00%
2022/12/14	0	113.50	2	115.00	116.50	-2	4,660	-0.04%
2022/12/13	1	115.50	2.1	114.98	112.50	-1.1	4,634	-0.02%
2022/12/12	2.1	115.49	2.1	115.00	116.00	-0.1	4,580	0.00%
2022/12/09	1	117.00	1	116.00	116.00	0	4,598	0.00%
2022/12/08	2	114.50	2	117.00	117.00	0	4,574	0.00%
2022/12/07	1.1	123.91	0.1	123.00	122.50	1.1	4,475	0.02%
2022/12/06	1.1	125.64	0	0.00	127.00	1.1	4,408	0.02%
2022/12/05	12	125.83	1	127.00	125.50	11	4,303	0.26%
2022/12/02	0	0.00	3	120.50	122.50	-3	4,187	-0.07%
2022/12/01	0	0.00	1	121.00	121.00	-1	4,176	-0.02%
2022/11/30	0	0.00	1	119.50	119.50	-1	4,194	-0.02%
2022/11/29	0	0.00	4	118.75	119.00	-4	4,174	-0.10%
2022/11/28	0	0.00	2	118.25	118.00	-2	4,194	-0.05%
2022/11/24	3	118.33	1	119.00	119.00	2	4,265	0.05%
2022/11/23	0	0.00	3	119.00	119.50	-3	4,284	-0.07%
2022/11/22	1	117.00	1	117.50	118.00	0	4,319	0.00%
2022/11/21	1	117.50	2	118.25	119.00	-1	4,313	-0.02%
2022/11/18	3	118.50	0	0.00	118.50	3	4,318	0.07%
2022/11/17	1	119.00	0	0.00	119.50	1	4,343	0.02%
2022/11/16	0	0.00	8	120.63	120.00	-8	4,351	-0.18%
2022/11/14	0	0.00	2	117.50	118.00	-2	4,215	-0.05%
2022/11/11	2	114.75	0	0.00	116.00	2	4,172	0.05%
2022/11/10	0	0.00	2	114.50	114.50	-2	4,094	-0.05%
2022/11/09	4	113.25	0	0.00	114.00	4	4,099	0.10%
2022/11/08	0	0.00	1	114.50	113.50	-1	4,113	-0.02%
2022/11/07	0	114.50	0	0.00	112.50	0	4,155	0.00%
2022/11/04	1	112.00	0	0.00	113.00	1	4,186	0.02%
2022/11/03	0	0.00	1	110.00	111.50	-1	4,298	-0.02%
2022/10/31	0	0.00	1	106.00	106.00	-1	4,304	-0.02%
2022/10/28	0	0.00	1	105.50	105.50	-1	4,306	-0.02%
2022/10/26	0	0.00	1	103.50	103.50	-1	4,320	-0.02%
2022/10/25	1	105.50	0	0.00	106.50	1	4,277	0.02%
2022/10/21	1	102.00	0	0.00	102.00	1	4,273	0.02%
2022/10/18	0	0.00	1	108.50	110.00	-1	4,209	-0.02%
2022/10/14	0	0.00	3	110.17	111.00	-3	4,355	-0.07%
2022/10/13	0	0.00	2	107.50	106.50	-2	4,489	-0.04%
2022/10/12	0	0.00	0.1	104.00	106.50	-0.1	4,488	0.00%
2022/10/11	1	104.50	2	106.00	105.50	-1	4,593	-0.02%
2022/10/05	1	109.00	0	0.00	108.00	1	4,686	0.02%
2022/10/04	0	0.00	1	106.00	107.50	-1	4,656	-0.02%
2022/10/03	1	102.50	1	102.50	102.50	0	4,634	0.00%
2022/09/28	3	107.83	0	0.00	103.50	3	4,619	0.06%
2022/09/26	0	0.00	2	110.50	109.00	-2	4,591	-0.04%
2022/09/20	0	0.00	1	115.00	116.00	-1	4,844	-0.02%
2022/09/16	1	115.00	0	0.00	115.50	1	4,864	0.02%
2022/09/08	0	0.00	1	113.00	114.00	-1	4,992	-0.02%
2022/09/07	0	0.00	1	112.50	112.50	-1	5,051	-0.02%
2022/09/06	4	112.13	2.1	112.79	113.50	1.9	5,064	0.04%
2022/09/02	0.1	110.00	0	0.00	109.00	0.1	5,027	0.00%
2022/09/01	2	110.75	0	0.00	111.00	2	5,012	0.04%
2022/08/30	0	0.00	0.1	113.50	113.50	-0.1	4,973	0.00%
2022/08/29	0.1	110.50	0	0.00	111.00	0.1	5,017	0.00%
2022/08/25	0	0.00	1	114.00	114.00	-1	5,206	-0.02%
2022/08/23	1	115.00	1.2	114.57	115.00	-0.2	5,538	0.00%
2022/08/19	1	116.00	0	0.00	116.00	1	5,969	0.02%
2022/08/18	1	116.00	11.1	116.45	116.50	-10.1	6,162	-0.16%
2022/08/17	1	117.00	0	0.00	117.50	1	6,229	0.02%
2022/08/16	1	117.00	2	118.25	118.50	-1	6,271	-0.02%
2022/08/12	5	116.40	3	116.00	117.00	2	6,214	0.03%
2022/08/11	5.1	119.97	25	118.98	118.00	-19.9	6,179	-0.32%
2022/08/10	0	0.00	5	117.70	118.00	-5	6,048	-0.08%
2022/08/08	0	0.00	2	115.00	115.50	-2	5,897	-0.03%
2022/08/05	0	0.00	1	113.50	113.50	-1	5,889	-0.02%
2022/08/04	0.2	111.00	0.2	110.00	111.50	0	5,911	0.00%
2022/08/03	1.2	111.13	1	112.00	113.00	0.2	5,923	0.00%
2022/08/02	3	110.83	0	0.00	111.00	3	5,903	0.05%
2022/08/01	0	0.00	3	114.33	113.50	-3	5,881	-0.05%
2022/07/28	0	0.00	0.1	111.50	111.50	-0.1	5,882	0.00%
2022/07/26	3.1	111.30	0	0.00	111.00	3.1	5,845	0.05%
2022/07/25	1	112.00	0	112.00	112.50	1	5,852	0.02%
2022/07/22	0	0.00	6	112.67	112.50	-6	5,834	-0.10%
2022/07/21	1	112.00	6.4	112.67	113.50	-5.4	5,817	-0.09%
2022/07/20	1	108.50	1	109.50	109.00	0	5,704	0.00%
2022/07/18	0.1	103.50	1	105.00	104.00	-0.9	5,620	-0.02%
2022/07/15	0	0.00	1	101.00	100.50	-1	5,599	-0.02%
2022/07/14	1	93.50	2	95.75	96.30	-1	5,579	-0.02%
2022/07/13	1	95.50	1	96.50	94.50	0	5,577	0.00%
2022/07/12	1	93.70	1	94.30	94.10	0	5,593	0.00%
2022/07/11	3	96.10	4	96.10	96.00	-1	5,628	-0.02%
2022/07/08	1	95.10	1	96.10	96.00	0	5,669	0.00%
2022/07/01	20	98.30	220	98.04	95.80	-200	5,865	-3.41%	大賣/鉅額交易
2022/06/30	1	103.50	0	0.00	103.00	1	5,777	0.02%
2022/06/29	200	106.73	1	106.50	106.50	199	5,744	3.46%	大買/鉅額交易
2022/06/24	1	103.00	0	0.00	102.00	1	5,788	0.02%
2022/06/23	1	101.50	0	0.00	101.50	1	5,909	0.02%
2022/06/22	0	0.00	2	102.75	102.00	-2	5,983	-0.03%
2022/06/20	0	0.00	4	103.50	102.00	-4	6,109	-0.07%
2022/06/17	2	109.00	0	0.00	111.00	2	6,100	0.03%
2022/06/16	7	112.07	3.3	111.88	111.00	3.8	6,177	0.06%
2022/06/15	2.3	114.30	0	0.00	114.00	2.3	6,338	0.04%
2022/06/14	2	116.00	2	114.50	116.00	0	6,548	0.00%
2022/06/13	4.1	114.25	0	0.00	114.50	4.1	6,525	0.06%
2022/06/10	3	116.50	7	116.50	116.50	-4	6,497	-0.06%
2022/06/09	0	0.00	1	118.50	118.00	-1	6,475	-0.02%
2022/06/08	1	117.50	1	117.50	118.00	0	6,448	0.00%
2022/06/06	8	118.50	4	117.88	118.00	4	6,344	0.06%
2022/06/02	5.1	116.28	1.3	117.19	116.00	3.9	6,235	0.06%
2022/06/01	0.1	118.50	25.4	119.49	119.00	-25.3	6,125	-0.41%
2022/05/31	0.2	120.50	2	119.75	121.00	-1.8	5,982	-0.03%
2022/05/30	6	119.08	14	119.21	118.50	-8	5,703	-0.14%
2022/05/27	7	116.00	0.2	114.50	114.50	6.8	5,320	0.13%
2022/05/26	12.2	116.24	27	115.24	115.50	-14.8	5,226	-0.28%
2022/05/25	8.2	112.38	2	112.50	113.00	6.2	5,015	0.12%
2022/05/24	10	111.50	3	111.00	111.00	7	4,933	0.14%
2022/05/23	0	0.00	1	109.00	109.00	-1	4,840	-0.02%
2022/05/20	0	0.00	1	109.50	108.50	-1	4,829	-0.02%
2022/05/19	0	0.00	2	108.25	108.50	-2	4,793	-0.04%
2022/05/17	0	0.00	2	107.00	107.50	-2	4,734	-0.04%
2022/05/16	2	106.50	0	0.00	105.00	2	4,711	0.04%
2022/05/13	0	0.00	4	105.88	105.50	-4	4,689	-0.09%
2022/05/11	4	101.38	1	101.00	101.00	3	4,637	0.06%
2022/05/10	2	101.75	2	101.75	103.50	0	4,622	0.00%
2022/05/06	1	105.50	1	107.00	108.00	0	4,622	0.00%
2022/05/05	2	107.50	1	109.50	108.00	1	4,614	0.02%
2022/05/04	2	109.00	1	108.00	108.50	1	4,594	0.02%
2022/04/29	1	105.50	2	105.25	106.00	-1	4,597	-0.02%
2022/04/27	0	0.00	1	102.50	105.00	-1	4,608	-0.02%
2022/04/26	1	104.00	0	0.00	105.50	1	4,559	0.02%
2022/04/25	0	0.00	5	106.10	104.50	-5	4,490	-0.11%
2022/04/22	0	0.00	4	110.00	110.50	-4	4,376	-0.09%
2022/04/21	0	0.00	2	110.50	111.50	-2	4,330	-0.05%
2022/04/20	3	109.00	0	0.00	109.50	3	4,225	0.07%
2022/04/19	0	0.00	1	106.50	106.50	-1	4,137	-0.02%
2022/04/15	1	105.00	0	0.00	105.00	1	4,081	0.02%
2022/04/14	1	108.00	0	0.00	107.50	1	4,072	0.02%
2022/04/13	1	107.50	1	107.00	108.00	0	4,044	0.00%
2022/04/12	2	104.50	0	0.00	105.00	2	4,009	0.05%
2022/04/11	0	0.00	1	105.50	106.00	-1	3,952	-0.03%
2022/04/08	0.1	108.50	0	0.00	108.00	0.1	3,871	0.00%
2022/04/07	3	107.50	0	0.00	107.50	3	3,804	0.08%
2022/04/06	2	107.00	0	0.00	107.00	2	3,658	0.05%
2022/03/31	2	108.75	0	0.00	107.50	2	3,572	0.06%
2022/03/30	1	110.50	1	108.50	109.50	0	3,464	0.00%
2022/03/29	1	112.00	0	0.00	110.50	1	3,393	0.03%
2022/03/28	1	111.50	31	111.50	112.00	-30	3,287	-0.91%
2022/03/25	4	110.63	1	111.50	109.50	3	3,141	0.10%
2022/03/24	6	109.25	0	0.00	110.00	6	3,027	0.20%
2022/03/23	2	110.25	1	110.50	109.50	1	2,975	0.03%
2022/03/22	0	0.00	1	108.50	109.00	-1	2,825	-0.04%
2022/03/21	2.1	109.21	2.1	109.45	108.50	0	2,784	0.00%
2022/03/18	1.1	106.05	10.2	107.16	107.50	-9.1	2,602	-0.35%
2022/03/17	4	102.88	15.3	102.59	104.00	-11.3	2,347	-0.48%
2022/03/16	1	94.70	4	95.03	96.00	-3	2,091	-0.14%
2022/03/15	1	93.60	5	93.58	92.90	-4	2,076	-0.19%
2022/03/14	2	95.50	1	94.90	95.30	1	2,077	0.05%
2022/03/10	0	0.00	1	94.70	95.00	-1	2,108	-0.05%
2022/03/07	1	93.40	0	0.00	91.70	1	2,156	0.05%
2022/03/01	1	93.80	11	93.68	94.40	-10	2,245	-0.45%
2022/02/25	3	92.73	0	0.00	92.00	3	2,239	0.13%
2022/02/24	4	93.10	0	0.00	92.40	4	2,244	0.18%
2022/02/23	0	0.00	1	94.80	94.30	-1	2,265	-0.04%
2022/02/22	2	93.55	0	0.00	93.70	2	2,265	0.09%
2022/02/21	0.2	94.50	1	94.40	94.40	-0.8	2,270	-0.04%
2022/02/17	0	94.80	0	0.00	94.40	0	2,390	0.00%
2022/02/16	0.8	93.80	0	0.00	93.40	0.8	2,405	0.03%
2022/02/15	1	93.40	0	0.00	92.50	1	2,468	0.04%
2022/02/14	2	92.30	12	91.80	92.50	-10	2,481	-0.40%
2022/02/11	1	95.00	0	0.00	94.60	1	2,490	0.04%
2022/02/10	1	95.40	0	0.00	94.90	1	2,534	0.04%
2022/02/09	1	94.60	0	0.00	95.30	1	2,524	0.04%
2022/02/07	0	0.00	1	96.00	96.40	-1	2,584	-0.04%
2022/01/26	0	0.00	1	94.70	94.30	-1	2,578	-0.04%
2022/01/25	0	0.00	0.2	95.30	95.30	-0.2	2,602	-0.01%
2022/01/24	1	97.00	0	0.00	96.40	1	2,605	0.04%
2022/01/21	1	98.00	1	100.00	98.00	0	2,595	0.00%
2022/01/20	0.2	101.50	0	0.00	102.00	0.2	2,563	0.01%
2022/01/19	0	0.00	2	100.75	101.00	-2	2,552	-0.08%
2022/01/11	12	101.92	0	0.00	101.00	12	2,544	0.47%
2022/01/10	1	101.50	0	0.00	101.50	1	2,536	0.04%
2022/01/07	2	103.25	2	102.75	101.50	0	2,529	0.00%
2022/01/06	0	0.00	1	101.50	102.50	-1	2,485	-0.04%
2022/01/05	0	0.00	8	101.00	101.00	-8	2,474	-0.32%
2022/01/04	0.5	101.50	0	0.00	100.50	0.5	2,453	0.02%
2021/12/29	0	0.00	3	101.00	102.00	-3	2,480	-0.12%
2021/12/24	0	100.50	1	100.50	101.00	-1	2,546	-0.04%
2021/12/23	0	100.50	1	100.50	100.50	-1	2,579	-0.04%
2021/12/16	1	98.70	0	0.00	98.70	1	2,775	0.04%
2021/12/15	1	96.10	0	0.00	96.10	1	2,798	0.04%
2021/12/14	1	98.20	0	0.00	97.10	1	2,789	0.04%
2021/12/07	1	98.80	0	0.00	98.20	1	2,744	0.04%
2021/12/03	0	0.00	1	98.60	98.20	-1	2,736	-0.04%
2021/12/02	3	98.80	0	0.00	98.00	3	2,735	0.11%
2021/12/01	2.1	99.37	0	0.00	99.50	2.1	2,712	0.08%
2021/11/30	1	98.40	0	0.00	98.00	1	2,703	0.04%
2021/11/25	0	0.00	5	101.50	101.50	-5	2,784	-0.18%
2021/11/24	0	0.00	2	101.00	102.00	-2	2,791	-0.07%
2021/11/22	2.3	102.93	0	0.00	102.50	2.3	2,757	0.08%
2021/11/19	0	0.00	5	100.00	100.00	-5	2,723	-0.18%
2021/11/17	0	0.00	1	102.00	100.00	-1	2,698	-0.04%
2021/11/16	0	0.00	2	102.00	102.00	-2	2,625	-0.08%
2021/11/15	2	103.00	0	0.00	102.50	2	2,648	0.08%
2021/11/09	0	0.00	1.1	102.09	103.00	-1.1	2,561	-0.04%
2021/11/08	0	0.00	1	101.00	102.00	-1	2,498	-0.04%
2021/11/05	0	0.00	2	103.50	101.50	-2	2,516	-0.08%
2021/11/04	1	102.00	1	101.00	101.50	0	2,493	0.00%
2021/11/03	1	99.30	1	99.50	99.70	0	2,443	0.00%
2021/10/29	20	98.20	20	96.28	96.00	0	2,429	0.00%
2021/10/28	0	0.00	1	96.70	97.50	-1	2,428	-0.04%
2021/10/26	0	0.00	1.1	95.67	95.10	-1.1	2,508	-0.04%
2021/10/25	1	94.00	5	95.40	95.10	-4	2,573	-0.16%
2021/10/22	0	0.00	1	95.00	94.40	-1	2,676	-0.04%
2021/10/21	5	94.50	7	95.96	94.20	-2	2,747	-0.07%
2021/10/19	7	94.86	1	94.40	94.60	6	2,798	0.21%
2021/10/08	0	0.00	3	94.87	94.30	-3	3,286	-0.09%
2021/10/07	1	94.70	0	0.00	94.60	1	3,330	0.03%
2021/10/06	3	90.77	0	0.00	90.50	3	3,376	0.09%
2021/10/01	0	0.00	1.1	97.54	94.70	-1.1	3,393	-0.03%
2021/09/30	0	0.00	1	99.30	98.90	-1	3,404	-0.03%
2021/09/28	0	0.00	0	100.00	100.00	0	3,377	0.00%
2021/09/27	3	102.50	0.2	101.50	101.50	2.8	3,379	0.08%
2021/09/24	1	100.50	2	101.50	102.00	-1	3,409	-0.03%
2021/09/23	0	0.00	6	99.37	100.50	-6	3,488	-0.17%
2021/09/22	2	95.00	2	95.60	95.00	0	3,573	0.00%
2021/09/17	0	0.00	2	98.45	97.70	-2	3,569	-0.06%
2021/09/13	5	98.60	0	0.00	98.40	5	3,923	0.13%
2021/09/10	2	98.70	1	98.80	98.90	1	4,016	0.02%
2021/09/09	2	97.25	0	0.00	97.00	2	4,103	0.05%
2021/09/08	0	0.00	6	98.07	97.60	-6	4,125	-0.15%
2021/08/31	0	0.00	2	99.20	99.30	-2	4,465	-0.04%
2021/08/30	1	96.20	0.2	96.71	96.80	0.9	4,361	0.02%
2021/08/26	0	0.00	1	96.80	96.70	-1	4,375	-0.02%
2021/08/25	0	0.00	1	98.40	98.10	-1	4,418	-0.02%
2021/08/24	0	0.00	1	96.50	96.50	-1	4,486	-0.02%
2021/08/23	0	0.00	0.1	95.70	97.00	-0.1	4,548	0.00%
2021/08/20	0	0.00	5	95.28	95.00	-5	4,662	-0.11%
2021/08/18	0	0.00	1	97.00	98.10	-1	4,765	-0.02%
2021/08/17	0	0.00	8	97.73	97.00	-8	4,796	-0.17%
2021/08/16	2	97.35	0	0.00	96.40	2	4,833	0.04%
2021/08/13	2	99.10	2	99.20	98.00	0	4,841	0.00%
2021/08/12	0	0.00	0	101.00	100.50	0	4,835	0.00%
2021/08/11	1	100.00	6	99.92	100.00	-5	4,891	-0.10%
2021/08/09	1	102.50	0	0.00	102.50	1	5,046	0.02%
2021/08/05	3	106.33	1	106.00	105.00	2	5,304	0.04%
2021/08/03	1	104.00	0	0.00	104.50	1	5,584	0.02%
2021/08/02	0	0.00	2	105.00	104.50	-2	5,685	-0.04%
2021/07/29	2	106.01	0	0.00	107.00	2	5,812	0.03%
2021/07/27	1	105.01	3	105.17	105.00	-2	5,825	-0.03%
2021/07/23	0	0.00	0	103.50	103.50	0	6,008	0.00%
2021/07/22	1	103.00	2	104.00	103.50	-1	6,045	-0.02%
2021/07/21	3	102.50	15	102.50	102.00	-12	6,072	-0.20%
2021/07/20	1.2	103.08	1	105.00	103.50	0.2	6,088	0.00%
2021/07/19	0	0.00	2	107.00	107.00	-2	6,091	-0.03%
2021/07/16	2	107.75	2.1	108.47	109.00	-0.1	6,168	0.00%
2021/07/15	0.1	107.00	11	106.50	107.50	-11	6,195	-0.18%
2021/07/14	0	0.00	2	105.00	105.00	-2	6,214	-0.03%
2021/07/12	5	104.00	0	0.00	105.00	5	6,264	0.08%
2021/07/08	0	0.00	1	106.50	106.00	-1	6,574	-0.02%
2021/07/07	2	106.50	0	0.00	106.00	2	6,696	0.03%
2021/07/06	1	105.00	0	0.00	104.50	1	6,763	0.01%
2021/07/05	2	105.25	2	106.25	106.00	0	7,018	0.00%
2021/07/02	1	104.00	1	104.50	104.00	0	7,230	0.00%
2021/07/01	2	103.75	0	0.00	103.50	2	7,363	0.03%
2021/06/30	1	105.00	4	105.88	105.00	-3	7,434	-0.04%
2021/06/29	9	108.11	5	107.60	108.50	4	7,506	0.05%
2021/06/28	1	107.00	6.6	106.15	107.00	-5.6	7,562	-0.07%
2021/06/25	16	105.50	4	106.00	105.50	12	7,569	0.16%
2021/06/24	2	106.75	1	106.00	106.00	1	7,520	0.01%
2021/06/23	1.3	105.27	1	105.00	105.50	0.3	7,407	0.00%
2021/06/22	2	99.90	0	0.00	99.90	2	7,334	0.03%
2021/06/21	1	101.00	0	0.00	99.90	1	7,366	0.01%
2021/06/18	0.4	103.50	0	0.00	102.50	0.4	7,417	0.00%
2021/06/15	2	101.25	0	0.00	101.00	2	7,727	0.03%
2021/06/11	0.3	102.95	5	102.10	101.50	-4.7	7,857	-0.06%
2021/06/10	1.2	99.04	0	0.00	101.00	1.2	7,819	0.02%
2021/06/09	0.1	96.00	0	0.00	96.00	0.1	7,699	0.00%
2021/06/07	1	95.00	0	0.00	96.40	1	7,724	0.01%
2021/06/04	0	0.00	1.6	96.69	97.20	-1.6	7,719	-0.02%
2021/06/01	2.4	98.04	0	0.00	98.40	2.4	7,744	0.03%
2021/05/31	1	96.50	0	0.00	97.00	1	7,735	0.01%
2021/05/28	1.4	97.27	0	0.00	97.00	1.4	7,759	0.02%
2021/05/27	2.1	93.62	2	94.55	93.60	0.1	7,717	0.00%
2021/05/26	2	94.75	3	94.67	94.70	-1	7,737	-0.01%
2021/05/25	1	93.90	0	0.00	94.70	1	7,922	0.01%
2021/05/24	1.4	93.43	10	93.11	93.70	-8.6	7,970	-0.11%
2021/05/21	0	0.00	1	91.70	91.80	-1	8,017	-0.01%
2021/05/20	1	91.10	0	0.00	91.10	1	8,055	0.01%
2021/05/19	1	90.70	2	91.25	91.60	-1	8,158	-0.01%
2021/05/18	13	91.42	3	92.30	90.30	10	8,183	0.12%
2021/05/17	1.1	89.36	2	88.95	88.80	-1	8,126	-0.01%
2021/05/14	6	90.52	1	91.80	90.00	5	8,084	0.06%
2021/05/13	2	88.55	1	90.90	91.80	1	8,068	0.01%
2021/05/12	2.3	87.22	18.2	88.24	87.00	-15.9	7,953	-0.20%
2021/05/11	5.2	93.75	2	92.40	92.50	3.2	7,833	0.04%
2021/05/10	5	98.30	0	0.00	97.30	5	7,764	0.06%
2021/05/06	3	98.70	0	0.00	98.70	3	7,806	0.04%
2021/05/04	5	98.46	0	0.00	98.70	5	7,911	0.06%
2021/05/03	10.2	101.44	1	106.00	99.30	9.2	8,010	0.11%
2021/04/29	1	104.59	2	105.99	106.00	-1	7,927	-0.01%
2021/04/28	0	0.00	1	106.00	104.50	-1	7,916	-0.01%
2021/04/27	0	0.00	1	105.50	106.00	-1	8,020	-0.01%
2021/04/26	1	104.50	4	103.75	104.00	-3	7,997	-0.04%
2021/04/23	4.2	104.38	1	104.02	104.00	3.2	8,012	0.04%
2021/04/22	20	104.00	1	103.50	103.50	19	8,180	0.23%
2021/04/21	4.2	105.00	0	0.00	104.50	4.2	8,311	0.05%
2021/04/20	6	107.08	0	0.00	107.00	6	8,264	0.07%
2021/04/19	6	109.00	0	0.00	109.00	6	8,294	0.07%
2021/04/16	5	111.50	0	0.00	111.50	5	8,304	0.06%
2021/04/15	2	108.25	2	108.75	109.00	0	8,439	0.00%
2021/04/14	5.9	109.24	1	110.00	108.50	4.9	8,415	0.06%
2021/04/13	6	112.58	4	112.50	112.00	2	8,447	0.02%
2021/04/12	1.2	115.00	1	115.00	114.50	0.2	8,368	0.00%
2021/04/09	27.3	113.60	0	0.00	113.00	27.3	8,500	0.32%
2021/04/08	5	115.50	0	0.00	115.50	5	8,341	0.06%
2021/04/07	13	115.96	0	0.00	116.50	13	8,172	0.16%
2021/04/06	1.6	117.77	1	118.00	117.50	0.6	8,105	0.01%
2021/04/01	28.4	118.50	4	118.75	118.00	24.4	8,026	0.30%
2021/03/31	10.3	121.90	0	0.00	120.50	10.3	7,871	0.13%
2021/03/30	3	125.17	0	0.00	125.00	3	7,680	0.04%
2021/03/29	1	125.50	0	0.00	125.50	1	7,654	0.01%
2021/03/26	0	0.00	1	124.00	124.50	-1	7,690	-0.01%
2021/03/25	1.4	124.86	3	124.50	123.50	-1.6	7,743	-0.02%
2021/03/24	3.4	125.97	76	127.46	126.00	-72.6	7,811	-0.93%
2021/03/23	2	126.00	0	0.00	125.00	2	7,813	0.03%
2021/03/22	3	127.51	2	127.25	127.00	1	7,819	0.01%
2021/03/19	6.1	127.51	1	127.50	127.50	5.1	7,882	0.06%
2021/03/18	11.2	127.22	3	126.83	127.50	8.2	7,820	0.10%
2021/03/17	3.2	124.35	124	124.98	124.50	-120.8	7,709	-1.57%	大賣/鉅額交易
2021/03/16	0	0.00	8.2	122.55	122.50	-8.2	7,650	-0.11%
2021/03/15	0	0.00	1	121.50	121.00	-1	7,685	-0.01%
2021/03/12	5	119.50	0	0.00	120.50	5	7,739	0.06%
2021/03/11	32	119.34	0	0.00	119.00	32	7,927	0.40%
2021/03/10	1	119.00	1	119.00	119.50	0	7,995	0.00%
2021/03/09	1.2	117.67	0	0.00	118.00	1.2	8,052	0.01%
2021/03/08	1	119.50	3.1	120.31	119.00	-2.1	8,140	-0.03%
2021/03/05	1	119.50	1	119.00	119.50	0	8,204	0.00%
2021/03/04	2	120.00	7	120.71	119.50	-5	8,397	-0.06%
2021/03/03	7	123.57	2	123.25	122.50	5	8,453	0.06%
2021/03/02	1	121.00	9.1	121.88	121.00	-8.1	8,460	-0.10%
2021/02/26	4	120.63	10	120.40	120.00	-6	8,488	-0.07%
2021/02/25	2	121.75	16	122.28	122.00	-14	8,422	-0.17%
2021/02/24	2	119.50	4	120.50	119.00	-2	8,325	-0.02%
2021/02/23	10	118.55	4	119.00	117.50	6	8,433	0.07%
2021/02/22	1	119.50	3	120.00	120.00	-2	8,544	-0.02%
2021/02/19	4	119.25	7	119.86	120.50	-3	8,630	-0.03%
2021/02/18	1	115.00	9	117.94	118.00	-8	8,556	-0.09%
2021/02/17	1	116.00	0	0.00	116.00	1	8,534	0.01%
2021/02/05	5	116.00	5	115.00	115.50	0	8,485	0.00%
2021/02/04	1	112.50	3	113.00	116.00	-2	8,534	-0.02%
2021/02/03	2	113.25	0	0.00	113.00	2	8,509	0.02%
2021/02/02	1	114.50	0	0.00	113.50	1	8,544	0.01%
2021/02/01	1	114.00	20	112.00	114.00	-19	8,494	-0.22%
2021/01/29	4	115.38	0	0.00	114.00	4	8,518	0.05%
2021/01/28	15	116.87	4	118.50	116.00	11	8,436	0.13%
2021/01/27	8	120.13	35	119.56	120.50	-27	8,351	-0.32%
2021/01/26	63	122.08	2.2	121.55	118.50	60.8	8,322	0.73%
2021/01/25	2	121.00	8	120.31	121.00	-6	8,182	-0.07%
2021/01/22	9	115.89	0	0.00	117.00	9	8,084	0.11%
2021/01/21	2	116.00	2	115.75	115.00	0	7,987	0.00%
2021/01/20	20.2	113.77	22	113.55	113.00	-1.8	7,926	-0.02%
2021/01/19	4	117.75	1	117.50	117.00	3	7,809	0.04%
2021/01/18	9	115.61	9	116.33	118.50	0	7,774	0.00%
2021/01/15	24	119.46	5	120.00	117.50	19	7,769	0.24%
2021/01/14	14	122.57	7	123.14	122.00	7	7,574	0.09%
2021/01/13	5	121.00	11	120.73	121.00	-6	7,432	-0.08%
2021/01/12	14	120.93	2	120.50	118.00	12	7,508	0.16%
2021/01/11	21	117.24	0	0.00	118.00	21	7,571	0.28%
2021/01/08	19	117.61	4	119.50	119.00	15	7,481	0.20%
2021/01/07	4	121.25	5	121.30	120.00	-1	7,342	-0.01%
2021/01/06	13.1	121.65	7	121.71	119.50	6.1	7,285	0.08%
2021/01/05	1	118.00	1	119.00	119.00	0	7,080	0.00%
2021/01/04	5	119.70	6	120.00	119.00	-1	7,046	-0.01%
2020/12/30	1.1	114.14	0	0.00	115.00	1.1	6,730	0.02%
2020/12/29	1	115.00	0	0.00	115.50	1	6,734	0.01%
2020/12/25	100	118.50	0	0.00	117.00	100	6,614	1.51%
2020/12/23	5	118.50	0	0.00	118.00	5	6,631	0.08%
2020/12/22	4	117.63	0	0.00	116.00	4	6,674	0.06%
2020/12/21	2	118.75	0	0.00	118.50	2	6,710	0.03%
2020/12/18	7	122.36	9	122.22	121.50	-2	6,645	-0.03%
2020/12/17	1	119.50	1	121.50	119.50	0	6,531	0.00%
2020/12/16	0	0.00	8	119.00	120.00	-8	6,471	-0.12%
2020/12/15	9	114.83	1	115.50	113.00	8	6,382	0.13%
2020/12/14	1	118.00	0	0.00	118.00	1	6,227	0.02%
2020/12/11	2	118.75	0	0.00	118.00	2	6,293	0.03%
2020/12/10	4	120.25	0	0.00	119.50	4	6,250	0.06%
2020/12/09	2	123.00	4	124.13	122.50	-2	6,204	-0.03%
2020/12/08	1	122.00	0	0.00	121.50	1	6,106	0.02%
2020/12/07	9	122.00	7	122.93	123.00	2	6,020	0.03%
2020/12/04	0	0.00	101	123.00	121.00	-101	5,819	-1.74%	大賣/鉅額交易
2020/12/03	1	122.50	1	124.50	123.00	0	5,739	0.00%
2020/12/02	2	122.50	1	125.50	122.50	1	5,701	0.02%
2020/12/01	100	124.00	1	125.00	124.50	99	5,626	1.76%
2020/11/30	6	124.42	12	123.67	123.50	-6	5,620	-0.11%
2020/11/27	0	0.00	92	121.02	122.00	-92	5,453	-1.69%
2020/11/26	1	116.50	0	0.00	119.00	1	5,396	0.02%
2020/11/25	1	118.00	0	0.00	117.00	1	5,380	0.02%
2020/11/24	2	118.75	0	0.00	119.00	2	5,298	0.04%
2020/11/23	2	117.00	11	118.00	118.00	-9	5,233	-0.17%
2020/11/20	15	116.53	0	0.00	116.50	15	5,127	0.29%
2020/11/19	101.7	119.41	0	0.00	119.00	101.7	4,975	2.04%	大買/鉅額交易
2020/11/18	11	121.18	0	0.00	121.50	11	4,811	0.23%
2020/11/17	2	124.25	1	124.50	124.00	1	4,712	0.02%
2020/11/16	4	125.13	2	126.75	126.00	2	4,802	0.04%
2020/11/10	5	123.00	0	0.00	122.00	5	4,756	0.11%
2020/11/06	1	129.00	1	129.00	127.50	0	4,792	0.00%
2020/11/05	0	0.00	12	126.17	126.50	-12	4,824	-0.25%
2020/11/04	1	122.00	1.4	125.29	126.00	-0.4	4,890	-0.01%
2020/11/03	2	122.25	0	0.00	123.00	2	5,065	0.04%
2020/11/02	2	118.75	1	119.00	119.50	1	5,230	0.02%
2020/10/30	2	122.50	0	0.00	121.00	2	5,368	0.04%
2020/10/27	1	129.50	1	133.07	130.00	0	5,379	0.00%
2020/10/23	24	133.23	20	133.73	132.50	4	5,498	0.07%
2020/10/22	16	134.69	16	135.47	134.50	0	5,518	0.00%
2020/10/21	25	134.26	10	135.35	133.50	15	5,508	0.27%
2020/10/20	12	135.25	10	136.00	135.00	2	5,471	0.04%
2020/10/19	3	137.17	26	134.98	137.50	-23	5,339	-0.43%
2020/10/16	0	0.00	1	128.00	126.00	-1	5,140	-0.02%
2020/10/15	1	126.00	0	0.00	126.00	1	5,175	0.02%
2020/10/14	1	128.50	0	0.00	129.00	1	5,135	0.02%
2020/10/13	0	0.00	3	130.83	129.00	-3	5,157	-0.06%
2020/10/12	3	128.33	0	0.00	128.00	3	5,156	0.06%
2020/10/08	3	131.00	1	130.50	131.50	2	5,193	0.04%
2020/10/07	3	132.00	5	132.00	131.00	-2	5,249	-0.04%
2020/10/06	0	0.00	8	131.50	132.50	-8	5,297	-0.15%
2020/10/05	4	126.38	1	126.00	127.00	3	5,315	0.06%
2020/09/30	4	126.13	0	0.00	126.00	4	5,496	0.07%
2020/09/29	5	127.50	0	0.00	125.50	5	5,604	0.09%
2020/09/28	1	127.50	2	127.25	125.00	-1	5,731	-0.02%
2020/09/25	1	124.50	10	127.00	123.00	-9	5,791	-0.16%
2020/09/24	14	125.07	0	0.00	125.00	14	5,843	0.24%
2020/09/23	1	133.00	0	0.00	131.50	1	5,832	0.02%
2020/09/22	0	0.00	1	134.50	131.50	-1	5,906	-0.02%
2020/09/21	4	135.25	6	135.25	133.50	-2	5,991	-0.03%
2020/09/18	1	134.50	6	134.50	134.50	-5	6,094	-0.08%
2020/09/17	5	132.40	1	132.00	132.00	4	6,121	0.07%
2020/09/16	0	0.00	3	133.67	134.50	-3	6,221	-0.05%
2020/09/15	2	129.25	2	130.00	129.00	0	6,160	0.00%
2020/09/14	2	129.75	3	129.33	129.00	-1	6,224	-0.02%
2020/09/10	1	122.00	0	0.00	121.00	1	6,215	0.02%
2020/09/08	4	122.50	0	0.00	123.00	4	6,316	0.06%
2020/09/02	1	127.00	1	125.50	127.50	0	6,451	0.00%
2020/09/01	2	123.50	1	125.50	123.50	1	6,511	0.02%
2020/08/31	1	126.50	1	128.50	123.00	0	6,496	0.00%
2020/08/27	1	126.50	1	129.50	125.50	0	6,668	0.00%
2020/08/24	2	127.75	0	0.00	128.00	2	6,956	0.03%
2020/08/21	0	0.00	3	127.67	129.50	-3	6,970	-0.04%
2020/08/20	5	124.80	3	124.50	124.00	2	6,994	0.03%
2020/08/18	7	133.07	0	0.00	132.00	7	7,053	0.10%
2020/08/14	2	134.75	2	135.75	135.50	0	7,146	0.00%
2020/08/13	7	135.86	1	141.50	134.50	6	7,187	0.08%
2020/08/12	3	137.50	0	0.00	137.00	3	7,162	0.04%
2020/08/11	2	141.25	2	142.50	139.00	0	7,184	0.00%
2020/08/10	2	143.50	1	144.00	144.00	1	7,157	0.01%
2020/08/07	13	148.46	11	149.23	146.50	2	7,138	0.03%
2020/08/06	6	144.00	5	143.80	145.00	1	7,004	0.01%
2020/08/05	2	136.75	10	137.70	140.00	-8	6,901	-0.12%
2020/08/04	1	129.50	2	131.75	131.50	-1	6,897	-0.01%
2020/08/03	5	131.50	2	134.50	130.00	3	6,959	0.04%
2020/07/31	2	135.00	1	137.00	135.00	1	7,039	0.01%
2020/07/30	0	0.00	5	135.50	135.50	-5	7,207	-0.07%
2020/07/29	1	133.00	1	129.00	134.50	0	7,397	0.00%
2020/07/28	2	130.00	2	132.25	132.50	0	7,439	0.00%
2020/07/27	0	0.00	3	128.00	128.00	-3	7,514	-0.04%
2020/07/24	2	128.75	1	131.50	127.50	1	7,597	0.01%
2020/07/23	3	130.17	0	0.00	130.00	3	7,617	0.04%
2020/07/22	1	131.00	0	0.00	131.50	1	7,634	0.01%
2020/07/21	1	133.00	1	133.00	133.50	0	7,740	0.00%
2020/07/20	2	130.00	0	0.00	131.00	2	7,727	0.03%
2020/07/17	1	130.00	0	0.00	130.50	1	7,763	0.01%
2020/07/16	1	134.00	1	135.00	131.50	0	7,786	0.00%
2020/07/15	4	135.13	32	136.98	133.50	-28	7,790	-0.36%
2020/07/14	1	135.00	0	0.00	135.00	1	7,906	0.01%
2020/07/13	0	0.00	23	136.00	135.50	-23	7,949	-0.29%
2020/07/10	6	134.42	0	0.00	132.50	6	7,985	0.08%
2020/07/09	1	140.00	5	138.00	139.00	-4	8,096	-0.05%
2020/07/08	0	0.00	2	136.00	136.50	-2	7,985	-0.03%
2020/07/07	1	136.00	0	0.00	137.00	1	7,937	0.01%
2020/07/06	0	0.00	8	137.88	138.00	-8	7,951	-0.10%
2020/07/03	45	133.61	3	134.00	135.00	42	8,099	0.52%
2020/07/02	3	133.00	0	0.00	133.50	3	8,143	0.04%
2020/07/01	1	133.50	20	132.75	132.50	-19	8,184	-0.23%
2020/06/30	2	128.75	7	128.50	128.50	-5	8,145	-0.06%
2020/06/29	6	128.58	1	129.00	127.50	5	8,153	0.06%
2020/06/24	1	133.50	4	133.50	133.50	-3	8,101	-0.04%
2020/06/23	21	131.69	14	132.32	132.00	7	8,172	0.09%
2020/06/22	21	134.00	0	0.00	134.00	21	8,207	0.26%
2020/06/19	1	133.50	2	135.75	137.00	-1	8,279	-0.01%
2020/06/18	0	0.00	3	134.50	134.50	-3	8,255	-0.04%
2020/06/17	6	133.25	0	0.00	132.00	6	8,226	0.07%
2020/06/16	1	134.00	0.1	134.50	134.00	0.9	8,542	0.01%
2020/06/15	2	131.00	1	133.50	132.00	1	8,612	0.01%
2020/06/12	3	130.67	6	131.75	133.50	-3	8,691	-0.03%
2020/06/11	2	132.50	5	131.50	131.50	-3	8,805	-0.03%
2020/06/10	1	135.50	0	0.00	135.50	1	8,923	0.01%
2020/06/09	4	136.00	5	137.00	138.00	-1	8,899	-0.01%
2020/06/04	2	131.25	1	128.50	131.50	1	9,002	0.01%
2020/06/03	0	0.00	3	130.00	129.00	-3	8,934	-0.03%
2020/06/02	0	0.00	4	124.75	125.00	-4	8,859	-0.05%
2020/06/01	0	0.00	1	121.50	123.00	-1	8,719	-0.01%
2020/05/29	2	116.25	3	118.67	119.50	-1	8,688	-0.01%
2020/05/28	2	118.25	1	121.50	117.50	1	8,692	0.01%
2020/05/27	1	119.50	0	0.00	119.00	1	8,717	0.01%
2020/05/26	2.1	121.95	7	120.64	121.00	-4.9	8,710	-0.06%
2020/05/25	2	112.75	7	116.14	117.00	-5	8,559	-0.06%
2020/05/22	3	113.17	6	116.83	112.00	-3	8,527	-0.04%
2020/05/21	1	115.00	3	115.83	116.00	-2	8,422	-0.02%
2020/05/20	1	110.50	3	112.17	113.00	-2	8,377	-0.02%
2020/05/19	2	110.25	0	0.00	109.00	2	8,333	0.02%
2020/05/18	3	112.50	0	0.00	108.50	3	8,286	0.04%
2020/05/15	4	112.50	2	112.25	113.50	2	8,304	0.02%
2020/05/14	6	116.17	4	117.38	113.50	2	8,253	0.02%
2020/05/13	6	116.58	3	116.17	117.50	3	8,232	0.04%
2020/05/12	7	119.00	1	120.00	117.00	6	8,357	0.07%
2020/05/11	6	121.67	8	122.88	118.00	-2	8,262	-0.02%
2020/05/08	0	0.00	4	118.25	117.00	-4	8,120	-0.05%
2020/05/07	11	118.05	7	119.36	117.00	4	8,064	0.05%
2020/05/06	11	116.95	3	116.50	119.00	8	7,936	0.10%
2020/05/05	3	110.00	1	112.50	113.00	2	7,753	0.03%
2020/05/04	0	0.00	51	106.49	106.00	-51	7,540	-0.68%
2020/04/30	3	107.50	5	107.00	108.00	-2	7,465	-0.03%
2020/04/29	0	0.00	7	103.57	104.00	-7	7,406	-0.09%
2020/04/28	2	100.25	1	101.00	101.00	1	7,369	0.01%
2020/04/27	50	100.00	4	100.75	102.00	46	7,301	0.63%
2020/04/24	3	98.00	1	99.40	99.30	2	7,231	0.03%
2020/04/23	4	100.25	9	101.28	101.00	-5	7,067	-0.07%
2020/04/21	7	100.57	0	0.00	100.00	7	7,007	0.10%
2020/04/20	1	102.50	2	102.25	102.00	-1	6,917	-0.01%
2020/04/17	6	103.50	3	104.00	102.50	3	6,889	0.04%
2020/04/16	1	103.50	0	0.00	102.00	1	6,745	0.01%
2020/04/15	5	102.00	1	102.00	102.00	4	6,702	0.06%
2020/04/14	5	100.10	8	101.16	103.50	-3	6,747	-0.04%
2020/04/13	6	95.63	0	0.00	95.20	6	6,553	0.09%
2020/04/10	8	96.95	5	96.82	96.80	3	6,530	0.05%
2020/04/09	0	0.00	17	101.94	98.00	-17	6,512	-0.26%
2020/04/08	6	97.32	12	97.62	99.90	-6	6,356	-0.09%
2020/04/07	15	91.20	0	0.00	91.30	15	6,116	0.25%
2020/04/06	4	88.70	2	89.45	90.30	2	5,958	0.03%
2020/03/31	7	92.44	5	92.76	93.00	2	5,787	0.03%
2020/03/30	2	89.70	0	0.00	91.10	2	5,670	0.04%
2020/03/27	62	94.97	62	94.97	93.00	0	5,581	0.00%
2020/03/26	8	88.29	12	89.14	90.90	-4	5,468	-0.07%
2020/03/25	1	85.90	4	86.95	86.80	-3	5,371	-0.06%
2020/03/24	3	80.17	4	80.80	81.10	-1	5,344	-0.02%
2020/03/23	0	0.00	2	76.25	75.50	-2	5,288	-0.04%
2020/03/20	9	77.38	9	76.24	78.50	0	5,274	0.00%
2020/03/19	8	75.74	7	74.47	73.00	1	4,973	0.02%
2020/03/18	7	81.41	7	83.37	81.10	0	4,889	0.00%
2020/03/17	3	79.87	4	79.90	79.20	-1	4,774	-0.02%
2020/03/16	17	92.60	17	90.97	87.80	0	4,608	0.00%
2020/03/13	1	91.40	9	91.40	91.40	-8	4,484	-0.18%
2020/03/11	23	117.87	22	119.18	112.50	1	4,343	0.02%
2020/03/09	10	115.15	3	115.83	112.00	7	4,238	0.17%
2020/03/06	6	119.50	4	120.75	118.50	2	4,197	0.05%
2020/03/05	6	121.00	4	121.75	122.00	2	4,184	0.05%
2020/03/04	0	0.00	1	120.50	121.00	-1	4,174	-0.02%
2020/03/03	3	120.67	0	0.00	121.00	3	4,120	0.07%
2020/03/02	5	116.10	13	117.23	118.00	-8	4,047	-0.20%
2020/02/26	4	120.38	1	121.50	119.00	3	3,960	0.08%
2020/02/25	2	122.75	4	122.63	123.50	-2	3,929	-0.05%
2020/02/24	2	119.50	2	119.50	119.50	0	3,970	0.00%
2020/02/21	1	122.00	1	123.50	123.00	0	4,004	0.00%
2020/02/20	16	123.75	17	124.50	123.00	-1	4,012	-0.02%
2020/02/18	1	122.00	0	0.00	122.00	1	4,032	0.02%
2020/02/17	16	124.06	2	125.00	123.00	14	4,247	0.33%
2020/02/14	0	0.00	2	129.75	128.50	-2	4,453	-0.04%
2020/02/13	2	126.75	1	127.50	127.00	1	4,607	0.02%
2020/02/12	10	128.35	6	129.83	127.00	4	4,606	0.09%
2020/02/11	0	0.00	3	124.50	124.50	-3	4,448	-0.07%
2020/02/10	3	116.50	6	119.58	122.00	-3	4,467	-0.07%
2020/02/07	11	120.41	11	121.09	121.00	0	4,546	0.00%
2020/02/06	3	121.33	5	122.60	122.50	-2	4,536	-0.04%
2020/02/05	5	121.30	0	0.00	120.50	5	4,545	0.11%
2020/02/04	0	0.00	1	124.00	124.50	-1	4,547	-0.02%
2020/02/03	3	117.83	2	117.75	120.50	1	4,677	0.02%
2020/01/31	2	117.75	1	120.50	119.50	1	4,683	0.02%
2020/01/30	1	122.00	0	0.00	121.50	1	4,671	0.02%
2020/01/20	3	135.00	0	0.00	134.50	3	4,703	0.06%
2020/01/17	1	136.00	1	138.00	136.50	0	4,784	0.00%
2020/01/15	2	136.00	3	137.33	136.00	-1	4,998	-0.02%
2020/01/14	5	136.50	0	0.00	136.00	5	5,093	0.10%
2020/01/13	0	0.00	2	136.75	138.00	-2	5,167	-0.04%
2020/01/10	3	134.83	0	0.00	135.00	3	5,290	0.06%
2020/01/09	1	135.50	3	134.17	136.00	-2	5,351	-0.04%
2020/01/08	1	129.00	1	131.00	130.00	0	5,482	0.00%
2020/01/07	5	133.00	2	133.75	131.50	3	5,513	0.05%
2020/01/06	3	143.17	0	0.00	142.00	3	5,517	0.05%
2020/01/03	2	148.25	0	0.00	147.00	2	5,539	0.04%
2020/01/02	3	147.00	4	146.50	146.50	-1	5,619	-0.02%
2019/12/31	3	142.00	0	0.00	143.00	3	5,656	0.05%
2019/12/30	0	0.00	1	143.00	142.00	-1	5,655	-0.02%
2019/12/25	0	0.00	1	140.50	140.50	-1	5,946	-0.02%
2019/12/24	1	138.50	1	139.50	139.00	0	5,981	0.00%
2019/12/23	1	138.00	0	0.00	138.50	1	5,996	0.02%
2019/12/20	0	0.00	4	138.38	139.50	-4	6,035	-0.07%
2019/12/19	5	137.90	0	0.00	137.00	5	6,037	0.08%
2019/12/18	3	143.83	3	144.17	141.50	0	6,000	0.00%
2019/12/17	0	0.00	5	138.40	141.00	-5	5,987	-0.08%
2019/12/16	2	135.75	1	137.00	136.50	1	6,004	0.02%
2019/12/13	2	137.25	1	141.00	136.00	1	6,102	0.02%
2019/12/12	0	0.00	2	139.00	139.00	-2	6,160	-0.03%
2019/12/11	3	137.67	7	140.36	136.50	-4	6,151	-0.07%
2019/12/10	6	137.67	4	138.38	138.50	2	6,206	0.03%
2019/12/09	3	137.17	6	137.08	136.50	-3	6,242	-0.05%
2019/12/06	2	133.75	1	134.00	134.00	1	6,364	0.02%
2019/12/05	5	133.80	2	133.50	133.00	3	6,431	0.05%
2019/12/04	4	136.88	4	135.13	135.00	0	6,443	0.00%
2019/12/03	1	133.50	0	0.00	133.00	1	6,417	0.02%
2019/12/02	1	131.50	2	134.50	134.50	-1	6,441	-0.02%
2019/11/29	1	133.50	0	0.00	134.50	1	6,438	0.02%
2019/11/27	0	0.00	2	138.50	138.50	-2	6,511	-0.03%
2019/11/26	3	136.83	1	138.50	136.50	2	6,528	0.03%
2019/11/25	0	0.00	2	137.75	137.00	-2	6,529	-0.03%
2019/11/22	9	136.89	3	137.67	136.50	6	6,716	0.09%
2019/11/21	3	138.83	3	137.33	139.00	0	6,770	0.00%
2019/11/20	6	138.00	7	140.07	139.50	-1	6,780	-0.01%
2019/11/19	0	0.00	1	141.50	140.00	-1	6,867	-0.01%
2019/11/18	1	140.50	6	140.33	141.00	-5	6,901	-0.07%
2019/11/15	3	138.50	0	0.00	138.00	3	6,955	0.04%
2019/11/14	6	136.42	15	136.80	139.50	-9	6,980	-0.13%
2019/11/13	31	142.55	14	142.75	139.00	17	6,864	0.25%
2019/11/12	18	152.69	25	151.28	153.00	-7	6,719	-0.10%
2019/11/11	1	145.00	5	146.00	144.00	-4	6,880	-0.06%
2019/11/08	3	144.67	3	146.00	147.50	0	6,920	0.00%
2019/11/07	7	146.57	13	147.58	148.00	-6	6,959	-0.09%
2019/11/06	32	148.50	23	147.57	145.00	9	7,017	0.13%
2019/11/05	3	147.17	1	147.00	147.50	2	6,944	0.03%
2019/11/04	0	0.00	1	148.00	146.00	-1	6,984	-0.01%
2019/11/01	1	146.50	2	144.25	146.50	-1	7,012	-0.01%
2019/10/31	9	143.50	2	145.00	145.00	7	7,236	0.10%
2019/10/30	6	146.75	7	147.50	148.50	-1	7,201	-0.01%
2019/10/29	2	144.50	3	147.67	144.00	-1	7,342	-0.01%
2019/10/28	6	147.67	6	147.50	147.50	0	7,266	0.00%
2019/10/25	5	146.30	2	145.25	145.00	3	7,201	0.04%
2019/10/24	7	140.86	7	140.50	144.50	0	7,147	0.00%
2019/10/23	5	136.80	4	137.38	138.00	1	7,109	0.01%
2019/10/22	2	139.75	3	139.33	139.50	-1	7,049	-0.01%
2019/10/21	1	133.00	1	134.00	135.50	0	6,986	0.00%
2019/10/18	4	131.50	4	131.25	134.50	0	6,974	0.00%
2019/10/17	1	127.00	1	127.00	131.00	0	6,998	0.00%
2019/10/16	2	127.75	1	127.00	127.00	1	7,007	0.01%
2019/10/15	1	122.00	3	125.17	124.00	-2	7,095	-0.03%
2019/10/14	4	125.38	5	125.30	124.00	-1	7,135	-0.01%
2019/10/09	2	119.25	1	120.00	119.00	1	7,008	0.01%
2019/10/08	0	0.00	1	121.50	121.00	-1	7,037	-0.01%
2019/10/07	1	118.00	5	118.80	119.50	-4	7,006	-0.06%
2019/10/03	1	115.00	0	0.00	114.00	1	6,984	0.01%
2019/10/02	3	118.00	2	118.75	117.00	1	6,969	0.01%
2019/10/01	4	114.25	6	116.17	117.50	-2	6,873	-0.03%
2019/09/27	1	112.50	0	0.00	111.00	1	6,828	0.01%
2019/09/24	9	118.11	4	119.13	116.00	5	6,898	0.07%
2019/09/23	3	117.00	3	117.50	117.50	0	6,891	0.00%
2019/09/20	0	0.00	1	115.50	115.00	-1	6,912	-0.01%
2019/09/19	3	116.00	3	117.33	115.50	0	6,823	0.00%
2019/09/18	1	115.50	1	116.00	115.00	0	6,771	0.00%
2019/09/16	2	112.00	4	110.50	112.00	-2	6,576	-0.03%
2019/09/12	3	112.00	1	114.00	111.50	2	6,584	0.03%
2019/09/10	3	109.67	2	111.00	112.00	1	6,519	0.02%
2019/09/09	2	113.50	1	114.50	113.00	1	6,341	0.02%
2019/09/06	6	117.08	3	118.00	116.50	3	6,271	0.05%
2019/09/05	2	118.50	3	118.67	119.50	-1	6,246	-0.02%
2019/09/04	4	117.75	4	118.88	117.50	0	6,290	0.00%
2019/09/03	2	116.75	1	117.50	116.00	1	6,360	0.02%
2019/09/02	1	117.50	2	118.50	118.50	-1	6,391	-0.02%
2019/08/30	3	115.83	4	117.13	116.00	-1	6,377	-0.02%
2019/08/28	4	117.00	0	0.00	115.00	4	6,463	0.06%
2019/08/27	1	117.50	2	119.25	118.00	-1	6,494	-0.02%
2019/08/26	1	117.50	0	0.00	117.00	1	6,408	0.02%
2019/08/23	1	125.50	6	123.50	122.00	-5	6,355	-0.08%
2019/08/22	9	124.17	6	123.92	123.00	3	6,351	0.05%
2019/08/21	1	118.50	2	118.75	119.00	-1	6,220	-0.02%
2019/08/20	0	0.00	1	120.50	119.00	-1	6,240	-0.02%
2019/08/19	1	118.50	1	119.50	119.00	0	6,216	0.00%
2019/08/16	6	119.25	5	117.20	116.00	1	6,180	0.02%
2019/08/15	1	116.00	5	117.10	117.50	-4	6,140	-0.07%
2019/08/14	4	115.50	20	117.23	119.50	-16	6,084	-0.26%
2019/08/13	2	106.75	2	107.00	109.00	0	5,821	0.00%
2019/08/12	2	105.50	2	107.75	106.00	0	5,877	0.00%
2019/08/08	0	0.00	2	106.25	106.00	-2	5,951	-0.03%
2019/08/07	5	103.00	8	104.06	102.50	-3	5,980	-0.05%
2019/08/06	4	101.13	7	100.54	102.00	-3	6,038	-0.05%
2019/08/05	2	101.50	3	102.17	101.00	-1	6,070	-0.02%
2019/08/02	12	104.75	0	0.00	102.00	12	6,134	0.20%
2019/08/01	21	112.55	105	111.48	111.00	-84	5,967	-1.41%	大賣/
2019/07/31	103	116.50	6	117.33	114.00	97	5,892	1.65%	大買/
2019/07/30	2	113.00	1	112.00	112.00	1	5,755	0.02%
2019/07/29	8	113.38	6	114.00	112.50	2	5,753	0.03%
2019/07/25	1	116.00	1	116.00	116.00	0	5,875	0.00%
2019/07/23	1	116.50	0	0.00	115.50	1	5,918	0.02%
2019/07/22	0	0.00	1	116.50	116.00	-1	5,931	-0.02%
2019/07/19	10	115.10	7	115.14	114.50	3	5,928	0.05%
2019/07/18	13	111.73	20	112.38	111.50	-7	5,934	-0.12%
2019/07/17	9	112.94	12	113.38	114.50	-3	5,894	-0.05%
2019/07/16	10	109.50	0	0.00	107.50	10	5,711	0.18%
2019/07/15	3	103.17	3	104.33	105.00	0	5,645	0.00%
2019/07/12	2	104.00	2	105.50	104.50	0	5,696	0.00%
2019/07/11	6	102.17	5	103.30	104.00	1	5,781	0.02%
2019/07/10	0	0.00	8	101.63	100.50	-8	5,864	-0.14%
2019/07/09	1	98.20	0	0.00	98.70	1	5,931	0.02%
2019/07/08	7	100.21	0	0.00	99.30	7	6,245	0.11%
2019/07/05	1	102.50	7	103.29	104.50	-6	6,347	-0.09%
2019/07/03	3	106.00	0	0.00	106.00	3	6,767	0.04%
2019/07/02	0	0.00	1	105.50	105.50	-1	7,158	-0.01%
2019/07/01	3	105.00	0	0.00	106.50	3	7,287	0.04%
2019/06/27	0	0.00	1	99.00	101.50	-1	7,663	-0.01%
2019/06/26	1	97.50	0	0.00	97.90	1	7,805	0.01%
2019/06/25	0	0.00	1	99.30	97.70	-1	7,874	-0.01%
2019/06/21	1	98.00	1	98.70	97.30	0	8,117	0.00%
2019/06/19	0	0.00	3	97.27	99.50	-3	8,137	-0.04%
2019/06/18	5	96.10	4	96.65	96.00	1	8,079	0.01%
2019/06/17	0	0.00	1	96.20	96.10	-1	8,120	-0.01%
2019/06/14	2	95.35	0	0.00	94.60	2	8,272	0.02%
2019/06/12	2	94.45	4	95.95	96.80	-2	8,267	-0.02%
2019/06/11	1	93.80	6	95.38	96.10	-5	8,265	-0.06%
2019/06/10	7	93.10	4	94.05	93.80	3	8,233	0.04%
2019/06/06	9	94.03	2	95.60	93.20	7	8,255	0.08%
2019/06/05	4	92.48	18	93.87	95.80	-14	8,264	-0.17%
2019/06/04	3	90.53	2	91.65	90.30	1	8,202	0.01%
2019/06/03	7	89.94	4	90.43	90.80	3	8,211	0.04%
2019/05/31	4	92.75	4	93.03	92.60	0	8,161	0.00%
2019/05/30	1	91.00	1	90.60	90.00	0	8,123	0.00%
2019/05/29	7	89.69	6	89.22	90.10	1	8,178	0.01%
2019/05/28	1	89.70	0	0.00	89.70	1	8,236	0.01%
2019/05/27	4	88.83	5	89.66	90.00	-1	8,528	-0.01%
2019/05/24	1	89.20	2	90.20	90.00	-1	8,575	-0.01%
2019/05/23	11	87.96	3	89.03	88.80	8	8,590	0.09%
2019/05/22	3	89.97	3	90.87	91.30	0	8,601	0.00%
2019/05/21	16	89.90	18	89.99	91.20	-2	8,637	-0.02%
2019/05/20	9	90.16	10	89.99	89.60	-1	8,578	-0.01%
2019/05/17	4	91.43	13	93.46	87.80	-9	8,548	-0.11%
2019/05/16	12	95.74	2	94.25	94.50	10	8,525	0.12%
2019/05/15	2	98.75	0	0.00	98.40	2	8,422	0.02%
2019/05/14	3	98.17	1	99.00	99.00	2	8,338	0.02%
2019/05/13	0	0.00	10	100.50	100.50	-10	8,317	-0.12%
2019/05/07	0	0.00	1	110.50	112.00	-1	8,201	-0.01%
2019/05/03	20	110.70	25	111.16	111.00	-5	8,201	-0.06%
2019/05/02	6	109.42	0	0.00	108.00	6	8,118	0.07%
2019/04/24	0	0.00	10	106.00	109.00	-10	8,007	-0.12%
2019/04/22	10	114.50	0	0.00	114.00	10	7,880	0.13%
2019/04/19	0	0.00	1	109.00	110.00	-1	7,837	-0.01%
2019/04/16	1	114.00	0	0.00	109.00	1	7,771	0.01%
2019/04/15	5	109.50	0	0.00	109.50	5	7,665	0.07%
2019/04/12	1	111.00	5	107.00	108.50	-4	7,641	-0.05%
2019/04/11	2	104.00	6	103.17	103.00	-4	7,484	-0.05%
2019/04/10	2	102.00	1	101.00	102.50	1	7,360	0.01%
2019/04/09	24	103.46	3	104.33	102.00	21	7,153	0.29%
2019/04/08	2	103.00	8	100.59	103.00	-6	6,900	-0.09%
2019/04/03	5	97.04	15	96.75	95.60	-10	6,502	-0.15%
2019/04/02	1	94.50	4	96.93	96.00	-3	6,381	-0.05%
2019/04/01	1	93.60	0	0.00	94.00	1	6,138	0.02%
2019/03/29	2	95.05	1	95.70	95.70	1	5,878	0.02%
2019/03/27	1	93.80	3	94.43	93.10	-2	5,667	-0.04%
2019/03/26	0	0.00	1	92.30	92.00	-1	5,511	-0.02%
2019/03/21	0	0.00	2	91.90	91.70	-2	5,556	-0.04%
2019/03/20	1	92.00	0	0.00	91.70	1	5,720	0.02%
2019/03/19	1	91.50	3	91.90	92.90	-2	5,727	-0.03%
2019/03/14	2	89.90	1	89.90	89.30	1	5,734	0.02%
2019/03/13	3	90.20	1	90.70	91.50	2	5,788	0.03%
2019/03/12	0	0.00	2	89.90	90.00	-2	5,770	-0.03%
2019/03/11	1	87.70	0	0.00	88.10	1	5,822	0.02%
2019/03/08	0	0.00	1	89.70	89.50	-1	5,964	-0.02%
2019/03/07	1	87.50	1	89.10	87.80	0	6,014	0.00%
2019/03/06	0	0.00	2	88.45	88.70	-2	6,117	-0.03%
2019/03/05	2	87.40	0	0.00	87.10	2	6,202	0.03%
2019/03/04	3	88.73	2	91.00	88.30	1	6,260	0.02%
2019/02/27	3	89.67	0	0.00	89.40	3	6,218	0.05%
2019/02/26	2	92.65	4	91.75	91.50	-2	6,140	-0.03%
2019/02/25	0	0.00	3	88.27	89.50	-3	5,877	-0.05%
2019/02/21	2	86.55	6	87.07	86.60	-4	5,903	-0.07%
2019/02/20	8	89.14	0	0.00	88.20	8	6,000	0.13%
2019/02/19	0	0.00	2	85.40	85.50	-2	6,061	-0.03%
2019/02/18	5	83.96	3	84.93	84.60	2	6,349	0.03%
2019/02/15	2	86.00	8	84.78	84.80	-6	6,629	-0.09%
2019/02/14	4	82.43	6	83.92	83.00	-2	6,742	-0.03%
2019/02/12	4	83.20	1	81.60	82.50	3	6,730	0.04%
2019/02/11	1	80.90	4	80.75	81.40	-3	6,679	-0.04%
2019/01/30	2	79.25	4	78.63	79.00	-2	6,682	-0.03%
2019/01/29	7	76.67	4	77.90	77.40	3	6,606	0.05%
2019/01/25	0	0.00	8	78.61	79.20	-8	6,661	-0.12%
2019/01/24	6	76.52	0	0.00	76.40	6	6,656	0.09%
2019/01/23	1	77.20	7	77.71	78.40	-6	6,732	-0.09%
2019/01/22	0	0.00	2	77.40	77.80	-2	6,717	-0.03%
2019/01/21	2	76.60	2	76.95	76.70	0	6,693	0.00%
2019/01/18	0	0.00	6	75.18	76.70	-6	6,705	-0.09%
2019/01/17	6	74.12	0	0.00	73.70	6	6,666	0.09%
2019/01/16	1	73.70	7	75.36	75.50	-6	6,672	-0.09%
2019/01/15	0	0.00	4	74.80	74.70	-4	6,644	-0.06%
2019/01/14	6	72.58	0	0.00	72.10	6	6,641	0.09%
2019/01/11	0	0.00	9	74.94	75.40	-9	6,639	-0.14%
2019/01/10	3	72.37	4	72.98	74.10	-1	6,654	-0.02%
2019/01/09	8	73.70	11	73.74	73.80	-3	6,598	-0.05%
2019/01/08	7	74.07	2	74.85	74.30	5	6,609	0.08%
2019/01/07	17	74.83	7	75.87	75.10	10	6,604	0.15%
2019/01/04	4	73.88	3	73.80	73.60	1	6,564	0.02%
2019/01/03	5	74.84	2	73.95	72.90	3	6,555	0.05%
2019/01/02	7	79.53	1	81.00	78.90	6	6,494	0.09%
2018/12/28	1	79.30	1	80.40	80.20	0	6,517	0.00%
2018/12/27	1	78.90	4	79.55	80.30	-3	6,561	-0.05%
2018/12/26	1	78.50	1	78.10	77.80	0	6,573	0.00%
2018/12/25	2	78.75	0	0.00	78.30	2	6,576	0.03%
2018/12/22	3	81.07	0	0.00	81.40	3	6,618	0.05%
2018/12/21	2	81.45	5	82.26	82.60	-3	6,663	-0.05%
2018/12/20	1	81.20	0	0.00	81.90	1	6,690	0.01%
2018/12/19	3	82.40	0	0.00	82.50	3	6,692	0.04%
2018/12/18	2	81.10	12	82.83	83.00	-10	6,708	-0.15%
2018/12/17	4	81.70	1	81.60	81.50	3	6,708	0.04%
2018/12/14	3	82.30	4	81.85	82.40	-1	6,780	-0.01%
2018/12/13	0	0.00	2	84.00	84.50	-2	6,835	-0.03%
2018/12/11	8	79.83	0	0.00	79.10	8	7,019	0.11%
2018/12/10	2	79.10	0	0.00	80.30	2	7,021	0.03%
2018/12/06	1	79.30	7	79.76	80.60	-6	7,042	-0.09%
2018/12/05	3	80.33	0	0.00	80.10	3	7,023	0.04%
2018/12/04	1	82.50	17	82.72	82.70	-16	7,131	-0.22%
2018/12/03	4	81.83	2	81.90	81.90	2	7,074	0.03%
2018/11/30	2	78.40	1	79.10	78.30	1	6,936	0.01%
2018/11/29	10	79.30	4	79.28	79.20	6	6,845	0.09%
2018/11/28	1	78.70	10	77.93	78.80	-9	6,733	-0.13%
2018/11/27	6	76.33	3	76.40	76.60	3	6,683	0.04%
2018/11/26	2	74.80	0	0.00	74.60	2	6,621	0.03%
2018/11/23	1	74.40	2	73.90	75.30	-1	6,823	-0.01%
2018/11/22	6	75.78	6	76.00	75.00	0	6,906	0.00%
2018/11/21	1	77.20	2	76.95	77.40	-1	6,980	-0.01%
2018/11/19	2	77.30	1	78.20	78.10	1	6,854	0.01%
2018/11/16	0	0.00	2	78.15	78.40	-2	6,724	-0.03%
2018/11/15	11	77.64	12	76.98	77.50	-1	6,608	-0.02%
2018/11/14	8	74.78	11	74.89	76.50	-3	6,318	-0.05%
2018/11/13	19	70.36	19	69.60	72.60	0	6,119	0.00%
2018/11/12	5	68.22	1	68.50	68.30	4	6,028	0.07%
2018/11/09	2	67.90	5	68.98	69.20	-3	6,143	-0.05%
2018/11/08	2	68.00	4	67.70	68.00	-2	6,344	-0.03%
2018/11/07	4	66.58	4	68.73	67.50	0	6,581	0.00%
2018/11/06	3	68.07	1	69.60	68.00	2	6,766	0.03%
2018/11/05	3	69.37	0	0.00	68.40	3	6,747	0.04%
2018/11/02	1	71.70	0	0.00	71.10	1	6,708	0.01%
2018/11/01	15	72.29	18	72.23	72.90	-3	6,694	-0.04%
2018/10/31	2	72.00	11	71.49	70.70	-9	6,699	-0.13%
2018/10/30	2	68.85	3	69.77	69.50	-1	6,655	-0.02%
2018/10/29	3	68.40	5	69.38	69.60	-2	6,644	-0.03%
2018/10/26	3	69.00	2	70.20	67.80	1	6,693	0.01%
2018/10/25	5	69.18	2	68.85	69.20	3	6,758	0.04%
2018/10/24	4	69.85	9	70.52	70.40	-5	6,755	-0.07%
2018/10/23	2	70.30	0	0.00	70.20	2	6,734	0.03%
2018/10/22	1	69.70	8	71.24	71.50	-7	6,793	-0.10%
2018/10/19	2	69.45	5	70.08	70.40	-3	6,878	-0.04%
2018/10/18	3	69.63	2	70.35	70.00	1	6,903	0.01%
2018/10/17	0	0.00	3	70.17	69.60	-3	7,048	-0.04%
2018/10/16	1	68.20	10	68.00	68.50	-9	7,026	-0.13%
2018/10/15	3	65.83	3	67.27	66.40	0	7,013	0.00%
2018/10/12	1	62.70	3	64.10	65.50	-2	7,102	-0.03%
2018/10/11	7	63.54	4	64.15	62.60	3	7,208	0.04%
2018/10/09	3	68.13	3	69.07	68.00	0	7,173	0.00%
2018/10/08	2	66.85	2	67.70	66.60	0	7,111	0.00%
2018/10/05	9	66.02	0	0.00	65.00	9	7,119	0.13%
2018/10/03	0	0.00	2	68.70	68.40	-2	7,124	-0.03%
2018/10/02	2	68.20	1	69.20	68.00	1	7,119	0.01%
2018/10/01	0	0.00	1	68.30	68.50	-1	7,077	-0.01%
2018/09/28	3	67.33	2	68.00	68.20	1	7,059	0.01%
2018/09/27	1	67.70	3	68.33	67.90	-2	7,007	-0.03%
2018/09/26	1	67.00	0	0.00	67.00	1	6,936	0.01%
2018/09/25	5	67.58	15	68.05	67.40	-10	6,903	-0.14%
2018/09/21	4	66.93	0	0.00	67.40	4	6,847	0.06%
2018/09/20	5	67.86	1	67.90	67.10	4	6,780	0.06%
2018/09/19	5	69.20	1	69.70	69.20	4	6,667	0.06%
2018/09/18	7	70.99	7	73.27	69.60	0	6,522	0.00%
2018/09/17	1	77.20	0	0.00	77.30	1	6,180	0.02%
2018/09/14	3	77.13	1	77.20	77.50	2	6,086	0.03%
2018/09/13	2	77.20	3	76.63	76.50	-1	6,037	-0.02%
2018/09/12	1	76.20	10	75.85	76.50	-9	5,964	-0.15%
2018/09/11	10	75.32	10	75.29	74.90	0	5,888	0.00%
2018/09/10	7	76.96	9	76.29	76.00	-2	5,796	-0.03%
2018/09/07	2	76.75	0	0.00	74.20	2	5,624	0.04%
2018/09/06	1	76.00	1	75.80	76.20	0	5,546	0.00%
2018/09/05	2	77.70	0	0.00	76.80	2	5,505	0.04%
2018/09/03	1	76.90	0	0.00	77.00	1	5,475	0.02%
2018/08/30	2	79.60	8	79.26	78.60	-6	5,494	-0.11%
2018/08/29	14	77.87	15	77.51	78.90	-1	5,288	-0.02%
2018/08/28	7	77.63	302	77.76	76.70	-295	5,213	-5.66%	大賣/鉅額交易
2018/08/27	337	76.21	38	76.61	76.80	299	5,159	5.80%	大買/鉅額交易
2018/08/24	2	74.70	1	74.20	75.00	1	5,111	0.02%
2018/08/23	0	0.00	6	74.05	75.00	-6	5,105	-0.12%
2018/08/22	2	76.30	0	0.00	75.40	2	5,084	0.04%
2018/08/21	1	75.00	0	0.00	75.50	1	5,024	0.02%
2018/08/20	3	73.70	8	74.00	74.50	-5	4,991	-0.10%
2018/08/17	22	77.89	50	77.43	75.90	-28	4,865	-0.58%
2018/08/16	10	76.80	32	76.76	76.30	-22	4,712	-0.47%
2018/08/15	41	76.61	47	76.25	74.90	-6	4,566	-0.13%
2018/08/14	102	74.72	144	74.30	76.90	-42	4,325	-0.97%	大買/大賣/
2018/08/13	7	73.26	3	73.63	73.50	4	4,058	0.10%
2018/08/10	0	0.00	2	72.40	72.00	-2	3,796	-0.05%
2018/08/09	1	72.10	0	0.00	71.80	1	3,790	0.03%
2018/08/08	1	72.90	2	71.60	71.80	-1	3,787	-0.03%
2018/08/07	302	72.58	2	72.60	72.80	300	3,805	7.88%	大買/鉅額交易
2018/08/06	48	71.52	346	72.00	73.30	-298	3,775	-7.89%	大賣/鉅額交易
2018/08/03	0	0.00	4	71.30	70.90	-4	3,697	-0.11%
2018/08/02	4	72.60	1	73.60	70.90	3	3,672	0.08%
2018/08/01	2	72.85	15	72.51	73.00	-13	3,592	-0.36%
2018/07/31	0	0.00	1	71.70	72.00	-1	3,505	-0.03%
2018/07/30	0	0.00	2	71.55	71.80	-2	3,504	-0.06%
2018/07/27	3	71.57	0	0.00	71.30	3	3,478	0.09%
2018/07/26	1	71.10	27	71.93	70.80	-26	3,402	-0.76%
2018/07/25	1	72.20	4	72.63	72.20	-3	3,293	-0.09%
2018/07/24	2	72.45	20	72.12	72.50	-18	3,226	-0.56%
2018/07/23	6	70.77	3	70.83	70.80	3	3,015	0.10%
2018/07/20	8	70.66	2	70.65	69.90	6	2,969	0.20%
2018/07/19	18	71.18	2	70.60	69.90	16	2,910	0.55%
2018/07/18	2	68.85	30	69.49	70.50	-28	2,785	-1.01%
2018/07/17	23	66.99	2	66.95	67.20	21	2,640	0.80%
2018/07/16	1	66.50	1	67.00	65.80	0	2,580	0.00%
2018/07/13	3	65.00	0	0.00	65.60	3	2,529	0.12%
2018/07/12	5	67.64	34	67.89	67.70	-29	2,476	-1.17%
2018/07/11	2	66.85	0	0.00	67.10	2	2,414	0.08%
2018/07/10	2	67.05	0	0.00	67.40	2	2,403	0.08%
2018/07/09	2	67.00	1	67.40	67.40	1	2,437	0.04%
2018/07/06	1	66.80	0	0.00	66.00	1	2,443	0.04%
2018/07/04	3	66.53	0	0.00	66.40	3	2,476	0.12%
2018/07/02	3	67.13	0	0.00	66.60	3	2,528	0.12%
2018/06/29	1	67.00	0	0.00	67.40	1	2,535	0.04%
2018/06/28	2	65.95	0	0.00	66.70	2	2,535	0.08%
2018/06/27	3	66.47	0	0.00	66.80	3	2,556	0.12%
2018/06/22	1	68.00	0	0.00	67.90	1	2,679	0.04%
2018/06/21	1	69.00	2	69.00	69.10	-1	2,712	-0.04%
2018/06/20	3	68.00	1	67.80	67.60	2	2,767	0.07%
2018/06/19	8	68.84	6	69.20	68.70	2	2,779	0.07%
2018/06/15	2	69.80	3	70.00	69.80	-1	2,835	-0.04%
2018/06/14	2	70.55	3	70.40	69.80	-1	2,944	-0.03%
2018/06/13	10	69.98	4	71.00	70.90	6	2,974	0.20%
2018/06/12	16	70.33	4	70.60	69.80	12	3,155	0.38%
2018/06/11	9	70.94	2	71.15	70.80	7	3,260	0.21%
2018/06/08	11	72.24	73.3	71.84	71.00	-62.3	3,384	-1.84%
2018/06/07	12	71.32	3	71.80	71.90	9	3,811	0.24%
2018/06/06	4	70.70	0	0.00	70.90	4	3,749	0.11%
2018/06/05	25	70.20	0	0.00	69.90	25	3,756	0.67%
2018/06/04	2	69.30	4	69.95	70.60	-2	3,735	-0.05%
2018/06/01	0	0.00	1	68.20	68.60	-1	3,677	-0.03%
2018/05/30	4	67.95	9	67.86	67.70	-5	3,678	-0.14%
2018/05/29	6	68.77	0	0.00	69.10	6	3,680	0.16%
2018/05/28	2	68.60	4	68.35	68.30	-2	3,681	-0.05%
2018/05/25	1	67.70	0	0.00	67.50	1	3,685	0.03%
2018/05/24	2	67.70	0	0.00	68.00	2	3,693	0.05%
2018/05/23	1	67.80	7	67.47	67.80	-6	3,725	-0.16%
2018/05/22	6	67.70	0	0.00	67.40	6	3,732	0.16%
2018/05/21	2	67.60	2	66.90	67.60	0	3,838	0.00%
2018/05/17	8	66.40	0	0.00	66.70	8	3,840	0.21%
2018/05/15	4	68.08	5	67.20	66.10	-1	3,834	-0.03%
2018/05/14	3	66.83	0	0.00	67.50	3	3,880	0.08%
2018/05/11	0	0.00	2	66.00	66.00	-2	3,876	-0.05%
2018/05/10	4	65.80	1	65.70	65.60	3	3,900	0.08%
2018/05/09	1	65.10	0	0.00	65.00	1	3,951	0.03%
2018/05/08	0	0.00	5	65.04	65.50	-5	3,984	-0.13%
2018/05/07	0	0.00	12	64.12	65.00	-12	3,972	-0.30%
2018/05/04	2	62.95	1	63.50	62.70	1	3,954	0.03%
2018/05/03	1	62.90	0	0.00	63.00	1	3,973	0.03%
2018/05/02	7	64.23	0	0.00	63.90	7	4,010	0.17%
2018/04/27	1	62.00	2	62.30	62.60	-1	4,054	-0.02%
2018/04/24	1	62.90	5	64.00	62.50	-4	4,192	-0.10%
2018/04/23	2	65.30	1	66.30	64.90	1	4,198	0.02%
2018/04/20	1	66.00	0	0.00	65.90	1	4,222	0.02%
2018/04/19	4	65.83	1	66.30	66.40	3	4,238	0.07%
2018/04/18	1	65.70	2	66.25	65.70	-1	4,244	-0.02%
2018/04/17	2	65.25	0	0.00	64.80	2	4,263	0.05%
2018/04/13	7	67.07	383	67.58	66.80	-376	4,358	-8.63%	大賣/鉅額交易
2018/04/12	411	66.80	0	0.00	66.80	411	4,364	9.42%	大買/鉅額交易
2018/04/11	0	0.00	30	66.30	66.50	-30	4,360	-0.69%
2018/04/03	1	67.90	203	67.90	68.00	-202	4,342	-4.65%	大賣/鉅額交易
2018/04/02	205	69.48	1	69.60	69.20	204	4,325	4.72%	大買/鉅額交易
2018/03/31	2	68.55	0	0.00	68.50	2	4,344	0.05%
2018/03/30	6	68.93	0	0.00	68.90	6	4,364	0.14%
2018/03/29	0	0.00	168	70.50	69.80	-168	4,420	-3.80%	大賣/鉅額交易
2018/03/28	160	69.91	4	69.80	69.90	156	4,429	3.52%	大買/鉅額交易
2018/03/27	2	70.25	8	70.18	70.50	-6	4,395	-0.14%
2018/03/26	2	67.90	0	0.00	69.50	2	4,342	0.05%
2018/03/23	1	68.00	3	67.50	67.50	-2	4,330	-0.05%
2018/03/22	1	70.00	8	69.96	69.60	-7	4,274	-0.16%
2018/03/21	2	71.60	0	0.00	70.30	2	4,237	0.05%
2018/03/20	3	70.33	6	70.45	71.10	-3	4,175	-0.07%
2018/03/19	0	0.00	1	70.50	69.60	-1	4,077	-0.02%
2018/03/16	7	70.66	4	70.65	69.50	3	4,050	0.07%
2018/03/15	5	69.64	9	69.82	70.10	-4	3,893	-0.10%
2018/03/14	16	68.91	7	68.90	68.80	9	3,810	0.24%
2018/03/13	33	69.20	66	69.79	70.10	-33	3,720	-0.89%
2018/03/12	1	64.10	0	0.00	64.30	1	3,300	0.03%
2018/03/09	0.3	63.20	7	61.83	62.70	-6.7	3,314	-0.20%
2018/03/08	7	62.97	0	0.00	62.60	7	3,334	0.21%
2018/03/07	1	63.90	10	63.90	63.90	-9	3,429	-0.26%
2018/03/02	12	63.22	0	0.00	63.10	12	3,756	0.32%
2018/03/01	2	64.35	0	0.00	64.20	2	3,763	0.05%
2018/02/27	1	64.40	0	0.00	63.90	1	3,770	0.03%
2018/02/26	0	0.00	2	63.70	63.60	-2	3,761	-0.05%
2018/02/23	2	63.70	3	64.30	63.50	-1	3,777	-0.03%
2018/02/21	3	61.80	0	0.00	61.00	3	3,802	0.08%
2018/02/12	2	61.15	0	0.00	61.40	2	3,728	0.05%
2018/02/09	3	60.03	9	59.34	60.70	-6	3,884	-0.15%
2018/02/08	2	61.90	0	0.00	61.80	2	3,931	0.05%
2018/02/07	2	62.60	1	63.20	62.90	1	3,999	0.03%
2018/02/06	7	60.53	5	60.52	60.60	2	4,104	0.05%
2018/02/05	1	65.00	0	0.00	64.70	1	4,116	0.02%
2018/02/01	5	69.02	3	68.20	68.20	2	4,247	0.05%
2018/01/31	3	66.40	0	0.00	66.80	3	4,370	0.07%
2018/01/30	2	67.60	0	0.00	66.60	2	4,413	0.05%
2018/01/29	1	67.50	1	68.00	67.80	0	4,491	0.00%
2018/01/26	3	67.57	11	67.55	67.30	-8	4,617	-0.17%
2018/01/25	2	69.00	5	68.60	67.70	-3	4,774	-0.06%
2018/01/23	3	66.93	3	67.17	67.00	0	5,157	0.00%
2018/01/22	3	67.90	0	0.00	67.20	3	5,299	0.06%
2018/01/19	3	69.47	1	69.10	68.90	2	5,369	0.04%
2018/01/18	3	69.87	3	70.23	69.20	0	5,402	0.00%
2018/01/17	2	69.40	2.3	69.41	69.40	-0.3	5,584	0.00%
2018/01/16	2	69.30	1	69.60	69.60	1	6,079	0.02%
2018/01/15	1	68.60	4	69.33	68.70	-3	6,252	-0.05%
2018/01/11	1	68.50	1	69.00	68.10	0	6,392	0.00%
2018/01/10	6	69.15	6	68.70	68.20	0	6,417	0.00%
2018/01/09	28	69.89	7	70.16	69.20	21	6,405	0.33%
2018/01/08	0	0.00	2	68.10	68.40	-2	6,344	-0.03%
2018/01/05	1	67.30	1	67.30	67.20	0	6,309	0.00%
2018/01/04	3	66.63	2	66.80	66.90	1	6,328	0.02%
2018/01/03	4	66.43	0	0.00	66.10	4	6,464	0.06%
2018/01/02	1	65.90	1	66.40	66.30	0	6,472	0.00%