瑞儀 (6176)-凱基-站前券商分點個股進出

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

瑞儀

(6176)

可現股當沖

股價
193.5
漲跌
▲4.0
漲幅
+2.11%
成交量
1,139張
產業
上市光電類股
946人加入追蹤

立即追蹤
本地時間:13:30

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

瑞儀 (6176)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/11/21	0	0.00	12	193.92	193.50	-12	2,113	-0.57%
2024/11/20	5	191.00	0	0.00	189.50	5	2,103	0.24%
2024/11/18	4.1	197.40	0	193.00	191.00	4.1	2,099	0.19%
2024/11/15	9.1	197.84	0	0.00	199.00	9.1	2,086	0.43%
2024/11/13	0	201.00	3	200.00	201.00	-3	2,106	-0.14%
2024/11/12	0	0.00	12	194.50	196.00	-12	2,094	-0.57%
2024/11/11	2	195.00	1	195.00	196.00	1	2,098	0.05%
2024/11/08	1.2	198.07	0	0.00	197.00	1.2	2,108	0.05%
2024/11/07	2	199.25	1	199.49	199.50	1	2,151	0.05%
2024/11/06	0.2	197.50	0.6	198.21	198.00	-0.4	2,175	-0.02%
2024/11/05	5.3	198.32	0.2	197.67	197.00	5.1	2,202	0.23%
2024/11/04	1	205.52	0	0.00	204.50	1	2,225	0.05%
2024/11/01	1	209.50	0	208.50	208.00	1	2,300	0.04%
2024/10/30	0.1	211.50	0	0.00	211.50	0.1	2,343	0.00%
2024/10/29	11	213.64	1.1	213.12	213.50	10	2,358	0.42%
2024/10/28	0	214.23	4	215.50	215.00	-4	2,380	-0.17%
2024/10/25	0	0.00	1	212.50	213.00	-1	2,418	-0.04%
2024/10/24	3	212.16	1	211.00	210.00	2	2,442	0.08%
2024/10/22	2.8	208.66	14	210.93	212.00	-11.2	2,552	-0.44%
2024/10/21	16	208.44	23.3	203.40	211.50	-7.3	2,584	-0.28%
2024/10/18	13	197.46	12	197.67	198.50	1	2,567	0.04%
2024/10/16	1.1	193.12	0	0.00	193.00	1.1	2,650	0.04%
2024/10/14	7	195.86	2	196.25	196.00	5	2,710	0.18%
2024/10/09	0.1	192.50	5	194.00	192.00	-5	2,743	-0.18%
2024/10/08	0.1	194.00	0	192.50	193.00	0.1	2,750	0.00%
2024/10/07	1	197.00	3	197.33	197.50	-2	2,773	-0.07%
2024/10/04	6.1	200.48	17.1	199.59	196.50	-11	2,793	-0.40%
2024/10/01	1	196.16	10.1	198.24	199.50	-9	2,776	-0.32%
2024/09/30	0	0.00	0.1	194.50	194.50	-0.1	2,902	0.00%
2024/09/27	0	0.00	0.1	192.50	192.00	-0.1	3,014	0.00%
2024/09/26	0	191.00	2	190.75	191.00	-2	3,212	-0.06%
2024/09/25	1	191.50	0	0.00	191.50	1	3,237	0.03%
2024/09/24	1.1	189.02	0	0.00	190.50	1.1	3,253	0.03%
2024/09/23	1	190.00	0.1	192.50	192.50	1	3,273	0.03%
2024/09/20	3.2	191.45	2	190.49	188.00	1.1	3,290	0.03%
2024/09/18	4.1	196.73	1	196.01	195.00	3.1	3,454	0.09%
2024/09/16	0	0.00	2.2	199.49	200.00	-2.2	3,531	-0.06%
2024/09/13	2	196.00	1	195.00	196.50	1	3,584	0.03%
2024/09/12	0.1	196.00	2	200.00	196.00	-2	3,646	-0.05%
2024/09/10	0	0.00	2	198.00	195.00	-2	3,686	-0.05%
2024/09/09	0	0.00	0.1	199.00	198.50	-0.1	3,686	0.00%
2024/09/05	3.1	197.92	2.1	202.40	198.00	1	3,691	0.03%
2024/09/04	13	192.16	14	193.32	196.00	-1	3,706	-0.03%
2024/09/03	0	0.00	4	200.75	199.00	-4	3,682	-0.11%
2024/09/02	0.1	196.50	4	199.50	199.50	-3.9	3,688	-0.11%
2024/08/30	0	0.00	16	194.91	197.50	-16	3,730	-0.43%
2024/08/29	11	190.09	11	186.14	190.50	0	3,741	0.00%
2024/08/28	11	186.05	0.1	186.50	186.00	11	3,745	0.29%
2024/08/26	0.2	182.50	0	0.00	182.00	0.2	3,840	0.00%
2024/08/23	1	181.00	1	181.50	183.00	0	3,853	0.00%
2024/08/21	1	183.00	0	0.00	184.00	1	3,889	0.03%
2024/08/20	0	0.00	1	183.50	183.50	-1	3,887	-0.03%
2024/08/16	1	185.00	3	186.33	186.00	-2	3,909	-0.05%
2024/08/15	0	0.00	2	185.75	185.50	-2	3,891	-0.05%
2024/08/13	4	183.50	0	0.00	185.00	4	3,923	0.10%
2024/08/12	1	184.53	1.1	182.14	186.00	-0.1	3,929	0.00%
2024/08/09	0.1	182.71	2	184.00	184.00	-1.9	3,923	-0.05%
2024/08/08	1	182.00	2	179.00	180.00	-1	3,903	-0.03%
2024/08/07	1	178.50	12.1	183.03	183.50	-11.1	3,905	-0.28%
2024/08/06	1	172.00	5.2	172.87	173.50	-4.2	3,911	-0.11%
2024/08/05	6	168.83	12	171.04	171.00	-6	3,892	-0.15%
2024/08/01	0	0.00	1	182.00	182.50	-1	3,838	-0.03%
2024/07/30	2	174.00	1	173.00	176.00	1	3,861	0.03%
2024/07/29	4	176.00	2	176.50	177.00	2	3,924	0.05%
2024/07/26	11.1	176.09	0	0.00	176.00	11.1	3,951	0.28%
2024/07/23	10	180.50	0	0.00	182.00	10	3,917	0.26%
2024/07/22	2	179.00	0	0.00	180.50	2	4,058	0.05%
2024/07/19	15.1	179.51	0	0.00	180.00	15.1	4,204	0.36%
2024/07/18	2	182.00	0	181.50	182.50	2	4,169	0.05%
2024/07/17	7	183.86	0	0.00	183.50	7	4,122	0.17%
2024/07/16	1	187.00	0	0.00	186.50	1	4,108	0.02%
2024/07/15	2	187.00	0	0.00	187.00	2	4,148	0.05%
2024/07/12	1	188.00	0	0.00	187.00	1	4,159	0.02%
2024/07/11	17	185.15	1	186.50	186.00	16	4,183	0.38%
2024/07/10	2.1	185.07	0	0.00	186.00	2.1	4,251	0.05%
2024/07/09	14	184.89	7	186.29	185.00	7	4,283	0.16%
2024/07/08	3	184.00	1	185.50	185.00	2	4,270	0.05%
2024/07/05	5	186.20	1	186.00	186.50	4	4,270	0.09%
2024/07/04	15	181.20	23.2	183.67	188.00	-8.2	4,290	-0.19%
2024/07/03	12	179.71	2	178.75	178.00	10	4,172	0.24%
2024/07/02	14.2	179.74	1	179.00	180.50	13.2	4,101	0.32%
2024/07/01	2	186.26	2	187.25	185.50	0	3,955	0.00%
2024/06/28	1	188.00	0	0.00	189.50	1	3,998	0.03%
2024/06/27	3	188.17	1	188.00	188.00	2	4,040	0.05%
2024/06/26	1	194.50	1	193.00	193.00	0	4,185	0.00%
2024/06/25	1	189.50	0	0.00	189.50	1	4,355	0.02%
2024/06/24	7.1	184.29	32	188.55	188.00	-24.9	4,436	-0.56%
2024/06/21	16.1	207.22	12	209.96	207.00	4.1	4,293	0.10%
2024/06/20	5	213.20	3	213.33	213.50	2	4,265	0.05%
2024/06/19	12.1	216.74	7.1	221.23	213.50	5.1	4,330	0.12%
2024/06/18	3	214.00	1	215.00	219.50	2	4,394	0.05%
2024/06/17	8	216.50	1	217.00	216.50	7	4,624	0.15%
2024/06/14	0	0.00	13	219.00	219.00	-13	4,831	-0.27%
2024/06/13	6	217.58	3	218.17	216.50	3	4,900	0.06%
2024/06/12	2	219.00	23	219.96	219.50	-21	5,014	-0.42%
2024/06/11	10	211.10	6	214.84	217.50	4	5,140	0.08%
2024/06/07	0	0.00	2	218.00	216.00	-2	5,230	-0.04%
2024/06/06	1	215.50	6	212.50	215.00	-5	5,291	-0.09%
2024/06/05	7	211.08	5.1	212.95	215.00	1.9	5,321	0.04%
2024/06/04	0.1	211.00	7.1	209.27	211.50	-7	5,471	-0.13%
2024/06/03	0	0.00	6	200.25	201.00	-6	5,549	-0.11%
2024/05/31	4	196.63	2	195.00	196.50	2	5,568	0.04%
2024/05/30	3	198.00	1	198.00	198.00	2	5,535	0.04%
2024/05/29	1	200.01	0	0.00	200.00	1	5,547	0.02%
2024/05/28	0	0.00	15.1	200.56	200.50	-15.1	5,606	-0.27%
2024/05/24	5	196.60	30	197.00	197.00	-25	5,620	-0.44%
2024/05/23	9.1	197.58	0	198.50	197.50	9.1	5,627	0.16%
2024/05/22	2	201.25	3.8	201.49	202.00	-1.8	5,610	-0.03%
2024/05/21	0	0.00	5	201.40	200.00	-5	5,620	-0.09%
2024/05/20	12	198.34	4	200.50	198.50	8	5,619	0.14%
2024/05/17	0	0.00	9	200.89	202.00	-9	5,599	-0.16%
2024/05/16	1	197.51	0.2	198.75	200.00	0.8	5,605	0.01%
2024/05/15	5	196.70	0	0.00	196.00	5	5,598	0.09%
2024/05/14	5	197.00	5	198.60	198.50	0	5,595	0.00%
2024/05/13	4	199.25	2.1	201.51	198.00	1.9	5,574	0.03%
2024/05/10	0	0.00	2	203.25	203.50	-2	5,535	-0.04%
2024/05/09	0	0.00	2	205.75	204.00	-2	5,502	-0.04%
2024/05/08	11	203.32	9	207.00	205.50	2	5,462	0.04%
2024/05/07	1	205.50	8	207.68	206.00	-7	5,423	-0.13%
2024/05/06	0	0.00	5	210.00	209.00	-5	5,365	-0.09%
2024/05/03	1	210.00	8	208.19	207.00	-7	5,324	-0.13%
2024/05/02	12	203.38	29.2	207.84	207.50	-17.2	5,275	-0.33%
2024/04/30	0	199.00	2.6	199.49	199.00	-2.6	5,162	-0.05%
2024/04/29	1	197.50	12	196.88	197.50	-11	5,109	-0.22%
2024/04/26	10.1	194.05	4.1	194.98	195.50	6	5,072	0.12%
2024/04/25	4.1	187.78	52.7	192.82	194.50	-48.7	4,894	-0.99%
2024/04/24	0	0.00	2	177.25	177.00	-2	4,708	-0.04%
2024/04/23	0	0.00	1	174.50	174.50	-1	4,721	-0.02%
2024/04/22	5	175.10	2	176.75	175.00	3	4,729	0.06%
2024/04/19	5.2	178.15	2.2	175.46	177.00	3	4,696	0.06%
2024/04/18	5	179.90	8	181.06	182.00	-3	4,626	-0.06%
2024/04/17	0	0.00	1.1	178.64	179.00	-1.1	4,591	-0.02%
2024/04/16	2.3	177.79	5.3	176.11	176.50	-3	4,567	-0.07%
2024/04/15	11.1	176.95	15	175.70	176.50	-4	4,588	-0.09%
2024/04/12	0	0.00	1	176.00	175.50	-1	4,559	-0.02%
2024/04/11	2	174.50	2	175.25	175.50	0	4,562	0.00%
2024/04/10	1	174.99	3	173.83	175.00	-2	4,569	-0.04%
2024/04/09	2	173.00	0	0.00	172.50	2	4,605	0.04%
2024/04/08	0.1	171.50	2	170.25	170.50	-1.9	4,616	-0.04%
2024/04/03	3	173.33	1	171.00	174.00	2	4,568	0.04%
2024/04/02	3.1	172.49	2	172.75	174.00	1.1	4,514	0.02%
2024/04/01	7	168.00	3	170.50	169.50	4	4,446	0.09%
2024/03/29	3.1	169.88	16.1	172.22	169.00	-13	4,380	-0.30%
2024/03/28	99.2	173.87	93.2	176.70	172.50	6.1	4,218	0.14%
2024/03/27	16.2	171.26	8	172.00	172.00	8.2	4,055	0.20%
2024/03/26	7	169.07	1	170.50	170.50	6	3,977	0.15%
2024/03/25	2.1	172.52	2	172.50	172.00	0.1	3,924	0.00%
2024/03/22	21	176.00	30.2	176.86	176.00	-9.2	3,917	-0.24%
2024/03/21	31	183.77	17.4	186.71	183.00	13.6	3,899	0.35%
2024/03/20	65.3	191.32	46	193.49	188.50	19.3	3,821	0.50%
2024/03/19	32	186.70	35.1	187.72	187.00	-3.1	3,574	-0.09%
2024/03/18	16	173.09	1	172.00	176.50	15	3,387	0.44%
2024/03/15	12.5	173.14	27.1	174.26	172.50	-14.6	3,349	-0.44%
2024/03/14	20.3	182.08	34.1	182.99	180.00	-13.8	3,217	-0.43%
2024/03/13	29	181.97	13	179.88	184.00	16	3,053	0.52%
2024/03/12	9	176.45	5	175.60	177.50	4	2,914	0.14%
2024/03/11	5.1	169.18	4	169.00	167.50	1.1	2,822	0.04%
2024/03/08	52	171.62	42.3	169.71	170.00	9.8	2,772	0.35%
2024/03/07	3.2	153.66	34.8	154.90	166.00	-31.6	2,569	-1.23%
2024/03/06	0	0.00	54	150.89	151.00	-54	2,420	-2.23%
2024/03/05	6	148.00	6	147.75	149.00	0	2,397	0.00%
2024/03/04	1	146.50	6	148.17	148.50	-5	2,357	-0.21%
2024/03/01	8	144.13	5	145.10	144.00	3	2,319	0.13%
2024/02/29	2	147.25	3	147.67	147.50	-1	2,268	-0.04%
2024/02/26	6	146.17	0.3	147.00	147.00	5.7	2,303	0.25%
2024/02/23	10.1	145.30	0	0.00	145.00	10.1	2,313	0.44%
2024/02/22	0.1	144.00	7	144.57	145.00	-6.9	2,325	-0.30%
2024/02/21	0	0.00	1	142.01	143.00	-1	2,321	-0.04%
2024/02/20	0	0.00	98	140.56	140.50	-98	2,327	-4.21%
2024/02/19	0	0.00	3	139.50	141.00	-3	2,336	-0.13%
2024/02/16	12	138.96	0	0.00	139.00	12	2,344	0.51%
2024/02/05	2	138.50	2	139.50	139.50	0	2,333	0.00%
2024/02/02	0	0.00	5	138.00	138.50	-5	2,347	-0.21%
2024/02/01	8	137.00	3	137.00	137.00	5	2,369	0.21%
2024/01/31	0	0.00	2	138.50	138.50	-2	2,399	-0.08%
2024/01/26	0	0.00	1	139.50	139.50	-1	2,452	-0.04%
2024/01/25	1	138.02	0	0.00	139.00	1	2,452	0.04%
2024/01/24	2	138.00	0	0.00	138.00	2	2,470	0.08%
2024/01/19	25	137.50	0	0.00	137.50	25	2,540	0.98%
2024/01/18	6	136.00	6	137.50	137.50	0	2,557	0.00%
2024/01/17	1	138.00	6	137.92	138.00	-5	2,551	-0.20%
2024/01/16	0	0.00	8	138.00	138.50	-8	2,545	-0.31%
2024/01/15	3	137.00	4	136.00	137.00	-1	2,578	-0.04%
2024/01/12	0	0.00	1	136.00	135.50	-1	2,609	-0.04%
2024/01/11	1	136.50	0	0.00	136.00	1	2,626	0.04%
2024/01/09	4	132.38	3	133.01	134.00	1	2,653	0.04%
2024/01/08	1	138.50	0	0.00	139.00	1	2,565	0.04%
2024/01/05	1	138.00	31	137.87	139.00	-30	2,564	-1.17%
2024/01/04	0	0.00	52	138.54	139.50	-52	2,557	-2.03%
2024/01/03	2	135.56	3	137.67	139.50	-1	2,548	-0.04%
2024/01/02	2.1	138.76	2	134.00	139.00	0.1	2,481	0.00%
2023/12/28	0	132.50	0	0.00	132.00	0	2,462	0.00%
2023/12/27	1	131.00	1	131.50	131.00	0	2,465	0.00%
2023/12/26	1	131.00	2	131.50	132.00	-1	2,467	-0.04%
2023/12/25	2	131.75	0	0.00	131.00	2	2,464	0.08%
2023/12/21	0	132.50	0	0.00	132.50	0	2,430	0.00%
2023/12/20	2	132.00	0	0.00	133.50	2	2,410	0.08%
2023/12/19	4	131.25	0	0.00	132.00	4	2,383	0.17%
2023/12/18	5	132.80	2	134.25	132.50	3	2,343	0.13%
2023/12/15	2	134.50	0	134.50	134.50	2	2,265	0.09%
2023/12/14	0	0.00	2	135.50	136.50	-2	2,254	-0.09%
2023/12/13	3	136.00	31	135.56	135.00	-28	2,255	-1.24%
2023/12/12	13	135.96	7	136.93	136.00	6	2,254	0.27%
2023/12/11	0	134.00	3	134.00	134.50	-3	2,269	-0.13%
2023/12/08	0	0.00	0.2	133.00	133.50	-0.2	2,367	-0.01%
2023/12/06	1	131.51	1	132.50	132.50	0	2,467	0.00%
2023/12/04	1.5	130.68	0	0.00	132.00	1.5	2,493	0.06%
2023/12/01	0	0.00	1	132.50	132.50	-1	2,571	-0.04%
2023/11/27	0.5	133.00	0	0.00	131.50	0.5	2,601	0.02%
2023/11/22	0	0.00	8	129.69	129.50	-8	2,539	-0.31%
2023/11/21	1	128.50	2.3	128.65	128.00	-1.3	2,528	-0.05%
2023/11/20	1	128.00	0	0.00	129.50	1	2,531	0.04%
2023/11/17	3	129.00	2	128.00	127.50	1	2,529	0.04%
2023/11/16	0	0.00	4	129.25	129.00	-4	2,539	-0.16%
2023/11/15	0	0.00	1	128.50	128.50	-1	2,583	-0.04%
2023/11/14	0	0.00	1	127.50	127.00	-1	2,584	-0.04%
2023/11/10	0	0.00	1	127.00	126.00	-1	2,630	-0.04%
2023/11/09	0	0.00	1	127.50	127.00	-1	2,633	-0.04%
2023/11/07	2	126.50	0	0.00	127.00	2	2,666	0.08%
2023/11/06	1	126.50	1	126.50	126.50	0	2,674	0.00%
2023/11/03	1	126.00	0	126.50	126.00	1	2,702	0.04%
2023/11/02	6	125.50	0	0.00	125.50	6	2,754	0.22%
2023/11/01	1	124.50	2	123.75	125.50	-1	2,797	-0.04%
2023/10/30	4	125.38	1	125.00	124.50	3	2,836	0.11%
2023/10/27	1	126.00	1	127.50	126.00	0	2,904	0.00%
2023/10/26	0	0.00	1	126.50	126.00	-1	3,148	-0.03%
2023/10/24	2	126.50	2	127.50	126.50	0	3,142	0.00%
2023/10/20	0	0.00	17	124.26	125.00	-17	3,097	-0.55%
2023/10/19	1	123.50	1	123.00	123.00	0	3,119	0.00%
2023/10/18	0	0.00	5	124.50	125.00	-5	3,148	-0.16%
2023/10/17	3	123.33	3	122.50	122.50	0	3,155	0.00%
2023/10/16	1	123.50	1	122.50	122.50	0	3,199	0.00%
2023/10/13	0	0.00	1	123.50	123.00	-1	3,234	-0.03%
2023/10/12	0	122.50	0	123.50	122.50	0	3,244	0.00%
2023/10/11	0	123.00	12	122.50	123.00	-12	3,237	-0.37%
2023/10/04	0	0.00	0	124.50	124.50	0	3,236	0.00%
2023/10/03	1	124.00	0	0.00	123.50	1	3,220	0.03%
2023/10/02	0	123.00	1	122.50	123.50	-1	3,236	-0.03%
2023/09/26	1	123.50	1	124.00	123.50	0	3,265	0.00%
2023/09/25	1	126.00	0	0.00	126.00	1	3,262	0.03%
2023/09/20	0	0.00	1	130.00	128.50	-1	3,303	-0.03%
2023/09/19	1	129.00	2	129.00	129.00	-1	3,436	-0.03%
2023/09/18	0	0.00	5	130.00	129.00	-5	3,486	-0.14%
2023/09/14	1	130.00	1	130.00	129.00	0	3,513	0.00%
2023/09/13	4	129.25	3.1	129.67	129.50	0.9	3,476	0.03%
2023/09/11	0	125.00	1	124.50	125.00	-1	3,417	-0.03%
2023/09/08	2.1	126.00	1	126.00	126.00	1.1	3,407	0.03%
2023/09/07	5	126.00	1.2	126.83	127.00	3.8	3,403	0.11%
2023/09/06	1	124.50	3	126.16	127.00	-2	3,394	-0.06%
2023/09/05	0	0.00	16.1	122.41	123.50	-16.1	3,326	-0.48%
2023/09/04	11	121.91	0	0.00	122.00	11	3,329	0.33%
2023/09/01	1	119.50	11	119.50	119.50	-10	3,308	-0.30%
2023/08/31	0	0.00	1	118.51	119.50	-1	3,313	-0.03%
2023/08/30	3	118.33	0	118.50	118.50	3	3,318	0.09%
2023/08/29	5	117.90	0	0.00	119.00	5	3,345	0.15%
2023/08/28	0	0.00	1	117.50	117.00	-1	3,351	-0.03%
2023/08/25	2	117.00	0	0.00	117.00	2	3,399	0.06%
2023/08/24	3	115.50	0	0.00	115.50	3	3,394	0.09%
2023/08/23	0	0.00	1	115.00	116.00	-1	3,395	-0.03%
2023/08/22	1	115.50	0	0.00	114.50	1	3,412	0.03%
2023/08/21	4	113.38	7.2	112.82	114.00	-3.2	3,403	-0.09%
2023/08/18	4	117.25	0	0.00	117.00	4	3,352	0.12%
2023/08/17	0.1	118.00	0.3	118.50	118.50	-0.2	3,344	-0.01%
2023/08/15	0	0.00	1	116.00	116.50	-1	3,308	-0.03%
2023/08/14	0	116.50	0	0.00	116.50	0	3,299	0.00%
2023/08/11	0	0.00	1	119.00	119.50	-1	3,242	-0.03%
2023/08/09	1	118.50	1	117.50	119.00	0	3,182	0.00%
2023/08/08	0	0.00	6	120.00	120.50	-6	3,139	-0.19%
2023/08/07	10	118.00	4	118.63	118.50	6	3,089	0.19%
2023/08/04	0	0.00	1	118.00	118.00	-1	3,047	-0.03%
2023/08/02	3.3	117.61	0	0.00	118.00	3.3	3,017	0.11%
2023/08/01	36	116.60	15.4	118.99	117.50	20.6	2,960	0.70%
2023/07/31	25.1	120.68	25.1	121.08	120.50	0	2,884	0.00%
2023/07/25	1	109.50	0	0.00	111.00	1	2,621	0.04%
2023/07/24	0	0.00	0	110.00	109.50	0	2,669	0.00%
2023/07/21	1	110.00	1	110.00	110.50	0	2,650	0.00%
2023/07/19	1	109.50	1.3	109.50	109.00	-0.3	2,638	-0.01%
2023/07/18	0	0.00	2	110.00	111.50	-2	2,630	-0.08%
2023/07/17	0	0.00	2.4	110.61	110.50	-2.4	2,601	-0.09%
2023/07/14	2	109.00	0	0.00	108.50	2	2,636	0.08%
2023/07/13	1	109.01	0	0.00	109.00	1	2,648	0.04%
2023/07/12	1	109.50	0	0.00	111.00	1	2,672	0.04%
2023/07/10	0.1	109.10	0	0.00	109.00	0.1	2,828	0.00%
2023/07/06	0	0.00	2	111.50	111.50	-2	2,827	-0.07%
2023/07/05	0	0.00	31	109.50	109.50	-31	2,828	-1.10%
2023/07/04	6	109.00	0	0.00	109.00	6	2,835	0.21%
2023/07/03	0.1	109.34	20	109.00	110.00	-19.9	2,821	-0.71%
2023/06/30	1.4	109.88	0	0.00	110.00	1.4	2,808	0.05%
2023/06/29	0.1	110.17	0	0.00	111.00	0.1	2,796	0.01%
2023/06/28	3	110.50	6	110.75	111.00	-3	2,772	-0.11%
2023/06/27	2	109.28	2	108.50	108.00	0	2,748	0.00%
2023/06/26	0	0.00	2	123.00	123.00	-2	2,576	-0.08%
2023/06/21	10	124.00	5	123.50	124.00	5	2,501	0.20%
2023/06/20	0	0.00	2	124.00	124.50	-2	2,489	-0.08%
2023/06/16	4	123.63	0	0.00	124.00	4	2,422	0.17%
2023/06/15	0	126.00	0	0.00	126.00	0	2,339	0.00%
2023/06/14	0	0.00	6	125.00	125.00	-6	2,343	-0.26%
2023/06/07	0	0.00	11	120.50	121.00	-11	2,270	-0.48%
2023/06/06	0.1	120.00	0	0.00	120.00	0.1	2,262	0.00%
2023/06/05	0	0.00	1	121.00	121.00	-1	2,249	-0.04%
2023/06/02	5	120.00	0	0.00	121.00	5	2,244	0.22%
2023/06/01	0	0.00	1	118.50	120.00	-1	2,209	-0.05%
2023/05/31	6	117.92	8	117.00	118.00	-2	2,201	-0.09%
2023/05/30	0	0.00	0.2	120.00	119.50	-0.2	2,149	-0.01%
2023/05/26	0.2	119.00	1	119.50	119.00	-0.8	2,139	-0.04%
2023/05/25	0	0.00	1	118.50	118.50	-1	2,115	-0.05%
2023/05/24	0	0.00	1	118.00	118.00	-1	2,098	-0.05%
2023/05/22	0	0.00	2	117.00	116.50	-2	2,067	-0.10%
2023/05/19	2	115.50	1	115.50	115.50	1	2,056	0.05%
2023/05/18	1	115.00	10	114.50	115.50	-9	2,049	-0.44%
2023/05/17	0	0.00	2	114.50	114.50	-2	2,040	-0.10%
2023/05/16	0	0.00	1	114.50	114.00	-1	2,037	-0.05%
2023/05/15	0.1	113.50	0	0.00	113.50	0.1	2,031	0.00%
2023/05/12	1	114.00	0	0.00	114.50	1	2,039	0.05%
2023/05/11	1	113.50	0	0.00	113.50	1	2,035	0.05%
2023/05/10	0	0.00	0	114.00	114.00	0	2,040	0.00%
2023/05/05	4	113.50	0	0.00	114.00	4	2,041	0.20%
2023/05/03	0	0.00	3	113.50	113.00	-3	2,052	-0.15%
2023/05/02	5	113.00	0.1	113.50	113.00	5	2,084	0.24%
2023/04/28	1	113.00	7.2	113.00	113.00	-6.2	2,122	-0.29%
2023/04/27	4	111.75	0	0.00	112.50	4	2,120	0.19%
2023/04/21	0	0.00	7	111.36	111.00	-7	1,948	-0.36%
2023/04/20	0	0.00	0.6	112.50	112.50	-0.6	1,908	-0.03%
2023/04/19	0	0.00	4	113.75	114.00	-4	1,946	-0.21%
2023/04/18	1	112.00	3	112.00	112.50	-2	1,951	-0.10%
2023/04/17	2	113.00	0	0.00	112.50	2	1,923	0.10%
2023/04/14	38	114.04	16	113.84	112.00	22	1,890	1.16%
2023/04/13	1	109.50	0	0.00	109.50	1	1,715	0.06%
2023/04/12	0	0.00	10	111.00	111.00	-10	1,717	-0.58%
2023/04/11	0.1	112.00	1	112.00	112.50	-0.9	1,712	-0.05%
2023/04/10	0	0.00	1	111.50	111.00	-1	1,696	-0.06%
2023/04/07	0	0.00	2	112.25	112.00	-2	1,655	-0.12%
2023/04/06	0	111.00	6	109.50	111.00	-6	1,633	-0.37%
2023/03/31	0.1	110.00	1	111.00	110.50	-0.9	1,627	-0.06%
2023/03/30	0	0.00	3	110.50	110.00	-3	1,658	-0.18%
2023/03/29	0	0.00	2	109.50	110.00	-2	1,686	-0.12%
2023/03/28	0	0.00	2	110.25	109.50	-2	1,724	-0.12%
2023/03/27	0	0.00	1	108.50	108.50	-1	1,801	-0.06%
2023/03/23	2	107.50	0	0.00	108.00	2	1,877	0.11%
2023/03/22	1	108.00	1	108.50	108.00	0	1,842	0.00%
2023/03/21	10	106.50	0	0.00	106.50	10	1,839	0.54%
2023/03/16	0	0.00	1	105.00	104.00	-1	1,832	-0.05%
2023/03/14	0.3	106.17	0	0.00	105.00	0.3	1,816	0.02%
2023/03/13	2.1	106.00	3	106.83	106.50	-0.9	1,816	-0.05%
2023/03/10	4.4	106.01	4	105.50	106.00	0.4	1,799	0.02%
2023/03/07	0	0.00	2	108.50	108.50	-2	1,810	-0.11%
2023/03/03	1.1	107.00	0	0.00	107.00	1.1	1,800	0.06%
2023/03/01	1	104.50	0	0.00	105.00	1	1,792	0.06%
2023/02/24	4.1	106.50	0	106.50	105.50	4.1	1,795	0.23%
2023/02/23	4	105.88	0	0.00	105.50	4	1,809	0.22%
2023/02/20	3	104.83	1	104.50	104.50	2	1,844	0.11%
2023/02/17	4	104.87	0	0.00	104.50	4	1,863	0.22%
2023/02/14	0	103.50	0	0.00	103.50	0	1,909	0.00%
2023/02/13	0	0.00	4	103.50	103.50	-4	1,959	-0.20%
2023/02/08	2	104.50	2	104.50	104.00	0	1,968	0.00%
2023/02/02	1	104.00	0	0.00	103.50	1	2,022	0.05%
2023/01/31	0	0.00	1	103.00	102.50	-1	2,024	-0.05%
2023/01/30	0	0.00	4	102.50	102.00	-4	1,993	-0.20%
2023/01/17	21	99.41	6	99.57	100.50	15	1,983	0.76%
2023/01/13	1	98.60	1	98.70	98.30	0	1,970	0.00%
2023/01/11	1	99.10	0	0.00	98.90	1	1,977	0.05%
2023/01/10	1	98.70	1	98.90	98.70	0	1,993	0.00%
2023/01/09	7.1	98.70	0	0.00	98.80	7.1	2,004	0.35%
2023/01/06	7	101.64	7	101.64	101.50	0	1,947	0.00%
2022/12/30	0	0.00	1	105.50	105.00	-1	1,909	-0.05%
2022/12/23	0	106.00	10	105.50	106.00	-10	1,990	-0.50%
2022/12/22	11	105.50	0	0.00	105.50	11	2,027	0.54%
2022/12/19	0	0.00	3	109.00	109.00	-3	1,994	-0.15%
2022/12/13	3	103.50	0	0.00	103.50	3	1,905	0.16%
2022/12/08	1	106.00	5	105.90	106.00	-4	1,953	-0.20%
2022/12/07	0	0.00	1.1	105.45	105.00	-1.1	1,949	-0.06%
2022/12/05	2	106.00	0	0.00	106.00	2	1,936	0.10%
2022/11/30	1	104.50	1	105.00	105.00	0	1,942	0.00%
2022/11/29	10	102.00	11	103.00	104.00	-1	1,950	-0.05%
2022/11/25	1	102.00	0	0.00	102.00	1	1,945	0.05%
2022/11/22	0	0.00	1	104.00	104.00	-1	1,923	-0.05%
2022/11/21	2	102.00	3	102.33	102.00	-1	1,905	-0.05%
2022/11/18	0	0.00	10	104.50	104.00	-10	1,888	-0.53%
2022/11/17	0	0.00	5	104.40	104.50	-5	1,871	-0.27%
2022/11/16	11	102.95	0.5	103.50	103.50	10.5	1,852	0.57%
2022/11/11	4	101.50	9	102.50	101.50	-5	1,812	-0.28%
2022/11/10	5	101.50	0.1	101.50	101.00	4.9	1,791	0.27%
2022/11/09	30	101.00	40	101.31	101.50	-10	1,782	-0.56%
2022/11/08	0	0.00	5	99.50	99.20	-5	1,747	-0.29%
2022/11/07	0	0.00	5	98.80	98.60	-5	1,752	-0.29%
2022/11/03	1	99.60	0	0.00	99.90	1	1,791	0.06%
2022/11/02	0	0.00	2	99.80	99.90	-2	1,822	-0.11%
2022/10/31	21	97.84	1	98.00	98.40	20	1,805	1.11%
2022/10/28	1	95.40	1	95.60	95.60	0	1,772	0.00%
2022/10/27	1	93.80	0.2	93.95	94.60	0.8	1,749	0.05%
2022/10/26	0.1	93.00	0	0.00	92.90	0.1	1,741	0.01%
2022/10/25	1	93.30	0	0.00	93.20	1	1,744	0.06%
2022/10/24	1	96.90	0	0.00	96.40	1	1,752	0.06%
2022/10/20	2	97.10	1	97.60	96.30	1	1,758	0.06%
2022/10/19	0	0.00	1	99.00	98.50	-1	1,744	-0.06%
2022/10/18	1	98.90	6	98.40	98.50	-5	1,728	-0.29%
2022/10/17	4	97.40	0	0.00	97.80	4	1,735	0.23%
2022/10/13	1	95.00	0	0.00	94.70	1	1,778	0.06%
2022/10/11	1	97.00	0	0.00	97.20	1	1,827	0.05%
2022/10/04	2	96.10	13	97.26	98.00	-11	1,806	-0.61%
2022/10/03	2	98.90	0	0.00	98.60	2	1,745	0.12%
2022/09/30	0	0.00	3.3	100.15	100.50	-3.3	1,751	-0.19%
2022/09/28	19	100.55	16	100.12	100.50	3	1,708	0.18%
2022/09/27	0	0.00	8.4	98.52	100.50	-8.4	1,679	-0.50%
2022/09/26	1	97.00	0	0.00	96.30	1	1,618	0.06%
2022/09/23	0	0.00	1	98.90	98.40	-1	1,633	-0.06%
2022/09/22	3	98.30	0	0.00	98.30	3	1,651	0.18%
2022/09/21	0	0.00	1	100.00	100.50	-1	1,615	-0.06%
2022/09/12	1	99.80	0.1	99.90	99.70	0.9	1,753	0.05%
2022/09/08	0	0.00	2	98.35	98.80	-2	1,775	-0.11%
2022/09/06	1.1	94.83	12	95.74	95.50	-10.9	1,763	-0.62%
2022/09/05	2.1	96.58	1	97.20	96.50	1.1	1,748	0.06%
2022/08/31	0	99.90	0	0.00	100.50	0	1,715	0.00%
2022/08/26	1	99.60	3.1	99.61	99.60	-2.1	1,714	-0.12%
2022/08/25	2	99.35	5	99.90	99.00	-3	1,712	-0.18%
2022/08/24	0	0.00	6	100.50	99.80	-6	1,730	-0.35%
2022/08/23	0	0.00	1	100.00	100.00	-1	1,727	-0.06%
2022/08/18	1	100.00	1	100.00	100.50	0	1,728	0.00%
2022/08/17	0	0.00	1	100.50	100.00	-1	1,727	-0.06%
2022/08/15	0	0.00	0.1	101.00	100.00	-0.1	1,714	0.00%
2022/08/12	1	100.00	2	100.00	100.50	-1	1,701	-0.06%
2022/08/11	2	100.50	2.1	100.98	100.50	-0.1	1,699	-0.01%
2022/08/10	1	100.00	5	99.76	99.50	-4	1,677	-0.24%
2022/08/09	7	97.89	0.2	99.00	99.10	6.9	1,648	0.42%
2022/08/05	0	0.00	5	94.70	94.60	-5	1,619	-0.31%
2022/08/04	0	0.00	4	92.45	93.00	-4	1,624	-0.25%
2022/08/03	0	0.00	12	93.22	93.40	-12	1,628	-0.74%
2022/07/29	3	91.90	1	91.00	93.30	2	1,628	0.12%
2022/07/27	0	0.00	2	88.25	88.70	-2	1,575	-0.13%
2022/07/26	2	88.20	0	88.10	87.70	2	1,581	0.13%
2022/07/25	0	0.00	2.1	87.36	88.40	-2.1	1,632	-0.13%
2022/07/22	0.1	87.49	0	0.00	87.20	0.1	1,655	0.01%
2022/07/20	0	0.00	1	85.80	85.80	-1	1,618	-0.06%
2022/07/19	1.2	84.15	0	0.00	85.20	1.2	1,605	0.07%
2022/07/15	1	84.80	0	0.00	84.50	1	1,596	0.06%
2022/07/14	1	83.50	0	0.00	83.40	1	1,616	0.06%
2022/07/12	0	0.00	2	84.10	83.40	-2	1,627	-0.12%
2022/07/08	12	84.10	0	0.00	83.90	12	1,647	0.73%
2022/07/05	0	0.00	3	82.83	83.00	-3	1,645	-0.18%
2022/07/01	1.1	84.99	0	0.00	82.90	1.1	1,665	0.07%
2022/06/30	2.1	86.02	0	0.00	86.80	2.1	1,648	0.13%
2022/06/29	5	87.20	0	0.00	87.90	5	1,627	0.31%
2022/06/28	8	87.66	1	87.50	88.30	7	1,609	0.44%
2022/06/27	1.1	88.35	0	0.00	87.10	1.1	1,598	0.07%
2022/06/24	8.3	87.99	4	87.83	86.70	4.3	1,598	0.27%
2022/06/23	0	0.00	4	99.43	97.60	-4	1,512	-0.26%
2022/06/22	0	0.00	21	100.29	100.50	-21	1,441	-1.46%
2022/06/21	1	102.50	0	0.00	102.50	1	1,412	0.07%
2022/06/20	0.2	102.00	0	0.00	101.00	0.2	1,394	0.01%
2022/06/17	0	103.50	2	103.00	105.00	-2	1,356	-0.15%
2022/06/14	0	0.00	5	105.50	105.50	-5	1,374	-0.36%
2022/06/09	5	105.00	0	0.00	105.50	5	1,435	0.35%
2022/06/08	0	0.00	10	106.00	106.50	-10	1,440	-0.69%
2022/06/01	136	105.90	136.2	106.12	106.50	-0.2	1,538	-0.01%	大買/大賣/
2022/05/31	29	104.09	29	104.50	104.50	0	1,533	0.00%
2022/05/30	1	104.50	30	104.48	104.50	-29	1,559	-1.86%
2022/05/27	64	104.19	31	104.82	103.50	33	1,584	2.08%
2022/05/26	45	104.36	47	104.43	104.50	-2	1,591	-0.13%
2022/05/25	56	103.71	55	104.08	104.00	1	1,624	0.06%
2022/05/24	41	104.00	40	104.50	104.50	1	1,663	0.06%
2022/05/23	17	103.76	17	103.94	104.00	0	1,671	0.00%
2022/05/20	3	103.00	3	103.50	103.50	0	1,679	0.00%
2022/05/19	98	101.33	99	101.63	103.00	-1	1,682	-0.06%
2022/05/18	47	102.80	53	103.20	103.00	-6	1,678	-0.36%
2022/05/17	20	103.00	21	103.50	103.00	-1	1,694	-0.06%
2022/05/16	88	102.32	88	102.60	103.00	0	1,704	0.00%
2022/05/13	43	101.21	44	101.65	101.50	-1	1,692	-0.06%
2022/05/12	103	100.42	104	100.82	100.00	-1	1,723	-0.06%	大買/大賣/
2022/05/11	81	100.13	81	100.54	100.00	0	1,708	0.00%
2022/05/10	64.2	100.97	62.1	101.31	101.50	2.1	1,703	0.12%
2022/05/09	89	101.83	89	102.16	102.00	0	1,715	0.00%
2022/05/06	42	103.15	42	103.52	104.00	0	1,727	0.00%
2022/05/05	44	103.38	44	103.59	104.00	0	1,748	0.00%
2022/05/04	6	103.00	6	103.50	103.00	0	1,760	0.00%
2022/05/03	10	102.50	96	102.18	103.00	-86	1,792	-4.80%
2022/04/29	134	103.66	78	103.59	102.50	56	1,804	3.10%	大買/
2022/04/28	96	102.66	85	102.99	103.00	11	1,804	0.61%
2022/04/27	96	103.21	86	103.66	104.50	10	1,786	0.56%
2022/04/26	52	104.50	41	104.74	105.50	11	1,798	0.61%
2022/04/25	29.1	104.81	30	104.93	105.00	-0.9	1,882	-0.05%
2022/04/22	106	106.48	106	106.73	107.50	0	1,892	0.00%	大買/大賣/
2022/04/21	41	105.52	40	106.00	106.50	1	1,867	0.05%
2022/04/20	41	105.26	42	105.75	105.50	-1	1,862	-0.05%
2022/04/19	40	105.00	41	105.49	105.00	-1	1,856	-0.05%
2022/04/18	22.3	103.96	22	104.45	104.50	0.3	1,854	0.02%
2022/04/15	66.1	104.00	66	104.30	104.50	0.1	1,850	0.01%
2022/04/14	71.3	103.96	71	103.86	104.50	0.3	1,857	0.02%
2022/04/13	41	102.50	40	103.00	103.00	1	1,846	0.05%
2022/04/12	8.1	102.00	48	101.99	102.50	-39.9	1,857	-2.15%
2022/04/11	68.3	102.12	40	101.90	101.50	28.3	1,873	1.51%
2022/04/08	24	103.38	34	103.31	102.50	-10	1,874	-0.53%
2022/04/07	53	101.81	53	102.19	101.50	0	1,891	0.00%
2022/04/06	40	102.00	40	102.50	102.50	0	1,889	0.00%
2022/04/01	37	102.77	42	103.24	103.00	-5	1,888	-0.26%
2022/03/31	19	103.50	14	103.82	103.50	5	1,896	0.26%
2022/03/30	54	103.81	53	104.20	104.00	1	1,914	0.05%
2022/03/29	112	104.70	176.2	104.77	104.50	-64.2	1,932	-3.32%	大買/大賣/
2022/03/28	42	102.95	43.1	103.45	103.50	-1.1	1,924	-0.05%
2022/03/25	0	0.00	1	103.00	103.00	-1	1,937	-0.05%
2022/03/24	0.3	103.00	0	0.00	103.00	0.3	1,958	0.02%
2022/03/23	1	102.50	1	102.50	102.50	0	2,006	0.00%
2022/03/22	0	0.00	2	102.50	102.50	-2	2,035	-0.10%
2022/03/21	0.1	102.00	0	0.00	101.50	0.1	2,046	0.00%
2022/03/18	2	101.50	0	0.00	102.00	2	2,073	0.10%
2022/03/16	2	100.25	0	0.00	100.50	2	2,033	0.10%
2022/03/15	0	0.00	2.2	100.07	100.00	-2.2	2,013	-0.11%
2022/03/14	2	101.00	0.1	101.50	101.00	1.9	1,989	0.10%
2022/03/11	0	0.00	1	102.00	101.50	-1	1,988	-0.05%
2022/03/09	0.2	101.00	0	0.00	101.00	0.2	1,990	0.01%
2022/03/08	1	101.00	0.1	101.00	100.50	0.9	1,987	0.05%
2022/03/07	6	100.92	2	100.75	100.50	4	1,952	0.20%
2022/03/04	1	103.00	1	103.00	103.00	0	1,922	0.00%
2022/03/03	10	102.50	1.1	102.95	103.00	8.9	1,913	0.47%
2022/03/02	1	102.00	0	0.00	102.50	1	1,911	0.05%
2022/03/01	0	101.00	0	0.00	101.50	0	1,893	0.00%
2022/02/25	2	99.85	2	99.75	100.50	0	1,895	0.00%
2022/02/24	2.1	100.00	3.4	99.78	99.80	-1.3	1,885	-0.07%
2022/02/22	10	101.50	0.1	101.00	100.50	9.9	1,885	0.53%
2022/02/21	0	102.00	0	0.00	102.00	0	1,954	0.00%
2022/02/18	1	100.50	2	101.00	101.50	-1	1,971	-0.05%
2022/02/17	2	101.00	0	0.00	101.00	2	1,988	0.10%
2022/02/16	0	0.00	31	102.00	101.00	-31	1,993	-1.56%
2022/02/14	58	101.10	1	101.00	101.00	57	1,998	2.85%
2022/02/11	0.2	103.00	0	0.00	103.00	0.2	1,982	0.01%
2022/02/10	1	103.00	0	0.00	103.50	1	2,006	0.05%
2022/02/09	1	103.00	4	103.50	103.50	-3	2,018	-0.15%
2022/02/08	10	103.00	0	0.00	103.00	10	2,001	0.50%
2022/02/07	3	102.00	1	103.00	102.50	2	1,992	0.10%
2022/01/26	0	101.50	0	0.00	101.50	0	1,984	0.00%
2022/01/25	4	100.38	0	0.00	101.00	4	1,995	0.20%
2022/01/24	2	100.20	0	0.00	101.50	2	1,985	0.10%
2022/01/21	1.5	101.33	1.2	101.42	101.00	0.3	2,020	0.01%
2022/01/20	2	103.75	0.3	104.00	103.50	1.8	1,977	0.09%
2022/01/19	1	105.00	1	104.50	104.00	0	1,964	0.00%
2022/01/18	2.2	103.68	230.8	105.04	105.00	-228.6	1,934	-11.82%	大賣/鉅額交易
2022/01/14	0.4	101.00	2	100.50	101.00	-1.7	1,830	-0.09%
2022/01/12	1	100.50	2	101.00	101.00	-1	1,841	-0.05%
2022/01/11	1	100.50	0	0.00	101.00	1	1,834	0.05%
2022/01/10	0	0.00	0.1	101.00	101.50	-0.1	1,842	-0.01%
2022/01/07	2	100.50	9.4	100.97	101.50	-7.4	1,858	-0.40%
2022/01/06	1	101.00	1.5	100.67	101.50	-0.5	1,898	-0.03%
2022/01/05	1	102.00	15	102.50	101.50	-14	1,942	-0.72%
2022/01/04	9	102.00	1	102.00	102.00	8	1,939	0.41%
2022/01/03	4	101.50	21.4	101.94	101.50	-17.4	1,918	-0.91%
2021/12/30	7	100.93	1	101.00	101.00	6	1,912	0.31%
2021/12/29	5.2	100.48	83	100.50	100.50	-77.8	1,892	-4.11%
2021/12/28	2	100.00	0	0.00	100.50	2	1,881	0.11%
2021/12/27	2	100.00	8	101.00	100.50	-6	1,875	-0.32%
2021/12/24	2	100.50	2.1	100.24	100.50	-0.1	1,886	0.00%
2021/12/23	11	100.44	10.1	99.70	99.90	0.9	1,875	0.05%
2021/12/22	0.1	98.90	0.1	99.50	99.50	0	1,861	0.00%
2021/12/17	0	0.00	12	99.15	99.10	-12	1,852	-0.65%
2021/12/16	1	96.81	2	97.65	98.10	-1	1,824	-0.05%
2021/12/15	0.3	96.03	0	0.00	95.70	0.3	1,848	0.02%
2021/12/14	5	95.70	0	0.00	95.00	5	1,847	0.27%
2021/12/13	0	0.00	1	97.00	96.70	-1	1,810	-0.06%
2021/12/10	0	0.00	1	97.20	97.30	-1	1,804	-0.06%
2021/12/09	0	0.00	2	98.40	97.80	-2	1,808	-0.11%
2021/12/08	2	97.70	11	97.74	97.70	-9	1,809	-0.50%
2021/12/07	0	0.00	1	97.70	97.30	-1	1,809	-0.06%
2021/12/06	7	97.07	1	97.00	97.10	6	1,815	0.33%
2021/12/03	1	97.10	5	97.62	97.70	-4	1,811	-0.22%
2021/12/02	0	0.00	45	97.20	97.40	-45	1,808	-2.49%
2021/12/01	1	96.10	3	96.80	97.10	-2	1,823	-0.11%
2021/11/30	0	0.00	1	96.90	96.00	-1	1,829	-0.05%
2021/11/29	2.2	96.53	0	0.00	96.50	2.2	1,820	0.12%
2021/11/26	1	97.00	0	0.00	97.00	1	1,818	0.05%
2021/11/24	44.3	97.92	0	0.00	98.40	44.3	1,806	2.45%
2021/11/23	29	98.64	0	0.00	98.50	29	1,794	1.62%
2021/11/22	1	99.90	1	100.00	100.00	0	1,784	0.00%
2021/11/19	2	100.50	0	0.00	99.70	2	1,800	0.11%
2021/11/18	13	100.65	17.1	100.57	100.50	-4.1	1,785	-0.23%
2021/11/17	8	98.20	10	97.70	97.90	-2	1,736	-0.11%
2021/11/16	60	98.28	0	0.00	97.70	60	1,752	3.42%
2021/11/15	0	0.00	80	97.57	97.90	-80	1,757	-4.55%
2021/11/12	1	97.10	1	97.00	97.10	0	1,768	0.00%
2021/11/11	28.1	96.70	0	0.00	96.70	28.1	1,809	1.55%
2021/11/09	4	97.13	1	97.30	97.10	3	1,850	0.16%
2021/11/08	1	97.90	9.2	98.01	98.20	-8.2	1,834	-0.45%
2021/11/05	0	0.00	1	96.10	96.60	-1	1,863	-0.05%
2021/11/04	2	96.85	0	0.00	96.30	2	1,910	0.10%
2021/11/02	26	96.35	27	98.18	96.10	-1	1,975	-0.05%
2021/11/01	14	97.21	0	0.00	97.90	14	1,999	0.70%
2021/10/29	11.2	98.15	15.1	97.62	97.30	-3.9	2,060	-0.19%
2021/10/28	3	95.00	20	95.30	95.10	-17	2,092	-0.81%
2021/10/25	8	94.10	0	0.00	93.70	8	2,221	0.36%
2021/10/22	0	0.00	8	93.50	93.70	-8	2,263	-0.35%
2021/10/21	0	0.00	2	92.00	92.00	-2	2,275	-0.09%
2021/10/20	9	92.06	8	91.70	92.00	1	2,297	0.04%
2021/10/19	8	91.89	0	0.00	92.10	8	2,525	0.32%
2021/10/18	0	0.00	8	90.70	91.00	-8	2,628	-0.30%
2021/10/14	12	88.78	0	0.00	88.70	12	2,725	0.44%
2021/10/13	31	90.72	9	92.83	90.80	22	2,723	0.81%
2021/10/12	0	0.00	1	93.60	93.30	-1	2,707	-0.04%
2021/10/08	0	0.00	1	94.40	94.00	-1	2,724	-0.04%
2021/10/07	0	0.00	1	94.40	94.40	-1	2,786	-0.04%
2021/10/05	8	92.50	0	0.00	92.50	8	2,915	0.27%
2021/10/04	0	0.00	14.1	91.83	92.00	-14.1	2,994	-0.47%
2021/10/01	0.1	92.40	0	0.00	92.00	0.1	3,110	0.00%
2021/09/30	1	92.90	0	0.00	93.50	1	3,168	0.03%
2021/09/29	9	93.49	0	0.00	93.40	9	3,243	0.28%
2021/09/28	0	0.00	1	93.40	94.10	-1	3,269	-0.03%
2021/09/27	1	92.70	0	0.00	92.80	1	3,329	0.03%
2021/09/24	1	92.80	0	0.00	92.70	1	3,345	0.03%
2021/09/23	145.1	93.06	0	93.50	92.70	145	3,338	4.34%	大買/鉅額交易
2021/09/22	6.2	93.44	0	0.00	92.60	6.2	3,330	0.19%
2021/09/17	0	0.00	0	95.40	95.50	0	3,306	0.00%
2021/09/15	1.1	94.82	0	0.00	94.70	1.1	3,374	0.03%
2021/09/13	10.3	94.51	0	0.00	94.60	10.3	3,391	0.30%
2021/09/10	1	94.11	0	0.00	94.50	1	3,401	0.03%
2021/09/08	30.2	94.10	2	94.35	94.10	28.2	3,446	0.82%
2021/09/06	1.1	96.60	28	96.65	96.00	-26.9	3,479	-0.77%
2021/09/02	2.1	98.22	2	98.10	98.00	0.1	3,463	0.00%
2021/09/01	0	0.00	2	99.30	99.00	-2	3,479	-0.06%
2021/08/31	4	98.78	1	98.50	99.00	3	3,487	0.09%
2021/08/27	15	97.57	0	0.00	97.60	15	3,502	0.43%
2021/08/26	1	97.50	0	0.00	97.50	1	3,505	0.03%
2021/08/25	2.3	98.67	1.3	99.05	99.10	1	3,497	0.03%
2021/08/24	0	0.00	1.1	98.00	97.50	-1.1	3,483	-0.03%
2021/08/23	1	95.60	0	0.00	95.40	1	3,490	0.03%
2021/08/20	3.2	94.56	6	94.33	93.80	-2.8	3,469	-0.08%
2021/08/19	17	96.04	0	0.00	96.00	17	3,453	0.49%
2021/08/18	4	97.38	0	0.00	97.90	4	3,429	0.12%
2021/08/16	1	96.40	8	95.84	96.30	-7	3,376	-0.21%
2021/08/13	3.6	96.03	2	95.30	95.30	1.6	3,368	0.05%
2021/08/12	2.2	97.64	0	0.00	97.60	2.2	3,354	0.06%
2021/08/11	58.1	97.79	3	97.70	97.10	55.1	3,366	1.64%
2021/08/10	11.1	99.23	3	99.77	98.90	8.1	3,348	0.24%
2021/08/09	2	100.75	0	0.00	100.50	2	3,349	0.06%
2021/08/06	13.1	101.05	2	100.75	101.00	11.1	3,377	0.33%
2021/08/05	5	102.20	0	0.00	102.50	5	3,393	0.15%
2021/08/04	13	101.08	5	102.50	101.00	8	3,452	0.23%
2021/08/03	17.4	102.06	2	101.25	102.50	15.4	3,476	0.44%
2021/08/02	12.1	103.55	2	103.50	104.00	10.1	3,441	0.29%
2021/07/30	22.2	106.48	0	0.00	105.50	22.2	3,429	0.65%
2021/07/29	7.2	106.09	4	106.50	107.00	3.2	3,435	0.09%
2021/07/28	3.2	106.66	15	107.50	107.00	-11.8	3,455	-0.34%
2021/07/27	2	110.25	1	109.00	109.00	1	3,535	0.03%
2021/07/26	2.5	111.16	0	0.00	110.50	2.5	3,628	0.07%
2021/07/23	155	111.47	8	110.75	110.50	147	3,795	3.87%	大買/鉅額交易
2021/07/22	14	123.79	6	123.67	124.50	8	3,602	0.22%
2021/07/21	13.1	122.62	0	0.00	123.00	13.1	3,539	0.37%
2021/07/20	2	124.00	4	124.50	124.50	-2	3,511	-0.06%
2021/07/19	1	125.50	0	0.00	125.50	1	3,453	0.03%
2021/07/16	2	126.25	1	127.00	127.00	1	3,461	0.03%
2021/07/15	2	125.50	1	126.00	126.00	1	3,471	0.03%
2021/07/14	0	0.00	0.1	126.00	126.00	-0.1	3,480	0.00%
2021/07/13	1	126.00	1	125.00	125.00	0	3,450	0.00%
2021/07/12	3	126.50	4	126.63	126.50	-1	3,402	-0.03%
2021/07/09	0	0.00	10.3	126.95	127.00	-10.3	3,415	-0.30%
2021/07/08	7	129.36	3.2	129.43	129.00	3.8	3,466	0.11%
2021/07/07	2	127.75	4	128.00	128.00	-2	3,377	-0.06%
2021/07/06	2	127.75	43	127.47	128.00	-41	3,355	-1.22%
2021/07/05	3	126.33	2	126.00	126.00	1	3,340	0.03%
2021/07/02	3	125.00	24.1	124.96	125.50	-21.1	3,353	-0.63%
2021/07/01	0	0.00	0	123.00	122.50	0	3,352	0.00%
2021/06/30	4	121.00	1	121.00	121.50	3	3,347	0.09%
2021/06/29	2	121.00	4	121.00	121.00	-2	3,341	-0.06%
2021/06/28	1	120.50	2	122.00	122.00	-1	3,360	-0.03%
2021/06/25	1	119.00	0	0.00	120.00	1	3,372	0.03%
2021/06/24	0	0.00	6	118.50	118.50	-6	3,373	-0.18%
2021/06/23	0	0.00	2	118.00	118.00	-2	3,385	-0.06%
2021/06/22	7	116.93	0	0.00	116.50	7	3,397	0.21%
2021/06/21	1	117.00	0	0.00	116.00	1	3,419	0.03%
2021/06/18	2	118.25	0	0.00	117.50	2	3,498	0.06%
2021/06/17	2	118.00	0	0.00	119.00	2	3,524	0.06%
2021/06/16	1	119.00	4	119.75	119.50	-3	3,586	-0.08%
2021/06/10	1	116.50	2	117.25	117.50	-1	3,759	-0.03%
2021/06/09	1	116.00	0	0.00	116.00	1	3,962	0.03%
2021/06/08	1	117.00	0	0.00	117.00	1	3,990	0.03%
2021/06/07	2	117.00	0	0.00	118.00	2	4,029	0.05%
2021/06/04	2	118.00	1.8	118.50	118.50	0.2	4,048	0.01%
2021/06/03	4	119.00	0	0.00	119.00	4	4,085	0.10%
2021/06/02	0	0.00	4	119.00	118.50	-4	4,113	-0.10%
2021/06/01	1	118.50	0	0.00	119.50	1	4,144	0.02%
2021/05/31	10	117.45	0	0.00	118.00	10	4,168	0.24%
2021/05/28	2	118.00	0	0.00	118.00	2	4,183	0.05%
2021/05/27	1	116.50	0	0.00	116.50	1	4,245	0.02%
2021/05/26	2	117.50	0	0.00	117.50	2	4,320	0.05%
2021/05/19	2	116.00	3	115.83	116.50	-1	4,419	-0.02%
2021/05/18	7	113.21	18	114.19	116.00	-11	4,428	-0.25%
2021/05/17	26	111.29	2	113.00	110.00	24	4,440	0.54%
2021/05/14	1	116.50	3	115.33	116.00	-2	4,404	-0.05%
2021/05/13	12.1	113.76	4	114.00	116.00	8.1	4,365	0.19%
2021/05/12	3	115.83	2	118.00	117.00	1	4,304	0.02%
2021/05/11	2	120.50	7	122.07	120.50	-5	4,221	-0.12%
2021/05/10	21	128.19	0	0.00	126.00	21	4,156	0.51%
2021/05/07	8	128.56	3	129.33	130.00	5	4,206	0.12%
2021/05/06	3	125.50	1.1	126.39	126.50	1.9	4,219	0.04%
2021/05/04	23	126.78	14	127.39	127.00	9	4,266	0.21%
2021/05/03	7	130.50	8	130.50	130.50	-1	4,242	-0.02%
2021/04/29	28	129.27	24	129.98	128.50	4	4,190	0.10%
2021/04/28	18	125.64	2	125.50	124.50	16	4,029	0.40%
2021/04/27	2	127.50	3	127.83	127.50	-1	4,141	-0.02%
2021/04/26	2	127.00	18	127.08	127.00	-16	4,143	-0.39%
2021/04/23	0	0.00	1	124.50	125.50	-1	4,160	-0.02%
2021/04/22	0	0.00	15	125.43	124.00	-15	4,261	-0.35%
2021/04/21	5	124.50	6	125.25	126.50	-1	4,388	-0.02%
2021/04/20	5	124.50	3	125.00	125.00	2	4,422	0.05%
2021/04/19	6	123.42	3	123.00	124.00	3	4,424	0.07%
2021/04/16	0.8	123.00	4	123.00	123.00	-3.2	4,538	-0.07%
2021/04/15	8	121.38	0	0.00	121.50	8	4,555	0.18%
2021/04/14	9	123.00	9	122.11	123.00	0	4,496	0.00%
2021/04/13	7	127.07	3	127.33	126.00	4	4,421	0.09%
2021/04/12	10	128.05	1	127.00	127.50	9	4,450	0.20%
2021/04/09	4	128.00	7	128.86	129.00	-3	4,414	-0.07%
2021/04/08	3	129.17	14.2	129.54	129.50	-11.2	4,358	-0.26%
2021/04/07	14	127.68	6	128.58	129.00	8	4,313	0.19%
2021/04/06	6	126.50	4	126.25	126.50	2	4,258	0.05%
2021/04/01	1	126.50	2	126.50	126.50	-1	4,248	-0.02%
2021/03/31	5	127.00	3	127.00	127.00	2	4,246	0.05%
2021/03/30	0	126.50	2	127.00	127.00	-2	4,236	-0.05%
2021/03/29	5	124.50	12	125.13	125.50	-7	4,246	-0.16%
2021/03/26	1	124.50	13	124.58	124.50	-12	4,240	-0.28%
2021/03/25	2	123.25	10.4	123.50	124.00	-8.4	4,249	-0.20%
2021/03/24	6	124.33	3.1	124.53	124.00	2.9	4,286	0.07%
2021/03/23	2	125.00	5	125.70	124.50	-3	4,299	-0.07%
2021/03/22	4	127.50	4	127.63	128.00	0	4,293	0.00%
2021/03/19	2	125.00	1.1	125.44	126.50	0.9	4,255	0.02%
2021/03/18	3	124.33	13	125.85	125.00	-10	4,186	-0.24%
2021/03/17	3	124.17	11	124.27	123.50	-8	4,140	-0.19%
2021/03/16	11	124.09	10	123.75	124.50	1	4,183	0.02%
2021/03/15	23	123.33	28	124.23	124.00	-5	4,230	-0.12%
2021/03/12	2	119.75	6	119.67	120.00	-4	4,060	-0.10%
2021/03/11	1	119.50	4	119.25	119.00	-3	4,059	-0.07%
2021/03/10	2	120.50	2	120.00	119.50	0	4,056	0.00%
2021/03/09	5	119.20	1	120.00	119.50	4	4,083	0.10%
2021/03/08	1	120.00	0	0.00	119.00	1	4,170	0.02%
2021/03/05	1	119.50	1	119.50	119.50	0	4,252	0.00%
2021/03/04	2	119.00	4	118.63	118.50	-2	4,410	-0.05%
2021/03/03	0	0.00	3	118.33	118.00	-3	4,619	-0.06%
2021/03/02	8	120.06	6	119.67	118.50	2	4,605	0.04%
2021/02/26	3	120.00	1	118.50	119.50	2	4,573	0.04%
2021/02/25	1	118.50	6	118.92	119.00	-5	4,499	-0.11%
2021/02/24	8	118.38	1	117.50	117.50	7	4,486	0.16%
2021/02/22	6	119.33	7	119.43	119.00	-1	4,460	-0.02%
2021/02/19	1	118.00	3	118.33	119.50	-2	4,451	-0.04%
2021/02/18	2	117.50	0	0.00	117.50	2	4,412	0.05%
2021/02/17	0	0.00	10	117.60	117.50	-10	4,402	-0.23%
2021/02/04	1	116.50	1	117.00	117.50	0	4,372	0.00%
2021/02/03	1	116.00	0	0.00	116.50	1	4,374	0.02%
2021/02/02	0	0.00	12	115.08	115.50	-12	4,369	-0.27%
2021/02/01	10	114.00	0	0.00	114.00	10	4,373	0.23%
2021/01/29	4	115.13	6	116.17	115.00	-2	4,356	-0.05%
2021/01/28	6	117.83	14	118.21	118.00	-8	4,268	-0.19%
2021/01/27	10	121.00	4	121.75	121.00	6	4,233	0.14%
2021/01/26	1	122.00	8	121.81	121.50	-7	4,216	-0.17%
2021/01/25	3	120.83	18	120.22	121.50	-15	4,202	-0.36%
2021/01/22	3	118.33	1	119.00	119.50	2	4,159	0.05%
2021/01/21	6	118.42	6	118.25	118.00	0	4,164	0.00%
2021/01/20	21	119.45	20.2	120.29	117.50	0.8	4,133	0.02%
2021/01/19	3	118.83	6.3	119.38	118.50	-3.3	3,975	-0.08%
2021/01/18	3	118.00	8.2	119.46	119.50	-5.2	3,930	-0.13%
2021/01/15	17	119.44	18	120.06	119.50	-1	3,880	-0.03%
2021/01/14	14	119.07	24	119.21	119.00	-10	3,824	-0.26%
2021/01/13	12	117.21	3	116.83	117.50	9	3,681	0.24%
2021/01/12	10.8	116.14	1	115.50	115.50	9.8	3,612	0.27%
2021/01/11	4	116.38	5	117.00	116.00	-1	3,584	-0.03%
2021/01/08	1	114.50	0	0.00	114.50	1	3,455	0.03%
2021/01/07	0	0.00	1	115.50	115.00	-1	3,412	-0.03%
2021/01/06	5	115.60	42	116.95	115.00	-37	3,404	-1.09%
2021/01/05	2	116.25	5	115.90	116.50	-3	3,382	-0.09%
2021/01/04	2	114.75	22	114.52	115.00	-20	3,390	-0.59%
2020/12/31	1	114.00	2	114.50	114.00	-1	3,402	-0.03%
2020/12/30	2.1	114.55	0	0.00	115.00	2.1	3,420	0.06%
2020/12/29	2	115.25	0	0.00	115.50	2	3,422	0.06%
2020/12/28	2	115.50	1	115.50	115.50	1	3,422	0.03%
2020/12/24	0	0.00	5	115.20	114.00	-5	3,401	-0.15%
2020/12/23	2	115.00	5	115.10	114.50	-3	3,391	-0.09%
2020/12/22	4	114.63	4	114.50	114.00	0	3,385	0.00%
2020/12/21	1	113.50	3	114.00	114.50	-2	3,368	-0.06%
2020/12/18	3	114.67	0	0.00	115.00	3	3,353	0.09%
2020/12/17	3	114.17	2	115.00	115.00	1	3,312	0.03%
2020/12/16	22	113.07	1	113.00	113.50	21	3,279	0.64%
2020/12/15	1	113.50	0	0.00	113.00	1	3,202	0.03%
2020/12/14	1	115.00	3	114.67	114.50	-2	3,206	-0.06%
2020/12/11	44.1	114.44	0	0.00	113.50	44.1	3,216	1.37%
2020/12/10	17	115.15	6	114.75	114.50	11	3,194	0.34%
2020/12/09	88	118.07	84	118.00	118.00	4	3,129	0.13%
2020/12/08	3	115.83	3	115.67	115.50	0	3,043	0.00%
2020/12/07	16.4	116.04	7	115.50	115.50	9.4	3,034	0.31%
2020/12/04	6	115.50	2	115.25	116.00	4	3,103	0.13%
2020/12/03	8	116.88	0	0.00	116.00	8	3,132	0.26%
2020/12/02	18	118.64	11	118.36	118.50	7	3,104	0.23%
2020/12/01	6	117.25	20	117.93	117.50	-14	3,005	-0.47%
2020/11/30	60.5	117.68	17	118.41	116.00	43.5	2,969	1.46%
2020/11/27	21	116.07	80	115.93	118.50	-59	2,832	-2.08%
2020/11/26	1	110.50	13	110.50	110.50	-12	2,661	-0.45%
2020/11/25	1	109.50	1	111.00	109.50	0	2,679	0.00%
2020/11/24	3	110.50	3	110.67	110.50	0	2,683	0.00%
2020/11/23	10	110.05	0	0.00	110.00	10	2,687	0.37%
2020/11/20	1.1	109.03	0	0.00	109.00	1.1	2,685	0.04%
2020/11/19	5	109.40	0	0.00	109.00	5	2,701	0.19%
2020/11/18	56.1	109.47	0	0.00	109.50	56.1	2,698	2.08%
2020/11/17	4	109.50	0	0.00	109.00	4	2,724	0.15%
2020/11/16	2	110.00	0	0.00	109.50	2	2,813	0.07%
2020/11/11	1	110.50	0	0.00	110.50	1	2,961	0.03%
2020/11/10	1	111.00	2	110.50	110.00	-1	3,035	-0.03%
2020/11/09	2	111.25	19	111.50	111.50	-17	3,136	-0.54%
2020/11/06	1	111.50	3.1	111.51	111.00	-2.1	3,180	-0.06%
2020/11/04	0	0.00	2	110.00	111.00	-2	3,332	-0.06%
2020/11/03	0	0.00	34	109.53	111.00	-34	3,342	-1.02%
2020/11/02	13	108.96	3	110.33	108.00	10	3,397	0.29%
2020/10/30	1	111.50	6	112.42	112.50	-5	3,408	-0.15%
2020/10/29	11	110.14	34	111.28	111.50	-23	3,486	-0.66%
2020/10/28	0	0.00	3	109.33	109.00	-3	3,548	-0.08%
2020/10/27	0	0.00	2	109.25	109.00	-2	3,816	-0.05%
2020/10/26	0	0.00	4	108.75	108.50	-4	4,074	-0.10%
2020/10/23	32	107.50	10	108.00	108.50	22	4,425	0.50%
2020/10/22	22	107.50	0	0.00	107.50	22	4,633	0.47%
2020/10/21	3	109.00	5	109.50	108.50	-2	4,721	-0.04%
2020/10/16	4	108.63	2	108.25	108.50	2	5,039	0.04%
2020/10/15	0	0.00	1	109.00	108.50	-1	5,166	-0.02%
2020/10/14	1	109.00	0	0.00	109.50	1	5,254	0.02%
2020/10/13	2	110.25	3	110.00	110.00	-1	5,330	-0.02%
2020/10/12	5	109.80	13	109.81	109.00	-8	5,371	-0.15%
2020/10/08	11	107.73	1	107.50	108.00	10	5,393	0.19%
2020/10/07	1	107.00	2	107.50	108.00	-1	5,421	-0.02%
2020/10/06	3	108.17	0	0.00	108.50	3	5,446	0.06%
2020/09/30	0	0.00	2	110.25	110.50	-2	5,703	-0.04%
2020/09/29	2	109.00	2	109.50	109.50	0	5,814	0.00%
2020/09/28	10	107.50	5	108.60	109.00	5	6,083	0.08%
2020/09/25	3	106.17	1	106.50	106.50	2	6,268	0.03%
2020/09/24	8.1	108.31	16	108.97	108.00	-7.9	6,330	-0.12%
2020/09/23	0	0.00	1	111.00	110.00	-1	6,449	-0.02%
2020/09/22	10	110.50	1	110.00	109.50	9	6,470	0.14%
2020/09/17	5	112.00	1	112.00	111.50	4	6,518	0.06%
2020/09/16	0	0.00	1	110.00	110.00	-1	6,537	-0.02%
2020/09/15	11	110.45	5	110.00	110.00	6	6,572	0.09%
2020/09/14	21	109.93	4	109.00	109.50	17	6,650	0.26%
2020/09/11	1	106.50	10	107.00	106.50	-9	6,704	-0.13%
2020/09/10	0	0.00	2	109.00	108.00	-2	6,723	-0.03%
2020/09/09	20	107.63	3	108.33	108.00	17	6,732	0.25%
2020/09/08	3	106.67	2	106.75	107.00	1	6,659	0.02%
2020/09/07	5.1	110.29	4	110.75	109.00	1.1	6,691	0.02%
2020/09/03	38	112.29	2	112.50	111.00	36	6,782	0.53%
2020/09/02	6	109.67	2	110.75	110.50	4	6,778	0.06%
2020/09/01	3	106.00	0	0.00	107.00	3	6,804	0.04%
2020/08/31	2	108.50	5	109.00	108.00	-3	6,826	-0.04%
2020/08/28	3.1	109.03	0	0.00	109.00	3.1	6,852	0.05%
2020/08/27	1	111.50	0	0.00	110.50	1	6,923	0.01%
2020/08/26	2	111.25	2	110.50	112.00	0	7,015	0.00%
2020/08/25	4	110.50	4	110.25	110.50	0	7,054	0.00%
2020/08/24	6	111.33	0	0.00	110.50	6	7,075	0.08%
2020/08/21	4	109.00	5	110.40	111.00	-1	7,138	-0.01%
2020/08/20	21	107.55	11	107.68	108.00	10	7,211	0.14%
2020/08/19	9	115.78	6	115.75	114.00	3	7,143	0.04%
2020/08/18	2	118.50	2	118.50	119.00	0	7,066	0.00%
2020/08/17	0	0.00	2	118.75	119.00	-2	7,120	-0.03%
2020/08/14	0	0.00	17	118.62	119.00	-17	7,282	-0.23%
2020/08/13	39	117.99	23	115.78	115.50	16	7,267	0.22%
2020/08/12	7	115.64	6	116.92	117.00	1	7,236	0.01%
2020/08/11	4	116.63	19.2	116.24	116.00	-15.2	7,231	-0.21%
2020/08/10	6	118.42	10	119.50	118.50	-4	7,187	-0.06%
2020/08/07	14	121.86	1	121.50	122.00	13	7,156	0.18%
2020/08/06	12.2	123.11	17	123.88	122.00	-4.8	7,162	-0.07%
2020/08/05	12	121.38	4	122.13	122.50	8	7,121	0.11%
2020/08/04	5	122.40	5	122.70	122.00	0	7,138	0.00%
2020/08/03	15	124.20	4	125.75	122.50	11	7,077	0.16%
2020/07/31	30	127.62	21	128.88	125.00	9	6,992	0.13%
2020/07/30	5	126.00	37	125.96	125.50	-32	6,759	-0.47%
2020/07/29	6	120.17	37	121.93	123.50	-31	6,553	-0.47%
2020/07/28	13	118.96	56	120.21	117.00	-43	6,255	-0.69%
2020/07/27	6	118.08	14	118.43	117.50	-8	6,152	-0.13%
2020/07/24	11	116.95	34	117.50	116.50	-23	6,124	-0.38%
2020/07/23	1	114.00	15	114.07	115.50	-14	6,049	-0.23%
2020/07/22	3	111.17	0	0.00	111.50	3	6,241	0.05%
2020/07/21	16	112.25	4	112.63	112.00	12	6,292	0.19%
2020/07/20	7	111.64	5	112.50	113.00	2	6,253	0.03%
2020/07/17	5	111.40	3	112.17	111.00	2	6,262	0.03%
2020/07/16	6	110.33	3	111.00	111.00	3	6,285	0.05%
2020/07/15	2	109.25	2	110.50	109.00	0	6,365	0.00%
2020/07/14	8	108.81	6	108.42	109.50	2	6,407	0.03%
2020/07/13	7	109.00	2	109.25	109.50	5	6,406	0.08%
2020/07/10	15.1	111.30	15	110.37	109.50	0.1	6,448	0.00%
2020/07/09	22	113.80	5	114.20	113.50	17	6,441	0.26%
2020/07/08	28	113.63	15	112.20	112.00	13	6,308	0.21%
2020/07/07	23	117.46	17	117.59	114.00	6	6,256	0.10%
2020/07/06	7	124.79	3	125.50	126.50	4	6,116	0.07%
2020/07/03	13	123.62	24	123.02	124.00	-11	6,162	-0.18%
2020/07/02	12	123.42	18	123.67	123.50	-6	6,214	-0.10%
2020/07/01	2	119.25	5	119.30	120.00	-3	6,187	-0.05%
2020/06/30	8	118.44	2.3	118.79	118.50	5.7	6,219	0.09%
2020/06/29	14	117.61	6	117.92	118.00	8	6,267	0.13%
2020/06/24	12	118.92	11	118.91	119.00	1	6,275	0.02%
2020/06/23	7	118.36	5	118.60	119.00	2	6,376	0.03%
2020/06/22	1	119.00	6	118.25	119.00	-5	6,365	-0.08%
2020/06/19	21	119.71	43	119.45	119.00	-22	6,358	-0.35%
2020/06/18	1	115.50	34	116.40	117.50	-33	6,298	-0.52%
2020/06/17	5	114.30	7	114.71	114.00	-2	6,238	-0.03%
2020/06/16	7	114.07	3	114.50	114.00	4	6,255	0.06%
2020/06/15	5	112.20	6	113.08	113.00	-1	6,297	-0.02%
2020/06/12	13	112.69	14	111.46	113.50	-1	6,321	-0.02%
2020/06/11	33.1	113.62	28	113.48	111.50	5.1	6,301	0.08%
2020/06/10	2	113.75	10	115.00	115.00	-8	6,277	-0.13%
2020/06/09	7	113.57	9	113.78	113.50	-2	6,310	-0.03%
2020/06/08	10	113.55	17	114.62	113.50	-7	6,311	-0.11%
2020/06/05	7	114.36	4	113.88	114.50	3	6,269	0.05%
2020/06/04	6	110.42	26	110.88	112.50	-20	6,237	-0.32%
2020/06/03	19	109.89	17	109.65	110.00	2	6,219	0.03%
2020/06/02	13	107.38	23	107.22	108.00	-10	6,143	-0.16%
2020/06/01	4.1	104.64	7	105.07	105.50	-2.9	6,056	-0.05%
2020/05/29	6	104.25	2	103.25	103.00	4	6,033	0.07%
2020/05/28	18	105.42	33	104.82	104.00	-15	6,060	-0.25%
2020/05/27	8	104.00	11	104.55	103.50	-3	6,049	-0.05%
2020/05/26	3	102.67	2.1	102.52	102.50	0.9	5,967	0.02%
2020/05/25	12	101.04	18	100.86	102.50	-6	5,956	-0.10%
2020/05/22	3	102.67	10	102.10	100.50	-7	5,957	-0.12%
2020/05/21	62	102.03	81	103.15	104.00	-19	5,881	-0.32%
2020/05/20	9.1	99.31	35	99.61	99.50	-25.9	5,688	-0.46%
2020/05/19	19	98.74	20	97.94	97.60	-1	5,639	-0.02%
2020/05/18	12	98.82	0	0.00	98.00	12	5,578	0.22%
2020/05/15	2	96.85	4	97.03	97.30	-2	5,529	-0.04%
2020/05/14	11	98.55	1	97.30	97.20	10	5,498	0.18%
2020/05/13	17.1	99.06	6	99.05	99.20	11.1	5,447	0.20%
2020/05/12	37	97.96	1	98.10	97.90	36	5,453	0.66%
2020/05/11	12	99.05	14	99.27	98.60	-2	5,434	-0.04%
2020/05/08	4	98.28	28	98.74	98.60	-24	5,336	-0.45%
2020/05/07	25.1	97.28	1	97.30	97.20	24.1	5,272	0.46%
2020/05/06	9	97.79	3	97.83	97.50	6	5,227	0.11%
2020/05/05	5	98.50	3	98.37	98.00	2	5,222	0.04%
2020/05/04	7	96.91	2	98.00	97.80	5	5,199	0.10%
2020/04/30	20	97.95	18	98.44	98.80	2	5,175	0.04%
2020/04/29	15	97.34	5	97.32	97.60	10	5,099	0.20%
2020/04/28	8	97.69	51	97.08	97.50	-43	5,053	-0.85%
2020/04/27	61.1	98.01	126	97.91	98.00	-64.9	5,061	-1.28%	大賣/
2020/04/24	14	93.14	46	94.76	94.00	-32	4,757	-0.67%
2020/04/23	4	93.90	7	93.73	93.90	-3	4,664	-0.06%
2020/04/22	9	91.99	7	92.09	92.00	2	4,604	0.04%
2020/04/21	23	93.72	6	94.63	94.00	17	4,506	0.38%
2020/04/20	27.1	95.44	35	95.25	95.30	-7.9	4,410	-0.18%
2020/04/17	5	92.62	9	92.33	92.80	-4	4,257	-0.09%
2020/04/16	28	91.00	3	92.20	91.30	25	4,140	0.60%
2020/04/15	15	92.45	8	92.56	92.00	7	4,123	0.17%
2020/04/14	3	92.07	1	93.10	91.60	2	4,045	0.05%
2020/04/13	4	89.93	1	89.90	90.00	3	3,958	0.08%
2020/04/10	3	89.23	10	88.97	90.10	-7	3,937	-0.18%
2020/04/09	5	88.74	0	0.00	88.00	5	3,901	0.13%
2020/04/08	5	88.44	11	88.77	89.20	-6	3,786	-0.16%
2020/04/07	10	81.40	50	83.68	84.40	-40	3,556	-1.12%
2020/04/06	29	79.57	2	79.40	79.70	27	3,395	0.80%
2020/04/01	3	81.53	0	0.00	81.40	3	3,287	0.09%
2020/03/31	28	80.27	2	79.50	79.00	26	3,217	0.81%
2020/03/30	5	79.36	6	79.78	79.80	-1	3,169	-0.03%
2020/03/27	34	81.47	39	83.91	80.20	-5	3,149	-0.16%
2020/03/26	15	80.25	5	80.44	80.20	10	3,019	0.33%
2020/03/25	6	81.30	2	81.00	79.70	4	3,005	0.13%
2020/03/24	3	78.20	3	78.10	77.30	0	2,974	0.00%
2020/03/23	1	70.80	1	75.10	74.80	0	2,954	0.00%
2020/03/20	1	75.30	1	74.30	75.00	0	3,015	0.00%
2020/03/19	23	74.43	8	73.45	69.70	15	3,017	0.50%
2020/03/18	12	81.98	10	80.90	77.30	2	2,966	0.07%
2020/03/17	6.1	82.49	0	0.00	82.00	6.1	2,931	0.21%
2020/03/16	0.1	84.60	9	85.42	84.50	-9	2,909	-0.31%
2020/03/13	2	80.10	4	81.55	82.00	-2	2,893	-0.07%
2020/03/12	33	91.21	0	0.00	87.90	33	2,830	1.17%
2020/03/10	4	92.95	0	0.00	93.50	4	2,834	0.14%
2020/03/09	21	94.95	1	96.30	95.50	20	2,783	0.72%
2020/03/06	33	98.53	15	99.80	98.20	18	2,744	0.66%
2020/03/05	2	99.55	11	99.79	99.10	-9	2,734	-0.33%
2020/03/04	11	98.10	0.1	98.60	98.10	10.9	2,727	0.40%
2020/03/03	6.1	100.99	7	99.81	100.00	-0.9	2,706	-0.03%
2020/03/02	4.1	95.23	2	95.10	95.00	2.1	2,652	0.08%
2020/02/27	2	98.20	0	0.00	98.20	2	2,634	0.08%
2020/02/25	1	101.00	0	0.00	100.50	1	2,642	0.04%
2020/02/21	0.2	104.00	0	0.00	104.00	0.2	2,637	0.01%
2020/02/20	2.2	103.53	0	0.00	103.50	2.2	2,624	0.08%
2020/02/19	3.1	104.34	1	104.50	104.00	2.1	2,630	0.08%
2020/02/18	3	104.67	1	105.00	103.50	2	2,620	0.08%
2020/02/13	3	106.17	0	0.00	105.50	3	2,673	0.11%
2020/02/12	3	104.00	0	0.00	104.50	3	2,641	0.11%
2020/02/10	1	103.00	1	103.50	103.50	0	2,632	0.00%
2020/02/07	0	0.00	1	104.50	104.50	-1	2,648	-0.04%
2020/02/06	2	104.00	2	105.00	105.00	0	2,686	0.00%
2020/02/05	10	103.55	0	0.00	102.00	10	2,700	0.37%
2020/02/04	1	104.50	0	0.00	104.50	1	2,692	0.04%
2020/01/31	1	105.00	3	104.67	105.00	-2	2,735	-0.07%
2020/01/30	31.1	104.02	23	104.15	103.50	8.1	2,703	0.30%
2020/01/20	8	115.31	0	0.00	115.00	8	2,669	0.30%
2020/01/17	1	115.50	0	0.00	115.50	1	3,041	0.03%
2020/01/16	0	0.00	1	115.00	115.00	-1	3,189	-0.03%
2020/01/14	3	116.83	0	0.00	117.00	3	3,209	0.09%
2020/01/10	0	0.00	2	116.25	116.00	-2	3,361	-0.06%
2020/01/09	6	116.83	12	117.00	117.00	-6	3,359	-0.18%
2020/01/08	0	0.00	15	118.33	117.00	-15	3,348	-0.45%
2020/01/07	2	117.25	1	117.00	117.00	1	3,381	0.03%
2020/01/03	2	119.50	0	0.00	119.50	2	3,458	0.06%
2020/01/02	0	0.00	2	121.00	121.50	-2	3,467	-0.06%
2019/12/31	1	120.50	0	0.00	120.00	1	3,462	0.03%
2019/12/27	10	119.50	0	0.00	119.00	10	3,505	0.29%
2019/12/26	33	121.76	0	0.00	120.00	33	3,540	0.93%
2019/12/25	0	0.00	2	120.75	121.00	-2	3,670	-0.05%
2019/12/24	4	119.00	3.1	118.87	120.00	0.9	3,661	0.02%
2019/12/23	13	119.50	2	119.50	120.00	11	3,634	0.30%
2019/12/20	3	119.50	1	119.00	119.50	2	3,625	0.06%
2019/12/19	0	0.00	1	120.50	120.00	-1	3,624	-0.03%
2019/12/18	2	121.00	5	121.40	120.50	-3	3,652	-0.08%
2019/12/17	0	0.00	7	120.64	121.50	-7	3,704	-0.19%
2019/12/16	0	0.00	4	119.00	119.50	-4	3,627	-0.11%
2019/12/13	0	0.00	1	116.50	116.50	-1	3,621	-0.03%
2019/12/12	3	116.67	1	117.00	116.50	2	3,638	0.05%
2019/12/11	9	116.50	1	116.50	116.00	8	3,705	0.22%
2019/12/10	2	117.50	0	0.00	117.50	2	3,741	0.05%
2019/12/09	27	119.80	20	119.00	119.50	7	3,895	0.18%
2019/12/06	26	120.94	6	121.00	121.00	20	3,994	0.50%
2019/12/05	10	117.15	0	0.00	117.50	10	3,912	0.26%
2019/12/04	1	117.00	1	117.00	117.00	0	3,958	0.00%
2019/12/03	1	117.00	0	0.00	116.50	1	3,960	0.03%
2019/12/02	2	116.25	0	0.00	116.50	2	3,953	0.05%
2019/11/29	0	0.00	1	117.00	117.00	-1	3,933	-0.03%
2019/11/28	3	116.17	0	0.00	116.00	3	3,913	0.08%
2019/11/27	0	0.00	4	116.38	117.00	-4	3,935	-0.10%
2019/11/26	9	115.61	11	116.50	115.50	-2	3,906	-0.05%
2019/11/25	2	116.00	8	116.00	116.00	-6	3,865	-0.16%
2019/11/21	20	117.10	0	0.00	118.00	20	3,814	0.52%
2019/11/19	2	119.75	0	0.00	119.00	2	3,808	0.05%
2019/11/18	1	120.00	0	0.00	120.50	1	3,812	0.03%
2019/11/15	2	118.00	8	118.06	118.50	-6	3,824	-0.16%
2019/11/14	0	0.00	6	117.92	117.00	-6	3,834	-0.16%
2019/11/13	1	118.00	8	118.06	118.50	-7	3,847	-0.18%
2019/11/11	10	118.50	0	0.00	118.50	10	3,838	0.26%
2019/11/08	1	119.50	0	0.00	119.50	1	3,840	0.03%
2019/11/07	1	120.50	0	0.00	119.00	1	3,889	0.03%
2019/11/06	1	119.50	1	120.50	120.00	0	3,893	0.00%
2019/11/05	4	121.38	0	0.00	120.50	4	3,891	0.10%
2019/11/04	0	0.00	1.1	122.45	122.00	-1.1	3,879	-0.03%
2019/11/01	3	120.50	1	121.50	120.50	2	3,880	0.05%
2019/10/31	3	122.17	8	121.25	121.00	-5	3,924	-0.13%
2019/10/30	4	119.63	3	119.67	119.00	1	3,888	0.03%
2019/10/29	1	118.00	2	118.50	118.50	-1	3,871	-0.03%
2019/10/28	4	118.50	8	118.44	118.00	-4	3,876	-0.10%
2019/10/25	107	122.18	33	119.30	119.00	74	3,854	1.92%	大買/
2019/10/24	23	121.65	101	121.07	123.50	-78	3,589	-2.17%	大賣/
2019/10/23	2	119.50	0	0.00	119.00	2	3,472	0.06%
2019/10/22	1	118.00	1	118.50	118.00	0	3,488	0.00%
2019/10/18	6	119.33	5	118.80	119.50	1	3,578	0.03%
2019/10/17	2	115.50	0	0.00	116.00	2	3,502	0.06%
2019/10/16	2	116.75	2	115.50	115.50	0	3,533	0.00%
2019/10/15	0	0.00	10	116.55	116.50	-10	3,551	-0.28%
2019/10/14	1	118.50	7	118.43	117.50	-6	3,589	-0.17%
2019/10/09	1	120.00	0	0.00	118.50	1	3,605	0.03%
2019/10/08	7	122.36	0	0.00	121.00	7	3,769	0.19%
2019/10/07	5	123.10	3	123.67	123.50	2	4,009	0.05%
2019/10/02	0	0.00	2	121.00	122.00	-2	4,059	-0.05%
2019/10/01	12	122.38	10	124.10	119.50	2	4,014	0.05%
2019/09/25	2	121.00	2	122.00	121.00	0	3,911	0.00%
2019/09/24	2	121.50	0	0.00	121.50	2	4,001	0.05%
2019/09/23	2	121.75	7	122.00	122.00	-5	4,035	-0.12%
2019/09/20	1	119.50	2	120.00	118.50	-1	4,023	-0.02%
2019/09/19	3	122.83	0	0.00	123.00	3	3,976	0.08%
2019/09/18	5	124.30	1	123.50	124.00	4	3,998	0.10%
2019/09/17	52	126.67	0	0.00	127.00	52	3,962	1.31%
2019/09/16	12	127.29	7	126.71	127.00	5	3,935	0.13%
2019/09/12	3	125.00	1	125.50	124.50	2	3,855	0.05%
2019/09/11	31	122.71	8	122.94	124.50	23	3,780	0.61%
2019/09/10	3	117.83	14	116.54	119.00	-11	3,582	-0.31%
2019/09/09	13	110.50	16	112.47	112.50	-3	3,462	-0.09%
2019/09/06	6	112.75	0	0.00	112.50	6	3,439	0.17%
2019/09/05	2	114.50	2	116.00	115.00	0	3,418	0.00%
2019/09/04	2	115.00	11	115.73	115.00	-9	3,422	-0.26%
2019/09/03	0	0.00	11	115.68	115.50	-11	3,425	-0.32%
2019/09/02	0	0.00	11	114.55	115.00	-11	3,454	-0.32%
2019/08/30	0	0.00	3	115.33	113.50	-3	3,481	-0.09%
2019/08/29	5	114.70	0	0.00	114.50	5	3,458	0.14%
2019/08/28	2	114.75	5	114.90	115.50	-3	3,465	-0.09%
2019/08/27	4	114.50	3	115.00	114.00	1	3,479	0.03%
2019/08/26	4	114.00	0	0.00	113.50	4	3,497	0.11%
2019/08/23	30	116.42	0	0.00	116.00	30	3,509	0.85%
2019/08/22	9	118.00	3	118.50	117.50	6	3,516	0.17%
2019/08/21	2	118.50	3	119.00	118.50	-1	3,510	-0.03%
2019/08/20	2	118.00	11	119.55	119.00	-9	3,533	-0.25%
2019/08/19	21	118.10	11	118.27	117.50	10	3,538	0.28%
2019/08/16	4	117.25	3	118.00	117.50	1	3,547	0.03%
2019/08/15	1	116.00	5	117.70	119.00	-4	3,541	-0.11%
2019/08/14	4	119.63	22	120.39	119.00	-18	3,568	-0.50%
2019/08/13	6	116.33	9	116.28	117.00	-3	3,541	-0.08%
2019/08/12	16	119.28	1	118.00	117.00	15	3,568	0.42%
2019/08/08	0	0.00	5	119.50	120.00	-5	3,530	-0.14%
2019/08/07	5	117.50	0	0.00	117.50	5	3,566	0.14%
2019/08/06	1	112.00	0	0.00	118.00	1	3,595	0.03%
2019/08/05	1	117.00	2	119.50	118.00	-1	3,606	-0.03%
2019/08/02	4	122.00	3	120.00	119.50	1	3,579	0.03%
2019/08/01	0	0.00	8	124.75	124.50	-8	3,554	-0.23%
2019/07/31	9	123.22	4	124.75	123.00	5	3,572	0.14%
2019/07/30	5	123.60	2	125.00	124.00	3	3,572	0.08%
2019/07/29	3	122.00	10	124.40	125.00	-7	3,584	-0.20%
2019/07/26	23	124.43	13.1	124.91	122.00	9.9	3,557	0.28%
2019/07/25	2	122.00	0	0.00	122.00	2	3,444	0.06%
2019/07/24	2	122.00	1	122.00	123.00	1	3,429	0.03%
2019/07/23	1	120.00	4	121.88	123.00	-3	3,455	-0.09%
2019/07/22	0	0.00	10	118.30	118.50	-10	3,615	-0.28%
2019/07/19	9	116.00	0.2	116.50	116.00	8.8	3,760	0.23%
2019/07/18	23	117.78	23	117.00	118.00	0	3,728	0.00%
2019/07/17	2	119.00	2	119.50	119.00	0	3,713	0.00%
2019/07/16	1	117.00	0	0.00	117.00	1	3,699	0.03%
2019/07/15	1	119.50	1	121.00	122.00	0	3,619	0.00%
2019/07/12	3	118.50	7	119.00	119.50	-4	3,585	-0.11%
2019/07/11	16	111.00	27.3	112.79	116.00	-11.3	3,414	-0.33%
2019/07/10	0	0.00	5	105.50	105.50	-5	3,204	-0.16%
2019/07/09	0	0.00	1	103.00	102.50	-1	3,156	-0.03%
2019/07/04	0	0.00	1	100.00	99.80	-1	3,201	-0.03%
2019/07/03	1	99.80	0	0.00	100.50	1	3,320	0.03%
2019/07/02	0	0.00	1.6	99.88	99.50	-1.6	3,390	-0.05%
2019/07/01	1	99.70	0	0.00	100.00	1	3,427	0.03%
2019/06/28	0	0.00	1	104.00	104.00	-1	3,351	-0.03%
2019/06/27	2	103.50	20	104.00	104.50	-18	3,322	-0.54%
2019/06/26	0	0.00	2	102.00	104.00	-2	3,322	-0.06%
2019/06/25	3	102.17	0	0.00	100.50	3	3,313	0.09%
2019/06/21	1	103.00	1	103.50	103.50	0	3,312	0.00%
2019/06/10	0	0.00	5	100.20	102.00	-5	3,714	-0.13%
2019/06/04	1	98.60	0	0.00	98.30	1	3,772	0.03%
2019/05/30	2	100.00	0	0.00	99.40	2	3,862	0.05%
2019/05/29	0	0.00	2	101.00	99.60	-2	3,963	-0.05%
2019/05/24	7	99.59	0	0.00	99.00	7	4,022	0.17%
2019/05/23	2	102.50	0	0.00	103.00	2	4,050	0.05%
2019/05/22	0	0.00	1	105.00	104.50	-1	4,046	-0.02%
2019/05/21	0	0.00	2	102.50	104.00	-2	4,069	-0.05%
2019/05/20	2	100.50	0	0.00	101.00	2	4,042	0.05%
2019/05/17	0	0.00	1	100.50	99.20	-1	4,095	-0.02%
2019/05/16	1	100.00	0	0.00	100.00	1	4,150	0.02%
2019/05/14	1	98.30	3	98.83	98.50	-2	4,310	-0.05%
2019/05/13	5	100.00	0	0.00	99.80	5	4,484	0.11%
2019/05/10	1	104.00	3	103.00	101.50	-2	4,507	-0.04%
2019/05/09	4	104.25	1	104.50	103.50	3	4,543	0.07%
2019/05/07	0	0.00	2	104.00	103.50	-2	4,536	-0.04%
2019/05/03	3	103.50	1	103.50	104.00	2	4,600	0.04%
2019/05/02	0	0.00	5	104.00	105.00	-5	4,584	-0.11%
2019/04/30	7	103.43	0	0.00	104.00	7	4,591	0.15%
2019/04/29	6	103.75	4	103.38	105.00	2	4,614	0.04%
2019/04/26	14	105.32	11	104.82	103.00	3	4,594	0.07%
2019/04/25	9	108.89	14	110.07	111.50	-5	4,696	-0.11%
2019/04/24	5	105.00	0	0.00	106.50	5	4,559	0.11%
2019/04/23	0	0.00	17	105.97	107.00	-17	4,623	-0.37%
2019/04/22	5	106.50	0	0.00	105.00	5	4,623	0.11%
2019/04/17	3	105.50	1	104.50	104.50	2	4,883	0.04%
2019/04/16	2	107.75	3	107.17	107.50	-1	4,856	-0.02%
2019/04/15	2	104.50	2	106.00	105.00	0	4,829	0.00%
2019/04/12	3	103.83	1	104.50	104.50	2	4,847	0.04%
2019/04/11	2	105.00	1	104.00	103.00	1	4,844	0.02%
2019/04/10	1	104.00	0	0.00	105.50	1	4,838	0.02%
2019/04/09	1	107.00	1	106.00	107.00	0	4,806	0.00%
2019/04/08	1	105.00	0	0.00	104.00	1	4,728	0.02%
2019/04/01	0	0.00	1	99.80	98.80	-1	4,679	-0.02%
2019/03/29	0	0.00	2	99.50	98.60	-2	4,652	-0.04%
2019/03/28	2	98.20	5	99.20	97.60	-3	4,754	-0.06%
2019/03/27	0	0.00	2	98.50	99.10	-2	4,905	-0.04%
2019/03/25	5	96.30	0	0.00	96.30	5	5,218	0.10%
2019/03/22	1	97.60	0	0.00	97.00	1	5,219	0.02%
2019/03/20	7	99.71	5	99.60	99.60	2	5,353	0.04%
2019/03/19	1	100.00	0	0.00	99.50	1	5,353	0.02%
2019/03/18	5	97.70	5	98.30	98.30	0	5,316	0.00%
2019/03/15	1	96.70	1	96.70	96.70	0	5,360	0.00%
2019/03/11	0	0.00	4	94.50	95.00	-4	5,256	-0.08%
2019/03/07	0	0.00	1	94.70	94.80	-1	5,425	-0.02%
2019/03/06	3	94.77	0	0.00	94.30	3	5,493	0.05%
2019/03/05	0	0.00	13	95.25	95.50	-13	5,542	-0.23%
2019/03/04	6	94.70	4	96.10	93.10	2	5,578	0.04%
2019/02/27	10	91.09	5	91.64	91.60	5	5,529	0.09%
2019/02/26	1	92.30	1	91.80	92.10	0	5,591	0.00%
2019/02/25	2	91.20	2	92.20	92.30	0	5,705	0.00%
2019/02/22	7	92.30	1	92.00	91.80	6	5,868	0.10%
2019/02/21	1	93.80	5	94.18	94.40	-4	5,999	-0.07%
2019/02/20	2	94.40	1	94.60	94.00	1	6,036	0.02%
2019/02/19	2	94.95	1	95.20	94.80	1	6,108	0.02%
2019/02/18	2	95.00	5	97.40	94.80	-3	6,322	-0.05%
2019/02/15	1	95.80	7	96.21	96.10	-6	6,336	-0.09%
2019/02/14	2	93.05	2	93.00	94.00	0	6,321	0.00%
2019/02/13	9	92.70	4	92.53	93.00	5	6,450	0.08%
2019/02/12	2	95.80	14	97.11	97.40	-12	6,428	-0.19%
2019/02/11	2	88.40	126	88.75	89.00	-124	6,464	-1.92%	大賣/鉅額交易
2019/01/28	3	84.43	3	85.30	84.70	0	6,971	0.00%
2019/01/25	0	0.00	6	84.32	86.00	-6	7,088	-0.08%
2019/01/24	3	82.57	1	82.80	83.00	2	7,413	0.03%
2019/01/23	2	82.65	2	82.90	82.90	0	7,679	0.00%
2019/01/22	5	81.90	14	81.64	81.60	-9	8,051	-0.11%
2019/01/21	11	82.26	1	81.80	82.00	10	8,234	0.12%
2019/01/18	3	82.33	17	83.19	82.60	-14	8,624	-0.16%
2019/01/17	35	82.02	12	82.93	82.50	23	8,731	0.26%
2019/01/16	3	88.67	3	88.70	88.80	0	8,568	0.00%
2019/01/15	10	87.45	11	88.17	88.40	-1	8,998	-0.01%
2019/01/14	1	85.60	1	86.10	85.40	0	9,202	0.00%
2019/01/11	3	87.10	3	86.70	86.90	0	9,299	0.00%
2019/01/10	8	85.96	12	86.11	88.20	-4	9,206	-0.04%
2019/01/08	10	81.81	19	82.78	83.20	-9	8,993	-0.10%
2019/01/07	15	82.30	7	82.71	82.40	8	8,979	0.09%
2019/01/04	15	81.42	15	81.00	81.00	0	8,956	0.00%
2019/01/03	0	0.00	5	82.50	82.50	-5	8,977	-0.06%
2019/01/02	8	82.75	0	0.00	82.10	8	8,972	0.09%
2018/12/28	4	84.15	2	84.25	84.50	2	8,952	0.02%
2018/12/27	4	83.50	4	83.80	84.40	0	8,992	0.00%
2018/12/26	5	81.96	3	81.90	81.80	2	8,954	0.02%
2018/12/24	3	84.50	0	0.00	83.00	3	8,916	0.03%
2018/12/22	4	84.30	3	84.80	85.00	1	8,893	0.01%
2018/12/21	5	85.82	3	85.00	85.00	2	8,909	0.02%
2018/12/20	2	86.85	16	86.74	87.50	-14	8,796	-0.16%
2018/12/19	1	83.20	2	85.85	86.00	-1	8,697	-0.01%
2018/12/18	35	80.08	34	80.98	79.20	1	8,518	0.01%
2018/12/14	1	82.40	1	83.00	82.50	0	8,351	0.00%
2018/12/13	1	86.80	15	87.47	85.90	-14	8,310	-0.17%
2018/12/12	1	84.00	0	0.00	84.70	1	8,195	0.01%
2018/12/11	1	81.90	1	82.40	83.00	0	8,215	0.00%
2018/12/10	2	81.90	4	83.73	83.30	-2	8,175	-0.02%
2018/12/07	5	82.24	5	82.00	82.00	0	8,156	0.00%
2018/12/06	6	81.40	7	81.43	82.10	-1	8,184	-0.01%
2018/12/05	1	83.70	1	83.50	83.50	0	8,173	0.00%
2018/12/04	10	86.16	6	84.48	85.40	4	8,191	0.05%
2018/12/03	9	85.28	5	85.36	85.50	4	8,152	0.05%
2018/11/30	1	83.50	9	83.94	84.30	-8	8,070	-0.10%
2018/11/29	1	81.90	1	82.10	80.80	0	7,997	0.00%
2018/11/28	8	80.05	2	80.70	80.60	6	7,949	0.08%
2018/11/27	1	81.80	1	82.00	82.10	0	7,878	0.00%
2018/11/26	2	78.95	5	78.96	79.90	-3	7,804	-0.04%
2018/11/23	6	76.93	5	76.62	76.70	1	7,802	0.01%
2018/11/22	4	78.50	12	79.21	77.50	-8	7,711	-0.10%
2018/11/21	5	78.02	21	81.48	82.40	-16	7,585	-0.21%
2018/11/20	15	82.41	1	83.70	80.10	14	7,370	0.19%
2018/11/19	4	86.53	3	86.60	86.50	1	7,170	0.01%
2018/11/16	4	85.90	4	85.73	87.00	0	7,112	0.00%
2018/11/15	3	85.37	17	85.60	86.00	-14	7,004	-0.20%
2018/11/14	4	83.60	1	84.50	82.70	3	6,800	0.04%
2018/11/13	1	83.10	1	82.50	84.70	0	6,745	0.00%
2018/11/12	4	84.35	2	85.00	84.40	2	6,687	0.03%
2018/11/09	4	82.30	10	83.17	83.80	-6	6,551	-0.09%
2018/11/08	9	82.06	11	82.43	81.50	-2	6,402	-0.03%
2018/11/07	7	80.49	8	81.25	81.40	-1	6,148	-0.02%
2018/11/06	7	80.43	11	80.35	80.30	-4	6,044	-0.07%
2018/11/05	2	78.80	0	0.00	78.30	2	5,695	0.04%
2018/11/02	3	79.97	10	80.92	81.30	-7	5,536	-0.13%
2018/11/01	7	81.86	17	82.41	80.40	-10	5,439	-0.18%
2018/10/31	7	79.84	3	80.03	80.90	4	5,060	0.08%
2018/10/30	5	77.90	14	79.26	80.30	-9	4,866	-0.18%
2018/10/29	23	74.86	18.2	73.87	76.40	4.8	4,611	0.10%
2018/10/26	196	71.58	7.2	74.23	73.30	188.8	4,463	4.23%	大買/鉅額交易
2018/10/25	23	74.57	26	74.25	75.10	-3	4,117	-0.07%
2018/10/24	5	74.40	4	73.93	74.40	1	4,047	0.02%
2018/10/23	11	74.47	20	74.48	74.50	-9	4,142	-0.22%
2018/10/22	7	71.81	17	70.50	71.50	-10	4,070	-0.25%
2018/10/19	2	66.55	13	66.75	67.70	-11	3,798	-0.29%
2018/10/17	2	62.20	0	0.00	62.20	2	3,831	0.05%
2018/10/16	0	0.00	1	63.30	62.80	-1	3,903	-0.03%
2018/10/15	1	63.30	0	0.00	63.20	1	3,943	0.03%
2018/10/12	0	0.00	1	62.60	63.00	-1	3,966	-0.03%
2018/10/11	2	61.70	1	62.00	61.70	1	4,002	0.02%
2018/10/05	2.3	65.33	2	67.30	65.30	0.3	4,046	0.01%
2018/10/03	0	0.00	3	66.67	67.20	-3	4,029	-0.07%
2018/10/02	2	66.70	0	0.00	66.70	2	4,021	0.05%
2018/10/01	3	68.57	0	0.00	68.40	3	4,007	0.07%
2018/09/28	1	69.00	0	0.00	69.00	1	3,988	0.03%
2018/09/27	1	68.10	2	68.30	68.50	-1	3,977	-0.03%
2018/09/26	1	68.80	1	69.70	68.10	0	3,959	0.00%
2018/09/25	0	0.00	2	68.35	68.10	-2	3,891	-0.05%
2018/09/21	1	67.90	3	67.73	68.20	-2	3,883	-0.05%
2018/09/20	1	67.80	0	0.00	67.80	1	3,881	0.03%
2018/09/19	0	0.00	1	68.50	68.50	-1	3,864	-0.03%
2018/09/18	1	67.80	1	68.70	67.70	0	3,842	0.00%
2018/09/17	1.2	69.62	0	0.00	69.20	1.2	3,805	0.03%
2018/09/14	0	0.00	8	67.98	68.00	-8	3,744	-0.21%
2018/09/13	1	68.50	6	68.03	68.00	-5	3,724	-0.13%
2018/09/12	2	66.50	2	65.45	66.20	0	3,664	0.00%
2018/09/11	0	0.00	10	64.40	64.40	-10	3,644	-0.27%
2018/09/10	3	64.83	1	63.90	63.50	2	3,629	0.06%
2018/09/06	1	67.00	0	0.00	67.00	1	3,582	0.03%
2018/09/05	15	68.61	1	68.10	67.60	14	3,585	0.39%
2018/09/04	2	68.40	3	68.37	69.00	-1	3,546	-0.03%
2018/08/31	0	0.00	1	68.00	67.50	-1	3,607	-0.03%
2018/08/30	8	67.66	4	67.70	67.60	4	3,608	0.11%
2018/08/29	5	66.12	0	0.00	66.60	5	3,593	0.14%
2018/08/28	0	0.00	1	66.70	66.30	-1	3,665	-0.03%
2018/08/27	0	0.00	11	65.31	65.60	-11	3,685	-0.30%
2018/08/24	0	0.00	1	65.00	64.90	-1	3,707	-0.03%
2018/08/20	0	0.00	6	63.83	63.70	-6	3,776	-0.16%
2018/08/16	0	0.00	6	66.15	66.30	-6	3,762	-0.16%
2018/08/14	0	0.00	10	66.50	66.80	-10	3,747	-0.27%
2018/08/13	3	66.13	10	65.99	65.80	-7	3,780	-0.19%
2018/08/10	1	67.40	0	0.00	67.40	1	3,739	0.03%
2018/08/09	9	67.39	5	67.56	67.50	4	3,741	0.11%
2018/08/08	0	0.00	42	67.93	68.20	-42	3,740	-1.12%
2018/08/06	14	66.37	26	67.20	67.50	-12	3,689	-0.33%
2018/08/03	3	65.47	5	65.80	66.70	-2	3,616	-0.06%
2018/08/02	1	63.60	8	64.26	64.20	-7	3,518	-0.20%
2018/08/01	7	65.01	0	0.00	64.50	7	3,507	0.20%
2018/07/31	7	64.41	1	65.30	64.60	6	3,489	0.17%
2018/07/30	26	65.54	3	65.40	65.00	23	3,424	0.67%
2018/07/27	5	63.98	61	63.57	64.30	-56	3,195	-1.75%
2018/07/26	10	58.40	0	0.00	58.50	10	2,874	0.35%
2018/07/25	15	58.40	0	0.00	58.70	15	2,913	0.51%
2018/07/24	1	61.80	0	0.00	61.80	1	2,973	0.03%
2018/07/23	32	61.91	6	61.77	62.10	26	3,055	0.85%
2018/07/20	0	0.00	4	60.80	61.40	-4	3,033	-0.13%
2018/07/19	1	61.40	1	61.60	60.70	0	3,066	0.00%
2018/07/18	2	61.10	0	0.00	61.50	2	3,086	0.06%
2018/07/17	2	59.60	0	0.00	59.70	2	3,056	0.07%
2018/07/16	0	0.00	2	59.55	59.30	-2	3,064	-0.07%
2018/07/13	1	59.10	1	59.10	59.50	0	3,057	0.00%
2018/07/09	5	60.10	0	0.00	60.20	5	3,115	0.16%
2018/07/06	0	0.00	8	59.60	59.80	-8	3,142	-0.25%
2018/07/05	0.2	59.80	0	0.00	59.80	0.2	3,166	0.01%
2018/07/03	1	60.80	0	0.00	60.50	1	3,243	0.03%
2018/07/02	1	61.30	0	0.00	60.90	1	3,251	0.03%
2018/06/29	9	60.57	0	0.00	61.00	9	3,258	0.28%
2018/06/28	3	59.93	1	60.00	59.80	2	3,245	0.06%
2018/06/25	3	60.80	0	0.00	60.70	3	3,451	0.09%
2018/06/21	0	0.00	1	61.30	61.20	-1	3,476	-0.03%
2018/06/20	2.2	60.91	0	0.00	61.00	2.2	3,518	0.06%
2018/06/19	2	62.10	0	0.00	61.90	2	3,513	0.06%
2018/06/13	1	62.30	0	0.00	62.20	1	3,682	0.03%
2018/06/11	1	62.50	3	63.03	62.50	-2	3,912	-0.05%
2018/06/08	0	0.00	1	65.80	65.60	-1	3,923	-0.03%
2018/06/07	0	0.00	2	65.80	66.20	-2	3,944	-0.05%
2018/06/06	18	66.00	0	0.00	65.70	18	3,970	0.45%
2018/06/05	15	65.10	1	64.70	65.10	14	3,999	0.35%
2018/06/04	0	0.00	1	62.90	63.00	-1	3,946	-0.03%
2018/06/01	2	62.40	0	0.00	62.20	2	3,960	0.05%
2018/05/31	1.1	62.35	0	0.00	62.80	1.1	4,029	0.03%
2018/05/30	1	61.90	2	61.80	62.10	-1	4,152	-0.02%
2018/05/29	3	63.53	1	63.90	63.30	2	4,168	0.05%
2018/05/28	3	63.60	0	0.00	63.60	3	4,235	0.07%
2018/05/25	1	61.70	3	61.80	61.80	-2	4,386	-0.05%
2018/05/24	1	62.10	0	0.00	62.10	1	4,657	0.02%
2018/05/23	0	0.00	1	62.00	62.00	-1	4,888	-0.02%
2018/05/21	0.1	62.00	1	62.10	61.90	-0.9	5,091	-0.02%
2018/05/18	0	0.00	1	61.10	61.00	-1	5,094	-0.02%
2018/05/16	4	60.80	0	0.00	60.90	4	5,214	0.08%
2018/05/15	1	61.30	1	62.10	61.00	0	5,329	0.00%
2018/05/14	0.1	62.80	0	0.00	62.70	0.1	5,479	0.00%
2018/05/11	2	62.50	10	62.20	62.10	-8	5,637	-0.14%
2018/05/10	5	61.48	0	0.00	61.50	5	5,653	0.09%
2018/05/09	0	0.00	1	60.90	61.10	-1	5,666	-0.02%
2018/05/07	17	61.45	6	61.23	62.30	11	5,621	0.20%
2018/05/04	3	59.97	2	59.80	59.70	1	5,704	0.02%
2018/05/03	1	61.40	1	60.30	60.20	0	5,679	0.00%
2018/04/30	3	61.90	0	0.00	61.60	3	5,668	0.05%
2018/04/27	4	63.85	3	64.70	63.80	1	5,593	0.02%
2018/04/26	1	69.10	2	66.85	66.20	-1	5,488	-0.02%
2018/04/25	5	69.26	2	69.85	69.80	3	5,500	0.05%
2018/04/24	0	0.00	2	71.55	71.00	-2	5,528	-0.04%
2018/04/23	3	72.20	0	0.00	71.70	3	5,556	0.05%
2018/04/19	1	72.20	0	0.00	72.80	1	5,600	0.02%
2018/04/18	0	0.00	2	71.80	72.20	-2	5,644	-0.04%
2018/04/17	2	71.35	0	0.00	71.30	2	5,666	0.04%
2018/04/16	2	72.85	1	73.00	73.00	1	5,591	0.02%
2018/04/13	0	0.00	11	72.58	72.60	-11	5,599	-0.20%
2018/04/12	2	71.95	2	72.00	72.20	0	5,600	0.00%
2018/04/11	1	73.10	0	0.00	73.20	1	5,606	0.02%
2018/04/09	0	0.00	1	71.40	71.20	-1	5,572	-0.02%
2018/04/02	21	72.50	0	0.00	72.80	21	5,592	0.38%
2018/03/30	1	72.20	0	0.00	71.50	1	5,640	0.02%
2018/03/29	6	72.03	2	71.50	71.50	4	5,633	0.07%
2018/03/28	1	73.90	0	0.00	72.10	1	5,575	0.02%
2018/03/27	3	75.80	0	0.00	75.70	3	5,449	0.06%
2018/03/26	0	0.00	1	75.80	75.50	-1	5,463	-0.02%
2018/03/23	0	0.00	1	75.30	75.80	-1	5,507	-0.02%
2018/03/22	3	77.70	7	77.59	77.10	-4	5,538	-0.07%
2018/03/21	0	0.00	1	77.60	77.40	-1	5,694	-0.02%
2018/03/20	1	78.00	3	78.13	77.50	-2	5,887	-0.03%
2018/03/19	1	77.90	5	78.14	78.60	-4	6,434	-0.06%
2018/03/16	8	78.05	12	77.51	76.60	-4	6,840	-0.06%
2018/03/15	3	76.40	4	76.68	76.10	-1	6,663	-0.02%
2018/03/14	10	76.75	14	76.99	77.30	-4	6,648	-0.06%
2018/03/13	2	78.00	2	78.30	78.30	0	6,606	0.00%
2018/03/12	1	78.70	13	78.77	78.30	-12	6,610	-0.18%
2018/03/09	2	77.25	2	78.70	78.10	0	6,590	0.00%
2018/03/07	6	79.22	1	79.20	78.30	5	6,581	0.08%
2018/03/06	8	78.00	12	77.75	78.50	-4	6,572	-0.06%
2018/03/05	15	79.36	1	78.50	78.50	14	6,523	0.21%
2018/03/02	2	82.00	0	0.00	81.60	2	6,385	0.03%
2018/03/01	4	81.38	3	82.90	82.80	1	6,348	0.02%
2018/02/27	15	83.33	28	84.04	82.50	-13	6,284	-0.21%
2018/02/26	27	83.28	28	82.50	82.20	-1	6,119	-0.02%
2018/02/23	10	80.00	102	79.27	80.20	-92	5,848	-1.57%	大賣/
2018/02/22	31	77.46	38	77.42	77.50	-7	5,672	-0.12%
2018/02/21	30	75.90	51	76.89	77.40	-21	5,655	-0.37%
2018/02/12	3	75.00	1	74.80	73.50	2	5,549	0.04%
2018/02/09	26	72.67	11	71.72	74.80	15	5,529	0.27%
2018/02/08	22	75.39	16	75.04	73.50	6	5,512	0.11%
2018/02/07	27	75.20	29	74.89	74.50	-2	5,498	-0.04%
2018/02/06	15	73.20	3	72.03	71.10	12	5,467	0.22%
2018/02/05	75	75.57	112	75.60	77.00	-37	5,337	-0.69%	大賣/
2018/02/02	0	0.00	10	74.76	75.00	-10	5,200	-0.19%
2018/02/01	65	74.98	40	74.50	74.50	25	5,215	0.48%
2018/01/31	3	73.00	10	73.92	74.00	-7	5,244	-0.13%
2018/01/30	3	74.33	36	74.36	73.40	-33	5,322	-0.62%
2018/01/29	78	73.91	83	74.39	75.00	-5	5,321	-0.09%
2018/01/26	17	72.54	3	73.80	72.60	14	5,238	0.27%
2018/01/25	47	74.57	10	73.90	73.50	37	5,308	0.70%
2018/01/24	61	74.36	47	74.75	74.80	14	5,382	0.26%
2018/01/23	76	75.12	42	74.00	73.50	34	5,461	0.62%
2018/01/22	2	73.70	5	74.28	74.60	-3	5,675	-0.05%
2018/01/19	0	0.00	13	73.28	73.70	-13	5,866	-0.22%
2018/01/18	10	72.90	12	73.19	73.20	-2	5,858	-0.03%
2018/01/17	19	71.88	4	72.00	72.00	15	5,797	0.26%
2018/01/16	4	71.35	15	71.42	71.20	-11	5,761	-0.19%
2018/01/15	1	69.80	9	70.32	69.80	-8	5,784	-0.14%
2018/01/12	3	70.43	3	70.23	70.20	0	5,818	0.00%
2018/01/11	1	67.80	7	69.79	70.00	-6	5,762	-0.10%
2018/01/10	5	68.16	16	69.07	68.00	-11	5,746	-0.19%
2018/01/09	4	69.70	3	69.90	69.20	1	5,729	0.02%
2018/01/08	2	70.40	0	0.00	70.30	2	5,717	0.03%
2018/01/05	2	70.85	0	0.00	70.30	2	5,715	0.03%
2018/01/04	3	69.70	1	69.90	70.30	2	5,702	0.04%
2018/01/03	2	69.90	2	69.90	69.80	0	5,736	0.00%
2018/01/02	2	69.80	0	0.00	70.00	2	5,764	0.03%