瑞儀 (6176)-富邦-高雄券商分點個股進出

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
174.5
漲跌
▼0.5
漲幅
-0.29%
成交量
1,639張
產業
上市光電類股
942人加入追蹤

立即追蹤
本地時間:14:30(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

瑞儀 (6176)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/04/22	0.6	176.91	0	0.00	175.00	0.6	4,729	0.01%
2024/04/19	16.3	173.86	1	177.50	177.00	15.3	4,696	0.33%
2024/04/18	5	181.50	3	180.33	182.00	2	4,626	0.04%
2024/04/17	0	0.00	3	179.67	179.00	-3	4,591	-0.07%
2024/04/16	1	176.52	4	177.50	176.50	-3	4,567	-0.06%
2024/04/15	0	176.50	10.1	176.00	176.50	-10.1	4,588	-0.22%
2024/04/12	1	175.01	7	175.86	175.50	-6	4,559	-0.13%
2024/04/11	0	175.50	1	175.98	175.50	-1	4,562	-0.02%
2024/04/10	2	175.00	10	175.55	175.00	-8	4,569	-0.18%
2024/04/09	2	172.50	4.2	173.48	172.50	-2.2	4,605	-0.05%
2024/04/08	7.1	170.78	2.2	172.16	170.50	4.9	4,616	0.11%
2024/04/03	3	171.67	13	174.23	174.00	-10	4,568	-0.22%
2024/04/02	9	171.67	11	173.55	174.00	-2	4,514	-0.04%
2024/04/01	2	167.75	4.1	169.75	169.50	-2.1	4,446	-0.05%
2024/03/29	9.3	169.84	1.1	171.41	169.00	8.2	4,380	0.19%
2024/03/28	10.7	174.77	4	176.00	172.50	6.7	4,218	0.16%
2024/03/27	8.1	171.75	6	173.67	172.00	2.1	4,055	0.05%
2024/03/26	5.1	170.49	3	171.00	170.50	2.1	3,977	0.05%
2024/03/25	10.2	173.81	6	175.25	172.00	4.2	3,924	0.11%
2024/03/22	5.4	175.72	5.2	176.63	176.00	0.2	3,917	0.01%
2024/03/21	15	184.83	2	188.50	183.00	13	3,899	0.33%
2024/03/20	16.3	191.75	12.4	192.72	188.50	3.9	3,821	0.10%
2024/03/19	16	187.16	15.2	188.38	187.00	0.8	3,574	0.02%
2024/03/18	2	172.02	3	175.47	176.50	-1	3,387	-0.03%
2024/03/15	9.2	173.59	10.6	173.84	172.50	-1.4	3,349	-0.04%
2024/03/14	9.1	181.98	46.2	180.31	180.00	-37.1	3,217	-1.15%
2024/03/13	4.1	181.01	8.2	182.46	184.00	-4.1	3,053	-0.13%
2024/03/12	36	175.21	40.2	174.68	177.50	-4.2	2,914	-0.14%
2024/03/11	7	167.86	3.5	170.42	167.50	3.5	2,822	0.12%
2024/03/08	51.6	170.88	21.3	171.34	170.00	30.4	2,772	1.10%
2024/03/07	7	156.14	17.6	161.94	166.00	-10.6	2,569	-0.41%
2024/03/06	2	148.25	2	150.99	151.00	0	2,420	0.00%
2024/03/05	0	0.00	0.2	147.51	149.00	-0.2	2,397	-0.01%
2024/03/04	0	0.00	3	148.50	148.50	-3	2,357	-0.13%
2024/03/01	3	144.67	1	145.50	144.00	2	2,319	0.09%
2024/02/29	1	148.00	1.1	147.48	147.50	-0.1	2,268	0.00%
2024/02/27	0	0.00	0.2	146.76	146.50	-0.2	2,272	-0.01%
2024/02/26	0.1	147.50	0.1	147.50	147.00	0	2,303	0.00%
2024/02/23	1	145.00	3	144.50	145.00	-2	2,313	-0.09%
2024/02/22	0	0.00	5	145.20	145.00	-5	2,325	-0.22%
2024/02/21	1	142.00	3.5	142.15	143.00	-2.5	2,321	-0.11%
2024/02/20	1	142.00	0.1	141.50	140.50	0.9	2,327	0.04%
2024/02/19	1	139.00	3	140.50	141.00	-2	2,336	-0.09%
2024/02/16	1	138.53	0	0.00	139.00	1	2,344	0.04%
2024/02/15	0	0.00	0	140.50	140.00	0	2,349	0.00%
2024/02/05	0	139.50	0	139.00	139.50	0	2,333	0.00%
2024/02/01	1	137.50	0	0.00	137.00	1	2,369	0.04%
2024/01/30	0.1	140.00	6.1	139.99	138.50	-6	2,426	-0.25%
2024/01/29	1	139.50	0	140.00	140.00	1	2,446	0.04%
2024/01/26	0	0.00	1	138.51	139.50	-1	2,452	-0.04%
2024/01/25	2	138.00	1	138.00	139.00	1	2,452	0.04%
2024/01/24	0	0.00	0	138.50	138.00	0	2,470	0.00%
2024/01/22	0	138.00	2	137.75	139.00	-2	2,526	-0.08%
2024/01/18	1.1	136.55	1	136.50	137.50	0.1	2,557	0.00%
2024/01/17	0	0.00	7	138.57	138.00	-7	2,551	-0.27%
2024/01/16	2	137.75	3	137.50	138.50	-1	2,545	-0.04%
2024/01/10	0	0.00	1.1	135.64	137.00	-1.1	2,666	-0.04%
2024/01/09	3.3	131.88	5	132.30	134.00	-1.7	2,653	-0.07%
2024/01/08	1	139.50	5	138.50	139.00	-4	2,565	-0.16%
2024/01/05	0	0.00	2	137.50	139.00	-2	2,564	-0.08%
2024/01/04	4	139.00	11	138.95	139.50	-7	2,557	-0.27%
2024/01/03	3	136.33	9	137.56	139.50	-6	2,548	-0.24%
2024/01/02	1	133.50	8	133.50	139.00	-7	2,481	-0.28%
2023/12/29	1	132.00	0	0.00	133.00	1	2,448	0.04%
2023/12/28	2.1	132.00	0	0.00	132.00	2.1	2,462	0.08%
2023/12/27	0.1	131.50	0	0.00	131.00	0.1	2,465	0.00%
2023/12/26	1.8	131.01	0	131.50	132.00	1.8	2,467	0.07%
2023/12/25	1.1	131.56	1	132.00	131.00	0.1	2,464	0.00%
2023/12/21	2.1	131.79	0	0.00	132.50	2.1	2,430	0.09%
2023/12/20	3.1	131.34	2	133.50	133.50	1.1	2,410	0.04%
2023/12/19	0.1	131.19	2	131.25	132.00	-1.9	2,383	-0.08%
2023/12/18	0.2	133.50	0	0.00	132.50	0.2	2,343	0.01%
2023/12/15	0.1	135.00	5.3	133.57	134.50	-5.2	2,265	-0.23%
2023/12/14	3	135.00	5	136.50	136.50	-2	2,254	-0.09%
2023/12/13	0.1	135.25	0	0.00	135.00	0.1	2,255	0.00%
2023/12/12	2	136.25	1	136.01	136.00	1	2,254	0.04%
2023/12/11	3.1	134.00	0.1	133.58	134.50	3	2,269	0.13%
2023/12/08	0	0.00	0	133.00	133.50	0	2,367	0.00%
2023/12/07	0	0.00	13	132.00	132.00	-13	2,425	-0.54%
2023/12/06	0	0.00	1.1	131.55	132.50	-1.1	2,467	-0.04%
2023/12/05	0.1	131.00	0	0.00	131.00	0.1	2,483	0.00%
2023/12/04	0	131.50	0	0.00	132.00	0	2,493	0.00%
2023/12/01	1	132.50	1	132.50	132.50	0	2,571	0.00%
2023/11/30	1	131.50	0	0.00	132.00	1	2,596	0.04%
2023/11/29	2.1	132.49	2	133.00	133.50	0	2,612	0.00%
2023/11/28	0	0.00	2	131.25	132.50	-2	2,604	-0.08%
2023/11/27	1	132.00	0	0.00	131.50	1	2,601	0.04%
2023/11/24	1	132.00	3.1	133.29	133.50	-2.1	2,590	-0.08%
2023/11/22	0	0.00	36	129.40	129.50	-36	2,539	-1.42%
2023/11/21	3	128.33	0	0.00	128.00	3	2,528	0.12%
2023/11/20	0	127.50	0	0.00	129.50	0	2,531	0.00%
2023/11/17	4	128.25	0	0.00	127.50	4	2,529	0.16%
2023/11/16	0	0.00	4	129.25	129.00	-4	2,539	-0.16%
2023/11/15	0	0.00	12	128.50	128.50	-12	2,583	-0.46%
2023/11/14	0.1	127.00	0	0.00	127.00	0.1	2,584	0.00%
2023/11/13	0	0.00	2	127.50	127.50	-2	2,601	-0.08%
2023/11/10	2	126.25	0	0.00	126.00	2	2,630	0.08%
2023/11/06	9	126.89	0	0.00	126.50	9	2,674	0.34%
2023/11/01	0	0.00	0.1	123.51	125.50	-0.1	2,797	0.00%
2023/10/31	1	124.00	1	124.50	124.00	0	2,817	0.00%
2023/10/30	0	0.00	2	124.50	124.50	-2	2,836	-0.07%
2023/10/27	0	0.00	0.1	127.00	126.00	-0.1	2,904	0.00%
2023/10/25	2	127.25	1	126.50	126.00	1	3,135	0.03%
2023/10/24	5	126.90	1	126.50	126.50	4	3,142	0.13%
2023/10/23	1	126.00	0	0.00	126.00	1	3,124	0.03%
2023/10/20	3.1	122.49	3	123.50	125.00	0.1	3,097	0.00%
2023/10/19	3.1	125.94	0	0.00	123.00	3.1	3,119	0.10%
2023/10/18	0	0.00	1	125.47	125.00	-1	3,148	-0.03%
2023/10/11	0.9	123.07	0	0.00	123.00	0.9	3,237	0.03%
2023/10/06	3	124.00	1	125.00	124.00	2	3,233	0.06%
2023/10/05	0	125.00	0	0.00	124.00	0	3,239	0.00%
2023/10/04	1	125.00	0	0.00	124.50	1	3,236	0.03%
2023/10/03	13	124.50	0	0.00	123.50	13	3,220	0.40%
2023/10/02	0	0.00	0.1	124.00	123.50	-0.1	3,236	0.00%
2023/09/28	0	0.00	1	123.00	123.00	-1	3,252	-0.03%
2023/09/26	0.1	123.00	0	0.00	123.50	0.1	3,265	0.00%
2023/09/22	0	0.00	1	126.50	127.00	-1	3,258	-0.03%
2023/09/21	0.1	126.50	4	126.13	126.50	-3.9	3,281	-0.12%
2023/09/20	3	130.00	0	0.00	128.50	3	3,303	0.09%
2023/09/19	0.1	128.50	0	0.00	129.00	0.1	3,436	0.00%
2023/09/18	0	0.00	0	129.50	129.00	0	3,486	0.00%
2023/09/15	0.1	128.90	3	129.99	129.00	-2.9	3,504	-0.08%
2023/09/14	0	0.00	11	130.00	129.00	-11	3,513	-0.31%
2023/09/13	0	0.00	7.5	129.36	129.50	-7.5	3,476	-0.21%
2023/09/12	0	0.00	5	126.10	127.00	-5	3,444	-0.15%
2023/09/11	1.1	123.45	4	124.75	125.00	-3	3,417	-0.09%
2023/09/08	0.1	126.50	1	125.51	126.00	-1	3,407	-0.03%
2023/09/07	0.1	125.50	1	126.50	127.00	-1	3,403	-0.03%
2023/09/06	3.1	124.54	3	125.83	127.00	0.1	3,394	0.00%
2023/09/05	0.3	121.17	2	122.75	123.50	-1.7	3,326	-0.05%
2023/09/04	0.1	121.00	15	121.07	122.00	-15	3,329	-0.45%
2023/08/31	0	0.00	1	119.50	119.50	-1	3,313	-0.03%
2023/08/30	0	0.00	0	119.00	118.50	0	3,318	0.00%
2023/08/29	0	0.00	1	118.00	119.00	-1	3,345	-0.03%
2023/08/28	0	0.00	1	117.50	117.00	-1	3,351	-0.03%
2023/08/24	1	115.00	2	115.50	115.50	-1	3,394	-0.03%
2023/08/23	2	115.50	0	0.00	116.00	2	3,395	0.06%
2023/08/22	0.1	113.92	1	115.00	114.50	-0.9	3,412	-0.03%
2023/08/21	2.5	113.99	0	0.00	114.00	2.5	3,403	0.07%
2023/08/18	3	117.33	0	0.00	117.00	3	3,352	0.09%
2023/08/16	0.1	116.00	0.1	115.50	117.00	-0.1	3,329	0.00%
2023/08/15	0.2	117.00	1	116.50	116.50	-0.8	3,308	-0.02%
2023/08/14	0.1	116.50	1	116.50	116.50	-0.9	3,299	-0.03%
2023/08/11	0	118.00	0	0.00	119.50	0	3,242	0.00%
2023/08/10	0	118.00	0.1	118.50	118.00	0	3,214	0.00%
2023/08/09	0.1	118.50	0	0.00	119.00	0.1	3,182	0.00%
2023/08/07	1	119.50	0	0.00	118.50	1	3,089	0.03%
2023/08/04	2	117.25	1	117.50	118.00	1	3,047	0.03%
2023/08/02	11	117.00	3.1	117.66	118.00	7.9	3,017	0.26%
2023/08/01	17	116.79	4	115.50	117.50	13	2,960	0.44%
2023/07/31	18	120.22	28.5	120.61	120.50	-10.5	2,884	-0.36%
2023/07/27	1	110.50	0	0.00	111.00	1	2,628	0.04%
2023/07/25	0	0.00	3	111.00	111.00	-3	2,621	-0.11%
2023/07/24	4	109.26	0.4	109.50	109.50	3.6	2,669	0.14%
2023/07/21	0	0.00	1	111.00	110.50	-1	2,650	-0.04%
2023/07/20	0	110.50	1	110.50	111.00	-1	2,655	-0.04%
2023/07/19	0	110.00	0	0.00	109.00	0	2,638	0.00%
2023/07/17	2	110.00	2	110.75	110.50	0	2,601	0.00%
2023/07/14	0	109.00	2	109.00	108.50	-2	2,636	-0.08%
2023/07/13	2	109.50	0	0.00	109.00	2	2,648	0.08%
2023/07/12	0	111.00	1.1	110.56	111.00	-1.1	2,672	-0.04%
2023/07/11	0	109.50	2	109.75	110.00	-2	2,823	-0.07%
2023/07/10	0	109.00	2	108.52	109.00	-2	2,828	-0.07%
2023/07/07	1.3	109.39	0	0.00	109.50	1.3	2,841	0.05%
2023/07/06	0	0.00	2.6	111.38	111.50	-2.6	2,827	-0.09%
2023/07/05	1	109.50	2	109.50	109.50	-1	2,828	-0.04%
2023/07/04	1.1	109.12	0.3	109.50	109.00	0.8	2,835	0.03%
2023/07/03	1.5	109.34	0	110.00	110.00	1.5	2,821	0.05%
2023/06/30	3	110.00	0	0.00	110.00	3	2,808	0.11%
2023/06/29	1.2	110.06	0	0.00	111.00	1.2	2,796	0.04%
2023/06/28	2	109.51	1	110.00	111.00	1	2,772	0.04%
2023/06/27	7.6	109.27	0.1	110.00	108.00	7.5	2,748	0.27%
2023/06/26	6.5	122.65	0	123.00	123.00	6.5	2,576	0.25%
2023/06/21	12.1	123.92	1	124.00	124.00	11.1	2,501	0.44%
2023/06/20	4	123.00	10.5	123.88	124.50	-6.5	2,489	-0.26%
2023/06/19	0.5	123.50	5	123.50	123.00	-4.5	2,461	-0.18%
2023/06/16	0	0.00	8.5	124.00	124.00	-8.5	2,422	-0.35%
2023/06/14	0.1	125.00	65	125.00	125.00	-64.9	2,343	-2.77%
2023/06/13	1	124.50	1	124.50	124.50	0	2,322	0.00%
2023/06/09	6	123.42	2	123.75	124.00	4	2,290	0.17%
2023/06/08	1	122.50	3	121.50	122.50	-2	2,278	-0.09%
2023/06/02	2	120.50	2	121.00	121.00	0	2,244	0.00%
2023/06/01	0	0.00	0	119.00	120.00	0	2,209	0.00%
2023/05/31	1	117.50	11	117.86	118.00	-10	2,201	-0.45%
2023/05/29	0	0.00	3.2	120.00	120.00	-3.2	2,151	-0.15%
2023/05/26	1	119.50	1	120.00	119.00	0	2,139	0.00%
2023/05/25	1	118.50	0	119.00	118.50	1	2,115	0.05%
2023/05/22	0	0.00	1	115.51	116.50	-1	2,067	-0.05%
2023/05/18	0	0.00	3	114.50	115.50	-3	2,049	-0.15%
2023/05/17	0	0.00	1	114.50	114.50	-1	2,040	-0.05%
2023/05/16	0	0.00	6	114.00	114.00	-6	2,037	-0.29%
2023/05/12	1	114.00	0	0.00	114.50	1	2,039	0.05%
2023/05/11	1	113.50	1.1	113.49	113.50	-0.1	2,035	0.00%
2023/05/10	0	0.00	1	113.50	114.00	-1	2,040	-0.05%
2023/05/09	0	0.00	0	114.00	114.00	0	2,049	0.00%
2023/05/08	0.1	113.65	0	0.00	113.00	0.1	2,040	0.00%
2023/05/04	0	0.00	1	114.00	113.50	-1	2,048	-0.05%
2023/05/02	0	113.00	0.2	113.00	113.00	-0.2	2,084	-0.01%
2023/04/26	2	111.50	0	0.00	112.50	2	2,046	0.10%
2023/04/25	2	111.50	0	0.00	112.00	2	2,015	0.10%
2023/04/24	1	111.00	1	112.00	111.50	0	1,976	0.00%
2023/04/19	2	114.75	6	113.00	114.00	-4	1,946	-0.21%
2023/04/18	1	112.48	1	112.50	112.50	0	1,951	0.00%
2023/04/17	1	113.00	1	113.00	112.50	0	1,923	0.00%
2023/04/14	20	113.20	7	113.14	112.00	13	1,890	0.69%
2023/04/13	1	109.50	2	109.50	109.50	-1	1,715	-0.06%
2023/04/11	0	0.00	16	112.44	112.50	-16	1,712	-0.93%
2023/04/10	0	0.00	1	111.00	111.00	-1	1,696	-0.06%
2023/04/07	1	112.00	0	0.00	112.00	1	1,655	0.06%
2023/04/06	0	0.00	2	110.00	111.00	-2	1,633	-0.12%
2023/03/31	0	110.50	3	110.83	110.50	-3	1,627	-0.18%
2023/03/30	1	110.50	7	110.50	110.00	-6	1,658	-0.36%
2023/03/29	0	0.00	6	109.00	110.00	-6	1,686	-0.36%
2023/03/28	1	110.00	10	109.80	109.50	-9	1,724	-0.52%
2023/03/27	0	0.00	4	108.50	108.50	-4	1,801	-0.22%
2023/03/24	6	108.50	3	109.00	108.50	3	1,896	0.16%
2023/03/23	1	107.50	0	0.00	108.00	1	1,877	0.05%
2023/03/22	4	107.75	7	107.86	108.00	-3	1,842	-0.16%
2023/03/20	0	107.00	0	0.00	106.50	0	1,848	0.00%
2023/03/17	2	105.25	0	0.00	105.00	2	1,857	0.11%
2023/03/16	3	104.50	0	0.00	104.00	3	1,832	0.16%
2023/03/15	3	105.83	2	105.00	105.00	1	1,819	0.06%
2023/03/14	2	105.00	0	105.50	105.00	2	1,816	0.11%
2023/03/13	0	107.00	0	0.00	106.50	0	1,816	0.00%
2023/03/10	1.3	105.62	2	107.00	106.00	-0.7	1,799	-0.04%
2023/03/09	0	0.00	6	108.50	108.50	-6	1,794	-0.33%
2023/03/07	6	107.92	0	0.00	108.50	6	1,810	0.33%
2023/03/06	0	0.00	5	107.90	108.00	-5	1,798	-0.28%
2023/03/03	1	107.00	2	107.50	107.00	-1	1,800	-0.06%
2023/03/02	0	105.50	1	105.50	105.50	-1	1,783	-0.05%
2023/03/01	0	105.50	0.1	105.00	105.00	-0.1	1,792	-0.01%
2023/02/24	1.1	106.50	4.1	106.49	105.50	-3	1,795	-0.17%
2023/02/23	0	0.00	3	105.83	105.50	-3	1,809	-0.17%
2023/02/22	0	0.00	3	105.50	105.50	-3	1,819	-0.16%
2023/02/21	0	0.00	5	105.20	106.00	-5	1,834	-0.27%
2023/02/20	0	105.00	0.1	104.00	104.50	-0.1	1,844	0.00%
2023/02/17	0	0.00	6	104.50	104.50	-6	1,863	-0.32%
2023/02/16	0.1	104.00	0.3	103.75	104.00	-0.2	1,864	-0.01%
2023/02/15	0	0.00	1.2	103.50	103.00	-1.2	1,891	-0.06%
2023/02/13	0	0.00	0.1	102.00	103.50	-0.1	1,959	-0.01%
2023/02/10	3	102.50	0	0.00	102.00	3	1,964	0.15%
2023/02/08	2	104.00	0	0.00	104.00	2	1,968	0.10%
2023/02/07	1	103.50	1	103.50	104.00	0	1,957	0.00%
2023/02/06	0	0.00	2	104.00	103.50	-2	1,973	-0.10%
2023/02/03	0.1	103.50	2	102.50	103.00	-1.9	1,981	-0.10%
2023/02/02	0	0.00	0.1	103.50	103.50	-0.1	2,022	0.00%
2023/02/01	0	103.00	1	103.00	103.00	-1	2,036	-0.05%
2023/01/31	0	103.00	0	0.00	102.50	0	2,024	0.00%
2023/01/30	0.1	101.93	22	101.86	102.00	-21.9	1,993	-1.10%
2023/01/17	3	99.53	0	0.00	100.50	3	1,983	0.15%
2023/01/16	0.1	99.13	0	0.00	99.20	0.1	1,971	0.00%
2023/01/12	11.1	98.35	11	98.62	98.10	0.1	1,980	0.00%
2023/01/11	6	99.30	0	0.00	98.90	6	1,977	0.30%
2023/01/10	8	98.69	0	0.00	98.70	8	1,993	0.40%
2023/01/09	18.1	98.89	0	0.00	98.80	18.1	2,004	0.90%
2023/01/06	15.1	101.47	4	102.50	101.50	11.1	1,947	0.57%
2023/01/04	5	104.00	3	104.17	104.00	2	1,903	0.11%
2023/01/03	2	104.50	0	0.00	105.50	2	1,902	0.11%
2022/12/30	0	105.67	0	105.50	105.00	0	1,909	0.00%
2022/12/29	0	105.50	0	0.00	106.00	0	1,891	0.00%
2022/12/28	2	105.00	0	0.00	104.50	2	1,896	0.11%
2022/12/27	0	106.00	1	105.00	105.50	-1	1,956	-0.05%
2022/12/26	2	105.00	0	0.00	105.00	2	1,971	0.10%
2022/12/23	5	104.50	5	106.00	106.00	0	1,990	0.00%
2022/12/21	0	0.00	0	106.00	106.50	0	2,013	0.00%
2022/12/20	15	107.07	6	108.25	107.00	9	2,033	0.44%
2022/12/19	0	0.00	43	108.84	109.00	-43	1,994	-2.16%
2022/12/16	2	106.00	9	105.78	107.00	-7	1,886	-0.37%
2022/12/14	4	103.25	3	103.00	103.50	1	1,878	0.05%
2022/12/13	14	103.71	1	104.50	103.50	13	1,905	0.68%
2022/12/12	2	104.50	0	0.00	106.00	2	1,915	0.10%
2022/12/09	3	105.67	7	106.00	106.00	-4	1,953	-0.20%
2022/12/08	1	105.50	6	105.75	106.00	-5	1,953	-0.26%
2022/12/07	0.1	105.00	14	105.21	105.00	-13.9	1,949	-0.71%
2022/12/06	0	0.00	6	105.17	105.50	-6	1,942	-0.31%
2022/12/05	2	105.50	2	106.00	106.00	0	1,936	0.00%
2022/12/01	0	105.45	8	105.88	106.00	-8	1,951	-0.41%
2022/11/30	0	0.00	9	105.00	105.00	-9	1,942	-0.46%
2022/11/29	0	0.00	10	103.95	104.00	-10	1,950	-0.51%
2022/11/28	2	102.00	0	0.00	102.00	2	1,939	0.10%
2022/11/25	4.1	102.25	0	0.00	102.00	4.1	1,945	0.21%
2022/11/24	0	0.00	9	103.50	103.50	-9	1,941	-0.46%
2022/11/22	0	0.00	1	103.00	104.00	-1	1,923	-0.05%
2022/11/21	5	102.50	0	0.00	102.00	5	1,905	0.26%
2022/11/18	3.1	104.16	0	0.00	104.00	3.1	1,888	0.16%
2022/11/17	0	0.00	7	104.50	104.50	-7	1,871	-0.37%
2022/11/16	1	103.50	5	103.20	103.50	-4	1,852	-0.22%
2022/11/15	1	102.00	2	102.50	103.50	-1	1,835	-0.05%
2022/11/14	0	0.00	1	102.00	102.50	-1	1,817	-0.06%
2022/11/10	0	0.00	10	101.00	101.00	-10	1,791	-0.56%
2022/11/09	0	0.00	2	101.50	101.50	-2	1,782	-0.11%
2022/11/07	1	98.80	0	0.00	98.60	1	1,752	0.06%
2022/11/04	1	99.00	0	0.00	99.10	1	1,771	0.06%
2022/11/03	0.2	99.70	3	99.80	99.90	-2.9	1,791	-0.16%
2022/11/02	10	99.80	1	99.90	99.90	9	1,822	0.49%
2022/11/01	0	98.30	1	97.90	98.20	-1	1,803	-0.05%
2022/10/31	0	0.00	18	98.12	98.40	-18	1,805	-1.00%
2022/10/28	0	96.00	0	0.00	95.60	0	1,772	0.00%
2022/10/26	5.1	92.59	0	0.00	92.90	5.1	1,741	0.29%
2022/10/25	13	93.49	0	0.00	93.20	13	1,744	0.75%
2022/10/20	2	96.36	0	0.00	96.30	2	1,758	0.11%
2022/10/19	0	0.00	1	99.50	98.50	-1	1,744	-0.06%
2022/10/17	0	95.60	0	0.00	97.80	0	1,735	0.00%
2022/10/14	2	96.05	0	0.00	96.00	2	1,744	0.11%
2022/10/13	1	95.01	0	0.00	94.70	1	1,778	0.06%
2022/10/11	6	97.50	0	0.00	97.20	6	1,827	0.33%
2022/10/07	3	98.80	0	0.00	99.00	3	1,816	0.17%
2022/10/05	3	99.43	0	0.00	97.80	3	1,819	0.17%
2022/10/04	0	98.20	9.4	95.79	98.00	-9.4	1,806	-0.52%
2022/10/03	4	99.75	0	0.00	98.60	4	1,745	0.23%
2022/09/29	1	99.60	5.4	100.78	100.00	-4.4	1,743	-0.25%
2022/09/28	1	100.00	1	100.00	100.50	0	1,708	0.00%
2022/09/27	6	98.80	14	99.63	100.50	-8	1,679	-0.48%
2022/09/26	5.3	96.85	0	0.00	96.30	5.3	1,618	0.33%
2022/09/23	1	98.40	0	0.00	98.40	1	1,633	0.06%
2022/09/22	2	98.80	0	0.00	98.30	2	1,651	0.12%
2022/09/21	1	99.60	5	100.00	100.50	-4	1,615	-0.25%
2022/09/16	0	98.80	2	99.90	101.00	-2	1,663	-0.12%
2022/09/15	1	99.90	0	0.00	99.00	1	1,689	0.06%
2022/09/14	0	98.70	40	98.80	98.80	-40	1,714	-2.33%
2022/09/13	0.1	99.50	0	0.00	99.60	0.1	1,720	0.01%
2022/09/12	0	0.00	1.2	99.99	99.70	-1.2	1,753	-0.07%
2022/09/08	0	0.00	1	98.00	98.80	-1	1,775	-0.06%
2022/09/07	3	95.97	0	0.00	96.00	3	1,758	0.17%
2022/09/06	4.2	95.59	0	0.00	95.50	4.2	1,763	0.24%
2022/09/05	6	96.86	0.5	97.70	96.50	5.5	1,748	0.32%
2022/09/02	2	99.80	0	0.00	100.00	2	1,725	0.12%
2022/09/01	5	99.90	0	0.00	99.50	5	1,722	0.29%
2022/08/31	1	99.90	0	0.00	100.50	1	1,715	0.06%
2022/08/29	2	98.10	0	0.00	98.20	2	1,717	0.12%
2022/08/25	2	98.90	0	0.00	99.00	2	1,712	0.12%
2022/08/24	3	100.00	0	0.00	99.80	3	1,730	0.17%
2022/08/22	0	0.00	1	101.00	101.00	-1	1,723	-0.06%
2022/08/19	0	0.00	1	100.50	100.50	-1	1,724	-0.06%
2022/08/18	0	99.60	0	99.60	100.50	0	1,728	0.00%
2022/08/15	0	0.00	2	100.00	100.00	-2	1,714	-0.12%
2022/08/11	0	0.00	14	100.50	100.50	-14	1,699	-0.82%
2022/08/10	0	0.00	3.1	99.86	99.50	-3.1	1,677	-0.18%
2022/08/09	1	98.00	1.1	97.45	99.10	-0.1	1,648	-0.01%
2022/08/08	3	95.01	0	0.00	96.50	3	1,629	0.18%
2022/08/05	0	0.00	9	94.13	94.60	-9	1,619	-0.56%
2022/08/02	0	0.00	1	92.70	92.60	-1	1,634	-0.06%
2022/08/01	1.1	92.62	0	0.00	93.20	1.1	1,638	0.07%
2022/07/29	2	90.70	1	91.70	93.30	1	1,628	0.06%
2022/07/28	0.1	88.90	0	0.00	88.80	0.1	1,585	0.00%
2022/07/27	0.2	88.40	0	0.00	88.70	0.2	1,575	0.01%
2022/07/25	0	0.00	1	87.60	88.40	-1	1,632	-0.06%
2022/07/22	1.1	86.73	0	87.60	87.20	1	1,655	0.06%
2022/07/21	0.1	86.50	1	86.20	86.70	-0.9	1,640	-0.05%
2022/07/20	0	0.00	5	86.28	85.80	-5	1,618	-0.31%
2022/07/15	1.1	84.52	0	0.00	84.50	1.1	1,596	0.07%
2022/07/14	5	83.90	0	0.00	83.40	5	1,616	0.31%
2022/07/13	0	0.00	1	84.50	84.00	-1	1,622	-0.06%
2022/07/12	0.1	83.10	0	0.00	83.40	0.1	1,627	0.00%
2022/07/11	0	0.00	0.7	84.45	84.10	-0.7	1,630	-0.04%
2022/07/08	0	0.00	2.3	83.50	83.90	-2.3	1,647	-0.14%
2022/07/07	1.2	82.31	0	0.00	82.30	1.2	1,636	0.07%
2022/07/06	0.5	83.00	0	0.00	82.00	0.5	1,635	0.03%
2022/07/04	2.3	83.33	0	0.00	83.00	2.3	1,652	0.14%
2022/07/01	0.5	84.23	31	85.00	82.90	-30.5	1,665	-1.83%
2022/06/30	0.1	86.80	0	0.00	86.80	0.1	1,648	0.01%
2022/06/28	0.1	87.40	0.3	87.90	88.30	-0.2	1,609	-0.01%
2022/06/27	1.3	88.20	0.3	88.50	87.10	1	1,598	0.06%
2022/06/24	6.3	87.22	1	88.30	86.70	5.3	1,598	0.33%
2022/06/23	2	98.25	6	99.10	97.60	-4	1,512	-0.26%
2022/06/22	2	101.00	25	100.86	100.50	-23	1,441	-1.60%
2022/06/21	1	102.00	1	102.50	102.50	0	1,412	0.00%
2022/06/20	0	0.00	10	103.00	101.00	-10	1,394	-0.72%
2022/06/17	0	0.00	1	104.00	105.00	-1	1,356	-0.07%
2022/06/16	0	0.00	1	104.50	104.50	-1	1,339	-0.07%
2022/06/15	0	0.00	1	105.50	105.50	-1	1,353	-0.07%
2022/06/13	0	0.00	8	104.50	105.50	-8	1,402	-0.57%
2022/06/10	1	105.50	0	0.00	106.00	1	1,427	0.07%
2022/06/09	0	0.00	1	105.50	105.50	-1	1,435	-0.07%
2022/06/08	0	0.00	2	105.50	106.50	-2	1,440	-0.14%
2022/06/01	0	0.00	7	106.14	106.50	-7	1,538	-0.46%
2022/05/31	0	0.00	1	104.50	104.50	-1	1,533	-0.07%
2022/05/30	0	0.00	2.1	104.02	104.50	-2.1	1,559	-0.13%
2022/05/27	0	0.00	3.1	104.48	103.50	-3.1	1,584	-0.20%
2022/05/26	0	0.00	7	104.50	104.50	-7	1,591	-0.44%
2022/05/23	0.5	103.00	1	104.00	104.00	-0.5	1,671	-0.03%
2022/05/20	0	0.00	1	103.50	103.50	-1	1,679	-0.06%
2022/05/19	5	103.00	1	103.00	103.00	4	1,682	0.24%
2022/05/18	0	0.00	0.5	103.00	103.00	-0.5	1,678	-0.03%
2022/05/17	0	0.00	0.5	103.00	103.00	-0.5	1,694	-0.03%
2022/05/13	0	0.00	1	101.00	101.50	-1	1,692	-0.06%
2022/05/12	0.3	100.00	0	0.00	100.00	0.3	1,723	0.02%
2022/05/11	2	100.50	0	0.00	100.00	2	1,708	0.12%
2022/05/10	1.2	100.67	0	0.00	101.50	1.2	1,703	0.07%
2022/05/09	1	102.50	0	0.00	102.00	1	1,715	0.06%
2022/05/05	0	0.00	2	103.00	104.00	-2	1,748	-0.11%
2022/05/04	0	0.00	2	103.00	103.00	-2	1,760	-0.11%
2022/04/29	4.1	103.50	0.2	103.00	102.50	3.9	1,804	0.22%
2022/04/28	5	102.70	2	103.00	103.00	3	1,804	0.17%
2022/04/27	0	0.00	3	104.17	104.50	-3	1,786	-0.17%
2022/04/26	1	104.50	0	0.00	105.50	1	1,798	0.06%
2022/04/25	3	104.83	0	0.00	105.00	3	1,882	0.16%
2022/04/22	2	107.00	2.1	107.00	107.50	-0.1	1,892	-0.01%
2022/04/21	1	105.50	2	106.25	106.50	-1	1,867	-0.05%
2022/04/20	0	0.00	7	105.50	105.50	-7	1,862	-0.38%
2022/04/19	2	105.00	0	0.00	105.00	2	1,856	0.11%
2022/04/18	0	0.00	9	104.33	104.50	-9	1,854	-0.49%
2022/04/15	2	104.00	17	103.62	104.50	-15	1,850	-0.81%
2022/04/14	0	0.00	3	103.67	104.50	-3	1,857	-0.16%
2022/04/13	0	0.00	1	103.00	103.00	-1	1,846	-0.05%
2022/04/11	0	0.00	1	101.50	101.50	-1	1,873	-0.05%
2022/04/08	8.1	102.50	2	102.50	102.50	6.1	1,874	0.32%
2022/04/07	11	102.00	2	102.00	101.50	9	1,891	0.48%
2022/03/31	0	0.00	1	104.00	103.50	-1	1,896	-0.05%
2022/03/29	1	105.00	2	104.50	104.50	-1	1,932	-0.05%
2022/03/28	0	0.00	6	103.08	103.50	-6	1,924	-0.31%
2022/03/25	2	103.00	1	103.00	103.00	1	1,937	0.05%
2022/03/24	0	103.00	2	103.00	103.00	-2	1,958	-0.10%
2022/03/23	0.1	103.00	33	102.50	102.50	-33	2,006	-1.64%
2022/03/22	0	0.00	2	102.00	102.50	-2	2,035	-0.10%
2022/03/21	0	0.00	2	102.25	101.50	-2	2,046	-0.10%
2022/03/18	5	101.50	1	101.50	102.00	4	2,073	0.19%
2022/03/17	0	0.00	1	102.00	102.00	-1	2,059	-0.05%
2022/03/16	0	0.00	0	101.00	100.50	0	2,033	0.00%
2022/03/15	0.1	100.50	0	0.00	100.00	0.1	2,013	0.00%
2022/03/14	1	101.50	0	0.00	101.00	1	1,989	0.05%
2022/03/11	0.1	101.50	0	0.00	101.50	0.1	1,988	0.00%
2022/03/10	0.1	102.50	4	102.00	102.50	-4	1,998	-0.20%
2022/03/09	0	0.00	3	101.00	101.00	-3	1,990	-0.15%
2022/03/08	3	101.50	19	100.45	100.50	-16	1,987	-0.81%
2022/03/07	20	100.50	0	0.00	100.50	20	1,952	1.02%
2022/03/04	15	103.00	1	103.00	103.00	14	1,922	0.73%
2022/03/03	5	102.50	1	102.50	103.00	4	1,913	0.21%
2022/02/25	2	99.90	2	100.25	100.50	0	1,895	0.00%
2022/02/24	10	99.80	0	0.00	99.80	10	1,885	0.53%
2022/02/23	1	101.00	0	0.00	100.50	1	1,856	0.05%
2022/02/21	1	101.00	0	0.00	102.00	1	1,954	0.05%
2022/02/18	1	101.00	0	0.00	101.50	1	1,971	0.05%
2022/02/17	27	101.37	4	101.50	101.00	23	1,988	1.16%
2022/02/16	3	101.17	0	0.00	101.00	3	1,993	0.15%
2022/02/15	0	0.00	2	101.00	101.50	-2	1,993	-0.10%
2022/02/14	1	101.00	0	0.00	101.00	1	1,998	0.05%
2022/02/11	0	0.00	5	103.00	103.00	-5	1,982	-0.25%
2022/02/09	1	103.00	0	0.00	103.50	1	2,018	0.05%
2022/02/08	2	103.25	1	103.00	103.00	1	2,001	0.05%
2022/01/26	0	0.00	0.3	101.44	101.50	-0.3	1,984	-0.02%
2022/01/25	2	100.25	6	100.58	101.00	-4	1,995	-0.20%
2022/01/24	3	100.00	1	99.70	101.50	2	1,985	0.10%
2022/01/21	5	101.00	1	101.00	101.00	4	2,020	0.20%
2022/01/20	0	0.00	2	103.25	103.50	-2	1,977	-0.10%
2022/01/19	1	104.50	3	104.50	104.00	-2	1,964	-0.10%
2022/01/18	12	105.58	11	105.45	105.00	1	1,934	0.05%
2022/01/17	1	102.00	3	102.00	102.50	-2	1,842	-0.11%
2022/01/14	1.5	100.67	2	100.50	101.00	-0.5	1,830	-0.03%
2022/01/13	13	100.50	1	101.00	101.00	12	1,835	0.65%
2022/01/12	1	101.00	0	0.00	101.00	1	1,841	0.05%
2022/01/11	0	101.00	0	0.00	101.00	0	1,834	0.00%
2022/01/07	7.1	100.52	3	100.17	101.50	4.1	1,858	0.22%
2022/01/06	1	101.00	6	101.50	101.50	-5	1,898	-0.26%
2022/01/05	0	102.00	0	0.00	101.50	0	1,942	0.00%
2022/01/04	0.1	102.00	2	102.00	102.00	-1.9	1,939	-0.10%
2022/01/03	0	0.00	0.2	101.50	101.50	-0.2	1,918	-0.01%
2021/12/30	7.1	100.50	0	0.00	101.00	7.1	1,912	0.37%
2021/12/29	0	0.00	10	100.50	100.50	-10	1,892	-0.53%
2021/12/28	10.1	100.00	3	100.00	100.50	7.1	1,881	0.37%
2021/12/27	0	100.00	0	0.00	100.50	0	1,875	0.00%
2021/12/24	0	99.80	5	100.20	100.50	-5	1,886	-0.26%
2021/12/22	11	99.07	2	99.35	99.50	9	1,861	0.48%
2021/12/21	1	97.80	3	99.20	99.00	-2	1,850	-0.11%
2021/12/20	0	0.00	8.4	98.68	98.30	-8.4	1,846	-0.45%
2021/12/17	12.3	98.87	1	98.90	99.10	11.3	1,852	0.61%
2021/12/15	2.2	95.40	0	0.00	95.70	2.2	1,848	0.12%
2021/12/14	10	95.32	2	95.40	95.00	8	1,847	0.43%
2021/12/13	4	96.93	0	0.00	96.70	4	1,810	0.22%
2021/12/10	2	97.25	0	0.00	97.30	2	1,804	0.11%
2021/12/09	6	98.07	0	0.00	97.80	6	1,808	0.33%
2021/12/08	3	97.73	0	0.00	97.70	3	1,809	0.17%
2021/12/07	1	97.20	0	0.00	97.30	1	1,809	0.06%
2021/12/06	5	97.14	0	0.00	97.10	5	1,815	0.28%
2021/12/03	1	97.30	0	0.00	97.70	1	1,811	0.06%
2021/12/02	2	97.30	0	0.00	97.40	2	1,808	0.11%
2021/12/01	1.2	96.24	0	0.00	97.10	1.2	1,823	0.06%
2021/11/30	3	96.00	0	0.00	96.00	3	1,829	0.16%
2021/11/29	5	95.74	0.1	95.60	96.50	4.9	1,820	0.27%
2021/11/26	4	97.40	2	97.60	97.00	2	1,818	0.11%
2021/11/25	3.4	98.53	0	0.00	98.20	3.4	1,808	0.19%
2021/11/24	9	98.22	0	0.00	98.40	9	1,806	0.50%
2021/11/23	5	99.04	10	99.50	98.50	-5	1,794	-0.28%
2021/11/22	4	99.98	33	99.72	100.00	-29	1,784	-1.63%
2021/11/19	8	100.34	21	100.08	99.70	-13	1,800	-0.72%
2021/11/18	6.5	99.09	5	101.40	100.50	1.5	1,785	0.08%
2021/11/17	1	98.00	8	97.70	97.90	-7	1,736	-0.40%
2021/11/16	11	98.38	1	98.20	97.70	10	1,752	0.57%
2021/11/15	30	97.73	1	97.40	97.90	29	1,757	1.65%
2021/11/12	8	97.00	0	0.00	97.10	8	1,768	0.45%
2021/11/11	0	0.00	2	96.95	96.70	-2	1,809	-0.11%
2021/11/10	1	96.70	3	96.57	97.00	-2	1,831	-0.11%
2021/11/09	2	97.35	0	0.00	97.10	2	1,850	0.11%
2021/11/05	0	0.00	4	96.33	96.60	-4	1,863	-0.21%
2021/11/04	3	96.37	3	96.90	96.30	0	1,910	0.00%
2021/11/03	4	96.38	1	95.80	96.00	3	1,927	0.16%
2021/11/02	3.2	96.80	8.1	97.56	96.10	-4.9	1,975	-0.25%
2021/11/01	7	97.57	22.2	97.39	97.90	-15.2	1,999	-0.76%
2021/10/29	4.1	97.13	27	97.47	97.30	-22.9	2,060	-1.11%
2021/10/27	5	94.30	1	94.30	94.30	4	2,147	0.19%
2021/10/26	0	0.00	1	94.30	94.30	-1	2,183	-0.05%
2021/10/25	1	93.50	60	93.45	93.70	-59	2,221	-2.66%
2021/10/22	1	93.40	0	0.00	93.70	1	2,263	0.04%
2021/10/21	0.1	92.50	1	92.20	92.00	-0.9	2,275	-0.04%
2021/10/20	1.1	91.65	134	91.81	92.00	-132.9	2,297	-5.78%	大賣/鉅額交易
2021/10/19	1.1	91.70	0	0.00	92.10	1.1	2,525	0.04%
2021/10/15	3	89.30	10	89.90	89.70	-7	2,683	-0.26%
2021/10/14	46	88.70	1	89.00	88.70	45	2,725	1.65%
2021/10/13	4.2	91.26	1	91.40	90.80	3.2	2,723	0.12%
2021/10/08	0	0.00	1	94.40	94.00	-1	2,724	-0.04%
2021/10/07	1	93.50	0	0.00	94.40	1	2,786	0.04%
2021/10/06	0	0.00	3	93.00	92.00	-3	2,853	-0.11%
2021/10/05	0.4	92.06	6	92.50	92.50	-5.7	2,915	-0.19%
2021/10/01	2.4	92.82	6	92.90	92.00	-3.7	3,110	-0.12%
2021/09/30	6.1	93.38	2	93.25	93.50	4.1	3,168	0.13%
2021/09/29	6.1	93.42	0	0.00	93.40	6.1	3,243	0.19%
2021/09/28	2	93.86	0	0.00	94.10	2	3,269	0.06%
2021/09/27	0.1	93.19	0	0.00	92.80	0.1	3,329	0.00%
2021/09/24	4.1	93.03	0	0.00	92.70	4.1	3,345	0.12%
2021/09/23	11.2	92.92	0	0.00	92.70	11.2	3,338	0.34%
2021/09/22	10.5	93.74	0	0.00	92.60	10.5	3,330	0.31%
2021/09/17	5	95.30	22	95.50	95.50	-17	3,306	-0.51%
2021/09/16	0.2	95.30	0	0.00	94.80	0.2	3,349	0.00%
2021/09/15	4	94.83	0	0.00	94.70	4	3,374	0.12%
2021/09/14	8	95.50	0	0.00	95.50	8	3,391	0.24%
2021/09/13	9.3	94.34	10	94.50	94.60	-0.8	3,391	-0.02%
2021/09/10	2	94.60	0	0.00	94.50	2	3,401	0.06%
2021/09/09	6.4	94.13	0	0.00	94.40	6.4	3,437	0.19%
2021/09/08	51.6	94.58	1	94.50	94.10	50.6	3,446	1.47%
2021/09/07	5.2	95.52	6.3	95.94	95.70	-1.2	3,461	-0.03%
2021/09/06	42	96.67	14	96.79	96.00	28	3,479	0.81%
2021/09/03	3	98.17	0	0.00	98.00	3	3,465	0.09%
2021/09/02	1	98.40	0	0.00	98.00	1	3,463	0.03%
2021/09/01	1	99.00	0	0.00	99.00	1	3,479	0.03%
2021/08/31	0.3	98.80	0	0.00	99.00	0.3	3,487	0.01%
2021/08/30	1	97.80	0	0.00	97.80	1	3,498	0.03%
2021/08/27	2	97.80	1	98.00	97.60	1	3,502	0.03%
2021/08/26	0	0.00	3	97.50	97.50	-3	3,505	-0.09%
2021/08/25	1	98.80	21	98.95	99.10	-20	3,497	-0.57%
2021/08/24	4	97.75	10	97.50	97.50	-6	3,483	-0.17%
2021/08/23	0	0.00	10	95.30	95.40	-10	3,490	-0.29%
2021/08/20	16.6	94.50	6	93.85	93.80	10.6	3,469	0.31%
2021/08/19	7.1	96.57	11	96.19	96.00	-4	3,453	-0.11%
2021/08/18	8	97.33	0	0.00	97.90	8	3,429	0.23%
2021/08/17	8.2	96.87	4	97.40	97.60	4.2	3,418	0.12%
2021/08/16	0	0.00	0.2	96.80	96.30	-0.2	3,376	-0.01%
2021/08/13	2.4	96.55	8.3	96.37	95.30	-5.9	3,368	-0.18%
2021/08/12	1	97.10	5	97.72	97.60	-4	3,354	-0.12%
2021/08/11	7.4	98.07	2	97.20	97.10	5.4	3,366	0.16%
2021/08/10	15	99.45	6	99.37	98.90	9	3,348	0.27%
2021/08/09	5.3	100.81	0.1	101.50	100.50	5.3	3,349	0.16%
2021/08/06	20.1	101.18	1	102.00	101.00	19.1	3,377	0.57%
2021/08/05	3.1	102.00	0	0.00	102.50	3.1	3,393	0.09%
2021/08/04	11.4	101.33	0	0.00	101.00	11.4	3,452	0.33%
2021/08/03	15.2	101.77	2	102.00	102.50	13.2	3,476	0.38%
2021/08/02	34.3	104.42	0	0.00	104.00	34.3	3,441	1.00%
2021/07/30	6	106.42	4	106.13	105.50	2	3,429	0.06%
2021/07/29	13.3	106.17	0	0.00	107.00	13.3	3,435	0.39%
2021/07/28	6.8	106.89	9	106.89	107.00	-2.2	3,455	-0.06%
2021/07/27	12.1	109.67	0	0.00	109.00	12.1	3,535	0.34%
2021/07/26	7.2	110.60	11	110.95	110.50	-3.9	3,628	-0.11%
2021/07/23	22.2	111.17	0	0.00	110.50	22.2	3,795	0.58%
2021/07/22	6.1	123.59	0	0.00	124.50	6.1	3,602	0.17%
2021/07/21	12	123.21	10	123.90	123.00	2	3,539	0.06%
2021/07/20	19	123.79	0	0.00	124.50	19	3,511	0.54%
2021/07/19	11.2	125.54	0	0.00	125.50	11.2	3,453	0.32%
2021/07/16	0	0.00	5	126.50	127.00	-5	3,461	-0.14%
2021/07/15	0	0.00	10	125.50	126.00	-10	3,471	-0.29%
2021/07/14	0	0.00	1.4	125.29	126.00	-1.4	3,480	-0.04%
2021/07/13	26.1	125.29	1	126.00	125.00	25.1	3,450	0.73%
2021/07/12	35	126.26	3	127.33	126.50	32	3,402	0.94%
2021/07/09	7	126.57	1	127.50	127.00	6	3,415	0.18%
2021/07/08	1.4	129.00	19	129.74	129.00	-17.6	3,466	-0.51%
2021/07/07	1.2	127.54	7.1	127.86	128.00	-6	3,377	-0.18%
2021/07/06	0.1	127.00	10	127.60	128.00	-9.9	3,355	-0.30%
2021/07/05	14	126.43	11	126.00	126.00	3	3,340	0.09%
2021/07/02	17	125.21	15	125.07	125.50	2	3,353	0.06%
2021/07/01	14	122.46	7	122.71	122.50	7	3,352	0.21%
2021/06/30	2	120.75	0	0.00	121.50	2	3,347	0.06%
2021/06/29	3	121.17	1	120.50	121.00	2	3,341	0.06%
2021/06/28	1	122.00	0	0.00	122.00	1	3,360	0.03%
2021/06/25	5	120.00	7	120.36	120.00	-2	3,372	-0.06%
2021/06/24	1	118.00	0	118.50	118.50	1	3,373	0.03%
2021/06/22	1	116.50	0	117.00	116.50	1	3,397	0.03%
2021/06/21	0	0.00	0	117.00	116.00	0	3,419	0.00%
2021/06/18	1	118.00	0	0.00	117.50	1	3,498	0.03%
2021/06/15	1	118.50	4	118.87	118.50	-3	3,653	-0.08%
2021/06/10	0	0.00	3	117.00	117.50	-3	3,759	-0.08%
2021/06/09	4	116.00	1	116.00	116.00	3	3,962	0.08%
2021/06/08	1	117.50	1	117.00	117.00	0	3,990	0.00%
2021/06/07	1	117.00	0	0.00	118.00	1	4,029	0.02%
2021/06/04	1	118.00	0	0.00	118.50	1	4,048	0.02%
2021/06/02	0	0.00	3	118.50	118.50	-3	4,113	-0.07%
2021/05/31	0.2	118.00	1	118.00	118.00	-0.8	4,168	-0.02%
2021/05/27	0	0.00	4	117.38	116.50	-4	4,245	-0.09%
2021/05/26	0	0.00	1	118.00	117.50	-1	4,320	-0.02%
2021/05/24	1	116.00	0	0.00	116.00	1	4,353	0.02%
2021/05/21	1.2	115.58	1	117.00	116.50	0.2	4,376	0.00%
2021/05/19	1	115.50	0	0.00	116.50	1	4,419	0.02%
2021/05/18	1	113.50	0	0.00	116.00	1	4,428	0.02%
2021/05/17	18.1	110.24	3	112.00	110.00	15.1	4,440	0.34%
2021/05/14	9.2	115.18	10	116.00	116.00	-0.8	4,404	-0.02%
2021/05/13	10	113.65	4	114.75	116.00	6	4,365	0.14%
2021/05/12	12	115.83	5	114.80	117.00	7	4,304	0.16%
2021/05/11	12.1	122.30	0	0.00	120.50	12.1	4,221	0.29%
2021/05/10	8	126.38	5	127.50	126.00	3	4,156	0.07%
2021/05/07	0	0.00	24.1	129.04	130.00	-24.1	4,206	-0.57%
2021/05/06	3.1	125.18	0	0.00	126.50	3.1	4,219	0.07%
2021/05/05	17	125.41	0	0.00	125.00	17	4,233	0.40%
2021/05/04	30	126.25	19	127.92	127.00	11	4,266	0.26%
2021/05/03	9	130.17	12	130.50	130.50	-3	4,242	-0.07%
2021/04/29	10.5	129.76	46	130.20	128.50	-35.5	4,190	-0.85%
2021/04/28	21	125.05	0.2	126.00	124.50	20.8	4,029	0.52%
2021/04/27	6	128.25	16	127.94	127.50	-10	4,141	-0.24%
2021/04/26	2.2	127.23	17	127.18	127.00	-14.8	4,143	-0.36%
2021/04/23	0	0.00	1	125.00	125.50	-1	4,160	-0.02%
2021/04/22	13	124.73	2	125.50	124.00	11	4,261	0.26%
2021/04/20	7	125.00	1	125.50	125.00	6	4,422	0.14%
2021/04/19	2	122.75	0	0.00	124.00	2	4,424	0.05%
2021/04/16	1	122.00	1	123.00	123.00	0	4,538	0.00%
2021/04/15	17	121.76	1	121.50	121.50	16	4,555	0.35%
2021/04/14	24	123.38	6	122.67	123.00	18	4,496	0.40%
2021/04/13	10	127.00	12	127.42	126.00	-2	4,421	-0.05%
2021/04/12	11	128.09	2	127.50	127.50	9	4,450	0.20%
2021/04/09	7	127.57	38	128.24	129.00	-31	4,414	-0.70%
2021/04/08	1	129.50	10	129.70	129.50	-9	4,358	-0.21%
2021/04/07	31	128.19	3	128.50	129.00	28	4,313	0.65%
2021/04/06	3	126.17	1	126.50	126.50	2	4,258	0.05%
2021/04/01	0	0.00	10	127.00	126.50	-10	4,248	-0.24%
2021/03/31	0.2	126.00	3	127.00	127.00	-2.8	4,246	-0.07%
2021/03/30	10	126.75	13	126.88	127.00	-3	4,236	-0.07%
2021/03/29	0.2	125.50	7	126.00	125.50	-6.8	4,246	-0.16%
2021/03/26	0	0.00	1.1	124.97	124.50	-1.1	4,240	-0.02%
2021/03/25	0.4	124.00	2	123.25	124.00	-1.6	4,249	-0.04%
2021/03/24	2	124.50	1	124.50	124.00	1	4,286	0.02%
2021/03/23	17	125.38	1	125.00	124.50	16	4,299	0.37%
2021/03/22	17.3	127.21	3	127.50	128.00	14.3	4,293	0.33%
2021/03/19	3.1	126.48	7	125.50	126.50	-4	4,255	-0.09%
2021/03/18	4	124.38	8	125.19	125.00	-4	4,186	-0.10%
2021/03/17	2	123.75	5	124.90	123.50	-3	4,140	-0.07%
2021/03/16	0	0.00	8	124.25	124.50	-8	4,183	-0.19%
2021/03/15	3.4	124.30	20	123.48	124.00	-16.6	4,230	-0.39%
2021/03/12	0	0.00	2	120.00	120.00	-2	4,060	-0.05%
2021/03/11	1.1	119.50	1	119.50	119.00	0.1	4,059	0.00%
2021/03/10	0	0.00	11	120.45	119.50	-11	4,056	-0.27%
2021/03/09	0.2	119.50	0	0.00	119.50	0.2	4,083	0.01%
2021/03/08	1.4	118.64	1	118.50	119.00	0.4	4,170	0.01%
2021/03/05	0	119.00	0	0.00	119.50	0	4,252	0.00%
2021/03/04	0	0.00	1	119.50	118.50	-1	4,410	-0.02%
2021/03/03	4	118.88	5	118.00	118.00	-1	4,619	-0.02%
2021/03/02	11	120.00	5	119.30	118.50	6	4,605	0.13%
2021/02/26	1	119.50	8	119.69	119.50	-7	4,573	-0.15%
2021/02/23	2	117.75	0	0.00	118.00	2	4,479	0.04%
2021/02/22	0	0.00	12	119.08	119.00	-12	4,460	-0.27%
2021/02/19	11	119.41	4	118.13	119.50	7	4,451	0.16%
2021/02/18	2	117.00	1	117.50	117.50	1	4,412	0.02%
2021/02/17	6	117.83	11	118.00	117.50	-5	4,402	-0.11%
2021/02/05	2	116.75	1	118.00	116.50	1	4,374	0.02%
2021/02/04	1	117.00	1	117.00	117.50	0	4,372	0.00%
2021/02/03	0	116.00	2	116.00	116.50	-2	4,374	-0.05%
2021/02/02	0	0.00	2	114.50	115.50	-2	4,369	-0.05%
2021/02/01	22	113.64	0	0.00	114.00	22	4,373	0.50%
2021/01/29	24	115.00	0	0.00	115.00	24	4,356	0.55%
2021/01/28	12	118.08	2	118.00	118.00	10	4,268	0.23%
2021/01/27	4	121.88	1	122.50	121.00	3	4,233	0.07%
2021/01/26	45	121.33	7	122.29	121.50	38	4,216	0.90%
2021/01/25	4	121.00	27	120.31	121.50	-23	4,202	-0.55%
2021/01/22	1	118.00	2	118.50	119.50	-1	4,159	-0.02%
2021/01/21	6	117.67	1	118.00	118.00	5	4,164	0.12%
2021/01/20	16	119.06	14	121.32	117.50	2	4,133	0.05%
2021/01/19	12	119.00	19.1	119.08	118.50	-7	3,975	-0.18%
2021/01/18	9	118.00	5	119.40	119.50	4	3,930	0.10%
2021/01/15	4	119.25	17	119.44	119.50	-13	3,880	-0.34%
2021/01/14	14	119.14	13	119.42	119.00	1	3,824	0.03%
2021/01/13	3	117.17	7	117.36	117.50	-4	3,681	-0.11%
2021/01/12	1	116.00	1	116.50	115.50	0	3,612	0.00%
2021/01/11	5	116.50	3	117.17	116.00	2	3,584	0.06%
2021/01/08	8	115.25	3	114.50	114.50	5	3,455	0.14%
2021/01/07	5	115.00	4	115.38	115.00	1	3,412	0.03%
2021/01/06	2	116.00	15	115.60	115.00	-13	3,404	-0.38%
2021/01/05	4	115.50	3	116.17	116.50	1	3,382	0.03%
2021/01/04	2	114.00	0	0.00	115.00	2	3,390	0.06%
2020/12/31	4	114.50	0	0.00	114.00	4	3,402	0.12%
2020/12/30	0	0.00	1	115.00	115.00	-1	3,420	-0.03%
2020/12/29	2	115.50	1	115.50	115.50	1	3,422	0.03%
2020/12/28	4	115.13	1	115.00	115.50	3	3,422	0.09%
2020/12/25	4	114.88	0	0.00	114.50	4	3,405	0.12%
2020/12/24	2	115.00	20	115.50	114.00	-18	3,401	-0.53%
2020/12/23	0	0.00	8	115.81	114.50	-8	3,391	-0.24%
2020/12/22	1	114.00	1	114.50	114.00	0	3,385	0.00%
2020/12/21	1	113.00	0	0.00	114.50	1	3,368	0.03%
2020/12/18	1	113.50	0	0.00	115.00	1	3,353	0.03%
2020/12/17	1	115.00	1	114.50	115.00	0	3,312	0.00%
2020/12/16	59	112.74	1	113.00	113.50	58	3,279	1.77%
2020/12/15	6	113.08	2	113.00	113.00	4	3,202	0.12%
2020/12/14	2	115.00	1	115.00	114.50	1	3,206	0.03%
2020/12/11	19	113.74	2	114.25	113.50	17	3,216	0.53%
2020/12/10	9.1	114.96	2	115.00	114.50	7.1	3,194	0.22%
2020/12/09	23	118.83	12	118.13	118.00	11	3,129	0.35%
2020/12/08	2	116.00	1	116.00	115.50	1	3,043	0.03%
2020/12/07	0	0.00	1	115.50	115.50	-1	3,034	-0.03%
2020/12/04	15	115.50	0	0.00	116.00	15	3,103	0.48%
2020/12/03	8	117.06	3	118.33	116.00	5	3,132	0.16%
2020/12/02	6	118.33	9	118.72	118.50	-3	3,104	-0.10%
2020/12/01	4	117.00	13.1	117.19	117.50	-9.1	3,005	-0.30%
2020/11/30	28.1	117.68	18	117.11	116.00	10.1	2,969	0.34%
2020/11/27	13	115.65	44	115.67	118.50	-31	2,832	-1.09%
2020/11/26	4	110.63	0	0.00	110.50	4	2,661	0.15%
2020/11/25	2.2	109.73	1	109.50	109.50	1.2	2,679	0.04%
2020/11/23	0	0.00	3	110.00	110.00	-3	2,687	-0.11%
2020/11/20	3	109.00	0	0.00	109.00	3	2,685	0.11%
2020/11/19	1	109.00	1	109.50	109.00	0	2,701	0.00%
2020/11/18	20	109.00	0	0.00	109.50	20	2,698	0.74%
2020/11/17	25	109.00	0	0.00	109.00	25	2,724	0.92%
2020/11/13	0	0.00	1	109.50	109.00	-1	2,908	-0.03%
2020/11/12	1	109.50	1	109.00	109.00	0	2,931	0.00%
2020/11/10	2	111.75	0	0.00	110.00	2	3,035	0.07%
2020/11/09	1	111.50	1	112.00	111.50	0	3,136	0.00%
2020/11/06	1	111.00	3	111.17	111.00	-2	3,180	-0.06%
2020/11/05	0	0.00	2	110.50	111.00	-2	3,252	-0.06%
2020/11/04	2	110.25	2	110.25	111.00	0	3,332	0.00%
2020/11/03	0	0.00	2	110.50	111.00	-2	3,342	-0.06%
2020/11/02	36	109.50	24	111.04	108.00	12	3,397	0.35%
2020/10/30	2	112.25	3	112.33	112.50	-1	3,408	-0.03%
2020/10/29	1	111.00	22	110.39	111.50	-21	3,486	-0.60%
2020/10/28	2	109.50	1	109.50	109.00	1	3,548	0.03%
2020/10/27	0	0.00	5	108.60	109.00	-5	3,816	-0.13%
2020/10/26	1	108.00	1	108.50	108.50	0	4,074	0.00%
2020/10/22	9	107.33	0	0.00	107.50	9	4,633	0.19%
2020/10/20	2	109.00	0	0.00	109.00	2	4,870	0.04%
2020/10/19	1	108.50	1	109.00	109.00	0	4,994	0.00%
2020/10/16	1	108.00	0	0.00	108.50	1	5,039	0.02%
2020/10/15	2	109.00	0	0.00	108.50	2	5,166	0.04%
2020/10/14	5	109.50	1	110.00	109.50	4	5,254	0.08%
2020/10/13	2	110.25	15	110.17	110.00	-13	5,330	-0.24%
2020/10/12	4	109.88	3	110.17	109.00	1	5,371	0.02%
2020/10/08	2	107.50	0	0.00	108.00	2	5,393	0.04%
2020/10/07	2	107.75	0	0.00	108.00	2	5,421	0.04%
2020/10/05	2	109.25	2	108.50	108.50	0	5,553	0.00%
2020/09/30	0	0.00	1	109.50	110.50	-1	5,703	-0.02%
2020/09/28	3	109.00	3	108.67	109.00	0	6,083	0.00%
2020/09/25	8	107.13	1	108.50	106.50	7	6,268	0.11%
2020/09/24	4	108.25	1	108.50	108.00	3	6,330	0.05%
2020/09/23	1	111.50	11	111.00	110.00	-10	6,449	-0.16%
2020/09/22	1	108.00	2	108.75	109.50	-1	6,470	-0.02%
2020/09/21	0	0.00	2	110.75	109.50	-2	6,465	-0.03%
2020/09/18	1	110.50	0	0.00	110.50	1	6,494	0.02%
2020/09/17	3	112.00	3	111.67	111.50	0	6,518	0.00%
2020/09/16	5	110.50	2	110.75	110.00	3	6,537	0.05%
2020/09/15	3	110.33	0	0.00	110.00	3	6,572	0.05%
2020/09/14	0	0.00	3	109.50	109.50	-3	6,650	-0.05%
2020/09/11	4	106.88	2	107.00	106.50	2	6,704	0.03%
2020/09/10	0	0.00	2	109.00	108.00	-2	6,723	-0.03%
2020/09/09	10	107.85	2	108.00	108.00	8	6,732	0.12%
2020/09/08	14	107.04	1	107.00	107.00	13	6,659	0.20%
2020/09/07	4	109.38	1	109.00	109.00	3	6,691	0.04%
2020/09/04	0	0.00	1	108.00	112.00	-1	6,741	-0.01%
2020/09/03	9	111.72	2	111.50	111.00	7	6,782	0.10%
2020/09/02	1	109.50	3	109.00	110.50	-2	6,778	-0.03%
2020/09/01	2	106.50	0	0.00	107.00	2	6,804	0.03%
2020/08/31	13	108.08	0	0.00	108.00	13	6,826	0.19%
2020/08/28	28	109.45	1	109.50	109.00	27	6,852	0.39%
2020/08/27	1	111.00	0	0.00	110.50	1	6,923	0.01%
2020/08/26	2	111.00	0	0.00	112.00	2	7,015	0.03%
2020/08/25	5	110.90	0	0.00	110.50	5	7,054	0.07%
2020/08/24	0	0.00	1	111.00	110.50	-1	7,075	-0.01%
2020/08/21	1	109.00	9	111.33	111.00	-8	7,138	-0.11%
2020/08/20	14	108.82	6	108.25	108.00	8	7,211	0.11%
2020/08/19	21	115.95	62	115.06	114.00	-41	7,143	-0.57%
2020/08/18	1	118.00	1	118.50	119.00	0	7,066	0.00%
2020/08/17	2	119.00	2	118.75	119.00	0	7,120	0.00%
2020/08/14	0	0.00	3	118.67	119.00	-3	7,282	-0.04%
2020/08/13	1	116.00	15	118.00	115.50	-14	7,267	-0.19%
2020/08/12	23	114.43	3	116.33	117.00	20	7,236	0.28%
2020/08/11	9	116.17	108	116.00	116.00	-99	7,231	-1.37%	大賣/
2020/08/10	14	119.54	17	120.03	118.50	-3	7,187	-0.04%
2020/08/07	2	122.00	0.2	122.00	122.00	1.8	7,156	0.03%
2020/08/06	5	122.40	14	122.18	122.00	-9	7,162	-0.13%
2020/08/05	3	122.50	5	122.10	122.50	-2	7,121	-0.03%
2020/08/04	11	122.45	1	121.50	122.00	10	7,138	0.14%
2020/08/03	2	123.25	8	124.38	122.50	-6	7,077	-0.08%
2020/07/31	18	125.19	23	128.48	125.00	-5	6,992	-0.07%
2020/07/30	24	126.06	23	125.83	125.50	1	6,759	0.01%
2020/07/29	24	122.90	36	122.40	123.50	-12	6,553	-0.18%
2020/07/28	42	120.62	10	120.55	117.00	32	6,255	0.51%
2020/07/27	2	118.25	17	118.56	117.50	-15	6,152	-0.24%
2020/07/24	8	116.94	12	117.46	116.50	-4	6,124	-0.07%
2020/07/23	2	115.25	19	114.50	115.50	-17	6,049	-0.28%
2020/07/21	4	112.88	3	112.67	112.00	1	6,292	0.02%
2020/07/20	5	111.50	4	112.13	113.00	1	6,253	0.02%
2020/07/17	2	111.50	0	0.00	111.00	2	6,262	0.03%
2020/07/16	5	110.40	1	111.00	111.00	4	6,285	0.06%
2020/07/15	120	111.73	5	110.30	109.00	115	6,365	1.81%	大買/鉅額交易
2020/07/14	8	109.25	4	108.50	109.50	4	6,407	0.06%
2020/07/13	8	109.00	1	110.50	109.50	7	6,406	0.11%
2020/07/10	3	109.83	0	0.00	109.50	3	6,448	0.05%
2020/07/09	10	113.70	12	114.92	113.50	-2	6,441	-0.03%
2020/07/08	23	113.52	2	115.00	112.00	21	6,308	0.33%
2020/07/07	30	117.28	3	117.67	114.00	27	6,256	0.43%
2020/07/06	62.2	124.76	55	125.39	126.50	7.2	6,116	0.12%
2020/07/03	45	123.48	4	123.50	124.00	41	6,162	0.67%
2020/07/02	4	123.25	13	123.77	123.50	-9	6,214	-0.14%
2020/07/01	2	120.00	4	119.75	120.00	-2	6,187	-0.03%
2020/06/30	0	0.00	0.6	119.00	118.50	-0.6	6,219	-0.01%
2020/06/29	2	118.50	2	118.25	118.00	0	6,267	0.00%
2020/06/24	0	0.00	3	118.67	119.00	-3	6,275	-0.05%
2020/06/23	1	118.50	1	118.50	119.00	0	6,376	0.00%
2020/06/22	1	118.00	2	118.75	119.00	-1	6,365	-0.02%
2020/06/19	4	119.50	15	119.70	119.00	-11	6,358	-0.17%
2020/06/18	2	116.50	68	117.04	117.50	-66	6,298	-1.05%
2020/06/17	1	114.50	6.7	114.65	114.00	-5.7	6,238	-0.09%
2020/06/16	4	114.75	1	114.50	114.00	3	6,255	0.05%
2020/06/15	0	0.00	2	113.25	113.00	-2	6,297	-0.03%
2020/06/12	26	108.08	7	110.64	113.50	19	6,321	0.30%
2020/06/11	2	111.50	1	114.00	111.50	1	6,301	0.02%
2020/06/10	1	115.50	33	115.00	115.00	-32	6,277	-0.51%
2020/06/09	9	113.56	3.2	114.00	113.50	5.8	6,310	0.09%
2020/06/08	2	114.25	4	113.75	113.50	-2	6,311	-0.03%
2020/06/05	2	113.50	4	114.25	114.50	-2	6,269	-0.03%
2020/06/04	2	111.50	15	111.10	112.50	-13	6,237	-0.21%
2020/06/03	6	110.25	37	110.27	110.00	-31	6,219	-0.50%
2020/06/02	1	106.00	14	107.50	108.00	-13	6,143	-0.21%
2020/06/01	1	105.50	8	104.63	105.50	-7	6,056	-0.12%
2020/05/29	14	103.00	1	103.50	103.00	13	6,033	0.22%
2020/05/28	1	104.00	15	105.30	104.00	-14	6,060	-0.23%
2020/05/27	3	104.17	34	105.06	103.50	-31	6,049	-0.51%
2020/05/26	2	102.50	4	102.63	102.50	-2	5,967	-0.03%
2020/05/25	40	102.43	5	101.20	102.50	35	5,956	0.59%
2020/05/22	28	101.30	2	101.00	100.50	26	5,957	0.44%
2020/05/21	29	103.17	21	103.43	104.00	8	5,881	0.14%
2020/05/20	0	0.00	6	99.00	99.50	-6	5,688	-0.11%
2020/05/19	2.4	98.50	2	98.15	97.60	0.4	5,639	0.01%
2020/05/18	2	98.60	2	99.00	98.00	0	5,578	0.00%
2020/05/15	6	96.90	2	96.60	97.30	4	5,529	0.07%
2020/05/14	4	98.05	4	97.48	97.20	0	5,498	0.00%
2020/05/12	14	98.25	1	98.10	97.90	13	5,453	0.24%
2020/05/11	6	98.98	3	99.37	98.60	3	5,434	0.06%
2020/05/08	8.5	98.08	0	0.00	98.60	8.5	5,336	0.16%
2020/05/07	7	97.10	1	97.40	97.20	6	5,272	0.11%
2020/05/06	9	97.68	3	97.80	97.50	6	5,227	0.11%
2020/05/05	14	98.22	3	98.00	98.00	11	5,222	0.21%
2020/05/04	3	97.47	1	97.90	97.80	2	5,199	0.04%
2020/04/30	7	98.01	4	98.08	98.80	3	5,175	0.06%
2020/04/29	8	97.53	3	97.20	97.60	5	5,099	0.10%
2020/04/28	5	97.28	7	98.33	97.50	-2	5,053	-0.04%
2020/04/27	19	98.41	8	98.65	98.00	11	5,061	0.22%
2020/04/24	7	94.14	2	95.00	94.00	5	4,757	0.11%
2020/04/23	10	94.02	2	93.70	93.90	8	4,664	0.17%
2020/04/22	6	91.82	11	92.63	92.00	-5	4,604	-0.11%
2020/04/21	6	93.70	9	95.06	94.00	-3	4,506	-0.07%
2020/04/20	7	94.87	3	95.80	95.30	4	4,410	0.09%
2020/04/17	8	92.96	4	92.80	92.80	4	4,257	0.09%
2020/04/16	2	92.15	3	91.30	91.30	-1	4,140	-0.02%
2020/04/15	3	92.20	8	92.68	92.00	-5	4,123	-0.12%
2020/04/14	4	91.88	6	91.67	91.60	-2	4,045	-0.05%
2020/04/13	3	89.67	5	90.08	90.00	-2	3,958	-0.05%
2020/04/10	7	90.11	20	90.05	90.10	-13	3,937	-0.33%
2020/04/09	32	88.78	13	88.65	88.00	19	3,901	0.49%
2020/04/08	8	90.36	11	90.55	89.20	-3	3,786	-0.08%
2020/04/07	4	84.43	7	83.01	84.40	-3	3,556	-0.08%
2020/04/06	6	79.98	3	79.90	79.70	3	3,395	0.09%
2020/04/01	6	80.67	5	81.38	81.40	1	3,287	0.03%
2020/03/31	7	79.09	0	0.00	79.00	7	3,217	0.22%
2020/03/30	1	78.00	0	0.00	79.80	1	3,169	0.03%
2020/03/27	4	81.93	0	0.00	80.20	4	3,149	0.13%
2020/03/26	2	79.80	1	79.60	80.20	1	3,019	0.03%
2020/03/23	2	72.80	10	73.71	74.80	-8	2,954	-0.27%
2020/03/20	9	75.08	3	73.70	75.00	6	3,015	0.20%
2020/03/19	9	70.24	3	72.83	69.70	6	3,017	0.20%
2020/03/18	2	80.10	0	0.00	77.30	2	2,966	0.07%
2020/03/17	1	85.10	2	82.10	82.00	-1	2,931	-0.03%
2020/03/16	1	84.20	1.3	85.07	84.50	-0.3	2,909	-0.01%
2020/03/13	2	81.70	45	80.88	82.00	-43	2,893	-1.49%
2020/03/12	11	88.54	5	90.06	87.90	6	2,830	0.21%
2020/03/10	2	92.50	2	93.20	93.50	0	2,834	0.00%
2020/03/09	11	95.02	3	95.30	95.50	8	2,783	0.29%
2020/03/06	0	0.00	34	99.08	98.20	-34	2,744	-1.24%
2020/03/05	3	99.47	0	0.00	99.10	3	2,734	0.11%
2020/03/03	1	99.40	2	99.95	100.00	-1	2,706	-0.04%
2020/03/02	5	95.40	2	95.45	95.00	3	2,652	0.11%
2020/02/27	1	98.30	6	98.52	98.20	-5	2,634	-0.19%
2020/02/26	7	100.36	1	100.50	100.00	6	2,642	0.23%
2020/02/25	5	101.20	2	100.75	100.50	3	2,642	0.11%
2020/02/24	1	102.50	0	0.00	102.50	1	2,626	0.04%
2020/02/21	0	0.00	2	104.00	104.00	-2	2,637	-0.08%
2020/02/20	2	103.75	0	0.00	103.50	2	2,624	0.08%
2020/02/19	0	0.00	2	104.25	104.00	-2	2,630	-0.08%
2020/02/18	10	104.90	0	0.00	103.50	10	2,620	0.38%
2020/02/13	19	106.50	7	106.36	105.50	12	2,673	0.45%
2020/02/10	0	0.00	0	104.00	103.50	0	2,632	0.00%
2020/02/07	0	0.00	2	105.00	104.50	-2	2,648	-0.08%
2020/02/06	5	104.70	12	105.00	105.00	-7	2,686	-0.26%
2020/02/05	2	104.00	1	105.00	102.00	1	2,700	0.04%
2020/02/04	1	105.00	1	105.50	104.50	0	2,692	0.00%
2020/02/03	2	103.00	6	103.75	105.50	-4	2,728	-0.15%
2020/01/31	16	105.13	5	105.50	105.00	11	2,735	0.40%
2020/01/30	28	104.38	5	104.00	103.50	23	2,703	0.85%
2020/01/20	4	115.25	0	0.00	115.00	4	2,669	0.15%
2020/01/17	6	115.58	1	116.00	115.50	5	3,041	0.16%
2020/01/16	13	115.35	2	115.50	115.00	11	3,189	0.34%
2020/01/15	1	117.00	0	0.00	116.50	1	3,201	0.03%
2020/01/14	7	116.64	0	0.00	117.00	7	3,209	0.22%
2020/01/13	5	117.20	0	0.00	117.00	5	3,228	0.15%
2020/01/10	12	116.42	0	0.00	116.00	12	3,361	0.36%
2020/01/09	3	116.33	1	117.00	117.00	2	3,359	0.06%
2020/01/08	1	117.50	0	0.00	117.00	1	3,348	0.03%
2020/01/07	4	117.38	1	117.50	117.00	3	3,381	0.09%
2020/01/06	2	118.00	0	0.00	118.00	2	3,415	0.06%
2020/01/03	2	121.75	20	119.50	119.50	-18	3,458	-0.52%
2020/01/02	1	120.50	4	121.13	121.50	-3	3,467	-0.09%
2019/12/31	1	120.00	0	0.00	120.00	1	3,462	0.03%
2019/12/30	5	119.50	0	0.00	119.50	5	3,475	0.14%
2019/12/27	3	119.33	0	0.00	119.00	3	3,505	0.09%
2019/12/26	0	0.00	1	121.50	120.00	-1	3,540	-0.03%
2019/12/25	1	120.00	3	121.17	121.00	-2	3,670	-0.05%
2019/12/24	11	118.55	0	0.00	120.00	11	3,661	0.30%
2019/12/19	0	0.00	1	120.50	120.00	-1	3,624	-0.03%
2019/12/18	0	0.00	1	121.00	120.50	-1	3,652	-0.03%
2019/12/17	2	121.00	10	121.15	121.50	-8	3,704	-0.22%
2019/12/16	10	119.50	21	119.88	119.50	-11	3,627	-0.30%
2019/12/13	0	0.00	1	117.00	116.50	-1	3,621	-0.03%
2019/12/12	1	116.50	0	0.00	116.50	1	3,638	0.03%
2019/12/11	11	116.14	2.1	116.53	116.00	8.9	3,705	0.24%
2019/12/10	3	117.83	0	0.00	117.50	3	3,741	0.08%
2019/12/09	1	119.50	16	119.56	119.50	-15	3,895	-0.39%
2019/12/06	1	121.50	25	120.86	121.00	-24	3,994	-0.60%
2019/12/05	3	117.00	0	0.00	117.50	3	3,912	0.08%
2019/12/04	0	0.00	1	117.50	117.00	-1	3,958	-0.03%
2019/12/03	1	117.00	1	117.50	116.50	0	3,960	0.00%
2019/12/02	2	117.00	2	116.50	116.50	0	3,953	0.00%
2019/11/29	2	117.75	2	117.25	117.00	0	3,933	0.00%
2019/11/28	4	116.88	0	0.00	116.00	4	3,913	0.10%
2019/11/26	8	115.81	1	116.50	115.50	7	3,906	0.18%
2019/11/25	19	116.16	2	116.00	116.00	17	3,865	0.44%
2019/11/22	1	116.50	0	0.00	117.50	1	3,829	0.03%
2019/11/20	2	117.75	0	0.00	118.00	2	3,816	0.05%
2019/11/18	2	121.00	21	120.64	120.50	-19	3,812	-0.50%
2019/11/15	0	0.00	1	118.50	118.50	-1	3,824	-0.03%
2019/11/14	2	117.25	0	0.00	117.00	2	3,834	0.05%
2019/11/13	3	118.33	0	0.00	118.50	3	3,847	0.08%
2019/11/12	11	117.27	40	117.00	118.00	-29	3,850	-0.75%
2019/11/11	3	118.67	0	0.00	118.50	3	3,838	0.08%
2019/11/08	0	0.00	1	120.50	119.50	-1	3,840	-0.03%
2019/11/07	1	120.00	3	120.00	119.00	-2	3,889	-0.05%
2019/11/06	1	120.00	1	120.00	120.00	0	3,893	0.00%
2019/11/05	3	121.17	2	121.50	120.50	1	3,891	0.03%
2019/11/04	3	121.67	3	121.83	122.00	0	3,879	0.00%
2019/11/01	2	120.50	5	121.20	120.50	-3	3,880	-0.08%
2019/10/31	2	121.00	9	121.83	121.00	-7	3,924	-0.18%
2019/10/30	16	119.97	5	119.70	119.00	11	3,888	0.28%
2019/10/29	2	118.00	61	118.25	118.50	-59	3,871	-1.52%
2019/10/28	2	117.25	1	118.00	118.00	1	3,876	0.03%
2019/10/25	77	122.35	1	125.00	119.00	76	3,854	1.97%
2019/10/24	1	121.50	10	122.35	123.50	-9	3,589	-0.25%
2019/10/23	2	119.25	10	120.05	119.00	-8	3,472	-0.23%
2019/10/18	9	117.72	7	118.86	119.50	2	3,578	0.06%
2019/10/17	1	115.50	0	0.00	116.00	1	3,502	0.03%
2019/10/16	1	115.50	0	116.00	115.50	1	3,533	0.03%
2019/10/15	20	116.43	0	0.00	116.50	20	3,551	0.56%
2019/10/14	50	117.97	1	117.50	117.50	49	3,589	1.37%
2019/10/09	10	118.65	0	0.00	118.50	10	3,605	0.28%
2019/10/07	0	0.00	2	123.50	123.50	-2	4,009	-0.05%
2019/10/04	13	122.35	4	123.88	122.00	9	4,054	0.22%
2019/10/03	0	0.00	3	121.00	122.00	-3	4,070	-0.07%
2019/10/02	4	120.13	2	120.75	122.00	2	4,059	0.05%
2019/10/01	8	121.38	13	123.23	119.50	-5	4,014	-0.12%
2019/09/27	7	119.00	0	0.00	118.50	7	3,872	0.18%
2019/09/26	2	122.00	0	0.00	120.50	2	3,880	0.05%
2019/09/24	1	121.50	0	0.00	121.50	1	4,001	0.02%
2019/09/23	2	121.50	1	121.50	122.00	1	4,035	0.02%
2019/09/20	4	120.50	0	0.00	118.50	4	4,023	0.10%
2019/09/19	1	123.50	1	123.00	123.00	0	3,976	0.00%
2019/09/18	13	123.54	6	124.75	124.00	7	3,998	0.18%
2019/09/17	1	126.00	7	127.64	127.00	-6	3,962	-0.15%
2019/09/16	3	125.67	7	125.71	127.00	-4	3,935	-0.10%
2019/09/12	3	125.17	11	125.50	124.50	-8	3,855	-0.21%
2019/09/11	12	122.88	21	122.31	124.50	-9	3,780	-0.24%
2019/09/10	1	118.00	27	118.06	119.00	-26	3,582	-0.73%
2019/09/09	4	110.50	4.1	112.50	112.50	-0.1	3,462	0.00%
2019/09/06	5	112.50	0	0.00	112.50	5	3,439	0.15%
2019/09/05	5	114.50	0	0.00	115.00	5	3,418	0.15%
2019/09/04	3	115.33	0	0.00	115.00	3	3,422	0.09%
2019/09/03	5	115.50	0	0.00	115.50	5	3,425	0.15%
2019/09/02	1	114.50	0	0.00	115.00	1	3,454	0.03%
2019/08/30	2	113.50	1	113.50	113.50	1	3,481	0.03%
2019/08/27	5	114.50	0	0.00	114.00	5	3,479	0.14%
2019/08/26	32	113.53	1	114.00	113.50	31	3,497	0.89%
2019/08/23	5	116.00	0	0.00	116.00	5	3,509	0.14%
2019/08/22	4	117.25	1	117.00	117.50	3	3,516	0.09%
2019/08/20	1	119.00	9	120.67	119.00	-8	3,533	-0.23%
2019/08/16	3	117.33	0	0.00	117.50	3	3,547	0.08%
2019/08/15	3	117.67	2	117.50	119.00	1	3,541	0.03%
2019/08/14	2	118.75	7	120.07	119.00	-5	3,568	-0.14%
2019/08/13	2	116.00	2	116.50	117.00	0	3,541	0.00%
2019/08/12	22	118.34	2	119.00	117.00	20	3,568	0.56%
2019/08/08	2	119.00	1	119.00	120.00	1	3,530	0.03%
2019/08/07	3	118.33	1	118.50	117.50	2	3,566	0.06%
2019/08/06	3	115.17	1	113.00	118.00	2	3,595	0.06%
2019/08/05	6	117.00	0	0.00	118.00	6	3,606	0.17%
2019/08/02	6	119.33	4	120.50	119.50	2	3,579	0.06%
2019/08/01	1	123.50	3	125.17	124.50	-2	3,554	-0.06%
2019/07/31	0	123.00	1	125.00	123.00	-1	3,572	-0.03%
2019/07/30	3	123.17	5	124.10	124.00	-2	3,572	-0.05%
2019/07/29	3	125.50	3	124.83	125.00	0	3,584	0.00%
2019/07/26	10	124.55	3	124.00	122.00	7	3,557	0.20%
2019/07/24	2	121.75	95	121.99	123.00	-93	3,429	-2.71%
2019/07/23	112	122.09	22	122.36	123.00	90	3,455	2.60%	大買/
2019/07/22	0	0.00	5	118.20	118.50	-5	3,615	-0.14%
2019/07/19	8	117.19	5	118.00	116.00	3	3,760	0.08%
2019/07/18	6	117.00	4	117.75	118.00	2	3,728	0.05%
2019/07/17	1	119.00	5	118.20	119.00	-4	3,713	-0.11%
2019/07/16	3	117.33	1	120.50	117.00	2	3,699	0.05%
2019/07/15	1	122.00	11	121.36	122.00	-10	3,619	-0.28%
2019/07/12	8	118.19	9	119.72	119.50	-1	3,585	-0.03%
2019/07/11	11	110.05	63.1	114.22	116.00	-52.1	3,414	-1.53%
2019/07/10	0	0.00	16	103.72	105.50	-16	3,204	-0.50%
2019/07/09	2	102.50	2	102.75	102.50	0	3,156	0.00%
2019/07/08	20	101.00	1	101.00	100.50	19	3,137	0.61%
2019/07/05	20	100.00	0	0.00	99.90	20	3,150	0.63%
2019/07/03	2	100.25	1	100.00	100.50	1	3,320	0.03%
2019/07/01	14	99.26	15	100.00	100.00	-1	3,427	-0.03%
2019/06/28	11	104.45	0	0.00	104.00	11	3,351	0.33%
2019/06/27	0	0.00	5	104.00	104.50	-5	3,322	-0.15%
2019/06/26	0	0.00	2	103.50	104.00	-2	3,322	-0.06%
2019/06/25	7	102.36	0	0.00	100.50	7	3,313	0.21%
2019/06/24	1	104.50	0	0.00	103.50	1	3,311	0.03%
2019/06/21	0	0.00	11	103.05	103.50	-11	3,312	-0.33%
2019/06/20	2	102.75	0	0.00	102.50	2	3,325	0.06%
2019/06/19	0	0.00	8	102.13	103.00	-8	3,367	-0.24%
2019/06/18	2	99.40	0	0.00	99.40	2	3,382	0.06%
2019/06/17	16	99.51	2	99.90	99.00	14	3,428	0.41%
2019/06/14	1	99.40	0	0.00	99.40	1	3,515	0.03%
2019/06/13	5	99.84	1	100.00	99.20	4	3,545	0.11%
2019/06/12	0	0.00	2	102.25	101.00	-2	3,646	-0.05%
2019/06/11	0	0.00	3	101.17	101.00	-3	3,688	-0.08%
2019/06/10	5	100.60	8	100.33	102.00	-3	3,714	-0.08%
2019/06/06	5	98.12	1	97.50	97.20	4	3,729	0.11%
2019/06/05	0	0.00	9	99.78	99.40	-9	3,741	-0.24%
2019/06/04	4	98.48	0	0.00	98.30	4	3,772	0.11%
2019/06/03	11	99.21	0	0.00	99.00	11	3,789	0.29%
2019/05/31	0	0.00	5	100.50	100.00	-5	3,813	-0.13%
2019/05/30	8	99.95	2	99.80	99.40	6	3,862	0.16%
2019/05/29	4	100.05	4	98.73	99.60	0	3,963	0.00%
2019/05/28	0	0.00	1	99.30	99.40	-1	3,983	-0.03%
2019/05/27	3	99.17	4	98.10	100.50	-1	4,004	-0.02%
2019/05/24	3	100.33	1	99.40	99.00	2	4,022	0.05%
2019/05/23	1	102.50	9	103.50	103.00	-8	4,050	-0.20%
2019/05/22	3	104.00	3	105.00	104.50	0	4,046	0.00%
2019/05/21	5	103.20	1	104.00	104.00	4	4,069	0.10%
2019/05/20	0	0.00	4	100.50	101.00	-4	4,042	-0.10%
2019/05/17	2	99.40	4	102.75	99.20	-2	4,095	-0.05%
2019/05/16	3	100.33	1	101.50	100.00	2	4,150	0.05%
2019/05/15	1	102.00	11	101.63	102.00	-10	4,181	-0.24%
2019/05/14	7	97.21	5	99.50	98.50	2	4,310	0.05%
2019/05/13	7	99.81	0	0.00	99.80	7	4,484	0.16%
2019/05/10	5	101.70	0	0.00	101.50	5	4,507	0.11%
2019/05/09	2	103.50	5	103.80	103.50	-3	4,543	-0.07%
2019/05/08	1	105.00	6	105.00	105.00	-5	4,552	-0.11%
2019/05/07	0	0.00	5	103.90	103.50	-5	4,536	-0.11%
2019/05/06	5	100.80	0	0.00	101.50	5	4,619	0.11%
2019/05/03	1	105.00	1	105.00	104.00	0	4,600	0.00%
2019/05/02	10	105.00	10	104.50	105.00	0	4,584	0.00%
2019/04/30	1	103.00	2	104.00	104.00	-1	4,591	-0.02%
2019/04/29	5	102.00	3	103.83	105.00	2	4,614	0.04%
2019/04/26	20	104.35	1	103.50	103.00	19	4,594	0.41%
2019/04/25	2	109.50	11	109.00	111.50	-9	4,696	-0.19%
2019/04/24	5	105.90	3	107.50	106.50	2	4,559	0.04%
2019/04/23	0	0.00	7	107.00	107.00	-7	4,623	-0.15%
2019/04/22	0	0.00	3	105.50	105.00	-3	4,623	-0.06%
2019/04/19	4	103.13	4	103.00	103.00	0	4,700	0.00%
2019/04/18	8	102.81	2	103.50	102.00	6	4,868	0.12%
2019/04/17	5	104.00	0	0.00	104.50	5	4,883	0.10%
2019/04/16	1	107.00	3	108.17	107.50	-2	4,856	-0.04%
2019/04/15	6	104.50	0	0.00	105.00	6	4,829	0.12%
2019/04/11	5	104.00	0	0.00	103.00	5	4,844	0.10%
2019/04/09	0	0.00	2	107.75	107.00	-2	4,806	-0.04%
2019/04/08	0	0.00	22	104.18	104.00	-22	4,728	-0.47%
2019/04/03	4	100.35	4	101.13	101.00	0	4,651	0.00%
2019/04/02	1	98.50	3	99.00	98.80	-2	4,645	-0.04%
2019/04/01	4	98.95	3	99.20	98.80	1	4,679	0.02%
2019/03/29	0	0.00	2	99.40	98.60	-2	4,652	-0.04%
2019/03/28	0	0.00	1	99.00	97.60	-1	4,754	-0.02%
2019/03/27	15	98.69	0	0.00	99.10	15	4,905	0.31%
2019/03/26	4	97.70	2	98.00	97.70	2	5,061	0.04%
2019/03/25	2	96.70	0	0.00	96.30	2	5,218	0.04%
2019/03/22	1	97.00	2	97.10	97.00	-1	5,219	-0.02%
2019/03/21	7	100.24	8	99.28	98.90	-1	5,238	-0.02%
2019/03/20	1	99.50	1	99.50	99.60	0	5,353	0.00%
2019/03/19	1	100.00	22	100.00	99.50	-21	5,353	-0.39%
2019/03/18	0	0.00	4	97.78	98.30	-4	5,316	-0.08%
2019/03/15	9	97.19	9	99.29	96.70	0	5,360	0.00%
2019/03/14	0	0.00	48	97.46	97.40	-48	5,249	-0.91%
2019/03/13	1	95.70	19	95.80	95.60	-18	5,239	-0.34%
2019/03/12	0	0.00	1	96.50	94.40	-1	5,221	-0.02%
2019/03/11	0	0.00	1	95.50	95.00	-1	5,256	-0.02%
2019/03/07	0	0.00	1	95.00	94.80	-1	5,425	-0.02%
2019/03/06	2	94.45	0	0.00	94.30	2	5,493	0.04%
2019/03/05	0	0.00	2	94.95	95.50	-2	5,542	-0.04%
2019/03/04	2	94.65	7	95.60	93.10	-5	5,578	-0.09%
2019/02/27	65	91.18	0	0.00	91.60	65	5,529	1.18%
2019/02/26	1	91.80	1	92.60	92.10	0	5,591	0.00%
2019/02/25	2	91.40	13	91.00	92.30	-11	5,705	-0.19%
2019/02/22	14	91.97	0	0.00	91.80	14	5,868	0.24%
2019/02/21	1	94.00	0	0.00	94.40	1	5,999	0.02%
2019/02/20	1	94.40	0	0.00	94.00	1	6,036	0.02%
2019/02/19	2	94.80	3	95.00	94.80	-1	6,108	-0.02%
2019/02/18	2	97.45	4	97.03	94.80	-2	6,322	-0.03%
2019/02/15	2	96.80	7	95.74	96.10	-5	6,336	-0.08%
2019/02/14	2	93.50	0	0.00	94.00	2	6,321	0.03%
2019/02/13	4	93.33	9	94.68	93.00	-5	6,450	-0.08%
2019/02/12	12	95.51	60	96.03	97.40	-48	6,428	-0.75%
2019/02/11	13	87.82	75	88.32	89.00	-62	6,464	-0.96%
2019/01/30	0	0.00	37	87.00	87.10	-37	6,542	-0.57%
2019/01/29	1	86.30	2	86.45	86.30	-1	6,842	-0.01%
2019/01/25	0	0.00	21	85.49	86.00	-21	7,088	-0.30%
2019/01/24	0	0.00	1	83.00	83.00	-1	7,413	-0.01%
2019/01/21	29	82.04	1	82.10	82.00	28	8,234	0.34%
2019/01/18	1	82.40	5	82.94	82.60	-4	8,624	-0.05%
2019/01/17	148	84.36	11	81.68	82.50	137	8,731	1.57%	大買/鉅額交易
2019/01/16	0	0.00	13	88.78	88.80	-13	8,568	-0.15%
2019/01/15	4	87.88	52	88.10	88.40	-48	8,998	-0.53%
2019/01/14	2	85.75	0	0.00	85.40	2	9,202	0.02%
2019/01/11	4	86.45	6	87.10	86.90	-2	9,299	-0.02%
2019/01/10	1	86.80	38	86.64	88.20	-37	9,206	-0.40%
2019/01/09	36	84.03	1.2	84.28	82.30	34.8	9,039	0.39%
2019/01/08	0	0.00	27	82.63	83.20	-27	8,993	-0.30%
2019/01/07	0	0.00	12	83.50	82.40	-12	8,979	-0.13%
2019/01/04	4	81.28	3	81.10	81.00	1	8,956	0.01%
2019/01/03	5	81.80	1	82.10	82.50	4	8,977	0.04%
2019/01/02	22	82.16	1	82.80	82.10	21	8,972	0.23%
2018/12/28	0	0.00	2	84.00	84.50	-2	8,952	-0.02%
2018/12/27	2	83.95	1	83.80	84.40	1	8,992	0.01%
2018/12/26	4	81.98	1	81.50	81.80	3	8,954	0.03%
2018/12/25	4	82.53	2	83.35	81.00	2	8,955	0.02%
2018/12/24	4	84.28	1	83.70	83.00	3	8,916	0.03%
2018/12/22	2	84.40	1	84.00	85.00	1	8,893	0.01%
2018/12/21	7	85.26	4	85.65	85.00	3	8,909	0.03%
2018/12/20	11	86.26	47.2	86.95	87.50	-36.2	8,796	-0.41%
2018/12/19	3	82.87	35	84.51	86.00	-32	8,697	-0.37%
2018/12/18	15	79.91	2	81.10	79.20	13	8,518	0.15%
2018/12/17	2	83.80	0	0.00	83.50	2	8,354	0.02%
2018/12/14	4	83.48	1	83.60	82.50	3	8,351	0.04%
2018/12/13	4	86.73	16	87.04	85.90	-12	8,310	-0.14%
2018/12/12	0	0.00	5	84.50	84.70	-5	8,195	-0.06%
2018/12/11	1	81.70	0	0.00	83.00	1	8,215	0.01%
2018/12/10	11	82.54	46	84.02	83.30	-35	8,175	-0.43%
2018/12/07	13	81.72	0	0.00	82.00	13	8,156	0.16%
2018/12/06	12	80.94	1	82.20	82.10	11	8,184	0.13%
2018/12/05	6	83.30	0	0.00	83.50	6	8,173	0.07%
2018/12/04	2	86.15	3	85.53	85.40	-1	8,191	-0.01%
2018/12/03	70	85.59	1.5	85.00	85.50	68.5	8,152	0.84%
2018/11/30	3	83.33	13	83.30	84.30	-10	8,070	-0.12%
2018/11/29	2	82.25	2	81.25	80.80	0	7,997	0.00%
2018/11/28	51	80.10	9	80.53	80.60	42	7,949	0.53%
2018/11/27	8	80.41	15	81.18	82.10	-7	7,878	-0.09%
2018/11/26	2	79.45	23	78.73	79.90	-21	7,804	-0.27%
2018/11/23	44	76.42	41	77.11	76.70	3	7,802	0.04%
2018/11/22	32	78.63	1	78.90	77.50	31	7,711	0.40%
2018/11/21	15	81.90	26	81.45	82.40	-11	7,585	-0.15%
2018/11/20	29	81.10	11	85.00	80.10	18	7,370	0.24%
2018/11/19	4	86.08	1	86.20	86.50	3	7,170	0.04%
2018/11/16	14	86.57	6	85.87	87.00	8	7,112	0.11%
2018/11/15	88	85.52	30	85.07	86.00	58	7,004	0.83%
2018/11/14	63	83.60	2	83.70	82.70	61	6,800	0.90%
2018/11/13	16	82.99	5	83.28	84.70	11	6,745	0.16%
2018/11/12	55	83.39	15	84.37	84.40	40	6,687	0.60%
2018/11/09	18	82.92	4	82.98	83.80	14	6,551	0.21%
2018/11/08	65	81.68	10	82.51	81.50	55	6,402	0.86%
2018/11/07	38	80.72	16	80.69	81.40	22	6,148	0.36%
2018/11/06	60	80.01	87	80.42	80.30	-27	6,044	-0.45%
2018/11/05	31	79.06	14	79.77	78.30	17	5,695	0.30%
2018/11/02	5	80.56	22	80.70	81.30	-17	5,536	-0.31%
2018/11/01	68	79.78	88	79.99	80.40	-20	5,439	-0.37%
2018/10/31	6	80.57	28.5	80.09	80.90	-22.5	5,060	-0.44%
2018/10/30	17	78.49	60	78.50	80.30	-43	4,866	-0.88%
2018/10/29	3.5	74.11	26	73.73	76.40	-22.5	4,611	-0.49%
2018/10/26	95	71.80	86	72.75	73.30	9	4,463	0.20%
2018/10/25	13	73.44	266	73.76	75.10	-253	4,117	-6.14%	大賣/鉅額交易
2018/10/24	4	74.53	7	74.17	74.40	-3	4,047	-0.07%
2018/10/23	82	74.41	113.1	74.08	74.50	-31.1	4,142	-0.75%	大賣/
2018/10/22	7	71.89	129	71.69	71.50	-122	4,070	-3.00%	大賣/鉅額交易
2018/10/19	9	65.32	27	66.86	67.70	-18	3,798	-0.47%
2018/10/11	11	62.30	1	62.10	61.70	10	4,002	0.25%
2018/10/09	0	0.00	35	65.44	66.10	-35	3,965	-0.88%
2018/10/08	20	65.00	0	0.00	65.20	20	3,987	0.50%
2018/10/05	16	65.15	2	66.35	65.30	14	4,046	0.35%
2018/10/04	0	0.00	2	67.10	67.60	-2	4,033	-0.05%
2018/10/02	19	66.87	0	0.00	66.70	19	4,021	0.47%
2018/10/01	3	68.67	3	67.80	68.40	0	4,007	0.00%
2018/09/28	10	68.70	1	68.90	69.00	9	3,988	0.23%
2018/09/27	1	68.40	0	0.00	68.50	1	3,977	0.03%
2018/09/26	0	0.00	13	69.33	68.10	-13	3,959	-0.33%
2018/09/25	3	68.27	2	68.00	68.10	1	3,891	0.03%
2018/09/21	0	0.00	1	67.90	68.20	-1	3,883	-0.03%
2018/09/20	9	67.40	0	0.00	67.80	9	3,881	0.23%
2018/09/19	0	0.00	2	68.45	68.50	-2	3,864	-0.05%
2018/09/18	1	69.30	5	68.68	67.70	-4	3,842	-0.10%
2018/09/17	4	69.13	14	69.14	69.20	-10	3,805	-0.26%
2018/09/14	4	68.10	5	67.94	68.00	-1	3,744	-0.03%
2018/09/13	4	67.73	7	68.16	68.00	-3	3,724	-0.08%
2018/09/12	0	0.00	2	65.30	66.20	-2	3,664	-0.05%
2018/09/11	2	64.90	1	65.50	64.40	1	3,644	0.03%
2018/09/10	12	63.99	2	64.15	63.50	10	3,629	0.28%
2018/09/07	1	67.20	0	0.00	65.70	1	3,609	0.03%
2018/09/06	11	66.91	3	66.93	67.00	8	3,582	0.22%
2018/09/05	8	67.98	7	68.00	67.60	1	3,585	0.03%
2018/09/04	50	67.50	55	68.48	69.00	-5	3,546	-0.14%
2018/09/03	1	68.10	0	0.00	67.40	1	3,602	0.03%
2018/08/30	5	67.98	6.1	67.77	67.60	-1.1	3,608	-0.03%
2018/08/29	2	65.80	0	0.00	66.60	2	3,593	0.06%
2018/08/28	2	66.10	6	66.67	66.30	-4	3,665	-0.11%
2018/08/27	1	65.40	1	65.50	65.60	0	3,685	0.00%
2018/08/23	30	64.70	0	0.00	64.90	30	3,733	0.80%
2018/08/22	2	65.40	1	65.70	65.10	1	3,774	0.03%
2018/08/20	35	64.83	12	64.39	63.70	23	3,776	0.61%
2018/08/17	4	66.35	5	65.80	65.80	-1	3,777	-0.03%
2018/08/16	2	65.90	4	66.65	66.30	-2	3,762	-0.05%
2018/08/15	0	0.00	2	66.45	66.70	-2	3,752	-0.05%
2018/08/14	6	66.07	3	66.37	66.80	3	3,747	0.08%
2018/08/13	8	66.11	13	65.85	65.80	-5	3,780	-0.13%
2018/08/10	1	67.50	3	67.73	67.40	-2	3,739	-0.05%
2018/08/09	6	67.55	25	67.60	67.50	-19	3,741	-0.51%
2018/08/08	4	68.00	2	68.15	68.20	2	3,740	0.05%
2018/08/07	5	68.12	4	67.95	67.90	1	3,715	0.03%
2018/08/06	8	67.10	16	67.19	67.50	-8	3,689	-0.22%
2018/08/03	1	65.90	20	66.51	66.70	-19	3,616	-0.53%
2018/08/02	1	64.20	7	64.10	64.20	-6	3,518	-0.17%
2018/08/01	6	64.97	2	65.25	64.50	4	3,507	0.11%
2018/07/31	10	64.16	9	63.93	64.60	1	3,489	0.03%
2018/07/30	36	65.19	38	65.28	65.00	-2	3,424	-0.06%
2018/07/27	11	63.92	191	63.36	64.30	-180	3,195	-5.63%	大賣/鉅額交易
2018/07/26	2	58.30	2	58.40	58.50	0	2,874	0.00%
2018/07/25	6	58.50	5	58.42	58.70	1	2,913	0.03%
2018/07/24	40	61.65	1	61.90	61.80	39	2,973	1.31%
2018/07/23	22	61.84	16	62.01	62.10	6	3,055	0.20%
2018/07/20	38	61.19	11	61.22	61.40	27	3,033	0.89%
2018/07/19	23	61.47	9	61.23	60.70	14	3,066	0.46%
2018/07/18	14	60.73	2	61.45	61.50	12	3,086	0.39%
2018/07/17	96	59.60	0	0.00	59.70	96	3,056	3.14%
2018/07/16	2	59.35	0	0.00	59.30	2	3,064	0.07%
2018/07/13	5	59.22	1	59.10	59.50	4	3,057	0.13%
2018/07/12	12	59.43	0	0.00	59.80	12	3,020	0.40%
2018/07/10	4	60.20	0	0.00	60.20	4	3,095	0.13%
2018/07/09	20	60.00	0	0.00	60.20	20	3,115	0.64%
2018/07/06	1	59.50	0	0.00	59.80	1	3,142	0.03%
2018/07/05	12	60.00	0	0.00	59.80	12	3,166	0.38%
2018/07/04	5	60.14	4	60.13	60.00	1	3,217	0.03%
2018/07/03	1	60.80	5	61.14	60.50	-4	3,243	-0.12%
2018/06/29	15	60.52	0	0.00	61.00	15	3,258	0.46%
2018/06/28	5	60.00	0	0.00	59.80	5	3,245	0.15%
2018/06/27	2	60.20	0	0.00	60.20	2	3,269	0.06%
2018/06/26	1	60.20	0	0.00	60.30	1	3,328	0.03%
2018/06/25	2	60.80	0	0.00	60.70	2	3,451	0.06%
2018/06/22	15	60.93	0	0.00	60.80	15	3,469	0.43%
2018/06/21	1	61.50	0	0.00	61.20	1	3,476	0.03%
2018/06/20	0	61.00	1	61.10	61.00	-1	3,518	-0.03%
2018/06/19	7	61.87	0	0.00	61.90	7	3,513	0.20%
2018/06/15	2	62.10	0	0.00	62.10	2	3,582	0.06%
2018/06/14	4	62.38	0	0.00	62.10	4	3,609	0.11%
2018/06/13	3	62.20	0	0.00	62.20	3	3,682	0.08%
2018/06/12	2	62.20	1	62.90	62.50	1	3,885	0.03%
2018/06/11	9.3	63.81	0	0.00	62.50	9.3	3,912	0.24%
2018/06/08	0.1	65.60	0	0.00	65.60	0.1	3,923	0.00%
2018/06/07	0	66.20	0	0.00	66.20	0	3,944	0.00%
2018/06/06	1	65.60	4	66.05	65.70	-3	3,970	-0.08%
2018/06/05	0	0.00	5	64.70	65.10	-5	3,999	-0.13%
2018/06/04	0	63.00	2	63.00	63.00	-2	3,946	-0.05%
2018/05/30	12.3	62.06	2	62.00	62.10	10.3	4,152	0.25%
2018/05/29	0	0.00	24	63.80	63.30	-24	4,168	-0.58%
2018/05/28	21	63.54	2	62.60	63.60	19	4,235	0.45%
2018/05/22	2	61.95	0	0.00	61.80	2	4,937	0.04%
2018/05/21	8	62.10	3	62.67	61.90	5	5,091	0.10%
2018/05/18	4	61.05	0	0.00	61.00	4	5,094	0.08%
2018/05/17	2.5	61.62	1	61.70	61.50	1.5	5,155	0.03%
2018/05/16	6	60.87	0	0.00	60.90	6	5,214	0.12%
2018/05/15	2	61.25	1	62.20	61.00	1	5,329	0.02%
2018/05/14	1	63.00	1	62.70	62.70	0	5,479	0.00%
2018/05/11	4	62.20	5	62.40	62.10	-1	5,637	-0.02%
2018/05/10	0	0.00	5	61.68	61.50	-5	5,653	-0.09%
2018/05/09	1	61.10	1	61.30	61.10	0	5,666	0.00%
2018/05/08	8	60.95	0	0.00	60.90	8	5,634	0.14%
2018/05/07	3	61.50	6	61.45	62.30	-3	5,621	-0.05%
2018/05/04	7	59.87	0	0.00	59.70	7	5,704	0.12%
2018/05/03	7	60.53	0	0.00	60.20	7	5,679	0.12%
2018/05/02	13	61.95	7	62.30	62.40	6	5,674	0.11%
2018/04/30	5	61.88	11	61.80	61.60	-6	5,668	-0.11%
2018/04/27	27.3	64.84	18	64.58	63.80	9.3	5,593	0.17%
2018/04/26	16	67.84	4	67.85	66.20	12	5,488	0.22%
2018/04/25	9	68.24	1	69.20	69.80	8	5,500	0.15%
2018/04/23	1	71.90	1	71.80	71.70	0	5,556	0.00%
2018/04/20	0	0.00	7	73.29	73.20	-7	5,612	-0.12%
2018/04/18	1	71.60	2	72.00	72.20	-1	5,644	-0.02%
2018/04/17	2	72.10	7	71.41	71.30	-5	5,666	-0.09%
2018/04/13	2	72.55	1	72.40	72.60	1	5,599	0.02%
2018/04/11	2	73.25	3	73.43	73.20	-1	5,606	-0.02%
2018/04/10	2	73.10	1	73.00	73.40	1	5,586	0.02%
2018/04/03	0	0.00	1	72.40	72.30	-1	5,579	-0.02%
2018/04/02	1	72.50	0	0.00	72.80	1	5,592	0.02%
2018/03/31	0	0.00	1	71.80	71.90	-1	5,620	-0.02%
2018/03/30	2	71.75	4	71.98	71.50	-2	5,640	-0.04%
2018/03/29	8	71.65	1	72.70	71.50	7	5,633	0.12%
2018/03/28	31	73.98	1	72.40	72.10	30	5,575	0.54%
2018/03/27	7	76.63	0	0.00	75.70	7	5,449	0.13%
2018/03/26	1	75.50	0	0.00	75.50	1	5,463	0.02%
2018/03/23	2	75.60	3	75.63	75.80	-1	5,507	-0.02%
2018/03/22	2	77.10	0	0.00	77.10	2	5,538	0.04%
2018/03/21	4	77.48	7	78.54	77.40	-3	5,694	-0.05%
2018/03/20	0	0.00	21	77.90	77.50	-21	5,887	-0.36%
2018/03/19	25	78.60	6	78.00	78.60	19	6,434	0.30%
2018/03/16	9	77.83	7	77.97	76.60	2	6,840	0.03%
2018/03/15	16	76.69	1	76.20	76.10	15	6,663	0.23%
2018/03/14	17	77.11	4	76.90	77.30	13	6,648	0.20%
2018/03/13	4	78.05	0	0.00	78.30	4	6,606	0.06%
2018/03/12	2	77.70	0	0.00	78.30	2	6,610	0.03%
2018/03/09	2	77.60	2	77.15	78.10	0	6,590	0.00%
2018/03/08	1	78.50	1	79.20	78.50	0	6,547	0.00%
2018/03/07	3	78.40	0	0.00	78.30	3	6,581	0.05%
2018/03/06	13	78.22	1	78.00	78.50	12	6,572	0.18%
2018/03/05	15	78.58	9	79.73	78.50	6	6,523	0.09%
2018/03/02	3	81.57	7	81.97	81.60	-4	6,385	-0.06%
2018/03/01	1	82.90	3	83.00	82.80	-2	6,348	-0.03%
2018/02/27	9	83.59	13.1	84.35	82.50	-4.1	6,284	-0.07%
2018/02/26	7	82.89	97	81.67	82.20	-90	6,119	-1.47%
2018/02/23	75	79.53	22	79.96	80.20	53	5,848	0.91%
2018/02/22	1	77.60	1	77.10	77.50	0	5,672	0.00%
2018/02/21	2	77.15	17	77.00	77.40	-15	5,655	-0.27%
2018/02/09	5	71.74	14	73.04	74.80	-9	5,529	-0.16%
2018/02/08	12	75.43	6	75.60	73.50	6	5,512	0.11%
2018/02/07	3	74.37	8	74.39	74.50	-5	5,498	-0.09%
2018/02/06	8	72.19	8	71.93	71.10	0	5,467	0.00%
2018/02/05	5	74.88	237.1	75.27	77.00	-232.1	5,337	-4.35%	大賣/鉅額交易
2018/02/02	2	74.00	4	74.95	75.00	-2	5,200	-0.04%
2018/02/01	1	75.00	26	74.98	74.50	-25	5,215	-0.48%
2018/01/31	0	0.00	1	73.00	74.00	-1	5,244	-0.02%
2018/01/30	1	73.40	3	74.50	73.40	-2	5,322	-0.04%
2018/01/29	1	75.00	8	74.46	75.00	-7	5,321	-0.13%
2018/01/26	3	73.03	7	72.64	72.60	-4	5,238	-0.08%
2018/01/25	3	74.63	22	74.28	73.50	-19	5,308	-0.36%
2018/01/24	4	74.53	1	74.60	74.80	3	5,382	0.06%
2018/01/23	5	73.50	10	75.02	73.50	-5	5,461	-0.09%
2018/01/22	12	74.26	13	74.25	74.60	-1	5,675	-0.02%
2018/01/19	1	73.10	10	73.10	73.70	-9	5,866	-0.15%
2018/01/18	2	73.30	27	73.07	73.20	-25	5,858	-0.43%
2018/01/17	0	0.00	8	71.94	72.00	-8	5,797	-0.14%
2018/01/16	9	71.46	4	71.03	71.20	5	5,761	0.09%
2018/01/15	1	69.50	3	70.30	69.80	-2	5,784	-0.03%
2018/01/12	6	70.47	2	70.10	70.20	4	5,818	0.07%
2018/01/11	2	68.70	3	68.67	70.00	-1	5,762	-0.02%
2018/01/10	4	68.20	3	68.43	68.00	1	5,746	0.02%
2018/01/09	2	70.25	0	0.00	69.20	2	5,729	0.03%
2018/01/08	1	70.40	2	70.40	70.30	-1	5,717	-0.02%
2018/01/05	5	70.30	5	70.30	70.30	0	5,715	0.00%
2018/01/04	0	0.00	5	70.04	70.30	-5	5,702	-0.09%
2018/01/03	2	70.00	3	69.83	69.80	-1	5,736	-0.02%
2018/01/02	5	69.94	2	69.90	70.00	3	5,764	0.05%