台表科 (6278)-元大-新竹經國券商分點個股進出

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

台表科

(6278)

可現股當沖

股價
103.5
漲跌
▲2.5
漲幅
+2.48%
成交量
1,135張
產業
上市光電類股
880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

台表科 (6278)籌碼相關－元大-新竹經國券商分點個股進出

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

元大-新竹經國券商分點個股進出
元大-新竹經國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
2024/11/22	0	102.50	0	0.00	103.50	0	1,843	0.00%
2024/11/21	0	0.00	2	102.00	101.00	-2	1,843	-0.11%
2024/11/20	1	100.00	0	0.00	101.00	1	1,844	0.05%
2024/11/18	1	102.00	0	0.00	100.00	1	1,880	0.05%
2024/11/15	6	102.58	1	102.50	103.00	5	1,886	0.27%
2024/11/14	6	102.67	3	103.17	104.00	3	1,912	0.16%
2024/11/13	1	103.00	0	0.00	105.00	1	1,878	0.05%
2024/11/12	5	102.50	0	0.00	102.50	5	1,905	0.26%
2024/11/11	1	105.00	0	0.00	105.00	1	1,951	0.05%
2024/11/08	5	103.70	0	0.00	103.50	5	2,038	0.25%
2024/11/07	2	105.51	0	0.00	106.00	2	2,076	0.10%
2024/11/06	3	103.83	0	0.00	103.50	3	2,081	0.14%
2024/11/05	0	0.00	2	102.50	103.50	-2	2,123	-0.09%
2024/11/04	2	105.50	3	107.00	105.50	-1	2,160	-0.05%
2024/11/01	0	0.00	27	106.00	107.50	-27	2,196	-1.23%
2024/10/30	14	107.43	0	0.00	107.00	14	2,198	0.64%
2024/10/25	6	115.42	4	113.50	113.00	2	2,300	0.09%
2024/10/24	5	116.10	1	116.52	117.50	4	2,322	0.17%
2024/10/23	0	0.00	4	118.63	116.00	-4	2,358	-0.17%
2024/10/22	1	114.00	2	115.25	116.00	-1	2,325	-0.04%
2024/10/21	28	111.00	0	0.00	112.00	28	2,375	1.18%
2024/10/17	0	0.00	1	110.00	109.50	-1	2,478	-0.04%
2024/10/16	1	109.00	10	109.10	109.50	-9	2,536	-0.35%
2024/10/15	0	0.00	1	109.00	108.00	-1	2,556	-0.04%
2024/10/14	1	106.50	0	0.00	106.50	1	2,607	0.04%
2024/10/01	1.1	109.50	0	0.00	109.50	1.1	3,403	0.03%
2024/09/30	0	0.00	4	111.50	110.00	-4	3,543	-0.11%
2024/09/27	0	0.00	0.2	112.50	111.00	-0.2	3,910	-0.01%
2024/09/26	0	0.00	1	112.50	110.50	-1	4,275	-0.02%
2024/09/25	0	112.00	0	0.00	111.50	0	4,360	0.00%
2024/09/24	0	0.00	1	109.50	109.00	-1	4,402	-0.02%
2024/09/23	4	109.50	0	0.00	108.50	4	4,405	0.09%
2024/09/20	1	110.00	2	109.25	108.50	-1	4,408	-0.02%
2024/09/19	1.1	109.50	0	0.00	108.50	1.1	4,407	0.02%
2024/09/16	0	0.00	1	109.00	108.50	-1	4,407	-0.02%
2024/09/13	0	0.00	1	108.00	108.50	-1	4,466	-0.02%
2024/09/12	2	107.25	0	0.00	107.50	2	4,480	0.04%
2024/09/11	0.1	108.00	0	0.00	107.00	0.1	4,474	0.00%
2024/09/10	2	112.75	2	110.00	111.00	0	4,524	0.00%
2024/09/09	0	0.00	2	111.25	113.00	-2	4,514	-0.04%
2024/09/06	3	110.33	3	111.00	111.00	0	4,524	0.00%
2024/09/05	1	114.50	1	111.50	110.50	0	4,544	0.00%
2024/09/04	1	114.00	1	114.00	114.00	0	4,526	0.00%
2024/09/03	4	118.00	5	117.60	117.50	-1	4,509	-0.02%
2024/09/02	3	115.83	3	116.33	116.50	0	4,532	0.00%
2024/08/30	1	113.50	4	115.75	117.00	-3	4,545	-0.07%
2024/08/27	1	113.00	0	0.00	114.50	1	4,700	0.02%
2024/08/23	1	112.50	0	0.00	112.50	1	4,783	0.02%
2024/08/22	1	114.50	1	114.50	113.50	0	4,825	0.00%
2024/08/20	0	0.00	1	115.00	114.50	-1	4,893	-0.02%
2024/08/16	5	118.00	4	116.50	116.50	1	4,933	0.02%
2024/08/13	12	118.25	12	116.58	117.00	0	5,049	0.00%
2024/08/12	4	116.63	1.2	116.58	117.00	2.8	5,050	0.06%
2024/08/09	1	110.00	1	109.00	108.50	0	4,982	0.00%
2024/08/08	0	0.00	4	111.25	111.50	-4	4,961	-0.08%
2024/08/06	5.2	112.03	7.2	109.82	111.50	-2.1	4,955	-0.04%
2024/08/05	3.3	111.60	3	111.00	113.50	0.3	4,926	0.01%
2024/08/02	2.1	121.76	2	122.50	121.50	0.1	4,940	0.00%
2024/08/01	2	124.75	0	0.00	126.50	2	4,983	0.04%
2024/07/31	1.3	118.17	0	0.00	123.00	1.3	5,019	0.03%
2024/07/30	0	0.00	2	120.25	122.50	-2	5,084	-0.04%
2024/07/29	2	122.25	0	0.00	122.50	2	5,178	0.04%
2024/07/26	1	121.50	3	122.00	122.50	-2	5,365	-0.04%
2024/07/23	6	126.33	4	127.50	126.50	2	5,370	0.04%
2024/07/22	3	124.00	1	125.00	123.50	2	5,396	0.04%
2024/07/19	2	130.50	0	0.00	130.00	2	5,367	0.04%
2024/07/18	1	129.50	2	130.50	132.50	-1	5,436	-0.02%
2024/07/17	0.1	133.00	0	0.00	133.00	0.1	5,400	0.00%
2024/07/16	1.1	137.77	0.1	135.50	134.00	1	5,363	0.02%
2024/07/15	1	135.00	4	136.88	137.50	-3	5,361	-0.06%
2024/07/12	2.3	133.98	2	136.00	136.50	0.3	5,313	0.01%
2024/07/11	1	130.00	4.6	132.73	130.50	-3.6	5,241	-0.07%
2024/07/10	6.2	131.93	5	132.60	131.00	1.2	5,104	0.02%
2024/07/09	8.4	135.05	2.1	135.19	134.50	6.3	5,056	0.12%
2024/07/08	1	140.00	5	139.40	138.00	-4	4,983	-0.08%
2024/07/05	4.1	137.93	5	137.70	136.00	-0.9	4,823	-0.02%
2024/07/04	2	136.00	11.1	136.12	133.50	-9.1	4,635	-0.20%
2024/07/03	15.2	135.49	9	136.61	139.00	6.2	4,525	0.14%
2024/07/02	3	133.33	80.5	131.76	135.50	-77.5	4,199	-1.84%
2024/07/01	1	123.50	1	123.50	123.50	0	3,845	0.00%
2024/06/28	1	120.99	4	120.00	120.00	-3	3,775	-0.08%
2024/06/25	0	0.00	3	121.50	123.00	-3	3,848	-0.08%
2024/06/24	0	122.50	0	0.00	123.00	0	3,852	0.00%
2024/06/21	1	123.00	5	122.70	123.50	-4	3,856	-0.10%
2024/06/20	0.5	123.50	1	124.00	124.50	-0.5	3,843	-0.01%
2024/06/19	2	122.74	3.5	122.93	123.00	-1.5	3,838	-0.04%
2024/06/18	0	0.00	1.2	122.00	122.50	-1.2	3,883	-0.03%
2024/06/17	0	0.00	8.1	120.49	122.00	-8.1	4,000	-0.20%
2024/06/14	0	116.50	1	117.00	117.50	-1	4,108	-0.02%
2024/06/13	2	117.00	0.3	117.18	118.00	1.7	4,130	0.04%
2024/06/12	1	115.50	0	0.00	115.50	1	4,146	0.02%
2024/06/11	0	0.00	1	114.00	114.50	-1	4,228	-0.02%
2024/06/07	1	114.50	1	115.00	114.50	0	4,340	0.00%
2024/06/06	2	114.00	2	113.75	113.50	0	4,345	0.00%
2024/06/03	0	114.50	0.2	114.50	114.50	-0.2	4,372	0.00%
2024/05/31	13	115.96	4.1	117.46	114.00	8.9	4,313	0.21%
2024/05/30	1	118.00	1	118.00	119.50	0	4,227	0.00%
2024/05/29	0	0.00	2	120.00	118.50	-2	4,197	-0.05%
2024/05/28	7	117.57	2	118.25	119.00	5	4,169	0.12%
2024/05/24	1	114.00	9	113.61	114.00	-8	4,107	-0.19%
2024/05/23	3	114.99	19	114.45	114.50	-16	4,065	-0.39%
2024/05/22	0	0.00	2	117.25	116.00	-2	4,001	-0.05%
2024/05/21	2	116.75	1	116.50	116.50	1	3,963	0.03%
2024/05/20	15	118.43	47	117.96	116.50	-32	3,918	-0.82%
2024/05/17	1	118.51	14	119.71	120.00	-13	3,819	-0.34%
2024/05/16	17	116.38	22	117.34	119.50	-5	3,776	-0.13%
2024/05/15	7	119.07	23	117.89	118.50	-16	3,718	-0.43%
2024/05/14	4	117.38	1	117.50	118.50	3	3,704	0.08%
2024/05/13	2	117.75	5	116.90	116.50	-3	3,672	-0.08%
2024/05/10	32	116.95	7	116.64	117.00	25	3,647	0.69%
2024/05/09	3	118.01	9.1	118.32	117.00	-6.1	3,601	-0.17%
2024/05/08	1	119.50	1	121.50	121.00	0	3,551	0.00%
2024/05/07	6	119.50	4	120.50	119.00	2	3,480	0.06%
2024/05/06	6	117.92	1	117.00	118.00	5	3,412	0.15%
2024/05/03	8	118.56	19	118.84	118.50	-11	3,367	-0.33%
2024/05/02	4	121.00	12	121.42	122.00	-8	3,254	-0.25%
2024/04/30	28.1	117.35	29	118.38	119.50	-0.9	3,104	-0.03%
2024/04/29	53	112.63	2	113.00	114.00	51	2,869	1.78%
2024/04/26	23	113.30	45.2	111.46	111.00	-22.2	2,820	-0.79%
2024/04/25	24	113.50	5	111.80	111.50	19	2,764	0.69%
2024/04/24	13	110.69	42	110.63	113.50	-29	2,709	-1.07%
2024/04/23	23	107.09	1	106.50	108.00	22	2,606	0.84%
2024/04/19	30	107.62	1.2	105.25	107.50	28.8	2,544	1.13%
2024/04/18	1	107.50	0	0.00	109.00	1	2,511	0.04%
2024/04/17	0	0.00	1	108.00	107.50	-1	2,494	-0.04%
2024/04/16	1	107.00	102.2	105.53	105.50	-101.2	2,467	-4.10%	大賣/鉅額交易
2024/04/15	3	109.17	2	111.00	110.00	1	2,419	0.04%
2024/04/12	0	0.00	2	109.25	110.50	-2	2,377	-0.08%
2024/04/11	15	112.00	2	111.25	109.00	13	2,346	0.55%
2024/04/09	36	110.11	1	111.00	109.00	35	2,277	1.54%
2024/04/08	30	109.33	3	107.50	110.50	27	2,251	1.20%
2024/04/03	0	0.00	21	110.43	110.00	-21	2,220	-0.95%
2024/04/02	20	110.25	3	110.17	110.50	17	2,205	0.77%
2024/04/01	21	109.00	0	0.00	108.50	21	2,182	0.96%
2024/03/29	8	108.31	9	109.67	108.50	-1	2,163	-0.05%
2024/03/28	0	0.00	3	106.83	105.50	-3	2,084	-0.14%
2024/03/27	1	103.50	1	104.00	104.50	0	2,052	0.00%
2024/03/26	2	103.50	0	0.00	103.00	2	2,066	0.10%
2024/03/25	5.1	104.02	1	105.50	104.00	4.1	2,086	0.20%
2024/03/22	17	105.24	1	104.50	104.50	16	2,105	0.76%
2024/03/21	16	107.22	3.1	107.32	107.00	12.9	2,070	0.62%
2024/03/20	3	107.83	39	109.06	106.00	-36	2,010	-1.79%
2024/03/19	6	112.42	7	113.79	112.00	-1	1,868	-0.05%
2024/03/18	12	106.25	11.7	107.89	108.00	0.3	1,705	0.02%
2024/03/15	40.1	107.20	11	107.95	108.00	29.1	1,673	1.74%
2024/03/14	1	105.50	4	109.63	110.00	-3	1,627	-0.18%
2024/03/13	7.1	104.17	5.1	107.89	107.50	2	1,533	0.13%
2024/03/12	0.2	102.00	22	102.05	103.00	-21.8	1,411	-1.55%
2024/03/11	11	101.36	5	100.80	102.00	6	1,453	0.41%
2024/03/08	12	97.46	0	0.00	98.10	12	1,388	0.86%
2024/03/07	2	98.75	3.2	96.73	96.50	-1.2	1,426	-0.08%
2024/03/06	1.4	97.60	1	97.50	97.80	0.4	1,409	0.03%
2024/03/05	0	0.00	0.3	97.30	98.00	-0.3	1,486	-0.02%
2024/03/01	2	96.40	0	0.00	95.20	2	1,559	0.13%
2024/02/29	0	0.00	2	97.90	98.20	-2	1,563	-0.13%
2024/02/27	1	96.10	0	0.00	96.10	1	1,597	0.06%
2024/02/26	0	0.00	0.1	96.50	96.60	-0.1	1,602	0.00%
2024/02/23	0	0.00	0.2	96.10	96.40	-0.2	1,608	-0.01%
2024/02/22	0	0.00	1	96.10	96.60	-1	1,614	-0.06%
2024/02/20	0	0.00	1	95.90	95.10	-1	1,615	-0.06%
2024/02/19	1	95.90	0.1	95.90	96.00	1	1,615	0.06%
2024/02/16	0.1	94.60	0	0.00	94.50	0.1	1,613	0.01%
2024/01/31	0	0.00	1	92.70	92.70	-1	1,656	-0.06%
2024/01/30	0	0.00	1	93.70	93.10	-1	1,660	-0.06%
2024/01/29	1	93.30	0	0.00	93.70	1	1,677	0.06%
2024/01/26	1	93.50	4	92.93	93.10	-3	1,682	-0.18%
2024/01/25	0	0.00	1	91.90	92.80	-1	1,676	-0.06%
2024/01/18	1.1	90.38	0	0.00	90.30	1.1	1,744	0.06%
2024/01/16	1	93.30	0	0.00	93.40	1	1,700	0.06%
2024/01/11	0.1	93.10	0	0.00	93.70	0.1	1,704	0.01%
2024/01/10	0	0.00	1	92.60	92.80	-1	1,726	-0.06%
2024/01/05	1	93.80	0	0.00	93.80	1	1,722	0.06%
2024/01/02	0	0.00	2	95.20	95.90	-2	1,714	-0.12%
2023/12/29	2	95.20	1	95.30	95.90	1	1,699	0.06%
2023/12/20	1	95.60	0	0.00	94.80	1	1,593	0.06%
2023/12/19	2	91.80	0	0.00	93.00	2	1,551	0.13%
2023/12/18	0.1	93.50	0	0.00	93.10	0.1	1,513	0.01%
2023/12/14	0.1	94.00	0	0.00	94.30	0.1	1,503	0.01%
2023/12/13	1	95.30	0	0.00	93.30	1	1,499	0.07%
2023/12/12	1	95.40	2	95.40	95.30	-1	1,500	-0.07%
2023/12/08	0	0.00	1	97.20	97.10	-1	1,508	-0.07%
2023/12/07	0	0.00	4	96.18	95.50	-4	1,494	-0.27%
2023/12/06	6.1	94.88	0	0.00	94.80	6.1	1,472	0.41%
2023/12/04	0	0.00	4	98.43	98.50	-4	1,406	-0.28%
2023/12/01	1	96.80	0	0.00	97.00	1	1,353	0.07%
2023/11/30	1.1	97.86	4	97.83	97.30	-2.9	1,343	-0.22%
2023/11/29	2	96.20	0	0.00	96.00	2	1,255	0.16%
2023/11/28	1	94.80	2	95.00	95.10	-1	1,197	-0.08%
2023/11/27	0	0.00	12	93.42	92.80	-12	1,157	-1.04%
2023/11/24	13.1	94.28	0	0.00	94.40	13.1	1,130	1.15%
2023/11/21	1	93.10	1	92.50	92.40	0	1,051	0.00%
2023/11/20	1	92.90	0	0.00	92.70	1	1,039	0.10%
2023/11/16	1	92.00	0	0.00	92.50	1	1,018	0.10%
2023/11/13	4	92.45	0	0.00	92.20	4	984	0.41%
2023/11/10	0	0.00	5	91.30	92.40	-5	972	-0.51%
2023/11/09	2	90.90	0	0.00	90.80	2	969	0.21%
2023/11/06	2	92.30	0	0.00	92.50	2	974	0.21%
2023/11/03	1	93.00	0	0.00	92.40	1	960	0.10%
2023/11/02	1	92.90	0	0.00	93.00	1	983	0.10%
2023/10/31	5	93.70	6	92.53	91.40	-1	960	-0.10%
2023/10/30	1	91.40	11	92.04	91.70	-10	915	-1.09%
2023/10/24	0.1	89.60	0	0.00	89.70	0.1	932	0.01%
2023/10/20	2	88.40	0	0.00	88.30	2	978	0.20%
2023/10/19	0	0.00	3	88.80	88.80	-3	1,018	-0.29%
2023/10/18	0	0.00	4	89.23	88.70	-4	1,204	-0.33%
2023/10/17	2	90.10	0	0.00	89.90	2	1,296	0.15%
2023/10/13	0.1	90.80	0	0.00	90.60	0.1	1,327	0.00%
2023/10/12	8	90.70	0	0.00	90.90	8	1,346	0.59%
2023/10/11	1	91.90	10	91.84	92.00	-9	1,352	-0.67%
2023/10/05	0.1	91.50	0	0.00	91.10	0.1	1,469	0.00%
2023/10/04	1	91.10	0	0.00	91.30	1	1,489	0.07%
2023/10/03	8	91.80	8	92.40	91.80	0	1,500	0.00%
2023/10/02	0.1	92.00	0	0.00	92.00	0.1	1,533	0.00%
2023/09/28	0.1	92.00	3	91.80	92.00	-3	1,541	-0.19%
2023/09/27	4	91.20	0	0.00	91.00	4	1,549	0.26%
2023/09/26	0	0.00	5	91.36	91.30	-5	1,554	-0.32%
2023/09/25	6	91.83	0	0.00	92.00	6	1,560	0.38%
2023/09/22	6.1	91.67	1	91.60	91.70	5.1	1,561	0.33%
2023/09/20	5	96.48	1	93.20	93.20	4	1,552	0.26%
2023/09/19	4	96.33	3	96.90	96.40	1	1,543	0.06%
2023/09/18	1	95.80	0	0.00	95.60	1	1,535	0.07%
2023/09/15	0	0.00	4	95.95	95.60	-4	1,533	-0.26%
2023/09/12	0	0.00	8	93.90	93.90	-8	1,567	-0.51%
2023/09/11	1	93.50	0	0.00	92.30	1	1,587	0.06%
2023/09/08	3	94.30	2	94.20	93.70	1	1,608	0.06%
2023/09/07	1	92.80	1	93.30	93.40	0	1,608	0.00%
2023/09/06	1	93.60	8	93.33	93.40	-7	1,624	-0.43%
2023/09/05	2	92.05	2	92.90	92.10	0	1,617	0.00%
2023/09/04	2	91.10	0	0.00	91.30	2	1,609	0.12%
2023/08/30	2	90.55	0	0.00	90.40	2	1,614	0.12%
2023/08/29	4	90.75	0	0.00	90.40	4	1,627	0.25%
2023/08/25	1	90.70	0	0.00	90.50	1	1,671	0.06%
2023/08/21	0.1	89.70	1	89.30	89.40	-1	1,696	-0.06%
2023/08/18	3	90.30	0	0.00	89.50	3	1,710	0.18%
2023/08/11	0	0.00	1	90.00	90.20	-1	1,673	-0.06%
2023/08/09	0	0.00	4	88.88	89.80	-4	1,665	-0.24%
2023/08/08	10	90.11	0	0.00	89.20	10	1,666	0.60%
2023/08/07	0	0.00	3	91.50	92.50	-3	1,645	-0.18%
2023/08/04	4	90.80	2	91.30	91.00	2	1,640	0.12%
2023/08/02	3	90.70	3	91.40	90.30	0	1,638	0.00%
2023/08/01	3	91.17	7	91.41	91.00	-4	1,640	-0.24%
2023/07/31	11.1	89.82	3	90.23	90.40	8.1	1,631	0.49%
2023/07/28	1	90.20	0	0.00	90.50	1	1,634	0.06%
2023/07/27	2	89.75	0	0.00	90.20	2	1,644	0.12%
2023/07/26	1	89.40	0	0.00	89.00	1	1,633	0.06%
2023/07/25	10	88.00	1	88.90	88.40	9	1,627	0.55%
2023/07/21	5	95.04	8	97.84	92.80	-3	1,561	-0.19%
2023/07/20	1	95.40	0	0.00	96.40	1	1,385	0.07%
2023/07/19	3	88.50	0	0.00	87.70	3	1,267	0.24%
2023/07/18	0	0.00	1	88.70	88.80	-1	1,263	-0.08%
2023/07/17	0.1	88.60	0	0.00	88.20	0.1	1,256	0.00%
2023/07/14	0.1	90.00	0	0.00	89.50	0.1	1,264	0.01%
2023/07/13	2	91.30	0	0.00	90.20	2	1,276	0.16%
2023/07/12	1	99.40	5	99.30	99.50	-4	1,216	-0.33%
2023/07/11	0	0.00	1	100.50	99.50	-1	1,192	-0.08%
2023/07/07	0	98.70	0	0.00	98.50	0	1,217	0.00%
2023/07/04	1	101.50	0	0.00	101.00	1	1,306	0.08%
2023/07/03	1	101.00	0	0.00	101.00	1	1,359	0.07%
2023/06/28	0	0.00	0.1	99.90	99.40	-0.1	1,429	-0.01%
2023/06/27	0	0.00	1	99.60	99.30	-1	1,446	-0.07%
2023/06/26	1	100.00	0	0.00	99.90	1	1,460	0.07%
2023/06/21	1	101.00	0	0.00	101.00	1	1,491	0.07%
2023/06/20	1	100.00	0	0.00	100.50	1	1,500	0.07%
2023/06/19	1	100.50	0	0.00	100.00	1	1,494	0.07%
2023/06/16	1.1	100.47	0.1	99.20	100.50	1	1,477	0.06%
2023/06/15	0.1	100.00	5	100.49	98.90	-4.9	1,468	-0.34%
2023/06/14	0	0.00	5	100.00	98.90	-5	1,452	-0.34%
2023/06/13	0	0.00	1	101.50	100.50	-1	1,450	-0.07%
2023/06/12	1	101.50	2	100.00	102.00	-1	1,449	-0.07%
2023/06/08	0	0.00	1	99.20	99.30	-1	1,489	-0.07%
2023/06/07	2	99.10	2	99.90	99.60	0	1,518	0.00%
2023/06/06	2	99.15	2	100.00	99.60	0	1,540	0.00%
2023/06/05	2	99.50	3	99.80	99.70	-1	1,570	-0.06%
2023/06/02	0.1	99.10	1	98.50	99.50	-1	1,597	-0.06%
2023/06/01	6	98.88	0	0.00	99.10	6	1,615	0.37%
2023/05/31	0	0.00	2	102.50	101.00	-2	1,604	-0.12%
2023/05/26	2	100.50	3	100.00	99.90	-1	1,653	-0.06%
2023/05/25	5	100.00	2	99.70	99.90	3	1,691	0.18%
2023/05/22	2	98.35	0	0.00	98.40	2	1,807	0.11%
2023/05/18	1	97.00	0	0.00	97.50	1	1,897	0.05%
2023/05/16	0.1	95.40	0	0.00	95.20	0.1	1,968	0.00%
2023/05/11	0.1	96.90	0	0.00	95.20	0.1	2,029	0.00%
2023/05/05	1	97.40	1	97.40	97.60	0	2,168	0.00%
2023/05/04	1	95.10	0	0.00	96.40	1	2,237	0.04%
2023/05/03	3.1	96.27	0	0.00	96.40	3.1	2,278	0.14%
2023/04/27	3	97.93	0	0.00	99.00	3	2,318	0.13%
2023/04/25	2	98.60	2	98.55	97.00	0	2,318	0.00%
2023/04/24	1	98.60	1	98.60	98.50	0	2,309	0.00%
2023/04/21	1	98.10	0	0.00	98.10	1	2,310	0.04%
2023/04/18	4	102.63	0	0.00	101.50	4	2,275	0.18%
2023/04/17	3	103.00	0	0.00	104.50	3	2,257	0.13%
2023/04/14	0	0.00	1	103.00	102.50	-1	2,240	-0.04%
2023/04/12	2	101.00	0	0.00	101.00	2	2,207	0.09%
2023/04/11	1	101.00	3	100.40	101.50	-2	2,183	-0.09%
2023/04/10	1	97.30	7	96.80	98.00	-6	2,132	-0.28%
2023/04/07	2	97.85	4	100.25	97.30	-2	2,112	-0.09%
2023/04/06	0	0.00	4	99.03	100.00	-4	2,048	-0.20%
2023/03/31	13	97.37	0	0.00	97.20	13	1,997	0.65%
2023/03/29	0	0.00	15	95.62	95.50	-15	1,937	-0.77%
2023/03/28	0	0.00	1	95.50	94.90	-1	1,937	-0.05%
2023/03/24	2	95.00	1	94.90	95.30	1	1,909	0.05%
2023/03/23	1	94.10	0	0.00	94.10	1	1,876	0.05%
2023/03/22	3	93.80	0	0.00	93.80	3	1,866	0.16%
2023/03/17	2	90.50	0	0.00	91.20	2	1,882	0.11%
2023/03/13	0	0.00	1	92.80	92.70	-1	1,844	-0.05%
2023/03/09	4	92.23	2	92.00	91.80	2	1,810	0.11%
2023/03/08	0	0.00	3	91.73	92.00	-3	1,796	-0.17%
2023/03/07	0	0.00	8	89.80	90.70	-8	1,776	-0.45%
2023/03/06	0.1	90.80	0	0.00	90.90	0.1	1,753	0.00%
2023/03/03	0	0.00	6	89.47	89.90	-6	1,733	-0.35%
2023/03/01	2	88.70	2	88.90	88.70	0	1,722	0.00%
2023/02/24	2	89.55	4	90.08	88.90	-2	1,720	-0.12%
2023/02/22	0	0.00	5	88.08	88.70	-5	1,645	-0.30%
2023/02/21	0	0.00	1	88.30	88.40	-1	1,641	-0.06%
2023/02/20	2	86.95	0	0.00	87.40	2	1,616	0.12%
2023/02/17	3	85.77	1	85.30	86.00	2	1,596	0.13%
2023/02/16	2	85.70	0	0.00	86.20	2	1,577	0.13%
2023/02/15	8	85.01	0	0.00	85.00	8	1,572	0.51%
2023/02/14	1	87.70	0	0.00	87.50	1	1,517	0.07%
2023/02/13	1	87.10	0	0.00	87.70	1	1,537	0.07%
2023/02/10	1	87.70	4	87.65	86.90	-3	1,537	-0.20%
2023/02/09	2	88.70	0	0.00	88.50	2	1,520	0.13%
2023/02/08	5	89.32	0	0.00	89.20	5	1,530	0.33%
2023/02/07	1	88.60	8	88.40	89.40	-7	1,516	-0.46%
2023/02/06	3	92.47	3	91.97	92.20	0	1,498	0.00%
2023/02/03	4	93.90	0	0.00	93.50	4	1,524	0.26%
2023/02/02	2.1	92.48	1	92.60	93.30	1.1	1,504	0.07%
2023/02/01	4	91.03	7	91.90	91.90	-3	1,434	-0.21%
2023/01/31	4	90.65	1	91.40	90.60	3	1,389	0.22%
2023/01/30	1	90.30	2	90.80	90.30	-1	1,355	-0.07%
2023/01/17	1	88.40	0	0.00	88.50	1	1,343	0.07%
2023/01/13	1	88.60	2	90.20	88.60	-1	1,355	-0.07%
2023/01/11	2	90.70	1	91.30	91.00	1	1,370	0.07%
2023/01/10	1	90.40	1	90.60	90.50	0	1,381	0.00%
2023/01/09	0.1	90.80	1	90.60	90.90	-1	1,396	-0.07%
2023/01/06	1	88.60	0	0.00	88.80	1	1,406	0.07%
2023/01/05	1	89.00	0	0.00	89.00	1	1,431	0.07%
2022/12/30	1	89.30	2	91.00	89.00	-1	1,480	-0.07%
2022/12/15	0	0.00	1	97.60	97.50	-1	1,713	-0.06%
2022/12/06	0	0.00	1	98.40	96.60	-1	1,724	-0.06%
2022/12/02	1	97.50	1	98.20	97.60	0	1,749	0.00%
2022/12/01	1	98.00	3	97.73	97.10	-2	1,794	-0.11%
2022/11/18	0	0.00	1	94.30	93.60	-1	2,062	-0.05%
2022/11/16	4	92.85	9	92.50	93.60	-5	2,083	-0.24%
2022/11/15	0	0.00	2	92.00	92.60	-2	2,106	-0.09%
2022/11/14	1	92.00	6	91.75	91.50	-5	2,156	-0.23%
2022/11/11	10	91.15	2	90.45	90.50	8	2,232	0.36%
2022/11/10	3	89.50	2.1	90.00	90.10	1	2,297	0.04%
2022/11/09	1	89.70	2	89.75	89.90	-1	2,319	-0.04%
2022/11/08	1	89.00	2	89.10	88.50	-1	2,347	-0.04%
2022/11/07	2	88.90	3	88.47	88.50	-1	2,458	-0.04%
2022/11/04	6	87.33	3	87.70	87.70	3	2,618	0.11%
2022/11/02	0	0.00	0.1	88.00	86.30	-0.1	2,738	0.00%
2022/11/01	2	85.15	2	85.65	85.50	0	2,714	0.00%
2022/10/31	2	82.45	2	81.80	81.90	0	2,705	0.00%
2022/10/24	0	0.00	1	80.10	79.80	-1	2,735	-0.04%
2022/10/17	0	77.30	0	0.00	79.50	0	2,788	0.00%
2022/10/13	0	0.00	2	75.40	74.70	-2	2,820	-0.07%
2022/10/12	2	79.55	1	79.10	79.00	1	2,799	0.04%
2022/10/11	0	81.60	0	0.00	78.90	0	2,834	0.00%
2022/10/06	1	86.20	5	86.08	86.10	-4	2,966	-0.13%
2022/10/05	1	89.20	1.1	87.34	87.40	-0.1	3,032	0.00%
2022/10/04	1	87.40	4	87.78	87.10	-3	3,055	-0.10%
2022/10/03	1	83.10	0	0.00	84.00	1	3,095	0.03%
2022/09/30	1	82.11	0	0.00	83.00	1	3,157	0.03%
2022/09/28	2	82.55	0	0.00	80.50	2	3,310	0.06%
2022/09/26	0	82.50	10	83.20	81.30	-10	3,536	-0.28%
2022/09/23	1	86.00	0	0.00	85.90	1	3,672	0.03%
2022/09/22	0	86.70	1	86.30	86.60	-1	3,845	-0.03%
2022/09/19	0	89.10	0	0.00	88.90	0	3,855	0.00%
2022/09/15	0	0.00	1	91.60	90.40	-1	3,875	-0.03%
2022/09/14	0	90.40	0	0.00	90.80	0	3,891	0.00%
2022/09/13	0	92.10	0	0.00	91.70	0	3,885	0.00%
2022/09/12	2.1	92.65	0	0.00	92.40	2.1	3,888	0.05%
2022/09/07	3.1	90.89	2	90.00	90.10	1.1	3,904	0.03%
2022/09/06	1.1	93.48	2	96.95	91.90	-0.9	3,858	-0.02%
2022/09/05	1	100.51	0	0.00	100.00	1	3,739	0.03%
2022/09/02	0	0.00	2	102.25	101.50	-2	3,754	-0.05%
2022/09/01	0	101.50	0	0.00	101.00	0	3,751	0.00%
2022/08/31	3	102.34	0	0.00	102.50	3	3,713	0.08%
2022/08/26	2	105.50	0.1	106.00	104.00	2	3,675	0.05%
2022/08/25	1	104.50	51.1	104.26	104.50	-50.1	3,667	-1.36%
2022/08/24	3	104.33	3	103.00	103.50	0	3,688	0.00%
2022/08/23	1	104.50	17	104.03	104.00	-16	3,715	-0.43%
2022/08/22	1	103.50	0.5	103.76	103.00	0.5	3,725	0.01%
2022/08/19	11	105.95	1.1	106.48	106.50	10	3,680	0.27%
2022/08/18	10	104.00	22	103.77	104.50	-12	3,615	-0.33%
2022/08/17	4.1	102.37	3	102.33	101.50	1.1	3,524	0.03%
2022/08/16	5.1	99.16	2	99.30	98.20	3.1	3,431	0.09%
2022/08/15	3	99.43	3	100.67	99.30	0	3,400	0.00%
2022/08/12	2	101.75	1	101.00	100.50	1	3,352	0.03%
2022/08/11	16	100.14	4	99.68	100.00	12	3,240	0.37%
2022/08/10	4	91.63	8	92.33	93.50	-4	3,089	-0.13%
2022/08/09	0	0.00	5	89.20	89.80	-5	2,983	-0.17%
2022/08/08	5	88.40	1	88.40	88.70	4	2,981	0.13%
2022/08/05	1	85.60	0	0.00	87.60	1	2,962	0.03%
2022/08/04	4	83.65	1	82.20	83.70	3	2,938	0.10%
2022/08/03	1	84.50	3	84.20	83.90	-2	2,943	-0.07%
2022/08/02	0	85.17	1	85.00	85.00	-1	2,971	-0.03%
2022/07/29	1	85.60	0	0.00	86.20	1	3,021	0.03%
2022/07/28	2	85.20	1	85.90	84.50	1	3,040	0.03%
2022/07/27	0	84.60	0	0.00	85.50	0	3,062	0.00%
2022/07/26	0	0.00	2	85.35	84.60	-2	3,093	-0.06%
2022/07/22	4	88.28	0	0.00	86.30	4	3,126	0.13%
2022/07/20	10	86.53	9	85.96	85.30	1	3,100	0.03%
2022/07/18	1.1	85.46	2	83.80	84.90	-1	3,139	-0.03%
2022/07/15	8	82.71	3	83.57	84.10	5	3,123	0.16%
2022/07/14	3	78.40	1	80.70	80.70	2	3,075	0.07%
2022/07/13	2	83.15	2	82.60	81.70	0	2,987	0.00%
2022/07/12	1	82.80	5	82.58	81.50	-4	2,915	-0.14%
2022/07/11	2	82.40	3	83.87	84.00	-1	2,870	-0.03%
2022/07/08	2	80.45	1	81.00	80.90	1	2,792	0.04%
2022/07/07	3	77.03	5	77.10	78.90	-2	2,741	-0.07%
2022/07/06	2	77.98	1	75.70	75.60	1	2,683	0.04%
2022/07/05	4	78.73	4	79.35	80.40	0	2,618	0.00%
2022/07/04	1	82.49	1	80.10	77.50	0	2,530	0.00%
2022/07/01	3.2	81.91	1	90.40	81.40	2.2	2,407	0.09%
2022/06/30	1.1	89.05	3	88.87	90.40	-1.9	2,245	-0.09%
2022/06/29	0	99.00	0	0.00	98.60	0	2,067	0.00%
2022/06/28	0	0.00	1	99.40	99.50	-1	2,117	-0.05%
2022/06/27	0.1	101.00	0	0.00	101.50	0.1	2,200	0.00%
2022/06/24	0.1	98.70	0	0.00	99.10	0.1	2,254	0.00%
2022/06/23	0.2	99.83	0	0.00	99.00	0.2	2,264	0.01%
2022/06/22	1	100.00	0	0.00	100.00	1	2,345	0.04%
2022/06/21	0	0.00	5	103.50	104.00	-5	2,346	-0.21%
2022/06/20	0.2	103.20	6	101.83	100.00	-5.9	2,365	-0.25%
2022/06/17	1	104.00	0	0.00	104.00	1	2,346	0.04%
2022/06/16	1	110.50	3.1	106.70	107.00	-2.1	2,355	-0.09%
2022/06/13	0	0.00	1	111.00	109.00	-1	2,597	-0.04%
2022/06/10	0	0.00	1	111.50	113.00	-1	2,655	-0.04%
2022/06/08	1	113.00	1	114.00	112.50	0	2,685	0.00%
2022/06/07	51	113.48	0	0.00	112.50	51	2,703	1.89%
2022/06/06	2	114.50	14.1	114.75	114.50	-12.1	2,715	-0.44%
2022/06/02	3.2	112.73	4	113.88	113.50	-0.9	2,738	-0.03%
2022/06/01	1	112.50	0	0.00	112.00	1	2,803	0.04%
2022/05/31	2	112.00	4	110.63	112.00	-2	2,853	-0.07%
2022/05/25	0	0.00	1	103.50	104.00	-1	3,032	-0.03%
2022/05/20	3	105.00	0	0.00	105.00	3	3,266	0.09%
2022/05/16	0	0.00	1	104.50	104.00	-1	3,501	-0.03%
2022/05/13	0	0.00	1	102.50	103.50	-1	3,531	-0.03%
2022/05/12	1	101.99	2	101.50	101.00	-1	3,603	-0.03%
2022/05/10	3	99.21	3	102.50	103.50	0	3,810	0.00%
2022/05/09	2	103.25	7	103.29	101.50	-5	3,974	-0.13%
2022/05/05	1.2	108.50	0	0.00	108.00	1.2	4,117	0.03%
2022/05/04	2	107.25	0	0.00	107.00	2	4,158	0.05%
2022/05/03	1	105.00	0	0.00	106.00	1	4,234	0.02%
2022/04/29	1	104.50	3	104.00	105.50	-2	4,345	-0.05%
2022/04/28	2	102.00	1	100.50	100.50	1	4,422	0.02%
2022/04/27	3	98.24	1	101.00	101.50	2	4,493	0.05%
2022/04/26	1	101.49	0	0.00	101.50	1	4,616	0.02%
2022/04/25	2	102.75	8	102.25	102.00	-6	4,880	-0.12%
2022/04/22	1	108.50	3	108.83	108.00	-2	5,088	-0.04%
2022/04/21	6	110.58	2	110.00	110.00	4	5,265	0.08%
2022/04/19	2	113.50	3	113.17	112.50	-1	5,502	-0.02%
2022/04/18	2	112.00	0	0.00	111.50	2	5,708	0.04%
2022/04/15	3	111.00	1	111.00	110.50	2	6,217	0.03%
2022/04/14	2	113.75	1	113.00	113.00	1	6,576	0.02%
2022/04/12	1	111.00	1	111.50	111.50	0	7,015	0.00%
2022/04/11	7	112.50	2	112.50	111.00	5	7,102	0.07%
2022/04/08	2	116.75	1	117.00	116.50	1	7,395	0.01%
2022/04/07	3	115.00	0	0.00	114.50	3	7,501	0.04%
2022/04/06	1	117.50	0	0.00	117.50	1	7,537	0.01%
2022/03/31	3	118.67	0	0.00	118.00	3	7,563	0.04%
2022/03/30	3.2	121.05	2	121.25	121.00	1.2	7,530	0.02%
2022/03/29	2	121.00	9.3	120.48	120.00	-7.3	7,487	-0.10%
2022/03/25	2.3	120.93	5	118.80	119.00	-2.7	7,403	-0.04%
2022/03/24	2	116.50	0	0.00	117.50	2	7,320	0.03%
2022/03/23	5	116.80	0	0.00	117.50	5	7,313	0.07%
2022/03/22	3	116.67	1	116.50	116.50	2	7,305	0.03%
2022/03/21	1	115.50	4	116.38	117.00	-3	7,313	-0.04%
2022/03/18	2	114.50	0	0.00	114.00	2	7,295	0.03%
2022/03/17	4	116.13	3	116.67	117.00	1	7,270	0.01%
2022/03/16	5	115.69	6.1	116.80	113.50	-1	7,203	-0.01%
2022/03/15	3.1	109.69	1	110.00	109.00	2.1	7,060	0.03%
2022/03/14	0	114.00	0	0.00	114.50	0	7,032	0.00%
2022/03/11	4	113.00	9	112.50	112.50	-5	7,111	-0.07%
2022/03/10	1	115.50	0	0.00	114.00	1	7,165	0.01%
2022/03/09	1	112.50	0	0.00	112.50	1	7,154	0.01%
2022/03/08	4.1	112.49	0	0.00	111.00	4.1	7,147	0.06%
2022/03/07	0.1	114.50	0	0.00	113.50	0.1	7,120	0.00%
2022/03/04	2	119.25	1	118.50	118.50	1	7,044	0.01%
2022/03/03	1	118.50	2	119.00	121.50	-1	6,998	-0.01%
2022/03/02	0.1	116.50	0	0.00	119.00	0.1	6,961	0.00%
2022/03/01	1	117.50	0	0.00	117.00	1	6,929	0.01%
2022/02/25	4	116.38	6	117.58	116.00	-2	6,881	-0.03%
2022/02/24	2	116.00	12	118.21	117.50	-10	6,871	-0.15%
2022/02/23	13.1	120.97	4	119.63	121.00	9.1	6,846	0.13%
2022/02/22	14.1	119.41	0.4	119.00	119.00	13.7	6,830	0.20%
2022/02/21	28	123.43	0	0.00	123.50	28	6,770	0.41%
2022/02/18	8	126.13	1	126.50	127.00	7	6,704	0.10%
2022/02/17	6	128.58	0	0.00	128.50	6	6,768	0.09%
2022/02/16	0	0.00	4	130.25	130.00	-4	6,893	-0.06%
2022/02/15	13	129.42	2	130.25	128.00	11	7,075	0.16%
2022/02/14	19	130.50	5	130.50	129.50	14	7,435	0.19%
2022/02/11	9	135.22	8	135.13	134.00	1	7,387	0.01%
2022/02/10	7	138.86	5	138.40	137.50	2	7,309	0.03%
2022/02/09	16	138.31	8	138.38	139.00	8	7,183	0.11%
2022/02/08	3	133.00	6	133.00	133.00	-3	7,006	-0.04%
2022/02/07	10	134.15	2	134.50	134.00	8	6,961	0.11%
2022/01/26	3	130.50	3	129.67	130.00	0	6,875	0.00%
2022/01/25	3	130.00	1.1	130.10	129.00	2	6,925	0.03%
2022/01/24	3	130.83	0	0.00	130.50	3	6,927	0.04%
2022/01/21	5	133.80	4	132.50	132.50	1	6,883	0.01%
2022/01/20	1	138.50	3	138.33	137.50	-2	6,946	-0.03%
2022/01/19	13	137.69	9	137.83	137.00	4	6,916	0.06%
2022/01/18	7	141.07	5.1	141.31	139.00	2	6,853	0.03%
2022/01/17	22	137.23	27.2	138.74	141.00	-5.2	6,601	-0.08%
2022/01/14	4	132.13	12.1	132.63	136.00	-8.1	6,415	-0.13%
2022/01/13	1	132.50	10	132.20	132.50	-9	6,266	-0.14%
2022/01/12	17	136.18	19.1	133.97	134.00	-2.1	6,152	-0.03%
2022/01/11	6	135.25	14	136.07	134.50	-8	6,083	-0.13%
2022/01/10	26	138.85	50	137.56	136.50	-24	5,920	-0.41%
2022/01/07	10	133.85	14.1	134.25	133.50	-4.1	5,443	-0.07%
2022/01/06	29	130.02	144	131.95	133.00	-115	5,078	-2.26%	大賣/鉅額交易
2022/01/05	2	128.75	7	128.86	131.00	-5	4,843	-0.10%
2022/01/04	0	0.00	16	126.28	126.50	-16	4,643	-0.34%
2022/01/03	16	127.09	24.5	126.46	124.00	-8.5	4,567	-0.18%
2021/12/30	3.1	123.68	13	124.12	123.50	-9.9	4,268	-0.23%
2021/12/29	0	0.00	18	120.86	122.00	-18	4,210	-0.43%
2021/12/28	0	0.00	3.6	119.92	120.00	-3.6	4,177	-0.09%
2021/12/24	3.2	120.63	1	119.00	119.50	2.2	4,187	0.05%
2021/12/22	2	117.50	10	118.00	117.50	-8	4,187	-0.19%
2021/12/20	1.1	114.57	2	117.50	117.50	-1	4,208	-0.02%
2021/12/17	10	115.40	0	0.00	114.50	10	4,210	0.24%
2021/12/15	0.1	116.50	0	0.00	116.00	0.1	4,185	0.00%
2021/12/14	1.1	118.40	4	117.38	116.00	-3	4,174	-0.07%
2021/12/13	0	0.00	5	118.10	118.50	-5	4,157	-0.12%
2021/12/10	0	0.00	2	117.00	116.50	-2	4,171	-0.05%
2021/12/09	3	118.83	1	121.00	118.50	2	4,163	0.05%
2021/12/08	6.1	120.26	4	120.25	119.00	2.1	4,143	0.05%
2021/12/07	10	121.95	3	121.33	120.00	7	4,113	0.17%
2021/12/06	2.3	119.63	4	120.38	121.00	-1.7	4,030	-0.04%
2021/12/03	0.1	116.00	0	0.00	118.50	0.1	4,004	0.00%
2021/12/02	8.1	117.94	0	0.00	116.00	8.1	4,092	0.20%
2021/12/01	7	117.14	4	116.38	118.50	3	4,115	0.07%
2021/11/30	2.2	118.86	0	0.00	117.50	2.2	4,150	0.05%
2021/11/29	2.2	114.50	6	117.25	117.00	-3.8	4,220	-0.09%
2021/11/26	20.1	117.08	5.3	117.66	117.00	14.9	4,270	0.35%
2021/11/25	7.1	120.01	2	120.75	119.50	5.1	4,280	0.12%
2021/11/24	1.2	120.17	1	119.00	119.00	0.2	4,265	0.00%
2021/11/23	11.1	120.01	2	119.75	119.00	9.1	4,270	0.21%
2021/11/22	9	123.39	14	123.86	123.00	-5	4,222	-0.12%
2021/11/19	6	122.42	11.1	124.45	122.50	-5.1	4,192	-0.12%
2021/11/18	13	122.27	11	123.41	122.50	2	4,185	0.05%
2021/11/17	8.2	122.89	5	123.40	123.00	3.2	4,166	0.08%
2021/11/16	11.2	125.68	19	124.92	124.50	-7.9	4,127	-0.19%
2021/11/15	14	125.54	26	125.37	126.00	-12	4,032	-0.30%
2021/11/12	18.1	122.61	12.4	122.03	121.50	5.7	3,936	0.14%
2021/11/11	12	119.25	37.7	120.30	122.00	-25.7	3,788	-0.68%
2021/11/10	4	112.25	5	112.20	112.00	-1	3,457	-0.03%
2021/11/09	5	111.30	2	111.00	111.00	3	3,511	0.09%
2021/11/08	3.8	111.40	1	110.50	110.50	2.8	3,529	0.08%
2021/11/05	2.1	109.76	3	110.00	110.00	-1	3,576	-0.03%
2021/11/04	1.1	112.45	0.1	112.00	111.00	0.9	3,599	0.03%
2021/11/03	3	112.83	0.1	111.50	111.50	2.9	3,626	0.08%
2021/11/02	11	115.09	30	114.97	114.00	-19	3,609	-0.53%
2021/11/01	12	115.92	7	115.93	115.50	5	3,553	0.14%
2021/10/29	36	111.90	12	111.79	112.00	24	3,691	0.65%
2021/10/28	6.3	110.53	17	111.00	111.50	-10.7	3,691	-0.29%
2021/10/27	1.1	104.52	4	105.63	107.00	-3	3,713	-0.08%
2021/10/26	2.2	105.75	1	106.50	104.50	1.2	3,798	0.03%
2021/10/25	0	0.00	3	108.67	109.00	-3	3,745	-0.08%
2021/10/22	9.1	108.49	4	110.25	110.00	5.1	3,809	0.13%
2021/10/21	2.1	109.21	0	0.00	107.00	2.1	3,789	0.05%
2021/10/20	6	106.00	15	107.00	107.00	-9	3,814	-0.24%
2021/10/19	10.3	106.65	6	106.75	107.00	4.3	3,939	0.11%
2021/10/18	5	103.50	16	104.97	106.00	-11	3,941	-0.28%
2021/10/15	10	100.90	0	0.00	100.00	10	3,951	0.25%
2021/10/14	4	100.00	0	0.00	100.50	4	3,969	0.10%
2021/10/13	1.1	101.00	2	102.75	100.50	-1	4,003	-0.02%
2021/10/12	1	104.00	1	103.50	103.50	0	4,032	0.00%
2021/10/07	0	0.00	1	104.50	104.50	-1	4,260	-0.02%
2021/10/06	2.2	104.58	2	104.00	101.00	0.2	4,322	0.00%
2021/10/05	6	100.43	4	101.05	102.00	2	4,362	0.05%
2021/10/04	2.2	99.48	2	99.50	98.90	0.2	4,437	0.01%
2021/10/01	1.8	99.42	4	99.20	98.80	-2.2	4,609	-0.05%
2021/09/30	3.1	99.89	2	102.00	102.00	1.1	4,627	0.02%
2021/09/28	2.2	102.50	6	102.50	102.50	-3.8	4,722	-0.08%
2021/09/27	2.1	103.57	0	0.00	103.50	2.1	4,752	0.04%
2021/09/24	1.2	106.33	8	104.50	105.00	-6.8	4,815	-0.14%
2021/09/23	2.2	105.05	0	0.00	105.00	2.2	4,886	0.05%
2021/09/22	3.5	104.50	0	0.00	104.50	3.5	5,032	0.07%
2021/09/17	1	106.00	0	0.00	106.00	1	5,299	0.02%
2021/09/16	0.1	105.50	0	0.00	106.00	0.1	5,464	0.00%
2021/09/15	5	104.60	1	104.50	104.50	4	5,896	0.07%
2021/09/14	2.2	107.55	0	0.00	107.50	2.2	6,086	0.04%
2021/09/13	1.1	109.00	1	108.50	108.50	0.1	6,260	0.00%
2021/09/10	3	109.67	6	109.75	110.00	-3	6,501	-0.05%
2021/09/09	1	107.00	1	106.50	106.50	0	6,650	0.00%
2021/09/08	6.1	105.51	5	107.00	106.00	1.1	7,162	0.01%
2021/09/07	19	110.63	22	110.41	110.00	-3	7,208	-0.04%
2021/09/06	7.1	109.37	1	110.00	108.50	6.1	7,176	0.08%
2021/09/03	11	113.55	5	112.50	112.50	6	7,164	0.08%
2021/09/02	4.7	112.15	3	112.67	112.50	1.7	7,164	0.02%
2021/09/01	7.3	111.93	2	110.75	111.50	5.3	7,129	0.07%
2021/08/31	1.1	103.18	0	0.00	103.50	1.1	7,206	0.02%
2021/08/30	1	106.00	34	106.00	105.50	-33	7,350	-0.45%
2021/08/27	1	105.50	68	107.41	105.50	-67	7,380	-0.91%
2021/08/26	7	108.43	49	108.11	107.00	-42	7,448	-0.56%
2021/08/25	15	108.07	25	108.00	109.50	-10	7,551	-0.13%
2021/08/24	36	106.29	2	106.50	108.00	34	7,838	0.43%
2021/08/23	2.1	105.76	3	106.00	106.00	-1	7,861	-0.01%
2021/08/20	0.2	101.50	2	100.50	102.00	-1.9	7,914	-0.02%
2021/08/19	1.1	104.45	3	102.83	102.00	-1.9	7,968	-0.02%
2021/08/18	134.1	104.44	3	102.17	107.00	131.1	8,134	1.61%	大買/鉅額交易
2021/08/17	10	105.20	11	102.73	102.50	-1	8,127	-0.01%
2021/08/16	1	108.00	17	108.59	109.50	-16	8,144	-0.20%
2021/08/13	8.1	113.62	5.1	113.36	111.00	3	8,097	0.04%
2021/08/12	7.1	117.92	1	117.00	117.00	6.1	8,092	0.08%
2021/08/11	15	118.00	7	119.36	118.00	8	8,208	0.10%
2021/08/10	14	120.68	1	119.50	120.00	13	8,211	0.16%
2021/08/09	1.1	121.41	0	0.00	120.00	1.1	8,233	0.01%
2021/08/06	1	125.00	16	123.16	123.00	-15	8,216	-0.18%
2021/08/05	3	124.00	0	0.00	126.00	3	8,254	0.04%
2021/08/04	197	129.17	110	130.02	125.50	87	8,356	1.04%	大買/大賣/
2021/08/03	76	129.49	5	130.10	131.00	71	8,215	0.86%
2021/08/02	16	128.75	70	128.48	128.50	-54	8,175	-0.66%
2021/07/30	1	125.00	62.7	124.09	125.00	-61.7	8,088	-0.76%
2021/07/29	77	120.42	54	121.35	122.00	23	8,037	0.29%
2021/07/28	6.1	115.76	0	0.00	118.00	6.1	8,142	0.08%
2021/07/27	3	124.00	1	122.00	122.00	2	8,186	0.02%
2021/07/26	62	126.43	5.3	125.46	124.50	56.7	8,215	0.69%
2021/07/23	1.5	125.67	6	124.67	123.50	-4.5	8,175	-0.05%
2021/07/22	1	122.00	2	121.75	122.50	-1	8,046	-0.01%
2021/07/21	9	119.61	0	0.00	118.00	9	8,071	0.11%
2021/07/20	4	122.25	2	120.75	120.50	2	8,046	0.02%
2021/07/19	2	126.00	1	126.00	126.00	1	8,033	0.01%
2021/07/16	0	0.00	20	126.50	126.00	-20	8,058	-0.25%
2021/07/15	5.3	126.80	23	126.96	125.50	-17.7	8,200	-0.22%
2021/07/14	11	124.27	32	126.17	127.00	-21	8,309	-0.25%
2021/07/13	22	125.25	164.1	124.38	123.50	-142.1	8,366	-1.70%	大賣/鉅額交易
2021/07/12	143	122.39	13	122.12	122.50	130	8,309	1.56%	大買/鉅額交易
2021/07/09	20	122.90	17	123.03	122.50	3	8,241	0.04%
2021/07/08	100	125.62	94	127.52	127.00	6	8,295	0.07%
2021/07/07	1	123.50	3	123.00	122.00	-2	8,212	-0.02%
2021/07/06	3	122.17	3	122.33	122.00	0	8,262	0.00%
2021/07/05	22.2	124.23	11	123.73	124.00	11.2	8,290	0.13%
2021/07/02	31	119.95	3	120.50	121.50	28	8,352	0.34%
2021/07/01	29.2	118.52	9	118.56	118.50	20.2	8,579	0.24%
2021/06/30	9	121.11	1	122.00	121.00	8	8,565	0.09%
2021/06/29	16	121.94	14	120.57	121.50	2	8,529	0.02%
2021/06/28	35	121.80	13.1	123.76	121.00	21.9	8,420	0.26%
2021/06/25	36	130.56	4.2	131.65	127.50	31.8	8,186	0.39%
2021/06/24	13	133.35	28	134.25	132.50	-15	8,043	-0.19%
2021/06/23	8.1	130.88	8.1	130.94	130.50	0	7,640	0.00%
2021/06/22	8	128.81	6	129.90	128.50	2	7,450	0.03%
2021/06/21	6	129.83	3	129.33	127.50	3	7,311	0.04%
2021/06/18	6	127.42	4.2	127.69	127.50	1.8	7,157	0.03%
2021/06/17	15.1	127.10	18	127.50	128.50	-3	7,071	-0.04%
2021/06/16	2	122.50	1	123.00	122.50	1	6,686	0.01%
2021/06/15	1	121.50	1.1	120.57	121.00	-0.1	6,730	0.00%
2021/06/11	5	121.30	0	0.00	120.50	5	6,792	0.07%
2021/06/10	4	122.38	4	123.13	122.00	0	6,833	0.00%
2021/06/09	4	123.38	1	121.50	122.00	3	6,843	0.04%
2021/06/08	12.2	124.55	1.1	123.12	123.50	11.2	6,828	0.16%
2021/06/07	0.1	124.50	18	123.22	125.00	-18	6,699	-0.27%
2021/06/04	5	120.70	1	120.50	120.00	4	6,581	0.06%
2021/06/03	3	121.17	6.1	121.67	122.00	-3.1	6,698	-0.05%
2021/06/02	7	120.79	7	120.65	121.00	0	6,697	0.00%
2021/06/01	12	124.21	18.2	123.92	121.50	-6.2	6,701	-0.09%
2021/05/31	4	118.50	3	119.33	119.00	1	6,484	0.02%
2021/05/28	4	117.75	23	118.00	117.50	-19	6,506	-0.29%
2021/05/27	6	116.58	19	117.53	116.00	-13	6,455	-0.20%
2021/05/26	7	116.57	8	117.31	117.00	-1	6,384	-0.02%
2021/05/25	18	112.83	2	112.25	112.50	16	6,244	0.26%
2021/05/24	5	110.40	6.1	108.85	111.50	-1.1	6,239	-0.02%
2021/05/20	7	104.79	7	104.64	103.00	0	6,236	0.00%
2021/05/19	5.1	107.47	5	106.40	108.00	0.1	6,218	0.00%
2021/05/18	2	101.75	1	102.00	102.00	1	6,172	0.02%
2021/05/17	2	92.20	0	0.00	93.50	2	6,196	0.03%
2021/05/14	3	100.67	3	99.00	98.70	0	6,211	0.00%
2021/05/13	13	97.48	3	95.97	97.70	10	6,207	0.16%
2021/05/12	1	105.00	22	95.50	97.30	-21	6,162	-0.34%
2021/05/11	1	107.00	35	106.71	105.50	-34	6,169	-0.55%
2021/05/10	1	116.00	22	115.75	114.00	-21	6,129	-0.34%
2021/05/07	2	115.75	13	116.04	118.00	-11	6,122	-0.18%
2021/05/06	4	111.13	7	112.14	112.00	-3	6,037	-0.05%
2021/05/05	11.2	109.87	11	110.23	107.00	0.2	5,954	0.00%
2021/05/04	6	105.92	2	107.00	107.00	4	5,847	0.07%
2021/05/03	18	113.97	6	112.42	110.50	12	5,799	0.21%
2021/04/29	62	116.51	4	116.63	116.00	58	5,796	1.00%
2021/04/28	1	114.00	0	0.00	115.00	1	5,791	0.02%
2021/04/27	15	114.73	1	115.00	114.50	14	5,820	0.24%
2021/04/23	2.1	118.24	1	116.00	118.00	1.1	5,735	0.02%
2021/04/22	2	117.25	1	119.00	116.50	1	5,729	0.02%
2021/04/21	9	120.22	16	117.66	117.00	-7	5,690	-0.12%
2021/04/20	21	126.12	27	127.17	122.50	-6	5,526	-0.11%
2021/04/19	8	123.13	34	119.79	123.50	-26	5,329	-0.49%
2021/04/16	0	0.00	62	117.93	117.50	-62	5,203	-1.19%
2021/04/15	2	116.75	1	117.00	117.50	1	5,313	0.02%
2021/04/14	46	116.77	10	117.30	117.00	36	5,388	0.67%
2021/04/13	51	114.82	10	116.10	113.00	41	5,436	0.75%
2021/04/12	2	120.00	108	118.27	118.00	-106	5,490	-1.93%	大賣/鉅額交易
2021/04/09	9	122.33	28	121.13	121.50	-19	5,700	-0.33%
2021/04/08	143	125.47	16	125.69	124.00	127	5,746	2.21%	大買/鉅額交易
2021/04/07	13	123.42	17.2	123.91	125.50	-4.2	5,607	-0.07%
2021/04/06	0	0.00	6	117.92	118.50	-6	5,365	-0.11%
2021/04/01	8	115.31	1	116.00	115.00	7	5,345	0.13%
2021/03/31	1	119.00	1	117.50	117.00	0	5,309	0.00%
2021/03/30	4	117.50	4	117.38	118.00	0	5,295	0.00%
2021/03/29	2	117.75	6	117.50	117.00	-4	5,342	-0.07%
2021/03/26	7	116.14	9	116.17	117.00	-2	5,360	-0.04%
2021/03/25	2	115.00	1	113.50	114.50	1	5,354	0.02%
2021/03/24	7	114.29	4	115.00	115.00	3	5,348	0.06%
2021/03/23	6	115.67	0	0.00	116.00	6	5,345	0.11%
2021/03/22	4	119.38	3	119.00	118.50	1	5,314	0.02%
2021/03/19	5	119.50	3	120.00	120.50	2	5,278	0.04%
2021/03/18	6	117.42	7	117.93	120.00	-1	5,177	-0.02%
2021/03/17	6	117.92	5	117.70	118.50	1	5,196	0.02%
2021/03/16	6	114.17	3	114.33	115.50	3	5,119	0.06%
2021/03/15	0.2	114.00	5	113.60	113.00	-4.8	5,095	-0.09%
2021/03/12	0	0.00	1	109.00	110.00	-1	5,064	-0.02%
2021/03/11	0	0.00	8	109.13	110.00	-8	5,170	-0.15%
2021/03/10	6	106.92	0	0.00	107.50	6	5,255	0.11%
2021/03/09	9	105.28	6	103.67	103.50	3	5,374	0.06%
2021/03/08	6	112.42	5	110.30	109.00	1	5,444	0.02%
2021/03/05	4	112.25	8	112.56	113.50	-4	5,425	-0.07%
2021/03/04	2	113.50	4	115.25	112.50	-2	5,420	-0.04%
2021/03/03	4	114.38	0	0.00	115.00	4	5,424	0.07%
2021/02/26	0	0.00	1	116.50	116.50	-1	5,440	-0.02%
2021/02/25	9	116.17	1	116.00	115.50	8	5,503	0.15%
2021/02/24	3	117.67	1	116.50	117.00	2	5,618	0.04%
2021/02/23	5	118.20	0	0.00	119.00	5	5,604	0.09%
2021/02/22	5	120.00	0	0.00	120.50	5	5,616	0.09%
2021/02/19	5	119.70	2	119.75	122.00	3	5,704	0.05%
2021/02/18	5	116.00	3	117.33	119.50	2	5,716	0.03%
2021/02/17	22	118.75	0	0.00	118.50	22	5,699	0.39%
2021/02/05	15	120.63	5	123.50	121.00	10	5,671	0.18%
2021/02/04	4	125.00	1	123.50	124.50	3	5,672	0.05%
2021/02/03	1	126.50	3	126.00	126.00	-2	5,729	-0.03%
2021/02/02	9	129.56	5	127.90	125.50	4	5,873	0.07%
2021/02/01	4	126.00	2	125.50	127.50	2	5,802	0.03%
2021/01/29	1	128.00	2	123.50	124.50	-1	5,839	-0.02%
2021/01/28	0	0.00	13	125.00	125.50	-13	6,007	-0.22%
2021/01/27	2	126.50	0	0.00	125.50	2	6,137	0.03%
2021/01/26	3	124.50	5	124.90	124.00	-2	6,329	-0.03%
2021/01/25	7	128.93	8	127.75	127.50	-1	6,517	-0.02%
2021/01/22	4	126.13	5.7	124.24	127.00	-1.7	6,545	-0.03%
2021/01/21	11	123.82	86.3	122.80	122.50	-75.3	6,574	-1.15%
2021/01/20	4	123.25	0	0.00	122.50	4	6,663	0.06%
2021/01/19	37	124.08	3	122.83	122.00	34	6,615	0.51%
2021/01/18	2	120.75	0	0.00	123.00	2	6,655	0.03%
2021/01/15	7	123.14	1	122.01	122.00	6	6,674	0.09%
2021/01/14	12	125.38	0	0.00	125.50	12	6,650	0.18%
2021/01/13	13	123.81	0	0.00	124.00	13	6,665	0.20%
2021/01/12	1	122.00	1	123.00	121.50	0	6,712	0.00%
2021/01/11	21	124.14	2.2	122.50	124.50	18.8	6,724	0.28%
2021/01/08	9	125.00	8.1	123.41	123.50	0.9	6,696	0.01%
2021/01/07	16	129.16	3	127.83	128.50	13	6,583	0.20%
2021/01/06	10	134.30	7	133.86	131.00	3	6,497	0.05%
2021/01/05	15.3	134.57	8	134.00	134.50	7.3	6,302	0.12%
2021/01/04	11	131.82	19	133.97	138.00	-8	6,198	-0.13%
2020/12/31	8	129.00	6	128.83	129.00	2	5,903	0.03%
2020/12/30	2	125.00	0	0.00	125.00	2	5,794	0.03%
2020/12/29	4	124.88	1	124.00	125.00	3	5,794	0.05%
2020/12/28	1	126.00	3	125.83	126.50	-2	5,784	-0.03%
2020/12/25	2	123.00	0	0.00	123.00	2	5,836	0.03%
2020/12/24	1	126.50	17	124.03	124.00	-16	5,879	-0.27%
2020/12/23	1	125.50	11	125.95	125.50	-10	5,929	-0.17%
2020/12/22	1	124.00	5	123.50	122.00	-4	5,968	-0.07%
2020/12/21	33	122.00	10	122.50	122.50	23	6,068	0.38%
2020/12/18	0	0.00	6	126.00	124.50	-6	6,208	-0.10%
2020/12/17	3	126.33	9	124.94	124.50	-6	6,294	-0.10%
2020/12/16	6	124.25	48	124.83	125.50	-42	6,325	-0.66%
2020/12/15	3	122.00	1	123.50	120.00	2	6,328	0.03%
2020/12/14	3	120.33	6	121.74	123.00	-3	6,318	-0.05%
2020/12/11	39	122.46	4	122.25	121.50	35	6,331	0.55%
2020/12/10	11	126.68	2	127.75	128.50	9	6,286	0.14%
2020/12/09	6	128.83	3	129.97	128.00	3	6,300	0.05%
2020/12/08	2	127.50	1	128.50	127.50	1	6,282	0.02%
2020/12/07	13	128.23	92.3	126.97	126.50	-79.3	6,300	-1.26%
2020/12/04	12	130.83	27	131.19	131.50	-15	6,201	-0.24%
2020/12/03	16	128.53	8	130.63	128.50	8	6,161	0.13%
2020/12/02	19.2	125.58	29	127.02	129.50	-9.8	6,071	-0.16%
2020/12/01	14	122.93	4	123.75	124.00	10	5,958	0.17%
2020/11/30	9	123.83	12	124.46	122.00	-3	5,956	-0.05%
2020/11/27	7.1	121.57	9	120.44	121.50	-1.9	5,926	-0.03%
2020/11/26	9	118.00	3	117.00	118.50	6	5,973	0.10%
2020/11/25	9	115.89	10	117.25	115.00	-1	5,985	-0.02%
2020/11/24	34	119.99	7	119.64	118.50	27	5,963	0.45%
2020/11/23	6	121.67	24.1	120.93	121.00	-18	5,936	-0.30%
2020/11/20	11	117.00	0	0.00	118.00	11	5,872	0.19%
2020/11/19	6	116.58	8	117.81	118.00	-2	5,907	-0.03%
2020/11/18	1	117.50	11	119.05	116.50	-10	5,959	-0.17%
2020/11/17	34	116.16	2	116.25	115.50	32	5,992	0.53%
2020/11/16	5	115.50	12.6	116.84	116.50	-7.6	6,150	-0.12%
2020/11/13	9	114.11	1	115.00	115.00	8	6,150	0.13%
2020/11/12	2	114.00	1	114.00	113.00	1	6,165	0.02%
2020/11/11	8	113.06	10	113.30	113.50	-2	6,200	-0.03%
2020/11/10	7	111.64	200	109.50	111.50	-193	6,229	-3.10%	大賣/鉅額交易
2020/11/09	2	108.75	3	109.67	108.50	-1	6,155	-0.02%
2020/11/06	21	109.00	16	108.91	109.00	5	6,121	0.08%
2020/11/05	2.1	109.06	34	110.37	109.50	-32	6,125	-0.52%
2020/11/04	2	105.25	17	106.26	107.00	-15	6,024	-0.25%
2020/11/03	6	103.25	0	0.00	102.50	6	6,051	0.10%
2020/11/02	2	98.10	13	100.45	103.00	-11	6,219	-0.18%
2020/10/30	10	95.48	1	96.50	94.00	9	6,125	0.15%
2020/10/29	15	97.48	21	97.14	98.20	-6	6,200	-0.10%
2020/10/28	10	103.45	9	104.06	102.00	1	6,242	0.02%
2020/10/27	1	103.00	19	102.82	103.50	-18	6,455	-0.28%
2020/10/26	7	105.29	2	103.25	102.50	5	6,551	0.08%
2020/10/23	0	0.00	1	106.00	106.00	-1	6,653	-0.02%
2020/10/21	12	105.38	3	105.00	104.00	9	7,232	0.12%
2020/10/19	0	0.00	13	103.88	105.00	-13	7,543	-0.17%
2020/10/16	11	101.64	6	101.75	100.00	5	7,669	0.07%
2020/10/15	13	100.85	1	102.50	101.00	12	7,813	0.15%
2020/10/14	6	102.50	7	103.64	102.00	-1	8,008	-0.01%
2020/10/13	4	102.63	2	102.25	102.00	2	8,209	0.02%
2020/10/12	121	103.02	0	0.00	102.50	121	8,285	1.46%	大買/鉅額交易
2020/10/07	1	104.00	0	0.00	103.50	1	8,523	0.01%
2020/10/06	15	105.30	9	104.89	105.00	6	8,631	0.07%
2020/10/05	11	103.82	5	103.40	104.50	6	8,730	0.07%
2020/09/30	1	103.00	1	98.90	104.00	0	8,985	0.00%
2020/09/29	4	102.13	2	101.00	100.00	2	9,062	0.02%
2020/09/28	0	0.00	1	101.00	104.00	-1	9,246	-0.01%
2020/09/25	9	103.78	5	100.90	101.00	4	9,398	0.04%
2020/09/24	4	105.25	1	104.00	104.50	3	9,360	0.03%
2020/09/23	22	110.84	4	111.38	110.50	18	9,338	0.19%
2020/09/22	103	115.19	8	114.94	113.50	95	9,371	1.01%	大買/
2020/09/21	15	120.20	2	119.00	119.00	13	9,553	0.14%
2020/09/18	6	123.08	28	123.64	124.00	-22	9,579	-0.23%
2020/09/17	2	120.25	13	121.62	121.00	-11	9,684	-0.11%
2020/09/16	9	120.11	13	123.46	120.00	-4	9,909	-0.04%
2020/09/15	25	123.46	17	124.15	122.00	8	10,093	0.08%
2020/09/14	16	122.25	27	122.94	123.50	-11	10,728	-0.10%
2020/09/10	4	120.63	6	120.75	119.00	-2	11,142	-0.02%
2020/09/09	1	116.00	1	117.00	119.50	0	11,181	0.00%
2020/09/08	8	121.50	1	121.00	118.00	7	11,265	0.06%
2020/09/07	8	122.50	3	123.33	119.50	5	11,292	0.04%
2020/09/04	14	118.39	11	123.05	123.50	3	11,363	0.03%
2020/09/03	2	121.50	26	122.35	120.50	-24	11,330	-0.21%
2020/09/02	1	122.50	1	118.50	119.50	0	11,524	0.00%
2020/09/01	15	115.33	1	117.00	119.50	14	11,532	0.12%
2020/08/31	5	117.00	0	0.00	119.00	5	11,530	0.04%
2020/08/28	2	121.25	0	0.00	119.50	2	11,875	0.02%
2020/08/27	5	120.60	1	120.00	120.00	4	11,921	0.03%
2020/08/26	8	121.75	3	121.17	121.00	5	12,008	0.04%
2020/08/25	3	124.17	3	125.50	124.50	0	12,059	0.00%
2020/08/24	1	121.50	1	122.50	122.50	0	12,159	0.00%
2020/08/21	15	118.80	6	119.75	119.00	9	12,257	0.07%
2020/08/20	36	123.51	28	123.18	119.00	8	12,317	0.06%
2020/08/19	21	131.45	2	136.75	132.00	19	12,401	0.15%
2020/08/18	6	135.92	21	135.00	135.00	-15	12,520	-0.12%
2020/08/17	2	136.50	10	137.50	136.50	-8	12,700	-0.06%
2020/08/14	4	134.63	27	134.31	135.50	-23	12,986	-0.18%
2020/08/13	10	131.00	10	134.55	130.50	0	13,286	0.00%
2020/08/12	9	130.89	1	130.00	131.50	8	13,554	0.06%
2020/08/11	14	131.07	2	132.00	130.50	12	13,753	0.09%
2020/08/10	38	132.92	9	133.06	132.50	29	14,005	0.21%
2020/08/07	26	138.21	3	141.17	138.00	23	14,014	0.16%
2020/08/06	10	142.20	168	141.60	141.00	-158	14,069	-1.12%	大賣/鉅額交易
2020/08/05	65	132.14	3	131.83	132.00	62	13,832	0.45%
2020/08/04	5	132.20	22	132.80	135.50	-17	13,875	-0.12%
2020/08/03	23	129.85	12	130.58	129.00	11	14,105	0.08%
2020/07/31	18	133.06	20	132.25	134.50	-2	14,435	-0.01%
2020/07/30	31	125.35	6	124.42	124.50	25	14,296	0.17%
2020/07/29	42	124.89	8.1	124.14	124.00	33.9	14,243	0.24%
2020/07/28	22	129.61	85	128.07	127.50	-63	14,123	-0.45%
2020/07/27	13	129.50	3	131.50	126.50	10	13,939	0.07%
2020/07/24	27	137.81	9	138.94	134.50	18	13,648	0.13%
2020/07/23	0	0.00	1	150.00	148.50	-1	13,462	-0.01%
2020/07/22	1	146.00	1	150.00	146.50	0	13,540	0.00%
2020/07/21	7	146.14	4	146.75	145.00	3	13,434	0.02%
2020/07/20	1	147.00	1.1	146.09	147.00	-0.1	13,443	0.00%
2020/07/17	6	141.83	3	141.50	140.50	3	13,369	0.02%
2020/07/16	5	136.70	2	138.75	135.50	3	13,413	0.02%
2020/07/15	16	141.13	3	140.17	138.50	13	13,521	0.10%
2020/07/14	2	143.75	5	145.90	143.00	-3	13,658	-0.02%
2020/07/13	5	142.20	3	143.33	142.50	2	13,714	0.01%
2020/07/10	6	138.50	0	0.00	139.00	6	13,873	0.04%
2020/07/09	3	143.33	10	146.10	144.00	-7	14,044	-0.05%
2020/07/08	5	138.00	3	137.67	138.50	2	14,086	0.01%
2020/07/07	17	137.12	3	139.17	135.50	14	14,123	0.10%
2020/07/06	25	135.62	17	136.41	141.50	8	14,040	0.06%
2020/07/03	6	129.00	1	129.00	129.50	5	14,054	0.04%
2020/07/02	6	128.17	20	129.80	129.00	-14	14,219	-0.10%
2020/07/01	17	131.59	5	130.10	129.50	12	14,228	0.08%
2020/06/30	29	132.12	3	133.33	130.00	26	14,122	0.18%
2020/06/29	12	126.58	3	126.50	125.00	9	13,947	0.06%
2020/06/24	16	130.53	81	129.51	130.00	-65	13,953	-0.47%
2020/06/23	4	130.50	5	128.30	131.50	-1	14,096	-0.01%
2020/06/22	8	128.25	11.3	126.31	126.00	-3.3	14,008	-0.02%
2020/06/19	54	130.33	25	129.36	124.50	29	13,904	0.21%
2020/06/18	18	122.33	38	124.24	125.50	-20	13,283	-0.15%
2020/06/17	2	115.50	2	116.00	114.50	0	12,929	0.00%
2020/06/16	1	115.50	0	0.00	115.00	1	13,007	0.01%
2020/06/15	16	115.09	1	117.50	113.50	15	12,999	0.12%
2020/06/12	9	114.22	5	114.10	117.00	4	12,974	0.03%
2020/06/11	16	118.13	7	118.14	116.50	9	12,975	0.07%
2020/06/10	5	118.50	2	119.00	117.50	3	12,897	0.02%
2020/06/09	15	122.57	6	123.08	119.00	9	12,922	0.07%
2020/06/08	2	120.25	14	121.64	119.00	-12	12,756	-0.09%
2020/06/05	6	119.75	2	121.00	120.00	4	12,754	0.03%
2020/06/04	43	121.65	61.3	122.32	120.00	-18.3	12,691	-0.14%
2020/06/03	5	114.20	0	0.00	114.00	5	12,381	0.04%
2020/06/02	26	114.63	12	114.25	112.50	14	12,366	0.11%
2020/06/01	15	115.00	8	116.75	113.00	7	12,409	0.06%
2020/05/29	17.2	111.84	7	112.21	114.50	10.2	12,404	0.08%
2020/05/28	19.3	116.68	11	114.32	114.00	8.3	12,423	0.07%
2020/05/27	16	119.06	5	117.90	116.50	11	12,381	0.09%
2020/05/26	22	119.95	25	122.70	123.50	-3	12,251	-0.02%
2020/05/25	26	119.38	17	118.62	119.00	9	12,106	0.07%
2020/05/22	15	122.53	18	123.53	116.50	-3	11,952	-0.03%
2020/05/21	15	121.83	26	124.04	124.00	-11	11,722	-0.09%
2020/05/20	10	114.90	53	113.06	117.00	-43	11,378	-0.38%
2020/05/19	10	107.30	30	109.92	110.00	-20	11,042	-0.18%
2020/05/18	8	104.19	2	104.00	103.00	6	10,809	0.06%
2020/05/15	7	100.01	26	102.76	105.00	-19	10,827	-0.18%
2020/05/14	4	97.93	3	98.57	96.50	1	10,511	0.01%
2020/05/13	28	99.33	10	99.75	98.40	18	10,449	0.17%
2020/05/12	6	101.50	6	102.67	104.00	0	10,347	0.00%
2020/05/11	11	102.36	13	103.38	101.00	-2	10,300	-0.02%
2020/05/08	34	102.58	16	100.91	100.50	18	10,162	0.18%
2020/05/07	13	98.12	45	99.18	101.50	-32	9,789	-0.33%
2020/05/06	3	92.60	16	91.35	92.70	-13	9,386	-0.14%
2020/05/05	2	89.80	2	88.80	88.60	0	9,305	0.00%
2020/05/04	5	88.10	3	89.07	89.00	2	9,311	0.02%
2020/04/30	7	90.49	1	90.70	90.50	6	9,313	0.06%
2020/04/29	2	90.20	7	90.50	90.30	-5	9,302	-0.05%
2020/04/28	1	90.80	4	90.33	90.00	-3	9,320	-0.03%
2020/04/27	16	90.44	21	90.18	92.00	-5	9,225	-0.05%
2020/04/24	11	88.19	6	88.43	88.00	5	9,086	0.06%
2020/04/23	8	87.64	5	87.92	87.70	3	9,035	0.03%
2020/04/22	8	87.68	4	88.45	88.70	4	8,902	0.04%
2020/04/21	9	91.10	8	89.64	89.20	1	8,804	0.01%
2020/04/20	2	89.00	4	89.48	90.20	-2	8,661	-0.02%
2020/04/17	9	89.51	5	89.32	87.30	4	8,547	0.05%
2020/04/16	13	87.55	30	87.80	86.50	-17	8,339	-0.20%
2020/04/15	6	87.55	12	87.54	84.50	-6	8,184	-0.07%
2020/04/14	9	82.36	30	83.27	86.00	-21	7,972	-0.26%
2020/04/13	16	79.39	21	78.70	78.20	-5	7,791	-0.06%
2020/04/10	16	76.96	15	76.78	76.00	1	7,578	0.01%
2020/04/09	15	77.48	4	78.03	76.00	11	7,619	0.14%
2020/04/08	12	78.09	1	79.10	77.70	11	7,540	0.15%
2020/04/07	17	78.64	8	77.68	78.70	9	7,374	0.12%
2020/04/06	21	71.35	21	72.42	73.90	0	7,322	0.00%
2020/04/01	6	70.45	2	69.50	71.00	4	7,290	0.05%
2020/03/31	4	70.90	2	70.50	69.10	2	7,274	0.03%
2020/03/30	11	68.43	14	67.69	69.50	-3	7,220	-0.04%
2020/03/27	10	73.64	19	72.80	69.20	-9	7,209	-0.12%
2020/03/26	12	69.18	4	69.85	71.00	8	7,219	0.11%
2020/03/25	8	67.96	7	69.07	69.50	1	7,200	0.01%
2020/03/24	0	0.00	2	61.95	63.20	-2	7,195	-0.03%
2020/03/23	4	55.70	3	56.30	57.50	1	7,182	0.01%
2020/03/20	17	59.08	15	58.65	57.30	2	7,242	0.03%
2020/03/19	1	59.60	26	58.95	55.30	-25	7,162	-0.35%
2020/03/18	31	64.63	11	62.69	61.40	20	7,198	0.28%
2020/03/17	7	67.39	97	64.63	64.80	-90	7,168	-1.26%
2020/03/16	5	71.84	5	70.52	69.80	0	7,172	0.00%
2020/03/13	7	73.36	8	73.31	75.80	-1	7,254	-0.01%
2020/03/12	5	83.06	1	81.10	81.10	4	7,460	0.05%
2020/03/11	9	90.20	4	90.75	90.00	5	7,486	0.07%
2020/03/10	1	85.90	1	89.20	89.00	0	7,626	0.00%
2020/03/09	5	89.58	3	89.00	87.30	2	7,609	0.03%
2020/03/06	4	92.78	11	92.95	92.30	-7	7,687	-0.09%
2020/03/05	14	93.31	4	93.38	92.10	10	7,712	0.13%
2020/03/04	13	93.72	5	93.10	93.10	8	7,659	0.10%
2020/03/03	5	94.60	11	96.23	97.00	-6	7,837	-0.08%
2020/03/02	28	90.87	30	90.26	88.80	-2	7,769	-0.03%
2020/02/27	7	96.49	11	94.35	93.30	-4	7,822	-0.05%
2020/02/26	112	102.83	8	97.39	96.50	104	8,113	1.28%	大買/鉅額交易
2020/02/25	152	103.82	153	105.80	104.00	-1	8,522	-0.01%	大買/大賣/
2020/02/24	2	103.50	0	0.00	104.00	2	8,910	0.02%
2020/02/21	7	108.00	4	106.75	105.50	3	9,085	0.03%
2020/02/20	2	109.25	9	110.22	108.00	-7	9,142	-0.08%
2020/02/19	8	109.88	8	110.38	110.50	0	9,216	0.00%
2020/02/18	17	108.06	27	108.54	109.00	-10	9,281	-0.11%
2020/02/17	8	102.69	3	103.00	103.00	5	9,100	0.05%
2020/02/14	56	101.57	93	103.00	101.50	-37	9,128	-0.41%
2020/02/13	96	100.99	2	101.00	102.00	94	9,198	1.02%
2020/02/12	4	98.58	11	98.73	100.00	-7	9,111	-0.08%
2020/02/11	2	97.40	1	96.80	97.60	1	9,096	0.01%
2020/02/10	4	94.03	2	94.60	95.50	2	9,235	0.02%
2020/02/07	6	96.75	6	97.60	96.00	0	9,349	0.00%
2020/02/06	11	97.28	2	97.35	97.10	9	9,485	0.09%
2020/02/05	3	99.70	3	99.67	99.00	0	9,511	0.00%
2020/02/04	6	99.47	1	99.30	100.00	5	9,683	0.05%
2020/02/03	41	95.93	45.9	96.95	97.20	-4.9	9,800	-0.05%
2020/01/31	10	102.16	6	100.27	99.80	4	10,004	0.04%
2020/01/30	1	104.50	1	105.00	103.50	0	10,358	0.00%
2020/01/20	3	116.00	3	114.83	114.50	0	10,612	0.00%
2020/01/17	6	115.08	0	0.00	113.00	6	11,359	0.05%
2020/01/16	0	0.00	1	115.00	113.50	-1	12,015	-0.01%
2020/01/15	0	0.00	3	119.50	116.00	-3	12,587	-0.02%
2020/01/14	16	119.75	53	118.10	118.00	-37	12,688	-0.29%
2020/01/13	50	116.00	3	115.17	116.50	47	12,599	0.37%
2020/01/10	1	110.00	2	112.00	112.00	-1	12,586	-0.01%
2020/01/09	2	112.25	14	111.79	112.50	-12	12,537	-0.10%
2020/01/08	6	110.75	2	110.25	109.00	4	12,484	0.03%
2020/01/07	22	115.18	8	116.13	113.50	14	12,440	0.11%
2020/01/06	9	123.39	6	122.67	121.00	3	12,421	0.02%
2020/01/03	14	122.43	24	123.67	121.00	-10	12,397	-0.08%
2020/01/02	6	116.50	7	117.21	118.00	-1	12,227	-0.01%
2019/12/31	2	116.00	5	116.80	117.00	-3	12,227	-0.02%
2019/12/30	87	114.57	97.4	116.42	115.50	-10.4	12,238	-0.09%
2019/12/27	2	110.50	7	111.50	111.50	-5	12,064	-0.04%
2019/12/26	7	108.86	5	109.10	108.50	2	12,027	0.02%
2019/12/25	5	107.30	6	107.75	108.00	-1	12,041	-0.01%
2019/12/24	3	109.00	2	109.50	109.00	1	12,099	0.01%
2019/12/23	17	108.00	9	107.67	107.50	8	12,070	0.07%
2019/12/20	8	114.31	5	114.70	113.00	3	11,808	0.03%
2019/12/19	5	115.00	14	115.89	117.50	-9	11,763	-0.08%
2019/12/18	12.2	114.60	6	114.00	112.50	6.2	11,718	0.05%
2019/12/17	11	116.18	106	115.17	117.50	-95	11,857	-0.80%	大賣/
2019/12/16	99	112.96	6	113.17	113.50	93	11,872	0.78%
2019/12/13	10	110.65	11	111.23	111.00	-1	12,080	-0.01%
2019/12/12	5.2	108.68	1	111.00	108.50	4.2	12,109	0.03%
2019/12/11	6.1	110.24	6	110.58	111.00	0.1	12,067	0.00%
2019/12/10	6	110.00	7	111.43	112.50	-1	11,987	-0.01%
2019/12/09	16	114.19	7	110.93	108.00	9	11,842	0.08%
2019/12/06	10	114.30	12	112.79	116.00	-2	11,650	-0.02%
2019/12/05	16	114.41	17	114.53	113.00	-1	11,643	-0.01%
2019/12/04	3	111.00	4	110.50	112.00	-1	11,571	-0.01%
2019/12/03	9	111.94	10	111.60	110.50	-1	11,796	-0.01%
2019/12/02	5	110.20	4.2	109.09	109.00	0.8	11,729	0.01%
2019/11/29	3	111.67	4	113.50	111.00	-1	11,693	-0.01%
2019/11/28	25	116.24	24.8	114.59	112.00	0.2	11,640	0.00%
2019/11/27	6	113.58	6	113.67	113.00	0	11,496	0.00%
2019/11/26	8	111.06	7	112.36	114.50	1	11,571	0.01%
2019/11/25	17	113.74	18	113.44	112.50	-1	11,565	-0.01%
2019/11/22	19	107.32	25	110.26	110.00	-6	11,392	-0.05%
2019/11/21	16	98.56	32	100.10	103.50	-16	11,252	-0.14%
2019/11/20	8	95.10	4	95.73	94.30	4	11,440	0.03%
2019/11/19	5	97.38	13	97.30	97.70	-8	11,547	-0.07%
2019/11/18	8	95.98	14	96.08	97.20	-6	11,499	-0.05%
2019/11/15	19	95.42	6	94.75	93.40	13	11,470	0.11%
2019/11/14	5	94.50	5	95.22	96.00	0	11,598	0.00%
2019/11/13	4	93.38	2.2	94.41	94.50	1.8	11,591	0.02%
2019/11/12	7	94.79	6	96.33	93.00	1	11,834	0.01%
2019/11/11	1	93.00	1	93.10	93.10	0	12,086	0.00%
2019/11/08	3	95.57	3	95.27	94.80	0	12,185	0.00%
2019/11/07	3	95.97	2	96.00	94.00	1	12,217	0.01%
2019/11/06	2	98.40	4	97.50	98.50	-2	12,136	-0.02%
2019/11/05	21	98.19	13	98.24	97.50	8	12,079	0.07%
2019/11/04	16	100.97	17	101.08	101.50	-1	11,944	-0.01%
2019/11/01	24	100.13	27	99.51	99.10	-3	11,866	-0.03%
2019/10/31	31	98.70	32	99.72	99.50	-1	11,760	-0.01%
2019/10/30	7	99.07	14	99.76	100.50	-7	11,680	-0.06%
2019/10/29	44	98.80	32.8	99.26	97.00	11.2	11,515	0.10%
2019/10/28	10	95.68	57	94.79	96.10	-47	11,397	-0.41%
2019/10/25	40	93.87	32	94.06	96.80	8	11,426	0.07%
2019/10/24	61	85.44	77.1	86.16	89.10	-16.1	10,783	-0.15%
2019/10/23	23	79.84	59	81.40	81.00	-36	10,243	-0.35%
2019/10/22	20	76.65	18	76.47	76.80	2	9,768	0.02%
2019/10/21	3	74.60	0	0.00	74.70	3	10,005	0.03%
2019/10/18	1	75.10	30.3	74.75	73.80	-29.3	10,075	-0.29%
2019/10/17	8	73.20	1	72.80	73.60	7	10,138	0.07%
2019/10/16	5	73.30	1	74.40	73.50	4	10,220	0.04%
2019/10/15	1	74.60	2	73.30	73.50	-1	10,406	-0.01%
2019/10/14	8	73.71	11	73.73	74.00	-3	10,542	-0.03%
2019/10/09	2	72.10	9	72.47	72.10	-7	10,655	-0.07%
2019/10/08	15	72.31	0	0.00	72.00	15	10,693	0.14%
2019/10/07	4	73.77	6	74.50	73.80	-2	10,919	-0.02%
2019/10/04	4	73.55	3	72.80	73.30	1	11,180	0.01%
2019/10/03	0	0.00	7	74.56	74.70	-7	11,371	-0.06%
2019/10/02	4	74.55	0	0.00	75.20	4	11,752	0.03%
2019/10/01	1	75.50	4	75.23	75.30	-3	11,784	-0.03%
2019/09/27	23	74.67	3	73.80	73.50	20	11,768	0.17%
2019/09/26	4	77.48	3	76.10	75.80	1	11,685	0.01%
2019/09/25	12	76.88	2	77.00	77.10	10	11,670	0.09%
2019/09/24	13	78.23	14	79.88	77.30	-1	11,763	-0.01%
2019/09/23	20	78.54	5	78.50	79.30	15	11,736	0.13%
2019/09/20	52	79.10	137	80.41	78.20	-85	11,931	-0.71%	大賣/
2019/09/19	113	79.08	34	78.71	78.90	79	11,853	0.67%	大買/
2019/09/18	17	78.01	47	78.29	78.00	-30	11,741	-0.26%
2019/09/17	35	76.81	17	76.60	76.40	18	11,504	0.16%
2019/09/16	3	74.87	4	75.50	74.60	-1	11,458	-0.01%
2019/09/12	8	75.39	1	75.40	75.00	7	11,634	0.06%
2019/09/11	5	74.62	17	75.00	74.60	-12	11,843	-0.10%
2019/09/10	7	74.93	10	75.42	74.30	-3	11,880	-0.03%
2019/09/09	8	74.84	12	75.15	75.30	-4	11,967	-0.03%
2019/09/06	46	75.75	8	75.68	74.70	38	11,904	0.32%
2019/09/05	20	77.42	53	77.98	77.00	-33	11,765	-0.28%
2019/09/04	14	75.14	6	75.70	75.30	8	11,511	0.07%
2019/09/03	13	74.78	12	74.79	74.60	1	11,496	0.01%
2019/09/02	9	74.31	14	74.44	75.30	-5	11,516	-0.04%
2019/08/30	49	75.76	40	76.24	74.40	9	11,497	0.08%
2019/08/29	81.1	76.65	52	77.18	75.60	29.1	11,357	0.26%
2019/08/28	45	78.95	32	78.44	77.50	13	11,208	0.12%
2019/08/27	34	81.84	31	81.40	80.60	3	11,077	0.03%
2019/08/26	46	81.96	32	81.27	80.60	14	10,906	0.13%
2019/08/23	58	84.69	48	81.94	86.50	10	10,601	0.09%
2019/08/22	50	79.69	47	79.99	78.70	3	10,158	0.03%
2019/08/21	2	76.70	3	77.13	76.40	-1	9,990	-0.01%
2019/08/20	21	76.64	20	77.47	76.00	1	10,071	0.01%
2019/08/19	20	76.12	25	75.97	76.40	-5	10,024	-0.05%
2019/08/16	22	74.04	23	74.16	73.50	-1	9,770	-0.01%
2019/08/15	50	75.03	49	75.63	74.00	1	9,800	0.01%
2019/08/14	20	75.89	27	77.19	78.50	-7	9,599	-0.07%
2019/08/13	16	73.39	15	72.40	71.40	1	9,326	0.01%
2019/08/12	9	74.82	14	75.01	75.30	-5	9,348	-0.05%
2019/08/08	7	72.39	9	73.02	73.00	-2	9,393	-0.02%
2019/08/07	20	73.98	6	72.85	72.30	14	9,437	0.15%
2019/08/06	3	73.50	1	74.20	74.70	2	9,503	0.02%
2019/08/05	1	73.40	0	0.00	73.60	1	9,496	0.01%
2019/08/02	18	75.23	18	75.41	74.20	0	9,522	0.00%
2019/08/01	10	77.75	11	78.20	78.30	-1	9,504	-0.01%
2019/07/31	7	76.54	5	77.20	77.10	2	9,491	0.02%
2019/07/30	7	78.64	6	78.25	77.00	1	9,502	0.01%
2019/07/29	22	77.80	22	79.02	79.70	0	9,275	0.00%
2019/07/26	5	74.56	3	75.33	74.70	2	9,056	0.02%
2019/07/25	2	73.05	2	74.30	73.50	0	9,211	0.00%
2019/07/24	2	71.45	3	72.30	72.30	-1	9,140	-0.01%
2019/07/23	42	73.59	41	71.86	71.40	1	9,094	0.01%
2019/07/22	4	71.65	4	72.45	71.90	0	8,839	0.00%
2019/07/19	11	71.78	24	72.00	72.50	-13	8,902	-0.15%
2019/07/18	1	70.30	2	70.40	70.40	-1	8,974	-0.01%
2019/07/17	2	71.40	13	71.92	70.90	-11	9,181	-0.12%
2019/07/16	10	71.30	1	71.80	73.00	9	9,229	0.10%
2019/07/15	3	71.77	33	71.73	72.00	-30	9,369	-0.32%
2019/07/12	6	70.97	6	69.93	69.70	0	9,476	0.00%
2019/07/11	11	70.34	14	71.42	72.30	-3	9,513	-0.03%
2019/07/10	32	70.18	12	70.64	70.00	20	9,485	0.21%
2019/07/09	9	66.41	32	67.86	67.30	-23	9,313	-0.25%
2019/07/08	25	64.40	19	64.99	64.60	6	9,122	0.07%
2019/07/05	3	59.83	3	60.20	60.30	0	9,034	0.00%
2019/07/04	5	59.50	4	59.35	59.00	1	9,140	0.01%
2019/07/03	12	59.42	12	58.55	58.80	0	9,129	0.00%
2019/07/02	8	59.66	2	59.90	59.20	6	9,223	0.07%
2019/07/01	30	59.66	45	59.79	59.70	-15	9,365	-0.16%
2019/06/28	2	58.00	3	58.10	58.30	-1	9,345	-0.01%
2019/06/27	29	58.64	31	58.63	58.00	-2	9,301	-0.02%
2019/06/26	16	57.19	3	57.40	57.20	13	9,081	0.14%
2019/06/24	2	55.20	0	0.00	56.30	2	8,955	0.02%
2019/06/21	1	56.00	1	56.20	55.70	0	8,942	0.00%
2019/06/20	1	56.80	1	56.60	56.80	0	8,911	0.00%
2019/06/19	11	53.22	3	53.20	53.80	8	8,762	0.09%
2019/06/18	30	49.92	20	49.30	49.30	10	8,615	0.12%
2019/06/17	2	49.65	10	49.70	49.65	-8	8,725	-0.09%
2019/06/14	1	52.00	0	0.00	51.60	1	8,769	0.01%
2019/06/10	1	53.40	5	53.72	53.90	-4	9,036	-0.04%
2019/06/06	10	51.90	9	52.11	52.30	1	9,038	0.01%
2019/06/05	2	52.00	2	51.80	51.80	0	9,100	0.00%
2019/06/04	1	52.50	0	0.00	51.70	1	9,118	0.01%
2019/06/03	2	51.95	2	52.45	52.90	0	9,219	0.00%
2019/05/31	2	54.10	3	53.73	52.80	-1	9,367	-0.01%
2019/05/30	6	52.55	12	52.91	53.40	-6	9,524	-0.06%
2019/05/29	4	52.68	9	52.58	51.60	-5	9,880	-0.05%
2019/05/28	2	54.60	2	54.70	54.70	0	9,896	0.00%
2019/05/27	7	55.86	6	54.90	54.50	1	10,205	0.01%
2019/05/24	12	58.16	12	57.54	56.90	0	10,194	0.00%
2019/05/23	1	57.00	5	56.74	57.30	-4	10,341	-0.04%
2019/05/22	15	58.47	5	58.58	57.30	10	10,728	0.09%
2019/05/21	19	57.00	4	57.55	59.00	15	10,746	0.14%
2019/05/20	7	55.19	23	56.33	56.10	-16	10,807	-0.15%
2019/05/17	3	58.93	3	59.37	57.80	0	10,813	0.00%
2019/05/16	8	58.64	4	59.88	58.20	4	10,805	0.04%
2019/05/15	5	58.42	12	58.58	59.00	-7	10,961	-0.06%
2019/05/14	11	57.22	10	57.26	57.60	1	11,067	0.01%
2019/05/13	1	55.40	3	55.50	55.30	-2	11,229	-0.02%
2019/05/10	4	58.95	2	57.20	57.20	2	11,531	0.02%
2019/05/09	16	58.41	5	58.78	58.10	11	11,897	0.09%
2019/05/08	2	60.65	4	60.40	60.50	-2	12,040	-0.02%
2019/05/07	5	60.66	8	60.56	60.30	-3	12,176	-0.02%
2019/05/06	5	58.60	0	0.00	58.40	5	12,489	0.04%
2019/05/03	0	0.00	18	61.06	61.70	-18	13,191	-0.14%
2019/05/02	32	61.02	5	60.54	61.00	27	13,595	0.20%
2019/04/30	3	58.47	8	58.19	58.30	-5	14,103	-0.04%
2019/04/29	3	57.37	10	57.54	57.60	-7	14,579	-0.05%
2019/04/26	7	57.24	19	58.11	57.30	-12	14,566	-0.08%
2019/04/25	3	57.77	6	59.60	59.10	-3	14,486	-0.02%
2019/04/24	5	58.88	5	59.30	58.20	0	14,376	0.00%
2019/04/23	43	61.09	14	60.81	60.50	29	14,191	0.20%
2019/04/22	17	61.09	30	61.94	63.20	-13	13,925	-0.09%
2019/04/19	19	60.07	40	60.37	60.70	-21	13,710	-0.15%
2019/04/18	7	57.57	50	58.26	58.20	-43	13,489	-0.32%
2019/04/17	9	57.17	13	56.93	56.10	-4	13,274	-0.03%
2019/04/16	18	57.15	18.5	56.63	57.20	-0.5	13,224	0.00%
2019/04/15	25	54.06	4.3	54.61	55.90	20.8	13,015	0.16%
2019/04/12	1	52.20	30	52.29	52.40	-29	12,947	-0.22%
2019/04/11	26	54.55	22	54.65	52.30	4	12,954	0.03%
2019/04/10	25	53.14	7	53.41	53.70	18	12,825	0.14%
2019/04/09	27	52.33	0	0.00	51.50	27	12,732	0.21%
2019/04/03	1	52.90	2	52.10	51.60	-1	12,808	-0.01%
2019/04/02	35	51.48	26	51.47	51.60	9	12,697	0.07%
2019/04/01	2	50.28	5	50.40	50.30	-3	12,639	-0.02%
2019/03/29	1	50.00	1	49.85	49.95	0	12,660	0.00%
2019/03/28	2	49.75	3	49.15	49.15	-1	13,128	-0.01%
2019/03/27	6	50.29	3.4	50.01	49.80	2.6	13,191	0.02%
2019/03/26	2	50.40	4	50.55	50.10	-2	13,266	-0.02%
2019/03/25	5	50.00	1	50.70	49.95	4	13,319	0.03%
2019/03/22	2	51.40	0	0.00	51.60	2	13,402	0.01%
2019/03/21	2	53.00	3	51.73	52.40	-1	13,469	-0.01%
2019/03/20	3	51.30	16	51.53	52.20	-13	13,595	-0.10%
2019/03/19	11	51.24	7	51.46	49.95	4	13,462	0.03%
2019/03/18	1	50.10	3	49.60	49.80	-2	13,260	-0.02%
2019/03/15	3	49.08	12	48.36	49.00	-9	13,210	-0.07%
2019/03/14	10	51.20	12	49.94	49.70	-2	13,078	-0.02%
2019/03/13	12	50.04	5	49.99	50.30	7	13,182	0.05%
2019/03/11	11	51.05	8	49.74	49.35	3	13,420	0.02%
2019/03/08	4	49.86	3	50.60	50.60	1	13,452	0.01%
2019/03/07	3	51.27	9	50.36	50.50	-6	13,434	-0.04%
2019/03/06	7	52.30	6	51.67	51.50	1	13,415	0.01%
2019/03/05	9	53.66	5	54.08	54.20	4	13,257	0.03%
2019/03/04	13	53.87	14	54.23	55.50	-1	13,312	-0.01%
2019/02/27	13	51.14	7	50.46	51.40	6	12,885	0.05%
2019/02/26	8	51.26	17	51.66	51.40	-9	12,737	-0.07%
2019/02/25	3	49.35	9	49.52	49.60	-6	12,345	-0.05%
2019/02/22	11	48.78	13	48.75	48.60	-2	12,298	-0.02%
2019/02/21	9	50.50	13	50.93	50.60	-4	12,262	-0.03%
2019/02/20	40	48.54	25	48.53	49.00	15	12,080	0.12%
2019/02/19	0	0.00	5	49.50	49.20	-5	12,027	-0.04%
2019/02/18	11	48.92	11	49.67	48.65	0	11,934	0.00%
2019/02/15	10	49.30	14	49.45	48.90	-4	11,918	-0.03%
2019/02/14	29	50.19	19	51.19	49.05	10	11,862	0.08%
2019/02/13	18	50.38	8.5	49.63	49.80	9.5	11,648	0.08%
2019/02/12	6	50.03	1	51.10	49.70	5	11,521	0.04%
2019/02/11	14	48.56	35.5	49.27	50.60	-21.5	11,339	-0.19%
2019/01/30	14	45.44	17	45.79	46.00	-3	11,067	-0.03%
2019/01/29	2	44.00	1	43.50	43.05	1	10,767	0.01%
2019/01/28	14	43.90	5	44.23	43.70	9	10,638	0.08%
2019/01/25	16	43.86	178	44.49	43.30	-162	10,669	-1.52%	大賣/鉅額交易
2019/01/24	27	46.27	61	45.16	44.30	-34	10,534	-0.32%
2019/01/23	32	42.34	12	43.05	44.65	20	9,951	0.20%
2019/01/22	115	41.73	61	41.28	42.35	54	9,846	0.55%	大買/
2019/01/21	124	39.83	34	40.85	41.35	90	9,429	0.95%	大買/
2019/01/18	11	37.59	2	37.70	37.60	9	9,279	0.10%
2019/01/17	1	36.65	4	36.54	36.50	-3	9,559	-0.03%
2019/01/16	3	37.55	1	37.65	37.10	2	9,849	0.02%
2019/01/10	3	36.72	2	36.93	36.45	1	10,893	0.01%
2019/01/09	1	38.00	3	37.20	37.00	-2	11,005	-0.02%
2019/01/08	9	38.46	1	38.00	37.95	8	11,048	0.07%
2019/01/07	3	38.25	0	0.00	39.00	3	11,267	0.03%
2019/01/04	19	37.56	51	37.60	37.50	-32	11,269	-0.28%
2019/01/03	22	38.53	3	38.52	38.60	19	11,357	0.17%
2019/01/02	43	40.04	96	38.01	38.00	-53	11,452	-0.46%
2018/12/28	43	39.27	4	39.20	38.90	39	11,477	0.34%
2018/12/27	1	38.95	4	38.48	38.40	-3	11,562	-0.03%
2018/12/26	45	39.37	5	38.81	37.35	40	11,528	0.35%
2018/12/25	4	38.23	10	38.00	38.75	-6	11,555	-0.05%
2018/12/24	0	0.00	36	38.01	38.60	-36	11,840	-0.30%
2018/12/22	5	36.70	31	37.00	37.00	-26	11,913	-0.22%
2018/12/21	37	39.29	50	38.59	37.60	-13	12,033	-0.11%
2018/12/20	3	37.25	8	37.98	37.90	-5	11,750	-0.04%
2018/12/19	1	36.65	5	37.23	38.00	-4	12,407	-0.03%
2018/12/18	2	37.00	10	36.15	36.10	-8	12,602	-0.06%
2018/12/17	30	39.07	14	38.68	37.30	16	12,754	0.13%
2018/12/14	21	37.76	1	36.70	38.00	20	12,727	0.16%
2018/12/13	27	36.84	7	37.51	37.15	20	12,739	0.16%
2018/12/12	12	36.35	1	36.40	36.10	11	12,723	0.09%
2018/12/11	3	35.70	12	35.60	35.70	-9	13,076	-0.07%
2018/12/10	2	34.90	2	35.20	35.00	0	13,446	0.00%
2018/12/07	2	34.95	1	34.80	35.05	1	13,978	0.01%
2018/12/06	3	35.67	5	36.07	34.05	-2	14,042	-0.01%
2018/12/05	6	38.03	0	0.00	37.50	6	14,081	0.04%
2018/12/04	10	39.44	6	39.03	38.50	4	14,113	0.03%
2018/12/03	0	0.00	4	37.85	38.00	-4	13,929	-0.03%
2018/11/30	2	36.70	2.2	36.19	36.30	-0.2	13,977	0.00%
2018/11/29	9	37.16	8	36.81	36.25	1	14,135	0.01%
2018/11/28	4	36.56	14	36.48	36.60	-10	14,249	-0.07%
2018/11/27	31	36.97	34	37.61	36.55	-3	14,571	-0.02%
2018/11/26	2	35.75	3	36.23	36.55	-1	14,798	-0.01%
2018/11/21	8	36.92	3	35.97	36.45	5	14,938	0.03%
2018/11/20	3	36.67	1	37.05	36.50	2	14,941	0.01%
2018/11/19	3	37.65	10	37.43	37.80	-7	14,780	-0.05%
2018/11/16	13	35.07	38	34.85	34.80	-25	14,501	-0.17%
2018/11/15	29	34.21	4	34.35	34.30	25	14,406	0.17%
2018/11/14	5	34.14	1	35.40	34.00	4	14,326	0.03%
2018/11/13	1	32.30	1	33.35	35.05	0	14,212	0.00%
2018/11/12	4	34.45	4	34.33	34.10	0	14,102	0.00%
2018/11/09	2	34.50	2	35.15	35.50	0	14,002	0.00%
2018/11/08	19	36.55	19	36.76	34.80	0	13,889	0.00%
2018/11/07	24	36.10	18	36.09	36.65	6	13,747	0.04%
2018/11/06	8	36.07	7	36.69	35.05	1	13,662	0.01%
2018/11/05	9	36.64	11	36.85	36.60	-2	13,506	-0.01%
2018/11/02	16	36.32	8	36.62	36.30	8	13,376	0.06%
2018/11/01	6	35.38	7	36.15	36.30	-1	13,143	-0.01%
2018/10/31	6	32.28	10	32.60	33.75	-4	12,878	-0.03%
2018/10/30	17	30.29	12	30.33	30.70	5	12,651	0.04%
2018/10/29	8	32.45	3	34.17	31.35	5	12,228	0.04%
2018/10/26	8	34.08	6	34.86	33.20	2	11,840	0.02%
2018/10/25	3	36.00	1	37.35	35.50	2	11,427	0.02%
2018/10/24	23	38.70	14	38.82	39.40	9	11,058	0.08%
2018/10/23	17	38.41	8	38.27	38.00	9	10,736	0.08%
2018/10/22	13	37.03	33	37.57	37.75	-20	10,320	-0.19%
2018/10/19	17	35.78	10	35.30	35.50	7	9,808	0.07%
2018/10/18	0	0.00	17	35.64	36.40	-17	9,661	-0.18%
2018/10/17	33	36.04	21	35.38	35.55	12	9,509	0.13%
2018/10/16	10	34.30	16	33.91	34.90	-6	9,299	-0.06%
2018/10/15	21	35.11	27	34.89	33.75	-6	9,145	-0.07%
2018/10/12	12	33.41	0	0.00	34.65	12	8,841	0.14%
2018/10/11	0	0.00	6	32.05	31.50	-6	8,767	-0.07%
2018/10/09	7	33.94	9	34.41	34.00	-2	8,557	-0.02%
2018/10/08	10	35.66	6	35.68	33.85	4	8,362	0.05%
2018/10/05	8	35.46	8	35.56	37.10	0	8,143	0.00%
2018/10/04	3	36.97	4	37.46	37.05	-1	7,948	-0.01%
2018/10/03	5	37.74	13	37.08	37.00	-8	7,846	-0.10%
2018/10/02	6	39.58	6	39.87	37.75	0	7,676	0.00%
2018/10/01	21	39.31	28	38.88	39.00	-7	7,309	-0.10%
2018/09/28	5	39.25	5	39.80	39.95	0	7,163	0.00%
2018/09/27	19	39.54	4	40.09	39.55	15	6,973	0.22%
2018/09/26	20	40.26	17	40.45	39.90	3	6,725	0.04%
2018/09/25	4	38.90	22.4	38.56	39.20	-18.4	5,973	-0.31%
2018/09/21	1	35.30	9	35.86	35.65	-8	5,648	-0.14%
2018/09/20	5	33.83	5	34.59	34.00	0	5,402	0.00%
2018/09/19	6	33.97	6.3	34.21	33.95	-0.3	5,267	0.00%
2018/09/18	14	33.43	66	33.08	33.45	-52	5,121	-1.02%
2018/09/17	63	36.71	7	35.33	34.80	56	4,920	1.14%
2018/09/14	9	35.02	9	35.20	36.50	0	4,534	0.00%
2018/09/13	16	35.75	14	36.73	33.60	2	4,113	0.05%
2018/09/12	6	34.06	9	34.08	34.90	-3	3,537	-0.08%
2018/09/11	4	34.04	3	34.40	34.40	1	3,414	0.03%
2018/09/10	1	34.40	1	33.70	34.45	0	3,180	0.00%
2018/09/07	1	34.75	7	34.61	33.95	-6	3,074	-0.20%
2018/09/06	4	35.20	7	33.93	35.25	-3	2,918	-0.10%
2018/09/05	18	34.68	10	34.35	34.35	8	2,726	0.29%
2018/09/04	22	33.82	25	33.93	34.30	-3	2,514	-0.12%
2018/09/03	42	33.56	49	33.58	34.60	-7	2,271	-0.31%
2018/08/31	38	32.48	38	32.26	33.00	0	1,890	0.00%
2018/08/30	0	0.00	3	29.77	30.75	-3	1,418	-0.21%
2018/08/29	1	27.90	3	28.23	29.00	-2	1,292	-0.15%
2018/08/28	1	28.15	1	27.90	28.30	0	1,363	0.00%
2018/08/27	2	25.95	0	0.00	27.75	2	1,314	0.15%
2018/08/24	10	25.55	7	25.74	25.30	3	1,233	0.24%
2018/08/16	1	24.60	0	0.00	24.60	1	1,313	0.08%
2018/08/13	5.5	25.35	0	0.00	25.30	5.5	1,338	0.41%
2018/08/08	2	27.28	4	27.14	27.25	-2	1,380	-0.14%
2018/08/01	0	0.00	1	26.80	26.70	-1	1,307	-0.08%
2018/07/31	0	0.00	2	26.85	26.60	-2	1,302	-0.15%
2018/07/26	0.5	26.00	0	0.00	26.15	0.5	1,250	0.04%
2018/07/24	0	0.00	10	26.10	25.95	-10	1,250	-0.80%
2018/07/19	2	26.13	0	0.00	26.20	2	1,234	0.16%
2018/07/06	10	25.55	5	25.45	25.55	5	1,224	0.41%
2018/07/04	0	0.00	21	26.36	26.30	-21	1,227	-1.71%
2018/07/02	0	0.00	10	27.35	27.25	-10	1,230	-0.81%
2018/06/29	0	0.00	4	27.25	27.30	-4	1,224	-0.33%
2018/06/28	2	27.15	0	0.00	27.10	2	1,219	0.16%
2018/06/27	10	27.48	35	27.23	27.00	-25	1,211	-2.06%
2018/06/26	22	27.62	10	27.35	27.30	12	1,206	0.99%
2018/06/22	3	26.55	0	0.00	26.50	3	1,166	0.26%
2018/06/15	2	27.75	2	27.55	27.40	0	1,154	0.00%
2018/06/14	11	27.85	0	0.00	27.85	11	1,127	0.98%
2018/06/06	2	27.90	0	0.00	27.95	2	1,009	0.20%
2018/06/05	7	28.29	0	0.00	27.95	7	979	0.71%
2018/06/04	5	26.68	0	0.00	27.20	5	825	0.61%
2018/05/29	10	25.85	0	0.00	25.80	10	649	1.54%
2018/05/28	10	25.90	0	0.00	25.90	10	643	1.55%
2018/05/25	10	25.65	0	0.00	25.80	10	647	1.54%
2018/03/23	0	0.00	60	27.78	27.90	-60	1,260	-4.76%
2018/02/26	5	30.33	0	0.00	30.30	5	2,485	0.20%
2018/02/23	20	29.35	24	29.23	29.75	-4	2,470	-0.16%
2018/02/12	0	0.00	1	27.90	28.00	-1	2,550	-0.04%
2018/02/09	1	28.10	0	0.00	28.00	1	2,629	0.04%
2018/02/06	1	27.80	0	0.00	27.55	1	2,646	0.04%
2018/02/01	0	0.00	12	30.20	30.25	-12	2,693	-0.45%
2018/01/31	5	30.50	0	0.00	30.45	5	2,763	0.18%
2018/01/22	0	0.00	2	31.30	30.80	-2	2,935	-0.07%
2018/01/17	49	33.43	0	0.00	32.65	49	2,898	1.69%
2018/01/11	25	32.00	0	0.00	32.10	25	2,848	0.88%
2018/01/05	1	34.50	0	0.00	34.40	1	2,745	0.04%
2018/01/03	0	0.00	6	34.40	34.35	-6	2,710	-0.22%
2018/01/02	0	0.00	10	34.40	34.40	-10	2,685	-0.37%