台塑 (1301)-元大-南京券商分點個股進出

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

台塑

(1301)

可現股當沖

股價
67.7
漲跌
▼0.2
漲幅
-0.29%
成交量
6,555張
產業
上市塑膠類股
1622人加入追蹤

立即追蹤
本地時間:14:30

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

台塑 (1301)籌碼相關－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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
2024/04/26	0	68.20	1	67.80	67.70	-1	7,305	-0.01%
2024/04/25	46.2	67.60	0.1	68.00	67.90	46.1	7,355	0.63%
2024/04/24	1.1	68.83	0.1	69.00	68.80	1.1	7,414	0.01%
2024/04/23	7	69.37	0	0.00	69.10	7	7,613	0.09%
2024/04/22	0	69.70	105	69.18	69.70	-105	7,832	-1.34%	大賣/鉅額交易
2024/04/19	5	67.06	1	67.10	67.10	4	7,762	0.05%
2024/04/18	1	67.20	2	67.75	68.10	-1	7,638	-0.01%
2024/04/17	5.1	67.83	0	0.00	67.80	5.1	7,694	0.07%
2024/04/16	116	68.41	2	68.05	68.00	114	7,665	1.49%	大買/鉅額交易
2024/04/15	10	69.79	2.1	70.09	69.60	8	7,592	0.11%
2024/04/12	4.2	69.83	0.5	70.10	69.70	3.7	7,507	0.05%
2024/04/11	1.3	71.20	2.1	70.81	70.90	-0.8	7,386	-0.01%
2024/04/10	1	72.10	30	72.09	72.00	-29	7,326	-0.40%
2024/04/09	0	0.00	72.2	71.49	71.50	-72.2	7,318	-0.99%
2024/04/08	3	69.64	3	70.50	70.40	0	7,243	0.00%
2024/04/03	10	69.90	3	70.27	70.00	7	7,200	0.10%
2024/04/02	1	70.40	0	0.00	70.80	1	7,164	0.01%
2024/04/01	3.3	70.81	58	70.66	70.90	-54.8	7,167	-0.76%
2024/03/29	0	0.00	12	69.18	68.90	-12	7,026	-0.17%
2024/03/28	1.2	68.15	10	68.30	68.10	-8.8	6,964	-0.13%
2024/03/27	2.2	68.75	12.8	68.61	68.50	-10.6	6,967	-0.15%
2024/03/26	5.1	69.04	7	68.97	69.30	-1.9	6,941	-0.03%
2024/03/25	1	67.80	11	67.55	67.80	-10	6,841	-0.15%
2024/03/22	0.1	66.90	10	67.00	67.00	-9.9	6,816	-0.15%
2024/03/21	2	66.80	25	67.30	67.40	-23	6,754	-0.34%
2024/03/20	32.1	66.74	0.5	67.00	66.80	31.6	6,750	0.47%
2024/03/19	5.1	67.90	8	67.94	67.80	-2.9	6,579	-0.04%
2024/03/18	4	68.48	5	68.70	68.40	-1	6,539	-0.02%
2024/03/15	12	68.68	17	69.00	68.60	-5	6,521	-0.08%
2024/03/14	0	0.00	0	69.30	69.30	0	6,386	0.00%
2024/03/13	9.1	68.23	0	0.00	68.40	9.1	6,336	0.14%
2024/03/12	3.1	69.37	2	69.50	69.30	1.1	6,249	0.02%
2024/03/11	8	68.43	103	68.37	68.90	-95	6,195	-1.53%	大賣/
2024/03/08	22.1	68.80	16	69.11	68.60	6.1	6,093	0.10%
2024/03/07	57.1	70.07	12	69.83	69.80	45.1	5,894	0.77%
2024/03/06	1	70.50	6	70.57	70.50	-5	5,755	-0.09%
2024/03/05	6.1	70.51	81	70.40	70.40	-75	5,848	-1.28%
2024/03/04	53	71.00	1	70.80	70.80	52	5,751	0.90%
2024/02/29	2	71.90	1	71.70	71.70	1	5,711	0.02%
2024/02/27	3.2	71.74	4.1	71.63	71.80	-0.9	5,618	-0.02%
2024/02/26	5	71.90	3	71.90	72.10	2	5,574	0.04%
2024/02/23	6.2	72.25	0	0.00	72.00	6.2	5,564	0.11%
2024/02/22	1	73.20	0	0.00	73.20	1	5,606	0.02%
2024/02/21	2	73.25	1	73.30	73.50	1	5,641	0.02%
2024/02/20	1	73.40	1	73.30	73.70	0	5,672	0.00%
2024/02/19	1.2	73.87	1.1	73.80	73.80	0.1	5,777	0.00%
2024/02/16	1.2	73.08	1.1	72.91	73.00	0.1	5,898	0.00%
2024/02/15	1	72.00	4.5	71.86	72.40	-3.5	5,926	-0.06%
2024/02/05	0	0.00	0.1	72.70	72.40	-0.1	5,877	0.00%
2024/02/02	2	73.15	41	73.23	73.50	-39	5,845	-0.67%
2024/02/01	0	0.00	2.7	72.75	73.50	-2.7	5,834	-0.05%
2024/01/31	47.1	71.96	0	0.00	72.10	47.1	5,814	0.81%
2024/01/30	17	72.68	2	72.25	72.00	15	5,792	0.26%
2024/01/29	4	73.40	0.7	73.60	73.60	3.3	5,780	0.06%
2024/01/26	2.6	72.77	2	72.80	72.70	0.6	5,764	0.01%
2024/01/25	1.2	72.00	1.2	71.75	71.70	0	5,741	0.00%
2024/01/24	1.1	71.82	1	72.20	72.10	0.1	5,753	0.00%
2024/01/23	0	0.00	3.3	71.14	71.10	-3.3	5,766	-0.06%
2024/01/22	5.2	70.77	3.3	70.89	70.60	1.9	5,748	0.03%
2024/01/19	1.1	70.94	0	0.00	71.20	1.1	5,682	0.02%
2024/01/18	10.1	71.14	2	71.05	71.10	8.1	5,637	0.14%
2024/01/17	11.3	72.02	3.3	72.14	71.80	8	5,533	0.15%
2024/01/16	46	73.77	12	73.81	73.60	34	5,375	0.63%
2024/01/15	2	75.60	3.6	75.98	75.50	-1.6	5,152	-0.03%
2024/01/12	4	75.80	2	75.95	76.00	2	5,145	0.04%
2024/01/11	13.2	75.95	3	75.83	75.90	10.2	5,149	0.20%
2024/01/10	6.1	77.17	1	77.00	77.00	5.1	5,140	0.10%
2024/01/09	4.4	77.81	2	77.85	77.60	2.4	5,162	0.05%
2024/01/08	0	0.00	2	78.30	78.10	-2	5,142	-0.04%
2024/01/05	1.1	78.13	0.2	78.42	78.10	0.9	5,182	0.02%
2024/01/04	0	0.00	7	78.10	78.30	-7	5,272	-0.13%
2024/01/03	8.4	78.18	1	78.10	78.10	7.4	5,384	0.14%
2024/01/02	1	78.80	1	79.00	79.20	0	5,330	0.00%
2023/12/29	1.2	79.16	1	79.10	79.20	0.2	5,367	0.00%
2023/12/28	1	79.60	5	79.50	79.80	-4	5,449	-0.07%
2023/12/27	0	0.00	1	79.50	79.60	-1	5,489	-0.02%
2023/12/26	4.1	78.78	1	78.90	78.80	3.1	5,502	0.06%
2023/12/25	4	78.48	18.4	78.57	78.70	-14.4	5,532	-0.26%
2023/12/22	1	79.10	7	78.81	78.80	-6	5,585	-0.11%
2023/12/21	0	0.00	1	79.80	79.50	-1	5,580	-0.02%
2023/12/20	0	80.20	1	80.00	79.90	-1	5,553	-0.02%
2023/12/19	4	79.75	14	80.01	79.80	-10	5,534	-0.18%
2023/12/18	0	0.00	1	80.20	80.50	-1	5,566	-0.02%
2023/12/15	0.2	80.20	1	80.40	79.70	-0.8	5,553	-0.01%
2023/12/14	2	79.30	6	79.07	79.80	-4	5,408	-0.07%
2023/12/13	4.5	79.19	1.5	78.97	78.90	3	5,400	0.06%
2023/12/12	5.1	79.68	0	0.00	79.60	5.1	5,503	0.09%
2023/12/11	0	79.89	0	0.00	79.90	0	5,557	0.00%
2023/12/08	2.2	79.76	0	0.00	80.00	2.2	5,586	0.04%
2023/12/07	5	80.06	1	79.90	79.90	4	5,617	0.07%
2023/12/06	0	0.00	2	80.50	80.40	-2	5,626	-0.04%
2023/12/05	2	80.50	0	0.00	80.70	2	5,654	0.04%
2023/12/04	3	80.87	0	0.00	80.90	3	5,647	0.05%
2023/12/01	3	80.80	0	0.00	80.70	3	5,656	0.05%
2023/11/30	1	80.70	0	0.00	80.80	1	5,674	0.02%
2023/11/29	0	81.55	0	0.00	81.40	0	5,609	0.00%
2023/11/28	0.1	81.80	2	81.95	82.00	-1.9	5,589	-0.03%
2023/11/27	2	81.10	7	81.81	81.40	-5	5,685	-0.09%
2023/11/24	0	81.50	1	81.60	81.60	-1	5,711	-0.02%
2023/11/23	0	80.81	0	0.00	80.90	0	5,695	0.00%
2023/11/22	1.5	81.23	0	0.00	81.30	1.5	5,755	0.03%
2023/11/21	0	81.50	21	81.62	81.90	-21	5,819	-0.36%
2023/11/20	1	80.10	1.1	80.61	80.80	-0.1	5,806	0.00%
2023/11/17	3.1	80.97	1	81.60	80.80	2.1	5,837	0.04%
2023/11/16	1.1	80.40	10	81.06	81.20	-9	5,852	-0.15%
2023/11/15	1	78.90	0	0.00	79.90	1	5,819	0.02%
2023/11/14	0	78.00	0.7	78.00	77.80	-0.6	5,766	-0.01%
2023/11/13	1	77.60	1	77.50	77.50	0	5,872	0.00%
2023/11/10	2.1	77.76	0	0.00	77.70	2.1	6,009	0.03%
2023/11/09	25	78.40	1	78.10	78.30	24	6,054	0.40%
2023/11/08	17.1	77.79	0	0.00	77.90	17.1	6,110	0.28%
2023/11/07	5.1	77.94	0.1	78.10	78.10	5	6,117	0.08%
2023/11/06	4.4	78.58	0	0.00	78.60	4.4	6,130	0.07%
2023/11/03	1	77.70	0	0.00	77.90	1	6,084	0.02%
2023/11/02	0.1	77.40	2	76.90	77.20	-1.9	6,087	-0.03%
2023/11/01	6.1	76.82	0	0.00	76.80	6.1	6,086	0.10%
2023/10/31	15.1	77.07	0	0.00	77.00	15.1	6,093	0.25%
2023/10/30	2.1	77.50	0	0.00	77.20	2.1	6,107	0.03%
2023/10/26	8	77.11	0.2	77.40	77.10	7.9	6,183	0.13%
2023/10/25	2.2	77.81	0	0.00	77.80	2.2	6,158	0.04%
2023/10/24	5	78.00	0	0.00	77.80	5	6,201	0.08%
2023/10/23	10	78.18	0	0.00	78.10	10	6,203	0.16%
2023/10/20	4.3	78.80	1	79.20	78.60	3.3	6,267	0.05%
2023/10/19	1	79.50	5	79.60	79.30	-4	6,383	-0.06%
2023/10/18	1.2	79.62	1	80.10	80.10	0.2	6,475	0.00%
2023/10/17	3.1	79.75	0.4	80.00	79.90	2.7	6,412	0.04%
2023/10/16	3.3	80.07	0	0.00	80.30	3.3	6,457	0.05%
2023/10/13	1.2	80.15	1	79.90	80.50	0.2	6,557	0.00%
2023/10/12	1	80.70	2.5	80.56	80.70	-1.5	6,606	-0.02%
2023/10/11	0	79.60	0.3	79.75	79.60	-0.3	6,622	0.00%
2023/10/06	6	79.03	1	79.00	78.80	5	6,605	0.08%
2023/10/05	3	78.60	1	78.70	78.70	2	6,688	0.03%
2023/10/04	9.6	78.39	1	78.40	78.40	8.6	6,753	0.13%
2023/10/03	8.5	79.20	1	79.10	79.10	7.5	6,774	0.11%
2023/10/02	2	79.55	1.1	79.62	79.60	0.9	6,925	0.01%
2023/09/28	5.1	79.70	0	0.00	79.80	5.1	7,083	0.07%
2023/09/27	6	79.87	1	80.00	79.80	5	7,084	0.07%
2023/09/26	14	80.63	1	80.40	80.40	13	7,171	0.18%
2023/09/25	20	81.40	0	0.00	81.60	20	7,220	0.28%
2023/09/22	1	81.00	0.1	81.50	81.10	0.9	7,351	0.01%
2023/09/21	5	81.46	1.3	81.20	81.20	3.7	7,437	0.05%
2023/09/20	0	82.40	1	82.40	82.40	-1	7,538	-0.01%
2023/09/19	0	0.00	1.6	82.51	82.40	-1.6	7,811	-0.02%
2023/09/18	2.1	82.17	0	0.00	82.30	2.1	7,966	0.03%
2023/09/15	4	82.50	0.6	83.00	83.30	3.4	8,020	0.04%
2023/09/14	0	0.00	2	82.95	83.10	-2	8,008	-0.02%
2023/09/12	1	82.30	10	82.60	82.40	-9	8,438	-0.11%
2023/09/11	2.2	82.40	20	82.30	82.40	-17.8	8,423	-0.21%
2023/09/08	3	81.97	1	81.90	82.10	2	8,445	0.02%
2023/09/07	0	0.00	1	81.10	81.30	-1	8,483	-0.01%
2023/09/05	2.1	81.90	1	81.90	82.00	1	8,483	0.01%
2023/09/04	0	81.10	1.1	81.15	81.50	-1.1	8,539	-0.01%
2023/09/01	0.7	80.40	0.1	80.30	80.20	0.6	8,553	0.01%
2023/08/31	7.1	79.65	1	79.90	79.50	6.1	8,674	0.07%
2023/08/30	4.2	80.13	4	80.38	80.30	0.2	8,597	0.00%
2023/08/29	2.1	79.62	1	80.00	80.30	1.1	8,620	0.01%
2023/08/28	2	79.00	3.5	79.64	79.60	-1.5	8,671	-0.02%
2023/08/25	3.3	79.31	5	79.44	79.30	-1.7	9,123	-0.02%
2023/08/24	12.2	79.24	5	79.62	79.70	7.2	9,140	0.08%
2023/08/23	3	79.37	1.1	79.57	79.40	1.9	9,096	0.02%
2023/08/22	5.2	79.72	11.8	79.81	79.90	-6.6	9,077	-0.07%
2023/08/21	18.1	79.96	1	80.10	80.10	17.1	9,035	0.19%
2023/08/18	1	79.90	1	79.90	80.30	0	8,993	0.00%
2023/08/17	18.3	79.61	4.3	79.82	79.80	14	8,949	0.16%
2023/08/16	27	80.91	2	80.90	80.90	25	8,840	0.28%
2023/08/15	1	82.60	1.5	82.53	82.40	-0.5	8,753	-0.01%
2023/08/14	89	83.20	1	82.91	83.00	88	8,780	1.00%
2023/08/11	0.3	84.45	0	0.00	84.00	0.3	8,847	0.00%
2023/08/10	2.3	84.51	11.2	84.59	84.50	-8.9	8,896	-0.10%
2023/08/09	2	84.10	1	83.90	84.30	1	8,882	0.01%
2023/08/08	3	83.80	2.1	83.87	83.70	0.9	8,927	0.01%
2023/08/07	1	84.50	2	84.50	84.20	-1	8,920	-0.01%
2023/08/04	5	83.84	7	84.13	84.00	-2	8,942	-0.02%
2023/08/02	6.7	83.59	1	83.50	83.50	5.7	8,934	0.06%
2023/08/01	5.1	84.19	2	84.00	84.20	3.1	8,853	0.03%
2023/07/31	2.4	83.60	1	83.60	83.20	1.4	8,776	0.02%
2023/07/28	5	83.12	2	83.40	83.00	3	8,722	0.03%
2023/07/26	1	82.52	0	0.00	83.00	1	8,699	0.01%
2023/07/25	5	82.10	0	0.00	82.10	5	8,680	0.06%
2023/07/24	3.7	82.27	0	0.00	82.20	3.7	8,656	0.04%
2023/07/21	2	82.80	0	0.00	82.60	2	8,577	0.02%
2023/07/20	0	83.40	0	0.00	83.20	0	8,544	0.00%
2023/07/19	2	82.90	1	83.10	82.80	1	8,529	0.01%
2023/07/18	1.1	83.02	1	83.10	82.90	0.1	8,488	0.00%
2023/07/17	5.3	83.24	0.1	83.40	83.10	5.2	8,403	0.06%
2023/07/14	3	83.60	3	83.77	83.70	0	8,378	0.00%
2023/07/13	6	82.68	2	82.80	82.70	4	8,312	0.05%
2023/07/12	15.5	82.42	0	0.00	82.40	15.5	8,267	0.19%
2023/07/11	7.6	82.66	1	83.00	82.40	6.6	8,211	0.08%
2023/07/10	16.2	82.66	1	82.90	82.30	15.2	8,154	0.19%
2023/07/07	14.4	82.18	1	82.50	82.00	13.4	8,054	0.17%
2023/07/06	26.3	83.45	1	84.70	83.20	25.3	7,874	0.32%
2023/07/05	1	84.71	1	84.70	84.70	0	7,691	0.00%
2023/07/04	22.6	84.99	1	84.70	84.70	21.6	7,658	0.28%
2023/07/03	8	85.70	0	0.00	85.60	8	7,560	0.11%
2023/06/30	22.6	86.04	0	0.00	85.70	22.6	7,521	0.30%
2023/06/29	5.6	86.34	0	0.00	86.20	5.6	7,427	0.08%
2023/06/28	28	86.26	6.5	86.45	86.20	21.5	7,356	0.29%
2023/06/27	36.1	87.42	1	87.00	87.00	35.1	7,266	0.48%
2023/06/26	15	92.01	4	92.35	92.00	11	7,019	0.16%
2023/06/21	1	92.50	0	0.00	92.80	1	6,899	0.01%
2023/06/20	8	92.00	15	92.30	92.60	-7	6,850	-0.10%
2023/06/19	14	91.96	0	0.00	91.60	14	6,731	0.21%
2023/06/16	56	92.75	0	0.00	92.50	56	6,522	0.86%
2023/06/13	0	0.00	2	93.90	93.70	-2	6,352	-0.03%
2023/06/12	0	0.00	0.1	94.10	93.90	-0.1	6,339	0.00%
2023/06/08	0.2	94.20	0	0.00	93.80	0.2	6,366	0.00%
2023/06/07	1	94.10	1.1	94.36	94.00	-0.1	6,346	0.00%
2023/06/06	0	0.00	7	94.53	94.40	-7	6,287	-0.11%
2023/06/05	3.1	94.00	0	0.00	94.00	3.1	6,198	0.05%
2023/06/02	1	93.60	1	93.90	93.70	0	6,137	0.00%
2023/06/01	1.5	93.83	2	93.70	93.30	-0.5	6,111	-0.01%
2023/05/31	0	0.00	1	93.90	94.10	-1	6,045	-0.02%
2023/05/30	1	93.10	0	0.00	93.50	1	5,554	0.02%
2023/05/29	1.1	93.61	1	94.10	93.30	0.1	5,516	0.00%
2023/05/26	1	92.60	1	93.10	93.50	0	5,536	0.00%
2023/05/25	0	0.00	3.2	93.78	93.20	-3.2	5,529	-0.06%
2023/05/24	1	93.10	1	93.90	93.90	0	5,556	0.00%
2023/05/22	22.2	93.40	22	93.52	93.50	0.2	5,493	0.00%
2023/05/19	12	93.49	11	94.00	94.00	1	5,434	0.02%
2023/05/18	2	93.60	7.4	93.70	94.30	-5.4	5,329	-0.10%
2023/05/17	0	0.00	4	93.65	94.30	-4	5,298	-0.08%
2023/05/16	3	92.77	1	92.90	93.10	2	5,232	0.04%
2023/05/15	5	91.52	2	92.20	92.90	3	5,163	0.06%
2023/05/12	17	93.30	1	92.90	92.50	16	5,132	0.31%
2023/05/11	17	93.30	1	92.90	93.40	16	5,074	0.32%
2023/05/10	1	93.10	5	92.80	93.80	-4	5,068	-0.08%
2023/05/09	0.1	93.70	6	93.60	94.00	-5.9	5,037	-0.12%
2023/05/08	1.1	93.52	1	93.80	93.80	0.1	5,037	0.00%
2023/05/05	0.1	93.80	0	0.00	93.80	0.1	5,047	0.00%
2023/05/03	1	93.40	2	93.80	93.60	-1	5,169	-0.02%
2023/05/02	5	93.28	9	93.97	93.90	-4	5,287	-0.08%
2023/04/28	3	93.53	2.1	93.95	93.90	0.9	5,393	0.02%
2023/04/27	3	93.17	4	93.48	93.70	-1	5,372	-0.02%
2023/04/26	0	0.00	43	93.55	93.60	-43	5,327	-0.81%
2023/04/25	1	92.60	0	0.00	92.00	1	5,272	0.02%
2023/04/24	3	93.30	2	93.30	93.00	1	5,197	0.02%
2023/04/21	0	0.00	1	92.60	92.50	-1	5,192	-0.02%
2023/04/20	2	91.70	3.9	92.07	92.10	-1.9	5,148	-0.04%
2023/04/19	1	92.60	2	92.80	92.50	-1	5,188	-0.02%
2023/04/18	41	93.38	0	0.00	93.00	41	5,141	0.80%
2023/04/17	1.5	93.33	52.1	93.86	94.00	-50.6	5,158	-0.98%
2023/04/14	1	92.60	5	93.54	93.30	-4	5,117	-0.08%
2023/04/13	44.5	93.10	0.2	93.20	93.10	44.3	5,134	0.86%
2023/04/11	0	0.00	93.1	92.32	92.60	-93.1	5,079	-1.83%
2023/04/10	0	0.00	51	91.85	92.10	-51	5,092	-1.00%
2023/04/07	1	90.81	6	90.80	90.80	-5	5,063	-0.10%
2023/04/06	5	91.28	1	91.60	91.40	4	5,029	0.08%
2023/03/31	45	91.87	3.1	92.18	91.80	41.9	5,033	0.83%
2023/03/30	6.1	91.80	0	0.00	92.40	6.1	5,188	0.12%
2023/03/29	1	92.10	6.1	92.10	92.30	-5.1	5,335	-0.10%
2023/03/28	0	0.00	54.2	91.94	92.30	-54.2	5,513	-0.98%
2023/03/27	11	91.59	21	91.70	91.80	-10	5,690	-0.18%
2023/03/24	50	91.04	0	0.00	91.40	50	5,972	0.84%
2023/03/23	50	91.00	52.1	91.39	91.40	-2.1	6,108	-0.03%
2023/03/22	0	90.60	0	0.00	90.90	0	6,162	0.00%
2023/03/20	0.2	90.15	1	90.00	90.00	-0.8	6,315	-0.01%
2023/03/17	1	88.60	3	89.63	90.70	-2	6,345	-0.03%
2023/03/16	3.4	88.35	1	88.60	88.50	2.4	6,266	0.04%
2023/03/15	31.1	89.21	0	0.00	89.00	31.1	6,268	0.50%
2023/03/14	53	89.28	50	89.80	89.40	3	6,322	0.05%
2023/03/13	22	89.40	60	90.23	90.10	-38	6,365	-0.60%
2023/03/10	6.1	89.88	0	0.00	89.80	6.1	6,397	0.09%
2023/03/09	72.1	91.10	0	0.00	90.60	72.1	6,418	1.12%
2023/03/08	0	0.00	2	91.45	91.80	-2	6,495	-0.03%
2023/03/07	0.4	91.30	60.1	91.30	91.40	-59.7	6,490	-0.92%
2023/03/06	0	0.00	1	91.10	91.50	-1	6,556	-0.02%
2023/03/03	20.1	90.20	20	90.60	90.70	0.1	6,576	0.00%
2023/03/02	1	89.91	0	0.00	90.20	1	6,640	0.02%
2023/03/01	33.1	89.80	32	90.50	90.20	1.1	6,640	0.02%
2023/02/24	21.2	90.86	0.1	91.40	90.90	21.1	6,640	0.32%
2023/02/23	3	91.40	57	91.54	91.30	-54	6,605	-0.82%
2023/02/22	2.1	90.71	3	91.57	91.70	-1	6,591	-0.01%
2023/02/21	0	0.00	21	90.82	91.30	-21	6,556	-0.32%
2023/02/20	0	0.00	20	90.60	90.70	-20	6,643	-0.30%
2023/02/17	0	0.00	2.1	89.94	90.10	-2.1	6,709	-0.03%
2023/02/16	16	89.23	0	90.00	89.70	16	6,870	0.23%
2023/02/15	83.1	89.81	0	0.00	89.60	83.1	6,983	1.19%
2023/02/14	0	0.00	54	90.74	90.60	-54	6,949	-0.78%
2023/02/13	2	89.00	0	0.00	89.30	2	6,919	0.03%
2023/02/10	11	88.94	10	89.20	89.10	1	6,958	0.01%
2023/02/09	0	0.00	1	89.50	89.50	-1	7,044	-0.01%
2023/02/08	1	88.90	55	89.50	89.40	-54	7,083	-0.76%
2023/02/07	1	89.00	1	89.30	89.00	0	7,121	0.00%
2023/02/06	3	88.50	3	88.90	88.40	0	7,170	0.00%
2023/02/03	8	88.45	0	0.00	88.60	8	7,161	0.11%
2023/02/02	23	88.20	21	88.71	89.00	2	7,184	0.03%
2023/02/01	14	88.81	0	0.00	88.90	14	7,152	0.20%
2023/01/31	1.1	89.32	8.2	89.97	89.30	-7.2	7,162	-0.10%
2023/01/30	1	89.30	59	89.92	90.00	-58	7,070	-0.82%
2023/01/17	1	88.40	1	88.90	88.60	0	6,961	0.00%
2023/01/16	1	88.30	1	88.90	88.30	0	6,976	0.00%
2023/01/13	1	88.10	0	0.00	88.20	1	7,064	0.01%
2023/01/11	1.1	87.99	3	88.03	87.90	-1.9	7,570	-0.02%
2023/01/10	0.1	88.45	1	88.60	88.90	-0.9	7,628	-0.01%
2023/01/09	0.1	88.57	12	88.42	88.90	-11.9	7,691	-0.15%
2023/01/06	2	87.70	2	87.70	88.00	0	7,752	0.00%
2023/01/05	0	0.00	21	87.31	87.50	-21	8,088	-0.26%
2023/01/04	1.1	86.71	0	0.00	86.60	1.1	8,413	0.01%
2023/01/03	11	85.73	0	0.00	87.00	11	8,539	0.13%
2022/12/30	0	0.00	6	86.90	86.80	-6	8,577	-0.07%
2022/12/29	6	86.10	0	0.00	86.10	6	8,694	0.07%
2022/12/27	1	86.90	0	0.00	87.20	1	8,734	0.01%
2022/12/26	0	0.00	1	86.80	86.90	-1	8,766	-0.01%
2022/12/23	1	85.90	1	86.50	86.80	0	8,896	0.00%
2022/12/22	3	86.23	4	86.60	87.20	-1	8,934	-0.01%
2022/12/21	2	85.70	0	0.00	85.40	2	8,866	0.02%
2022/12/20	15	85.78	0	0.00	85.30	15	8,783	0.17%
2022/12/19	14.1	86.64	1	87.40	86.30	13.1	8,717	0.15%
2022/12/16	9	87.82	2.3	88.44	87.60	6.7	8,543	0.08%
2022/12/15	2	88.55	18	88.69	88.90	-16	8,295	-0.19%
2022/12/14	0	0.00	0.5	87.30	87.20	-0.5	8,184	-0.01%
2022/12/13	1.1	86.94	0	86.70	86.30	1.1	8,153	0.01%
2022/12/12	8	86.71	0	0.00	86.70	8	8,252	0.10%
2022/12/09	1	87.50	8	88.04	87.90	-7	9,436	-0.07%
2022/12/08	8	87.33	0	0.00	87.30	8	9,540	0.08%
2022/12/07	51	88.10	71	88.27	88.10	-20	9,661	-0.21%
2022/12/06	8	88.25	1	87.30	87.30	7	9,655	0.07%
2022/12/05	46	89.54	41	89.90	89.10	5	9,593	0.05%
2022/12/02	84	90.02	0.2	90.10	89.10	83.8	9,596	0.87%
2022/12/01	4	90.78	81	90.51	90.70	-77	9,620	-0.80%
2022/11/30	100.2	89.90	202	89.90	90.20	-101.8	9,625	-1.06%	大賣/鉅額交易
2022/11/29	41.2	88.53	40	88.90	88.90	1.2	9,597	0.01%
2022/11/28	22	88.66	23	89.33	89.10	-1	9,723	-0.01%
2022/11/25	11	89.71	10	89.90	89.90	1	9,757	0.01%
2022/11/24	0	0.00	4	89.43	89.70	-4	9,761	-0.04%
2022/11/23	2	88.45	5.5	88.83	88.90	-3.5	9,782	-0.04%
2022/11/22	0	0.00	3	88.50	88.70	-3	9,844	-0.03%
2022/11/21	0	0.00	50	88.00	88.00	-50	9,853	-0.51%
2022/11/18	0.2	87.60	0	0.00	87.70	0.2	9,828	0.00%
2022/11/17	6	87.20	1	87.50	87.40	5	9,804	0.05%
2022/11/16	42	87.98	2	88.05	87.40	40	9,804	0.41%
2022/11/15	34.1	88.24	11.1	88.60	88.60	23	9,719	0.24%
2022/11/14	0	0.00	245.4	88.90	89.10	-245.4	9,656	-2.54%	大賣/鉅額交易
2022/11/11	1.2	87.02	11	87.49	87.70	-9.8	9,505	-0.10%
2022/11/10	1.5	85.63	0	0.00	86.00	1.5	9,435	0.02%
2022/11/09	1.2	85.18	7	85.61	86.00	-5.8	9,444	-0.06%
2022/11/08	1	84.90	1.3	85.23	85.50	-0.3	9,425	0.00%
2022/11/07	0.3	83.70	34	83.88	84.60	-33.7	9,433	-0.36%
2022/11/04	7	82.31	6	82.77	82.90	1	9,430	0.01%
2022/11/03	0.1	82.40	0.1	83.00	82.80	0	9,447	0.00%
2022/11/02	6	84.00	0	0.00	82.80	6	9,418	0.06%
2022/10/28	2	83.05	0	0.00	82.90	2	9,585	0.02%
2022/10/27	32	83.10	0	0.00	82.50	32	9,654	0.33%
2022/10/25	0	0.00	1	82.30	82.30	-1	9,742	-0.01%
2022/10/24	0.1	82.00	10	82.20	82.00	-10	9,733	-0.10%
2022/10/21	0	0.00	1	81.90	81.80	-1	9,701	-0.01%
2022/10/20	11	80.10	12	80.37	80.80	-1	9,624	-0.01%
2022/10/18	0	0.00	3.3	80.71	80.90	-3.3	9,215	-0.04%
2022/10/17	21.1	79.01	22	79.63	80.60	-0.9	9,241	-0.01%
2022/10/14	2	79.95	3	80.50	79.90	-1	9,316	-0.01%
2022/10/13	337.2	78.40	25	78.27	78.90	312.2	9,360	3.34%	大買/鉅額交易
2022/10/12	17.1	81.76	1.5	81.09	80.80	15.6	9,170	0.17%
2022/10/11	13.1	84.63	1	85.00	84.50	12.1	8,910	0.14%
2022/10/07	11.1	85.20	0	0.00	85.10	11.1	8,876	0.12%
2022/10/06	45.1	86.32	1.2	86.17	86.10	43.9	8,904	0.49%
2022/10/05	5	87.70	0.1	88.00	87.70	4.9	9,030	0.05%
2022/10/04	0	87.80	5	87.48	87.80	-5	9,132	-0.05%
2022/10/03	30	86.37	2	86.60	86.50	28	9,218	0.30%
2022/09/30	5.3	86.50	8	86.49	86.60	-2.7	9,474	-0.03%
2022/09/29	0	0.00	1	85.60	85.70	-1	9,850	-0.01%
2022/09/28	5.1	85.10	3	84.87	84.80	2.1	10,216	0.02%
2022/09/27	5	85.52	0	0.00	85.20	5	10,765	0.05%
2022/09/26	0.1	85.90	2	85.40	86.00	-1.9	10,965	-0.02%
2022/09/23	11.1	86.87	0	0.00	86.60	11.1	11,047	0.10%
2022/09/22	0.1	86.20	1	86.10	85.90	-0.9	11,152	-0.01%
2022/09/21	42.1	86.06	0	0.00	86.20	42.1	11,252	0.37%
2022/09/20	0.1	86.40	0	0.00	86.10	0.1	11,281	0.00%
2022/09/19	3.2	86.43	1	85.50	85.50	2.2	11,293	0.02%
2022/09/16	27.2	86.85	1	86.50	86.50	26.2	11,213	0.23%
2022/09/15	8	87.54	1	88.10	88.10	7	10,054	0.07%
2022/09/14	81.1	88.09	0	0.00	88.10	81.1	9,981	0.81%
2022/09/13	1	89.10	1	89.90	90.30	0	9,999	0.00%
2022/09/12	0	0.00	3	89.47	89.40	-3	10,050	-0.03%
2022/09/08	5.1	87.79	0	0.00	88.30	5.1	10,178	0.05%
2022/09/07	5.1	88.34	0	0.00	88.30	5.1	10,164	0.05%
2022/09/06	0.2	89.25	1	89.80	89.80	-0.8	10,169	-0.01%
2022/09/05	2.1	88.16	28	89.06	89.30	-26	10,151	-0.26%
2022/09/02	118.5	89.36	1	88.80	88.80	117.5	10,165	1.16%	大買/鉅額交易
2022/09/01	45.2	89.89	22	89.90	90.00	23.2	10,051	0.23%
2022/08/31	3	90.77	25	91.19	91.10	-22	9,984	-0.22%
2022/08/30	0.3	91.42	0	0.00	91.30	0.3	9,958	0.00%
2022/08/29	5	91.50	1	92.00	91.30	4	9,946	0.04%
2022/08/26	2	93.35	0	0.00	93.20	2	9,984	0.02%
2022/08/25	0	0.00	40	94.40	93.90	-40	9,970	-0.40%
2022/08/24	1	93.70	0	0.00	93.60	1	10,138	0.01%
2022/08/23	42	94.19	0	94.30	93.60	42	10,638	0.39%
2022/08/22	21	93.52	21	94.23	94.90	0	10,726	0.00%
2022/08/19	22.1	93.60	22	94.30	94.30	0.1	10,799	0.00%
2022/08/18	0.1	93.90	0	0.00	94.20	0.1	10,853	0.00%
2022/08/17	2	93.85	45	93.80	94.20	-43	10,913	-0.39%
2022/08/16	1.3	94.30	1	94.20	94.40	0.3	10,885	0.00%
2022/08/15	48	94.18	100	94.45	94.50	-52	10,889	-0.48%
2022/08/12	1	93.70	1	93.90	93.80	0	10,944	0.00%
2022/08/11	5	92.24	23	91.91	92.60	-18	10,945	-0.16%
2022/08/10	40	90.25	41	90.85	91.30	-1	10,973	-0.01%
2022/08/09	2	90.40	2	90.80	90.90	0	11,003	0.00%
2022/08/08	1.5	90.37	2	90.80	91.00	-0.5	11,019	0.00%
2022/08/05	3.1	91.05	2	91.01	91.00	1.1	11,228	0.01%
2022/08/04	83.2	90.74	81	91.30	90.90	2.2	11,252	0.02%
2022/08/03	20.3	91.00	22	91.55	91.70	-1.7	11,106	-0.02%
2022/08/02	103.2	90.91	100	91.40	91.60	3.2	11,103	0.03%	大買/
2022/08/01	1.1	92.23	40	92.90	92.50	-39	11,027	-0.35%
2022/07/29	65.1	91.56	3.1	91.74	92.00	62.1	10,996	0.56%
2022/07/28	0.1	90.60	8.6	90.74	91.10	-8.5	10,995	-0.08%
2022/07/27	8	90.03	5	90.20	90.20	3	10,993	0.03%
2022/07/26	21.1	90.30	22	90.78	90.30	-1	10,952	-0.01%
2022/07/25	1.1	90.09	64.3	89.01	90.30	-63.2	10,920	-0.58%
2022/07/22	63.1	87.99	1.1	88.67	87.90	62	10,914	0.57%
2022/07/21	0.8	88.84	153	88.58	88.80	-152.3	10,861	-1.40%	大賣/鉅額交易
2022/07/20	152.1	88.29	121	89.27	87.80	31.1	10,764	0.29%	大買/大賣/
2022/07/19	46	87.97	47	88.73	88.60	-1	10,689	-0.01%
2022/07/18	2	87.70	3	88.00	88.00	-1	10,611	-0.01%
2022/07/15	33.2	86.38	21	86.60	86.60	12.2	10,582	0.11%
2022/07/14	1	85.10	2	86.25	87.00	-1	10,588	-0.01%
2022/07/13	45.2	85.74	2	86.60	85.70	43.2	10,502	0.41%
2022/07/12	21.5	85.07	3	85.43	85.40	18.5	10,277	0.18%
2022/07/11	36.2	85.28	0	0.00	84.90	36.2	10,133	0.36%
2022/07/08	50.1	84.54	32	85.30	85.00	18.1	10,017	0.18%
2022/07/07	8.1	84.93	1	86.60	84.60	7.1	9,785	0.07%
2022/07/06	88.4	91.00	2	88.40	87.00	86.4	9,401	0.92%
2022/07/05	493.4	95.69	28	94.41	94.00	465.4	9,018	5.16%	大買/鉅額交易
2022/07/04	59	107.51	50.1	107.00	107.50	8.9	8,424	0.11%
2022/07/01	2	108.00	1	108.00	108.00	1	8,220	0.01%
2022/06/30	12	108.50	112	109.01	108.50	-100	8,119	-1.23%	大賣/
2022/06/29	53	109.05	57	109.97	109.50	-4	8,045	-0.05%
2022/06/28	77	109.00	125	109.50	109.50	-48	7,922	-0.61%	大賣/
2022/06/27	50	109.50	64	109.91	109.50	-14	7,924	-0.18%
2022/06/24	100	108.50	104.2	108.75	109.00	-4.2	7,945	-0.05%	大賣/
2022/06/23	105	108.00	104	108.50	108.00	1	7,887	0.01%	大買/大賣/
2022/06/22	50	107.50	51	108.01	108.00	-1	7,848	-0.01%
2022/06/21	50	107.33	54	108.18	108.50	-4	7,831	-0.05%
2022/06/20	100	106.75	103	107.27	107.50	-3	7,724	-0.04%	大賣/
2022/06/17	50.2	106.00	50	106.50	106.50	0.2	7,664	0.00%
2022/06/16	72	106.16	66	106.84	106.50	6	7,592	0.08%
2022/06/15	102	106.25	100	106.75	106.50	2	7,705	0.03%	大買/
2022/06/14	51	106.01	51	106.98	106.50	0	7,759	0.00%
2022/06/13	50.3	106.50	50	106.50	106.50	0.3	7,871	0.00%
2022/06/10	61	107.50	58	107.93	107.50	3	7,861	0.04%
2022/06/09	0	0.00	2	108.00	108.00	-2	7,951	-0.03%
2022/06/08	5	108.00	2	107.75	107.50	3	8,148	0.04%
2022/06/07	1	107.50	0	0.00	107.00	1	8,272	0.01%
2022/06/06	150	107.83	55	108.02	108.50	95	8,280	1.15%	大買/
2022/06/02	51	106.51	0	0.00	107.00	51	8,370	0.61%
2022/06/01	0	0.00	250	106.83	106.50	-250	8,506	-2.94%	大賣/鉅額交易
2022/05/31	210	105.00	3	106.67	105.00	207	8,426	2.46%	大買/鉅額交易
2022/05/30	42	106.51	51.1	107.00	106.50	-9.1	8,037	-0.11%
2022/05/27	15	105.60	212.1	106.03	106.50	-197.1	8,112	-2.43%	大賣/鉅額交易
2022/05/26	1	105.00	0	0.00	105.00	1	8,141	0.01%
2022/05/25	22	105.05	21.5	105.48	105.50	0.6	8,164	0.01%
2022/05/24	0	0.00	1.5	104.50	105.00	-1.5	8,236	-0.02%
2022/05/23	0	0.00	0	105.50	105.00	0	8,228	0.00%
2022/05/20	0	0.00	1	104.50	104.50	-1	8,312	-0.01%
2022/05/19	1	103.00	1	103.00	103.00	0	8,316	0.00%
2022/05/18	21	104.02	22	104.45	104.50	-1	8,342	-0.01%
2022/05/17	51	102.99	50	103.00	103.00	1	8,376	0.01%
2022/05/16	50	102.50	50	103.00	102.50	0	8,437	0.00%
2022/05/13	100	101.50	100	102.00	102.50	0	8,435	0.00%
2022/05/12	60.1	102.45	57	103.00	100.50	3.1	8,299	0.04%
2022/05/10	97	102.73	96	102.74	103.50	1	8,259	0.01%
2022/05/09	66	103.93	0	104.00	103.50	66	8,273	0.80%
2022/05/06	0	0.00	0.1	105.50	105.50	-0.1	8,259	0.00%
2022/05/05	50	106.00	0	0.00	106.00	50	8,321	0.60%
2022/05/04	50	105.50	50	106.00	106.50	0	8,330	0.00%
2022/05/03	50	105.00	0	0.00	106.00	50	8,432	0.59%
2022/04/29	64	105.00	61	105.50	105.50	3	8,451	0.04%
2022/04/28	50	104.50	100	105.00	104.50	-50	8,519	-0.59%
2022/04/27	105	104.50	6	104.50	104.50	99	8,485	1.17%	大買/
2022/04/26	100	105.00	104	105.49	105.50	-4	8,441	-0.05%	大賣/
2022/04/25	103	105.24	103	106.00	106.00	0	8,385	0.00%	大買/大賣/
2022/04/22	100	106.25	103	106.99	107.00	-3	8,304	-0.04%	大賣/
2022/04/21	1	106.00	150	107.00	107.00	-149	8,259	-1.80%	大賣/鉅額交易
2022/04/20	90.1	105.50	99	106.11	106.50	-9	8,291	-0.11%
2022/04/19	60	105.00	60	105.50	105.50	0	8,356	0.00%
2022/04/15	1	105.00	0	0.00	105.00	1	8,397	0.01%
2022/04/14	0	0.00	6	106.00	105.50	-6	8,417	-0.07%
2022/04/13	196.8	105.23	50	105.50	105.50	146.8	8,456	1.74%	大買/鉅額交易
2022/04/12	1	104.50	0	0.00	105.00	1	8,445	0.01%
2022/04/11	1	105.00	0	0.00	105.50	1	8,370	0.01%
2022/04/08	64	105.77	60	106.25	106.50	4	8,347	0.05%
2022/04/06	62	106.23	61.1	107.00	107.00	0.9	8,262	0.01%
2022/04/01	60	106.00	32	106.50	107.00	28	8,206	0.34%
2022/03/31	30	106.00	30	106.50	106.50	0	8,104	0.00%
2022/03/30	5	106.50	33	106.50	106.50	-28	8,086	-0.35%
2022/03/29	1	105.50	0	0.00	105.50	1	8,022	0.01%
2022/03/28	1	106.00	8	105.50	105.50	-7	7,953	-0.09%
2022/03/25	63	106.27	30	107.00	106.50	33	7,916	0.42%
2022/03/24	91	106.83	91	107.24	107.00	0	7,876	0.00%
2022/03/23	0.1	107.50	34	107.46	107.50	-33.9	7,922	-0.43%
2022/03/22	61	106.75	7	107.07	107.50	54	7,989	0.68%
2022/03/21	0	0.00	91	106.52	107.50	-91	8,039	-1.13%
2022/03/18	91	105.99	0	0.00	106.00	91	8,004	1.14%
2022/03/17	30	106.00	30.1	107.00	107.00	-0.1	7,913	0.00%
2022/03/16	33.2	105.00	31	105.52	106.00	2.2	7,773	0.03%
2022/03/15	30	105.00	41	105.51	106.00	-11	7,648	-0.14%
2022/03/14	32.5	106.01	30	106.50	106.50	2.5	7,660	0.03%
2022/03/11	101.3	106.04	94.1	107.00	106.50	7.2	7,593	0.09%	大買/
2022/03/10	65.4	105.23	1.5	106.33	105.00	63.9	7,386	0.87%
2022/03/09	31.5	105.01	0	0.00	105.50	31.5	7,252	0.43%
2022/03/08	101.2	104.46	121	104.62	104.00	-19.8	7,210	-0.27%	大買/大賣/
2022/03/07	65	106.00	70	106.43	106.00	-5	7,029	-0.07%
2022/03/03	2.5	109.10	1.1	109.48	109.00	1.5	7,095	0.02%
2022/03/02	33	108.08	281	109.05	108.50	-248	7,035	-3.53%	大賣/鉅額交易
2022/03/01	1	108.00	46	107.70	108.00	-45	6,869	-0.66%
2022/02/25	0	104.50	0	0.00	105.00	0	6,807	0.00%
2022/02/24	21	104.95	1	104.50	104.00	20	6,753	0.30%
2022/02/23	10	105.00	1	105.50	105.00	9	6,722	0.13%
2022/02/22	17.1	104.00	1	104.00	104.00	16.1	6,939	0.23%
2022/02/21	61	105.49	0	0.00	105.00	61	6,927	0.88%
2022/02/18	21	105.00	21	106.02	106.00	0	7,044	0.00%
2022/02/17	20	105.50	21	106.05	105.50	-1	7,043	-0.01%
2022/02/16	20	105.00	25	105.66	106.50	-5	6,983	-0.07%
2022/02/15	6	104.58	2	104.75	104.00	4	6,925	0.06%
2022/02/14	22	105.45	21	106.02	105.00	1	7,079	0.01%
2022/02/11	29	105.16	23	105.96	106.00	6	7,117	0.08%
2022/02/10	21	105.48	23	106.43	106.50	-2	7,207	-0.03%
2022/02/09	5	105.50	0.1	105.50	105.50	4.9	7,314	0.07%
2022/02/08	9	105.89	0	0.00	105.50	9	7,312	0.12%
2022/02/07	27	106.96	22	107.93	107.00	5	7,354	0.07%
2022/01/26	20	104.00	120	105.00	105.00	-100	7,364	-1.36%	大賣/
2022/01/25	104	103.50	0	0.00	104.50	104	7,448	1.40%	大買/鉅額交易
2022/01/24	35	105.29	41	105.66	105.50	-6	7,437	-0.08%
2022/01/21	43	105.27	42	105.95	105.00	1	7,573	0.01%
2022/01/20	60	107.17	81	107.51	107.50	-21	7,587	-0.28%
2022/01/19	2	106.75	30	107.50	106.00	-28	7,649	-0.37%
2022/01/18	20	106.00	20	106.50	106.50	0	7,665	0.00%
2022/01/17	1	106.00	0	0.00	106.00	1	7,731	0.01%
2022/01/14	20	107.50	12	107.38	107.00	8	7,856	0.10%
2022/01/13	30.1	108.88	12	109.13	108.50	18.1	8,103	0.22%
2022/01/12	42.5	107.54	53	108.09	109.00	-10.5	8,218	-0.13%
2022/01/11	40	105.75	50.1	106.20	106.00	-10.1	8,138	-0.12%
2022/01/10	20	104.50	20	105.50	105.50	0	8,211	0.00%
2022/01/07	42	105.29	40.1	106.00	105.50	1.9	8,319	0.02%
2022/01/06	0	0.00	5	106.30	106.50	-5	8,455	-0.06%
2022/01/05	42	104.25	41	104.51	105.50	1	8,674	0.01%
2022/01/04	20	104.50	20	105.00	105.00	0	8,834	0.00%
2022/01/03	61	105.00	60.2	105.50	105.50	0.8	8,945	0.01%
2021/12/30	40	104.75	40	105.00	104.00	0	9,174	0.00%
2021/12/29	70	105.50	2	105.25	105.50	68	9,599	0.71%
2021/12/28	20	103.50	22.5	104.10	105.00	-2.5	9,998	-0.02%
2021/12/27	20	104.00	20	104.50	104.50	0	10,144	0.00%
2021/12/24	0.1	104.50	0	0.00	104.00	0.1	10,408	0.00%
2021/12/23	0	0.00	1	103.50	104.50	-1	10,681	-0.01%
2021/12/22	0.2	103.50	0	0.00	103.00	0.2	11,222	0.00%
2021/12/21	0	0.00	110	103.45	103.50	-110	11,654	-0.94%	大賣/鉅額交易
2021/12/20	21	102.48	20	103.00	102.00	1	12,136	0.01%
2021/12/17	1	103.00	101	103.00	103.00	-100	12,381	-0.81%	大賣/
2021/12/16	114	101.54	0	0.00	101.50	114	12,350	0.92%	大買/鉅額交易
2021/12/15	106.4	102.48	0	0.00	102.00	106.4	12,302	0.86%	大買/鉅額交易
2021/12/14	2	103.00	7	103.21	103.50	-5	12,313	-0.04%
2021/12/13	21.1	104.00	0	0.00	103.00	21.1	12,371	0.17%
2021/12/10	20.2	104.01	22	104.45	104.00	-1.8	12,352	-0.01%
2021/12/09	1	104.00	0	0.00	105.00	1	12,467	0.01%
2021/12/08	40	104.75	21	104.98	104.50	19	12,528	0.15%
2021/12/07	26	103.23	26	104.12	103.50	0	12,497	0.00%
2021/12/06	35	103.43	33	104.20	104.00	2	12,487	0.02%
2021/12/03	21	103.64	20	104.00	103.50	1	12,462	0.01%
2021/12/02	21	103.02	21	103.52	103.50	0	12,449	0.00%
2021/12/01	20	103.25	21	103.93	104.00	-1	12,431	-0.01%
2021/11/30	22.5	103.49	21	104.00	102.50	1.5	12,472	0.01%
2021/11/26	0	104.00	1	104.00	103.50	-1	12,251	-0.01%
2021/11/25	40	105.25	20	105.50	105.00	20	12,261	0.16%
2021/11/24	22	105.95	22	105.55	106.00	0	12,315	0.00%
2021/11/23	0	0.00	1	105.00	105.00	-1	12,257	-0.01%
2021/11/22	1	103.50	9	104.89	104.50	-8	12,227	-0.07%
2021/11/19	17.2	104.04	2	104.00	103.50	15.2	12,136	0.12%
2021/11/18	0.2	106.67	7	106.57	107.00	-6.9	11,918	-0.06%
2021/11/17	18	105.94	7	105.79	106.00	11	11,820	0.09%
2021/11/16	22	105.50	20	106.50	106.50	2	11,666	0.02%
2021/11/15	10	106.25	0	0.00	107.00	10	11,682	0.09%
2021/11/12	21	106.07	28	106.27	107.50	-7	11,647	-0.06%
2021/11/11	38	105.57	5	105.90	105.50	33	11,592	0.28%
2021/11/10	21	106.00	21	106.95	107.00	0	11,432	0.00%
2021/11/09	74	107.82	21	108.50	107.50	53	11,333	0.47%
2021/11/08	54	109.06	58	109.50	110.00	-4	11,165	-0.04%
2021/11/05	22	106.11	26	106.69	107.00	-4	11,022	-0.04%
2021/11/04	35.1	105.76	23	106.04	106.00	12.1	10,998	0.11%
2021/11/03	22	106.50	20	107.00	107.50	2	10,927	0.02%
2021/11/02	22.3	106.46	20	107.00	106.50	2.3	10,863	0.02%
2021/11/01	21	107.21	21	107.71	107.00	0	10,740	0.00%
2021/10/29	1.3	107.10	16	107.94	107.50	-14.8	10,641	-0.14%
2021/10/28	15.6	108.00	2	108.00	108.00	13.6	10,504	0.13%
2021/10/27	0.1	110.00	0	0.00	111.00	0.1	10,432	0.00%
2021/10/26	1.1	110.48	2	110.50	110.00	-0.9	10,494	-0.01%
2021/10/25	0	0.00	2.1	109.76	111.50	-2.1	10,508	-0.02%
2021/10/22	68	110.31	5	109.90	110.00	63	10,514	0.60%
2021/10/21	42.3	112.00	41.2	112.77	113.50	1.1	10,413	0.01%
2021/10/20	6.1	111.61	3	113.33	113.50	3.1	10,215	0.03%
2021/10/19	11	113.50	10	114.00	114.00	1	9,990	0.01%
2021/10/18	6.3	114.24	10	113.80	115.00	-3.8	9,959	-0.04%
2021/10/15	9.3	112.70	8	114.00	114.50	1.3	9,956	0.01%
2021/10/14	24.1	115.28	23	114.46	114.00	1.1	9,855	0.01%
2021/10/13	50.2	116.26	7.5	117.70	115.50	42.7	9,741	0.44%
2021/10/12	5.3	116.98	3	118.17	117.50	2.3	9,496	0.02%
2021/10/08	70	117.01	88.1	117.66	118.00	-18.1	9,317	-0.19%
2021/10/07	5.3	116.97	15	116.70	118.00	-9.7	9,224	-0.10%
2021/10/06	104.1	117.76	114	118.06	118.00	-9.9	9,030	-0.11%	大買/大賣/
2021/10/05	17.1	114.38	17.6	114.70	115.00	-0.5	8,643	-0.01%
2021/10/04	61	109.19	62.3	109.89	111.00	-1.3	8,390	-0.01%
2021/10/01	73	109.93	49	110.28	110.00	24	8,267	0.29%
2021/09/30	76	112.03	77.1	112.82	113.50	-1.1	8,093	-0.01%
2021/09/29	52.3	113.87	73.5	114.06	113.50	-21.2	7,876	-0.27%
2021/09/28	84.2	112.94	83	113.26	114.00	1.2	7,485	0.02%
2021/09/27	3.1	110.47	53.4	110.61	111.50	-50.3	7,240	-0.69%
2021/09/24	9	103.94	31.2	105.72	106.00	-22.2	6,848	-0.32%
2021/09/23	1	101.50	61.2	103.00	102.50	-60.2	6,662	-0.90%
2021/09/22	0	0.00	11.2	100.45	100.00	-11.2	6,646	-0.17%
2021/09/17	70	102.21	0	0.00	102.00	70	6,607	1.06%
2021/09/16	2	103.25	3	103.67	103.00	-1	6,553	-0.02%
2021/09/15	1	102.00	6	102.50	102.00	-5	6,427	-0.08%
2021/09/14	0	0.00	19	102.37	102.00	-19	6,401	-0.30%
2021/09/13	100	100.00	201	100.65	100.50	-101	6,345	-1.59%	大賣/鉅額交易
2021/09/09	61	99.00	0	0.00	99.10	61	6,426	0.95%
2021/09/08	40	100.00	40.5	100.49	100.50	-0.5	6,383	-0.01%
2021/09/07	40	100.00	42	100.50	100.50	-2	6,402	-0.03%
2021/09/06	42	99.93	41	100.49	99.30	1	6,401	0.02%
2021/09/03	41	100.00	85	100.98	100.50	-44	6,391	-0.69%
2021/09/02	1	99.00	10	99.40	98.80	-9	6,381	-0.14%
2021/09/01	90	100.31	1.7	100.00	100.00	88.3	6,405	1.38%
2021/08/31	22	100.77	21	101.98	102.50	1	6,401	0.02%
2021/08/30	4	101.50	8	102.31	102.50	-4	6,397	-0.06%
2021/08/27	1	99.10	45	99.79	100.50	-44	6,387	-0.69%
2021/08/26	41	98.60	56	98.90	98.90	-15	6,430	-0.23%
2021/08/25	71	98.24	71	99.57	99.50	0	6,564	0.00%
2021/08/24	0	0.00	2	98.90	99.10	-2	6,566	-0.03%
2021/08/23	1	97.70	1.4	97.78	98.00	-0.4	6,695	-0.01%
2021/08/20	16	96.00	23.5	96.41	95.80	-7.5	6,783	-0.11%
2021/08/19	69	98.31	30.2	98.98	96.70	38.8	6,880	0.56%
2021/08/18	6	98.53	4	98.70	99.50	2	6,825	0.03%
2021/08/17	41	99.10	40	99.80	98.90	1	6,935	0.01%
2021/08/16	40	99.30	1	99.70	99.30	39	6,951	0.56%
2021/08/13	83	98.81	81	99.70	99.80	2	6,969	0.03%
2021/08/12	40	100.00	41.1	100.49	100.50	-1.1	7,050	-0.02%
2021/08/11	21	99.98	40	100.25	100.50	-19	7,155	-0.27%
2021/08/10	27.1	99.51	0	0.00	99.50	27.1	7,258	0.37%
2021/08/09	2	101.00	0	0.00	101.50	2	7,385	0.03%
2021/08/06	2	102.25	1	101.99	102.50	1	7,496	0.01%
2021/08/05	0	0.00	1	101.50	101.00	-1	7,661	-0.01%
2021/08/03	2	100.75	1	100.50	101.00	1	8,328	0.01%
2021/08/02	0	0.00	42	101.04	102.00	-42	8,469	-0.50%
2021/07/30	184.2	100.07	250	100.00	99.80	-65.8	9,101	-0.72%	大買/大賣/
2021/07/29	5	101.50	31	101.47	102.00	-26	9,390	-0.28%
2021/07/28	2	98.80	1	99.70	100.00	1	9,444	0.01%
2021/07/27	2	99.35	1	99.90	99.70	1	9,707	0.01%
2021/07/26	7.1	99.74	0	0.00	99.40	7.1	9,838	0.07%
2021/07/22	1	101.00	1	100.52	102.00	0	10,015	0.00%
2021/07/21	8.6	100.16	4	100.50	100.00	4.6	10,054	0.05%
2021/07/20	192	101.60	93.2	101.03	101.50	98.8	10,028	0.99%	大買/
2021/07/19	33	102.52	0	0.00	102.50	33	10,182	0.32%
2021/07/16	28.1	103.48	22	104.02	104.50	6.1	10,397	0.06%
2021/07/15	60.1	103.00	61	103.52	104.00	-0.9	10,565	-0.01%
2021/07/14	0	0.00	2	103.00	103.50	-2	10,713	-0.02%
2021/07/13	60.1	102.50	60	103.50	103.00	0.1	10,872	0.00%
2021/07/12	62.1	102.77	1	105.43	103.00	61	11,115	0.55%
2021/07/09	98.4	102.36	91	103.64	103.50	7.4	11,480	0.06%
2021/07/08	2.3	103.28	6	103.08	103.50	-3.7	11,562	-0.03%
2021/07/07	2.5	104.60	15	104.50	105.00	-12.5	11,659	-0.11%
2021/07/06	61	106.20	0	0.00	106.00	61	11,785	0.52%
2021/07/05	5	107.00	17	107.06	107.50	-12	11,944	-0.10%
2021/07/02	23.3	106.03	8	106.41	105.00	15.3	11,846	0.13%
2021/07/01	51	103.71	82	103.93	104.00	-31	11,708	-0.27%
2021/06/30	132.1	102.96	95	103.71	103.00	37.1	11,629	0.32%	大買/
2021/06/29	1	102.50	4	104.00	104.00	-3	11,561	-0.03%
2021/06/28	21	103.02	24	103.54	103.00	-3	11,566	-0.03%
2021/06/25	0	0.00	11.4	104.04	104.00	-11.4	11,585	-0.10%
2021/06/24	1	102.50	0	0.00	103.00	1	11,552	0.01%
2021/06/23	7	101.93	11.6	103.24	103.50	-4.6	11,629	-0.04%
2021/06/22	22	101.07	24	101.60	102.00	-2	11,630	-0.02%
2021/06/21	2.1	99.71	1	100.50	100.00	1.1	11,629	0.01%
2021/06/18	24	101.52	35.1	101.97	102.00	-11.1	11,614	-0.10%
2021/06/17	20	103.50	23	103.93	103.50	-3	11,599	-0.03%
2021/06/16	40	103.75	43	104.76	104.50	-3	11,963	-0.03%
2021/06/15	40	103.75	66	104.32	104.00	-26	12,051	-0.22%
2021/06/11	46	103.62	0	0.00	103.50	46	12,157	0.38%
2021/06/10	1.2	103.00	23	104.28	105.50	-21.8	12,319	-0.18%
2021/06/09	1	103.50	2	103.50	103.00	-1	12,382	-0.01%
2021/06/08	45.5	104.75	33	105.06	104.00	12.5	12,376	0.10%
2021/06/07	20.1	106.00	28.6	106.48	106.50	-8.5	12,535	-0.07%
2021/06/04	2.7	105.14	10	105.75	106.00	-7.3	12,768	-0.06%
2021/06/03	47	105.15	55	105.79	106.00	-8	12,816	-0.06%
2021/06/02	66.1	105.00	179.8	105.67	106.00	-113.7	12,873	-0.88%	大賣/鉅額交易
2021/06/01	5	103.00	1	103.50	103.00	4	12,846	0.03%
2021/05/31	67.1	102.58	107.5	103.36	103.50	-40.4	13,056	-0.31%	大賣/
2021/05/28	1.2	101.08	2	101.50	101.50	-0.8	13,265	-0.01%
2021/05/27	22	100.45	20	101.25	101.00	2	13,310	0.02%
2021/05/26	7.3	100.50	2	100.75	101.50	5.3	13,447	0.04%
2021/05/25	72.1	102.15	110	102.66	102.50	-37.9	13,572	-0.28%	大賣/
2021/05/24	6	98.47	6	99.43	98.90	0	13,657	0.00%
2021/05/21	0	0.00	2	98.20	98.10	-2	13,981	-0.01%
2021/05/20	1	97.10	1	98.10	96.80	0	14,099	0.00%
2021/05/19	2	96.20	5.1	98.29	98.50	-3.1	14,120	-0.02%
2021/05/18	3	96.97	5	97.46	97.90	-2	14,190	-0.01%
2021/05/17	1	93.00	0.1	93.30	93.40	0.9	14,440	0.01%
2021/05/14	4.1	95.06	2	95.50	95.50	2.1	14,412	0.01%
2021/05/13	17.2	94.78	28	93.33	94.30	-10.8	14,304	-0.08%
2021/05/12	47.1	96.99	120	97.62	95.70	-72.9	14,150	-0.52%	大賣/
2021/05/11	47.1	103.55	1.5	102.84	102.50	45.6	13,816	0.33%
2021/05/10	66.1	105.53	88.9	106.23	106.00	-22.9	13,578	-0.17%
2021/05/07	94.3	106.51	28	107.86	105.00	66.3	13,578	0.49%
2021/05/06	36.1	111.69	48.2	111.50	113.00	-12.2	13,037	-0.09%
2021/05/05	5	108.70	30.1	108.68	108.00	-25.1	12,639	-0.20%
2021/05/04	7	107.43	26	108.12	107.00	-19	12,607	-0.15%
2021/05/03	40	107.26	20	107.70	107.50	20	12,346	0.16%
2021/04/29	12	106.17	13	107.00	106.00	-1	12,280	-0.01%
2021/04/28	12	106.50	10.5	105.55	106.00	1.6	12,175	0.01%
2021/04/27	0.2	107.50	6.7	107.60	108.50	-6.5	12,241	-0.05%
2021/04/26	0.3	106.00	10.1	106.95	107.50	-9.8	12,198	-0.08%
2021/04/23	34.5	105.20	31	105.69	107.00	3.5	12,214	0.03%
2021/04/22	6.5	108.20	37	108.39	108.00	-30.5	12,183	-0.25%
2021/04/21	7.4	107.97	67.2	107.72	108.50	-59.8	11,993	-0.50%
2021/04/20	26.8	109.76	27.1	110.00	109.50	-0.3	11,881	0.00%
2021/04/19	54.6	111.06	67	110.75	111.50	-12.4	11,803	-0.10%
2021/04/16	26.6	109.19	25	109.01	109.00	1.6	11,759	0.01%
2021/04/15	33.7	107.52	23.9	107.34	108.00	9.8	11,627	0.08%
2021/04/14	5.3	103.17	23.2	103.59	104.00	-17.9	11,382	-0.16%
2021/04/13	20.1	102.13	14.4	102.80	102.00	5.7	11,226	0.05%
2021/04/12	3.1	103.34	1.8	102.77	103.00	1.3	11,162	0.01%
2021/04/09	12.6	103.44	16.8	102.73	103.00	-4.2	11,135	-0.04%
2021/04/08	2	99.90	16	100.38	100.50	-14	11,059	-0.13%
2021/04/07	2	99.95	0	0.00	100.50	2	11,214	0.02%
2021/04/06	2.4	100.96	2	101.50	101.00	0.4	11,223	0.00%
2021/04/01	0	0.00	2.2	101.17	100.50	-2.2	11,227	-0.02%
2021/03/31	0	0.00	1	101.00	101.00	-1	11,238	-0.01%
2021/03/30	22	100.02	21	100.50	100.50	1	11,190	0.01%
2021/03/29	1.2	101.33	0	0.00	101.50	1.2	11,165	0.01%
2021/03/26	0.3	100.50	3	100.67	101.00	-2.7	11,355	-0.02%
2021/03/25	0	0.00	8	99.55	100.00	-8	11,504	-0.07%
2021/03/24	2.1	98.94	4	99.08	98.90	-1.9	11,542	-0.02%
2021/03/23	2.1	99.74	7	99.59	99.60	-4.9	11,488	-0.04%
2021/03/22	8.4	96.90	136.1	99.16	100.00	-127.7	11,485	-1.11%	大賣/鉅額交易
2021/03/19	139.4	97.57	28.1	97.57	97.10	111.3	11,390	0.98%	大買/鉅額交易
2021/03/18	1.2	100.50	5	100.50	100.50	-3.8	11,029	-0.03%
2021/03/17	1.2	101.04	5	101.30	101.00	-3.8	10,961	-0.03%
2021/03/16	32.3	100.71	21.8	100.98	101.00	10.5	10,913	0.10%
2021/03/15	7.4	103.28	3.2	102.03	103.00	4.2	10,831	0.04%
2021/03/12	5.7	104.18	24	104.50	105.00	-18.3	10,818	-0.17%
2021/03/11	7	105.48	9	106.50	105.00	-2	10,867	-0.02%
2021/03/10	1.9	104.06	23.1	104.96	104.50	-21.1	10,873	-0.19%
2021/03/09	6.7	102.30	9	102.67	102.50	-2.3	10,713	-0.02%
2021/03/08	2.7	101.58	23	102.52	101.50	-20.4	10,687	-0.19%
2021/03/05	2.5	100.96	6	101.42	101.50	-3.5	10,640	-0.03%
2021/03/04	9.4	101.42	34.3	101.83	101.50	-24.9	10,798	-0.23%
2021/03/03	11.7	100.26	67	100.56	101.00	-55.3	10,696	-0.52%
2021/03/02	5.4	99.19	7	99.14	98.20	-1.6	10,379	-0.01%
2021/02/26	27.1	97.43	4.9	97.47	97.50	22.2	10,298	0.22%
2021/02/25	2.4	99.96	34.7	100.11	100.00	-32.3	10,107	-0.32%
2021/02/24	34.2	100.84	20	100.28	100.00	14.2	10,050	0.14%
2021/02/23	6.9	99.13	40	99.08	99.70	-33.1	9,860	-0.34%
2021/02/22	9.6	97.19	7.1	97.55	97.10	2.5	9,591	0.03%
2021/02/19	3.1	95.70	3.6	96.23	95.30	-0.6	9,516	-0.01%
2021/02/18	12.3	96.47	29	96.92	95.90	-16.7	9,546	-0.18%
2021/02/17	11.7	95.57	85	94.66	96.20	-73.3	9,652	-0.76%
2021/02/05	5	89.86	72	90.01	89.80	-67	9,394	-0.71%
2021/02/04	0	0.00	13	90.10	90.50	-13	9,393	-0.14%
2021/02/03	1	89.10	2	90.25	90.50	-1	10,024	-0.01%
2021/02/02	3	90.13	3	89.67	90.10	0	10,400	0.00%
2021/02/01	7	88.26	5.6	87.53	88.10	1.4	10,368	0.01%
2021/01/29	20.1	87.69	4	87.73	87.00	16.1	10,363	0.16%
2021/01/28	12	89.06	2	89.55	89.10	10	10,225	0.10%
2021/01/27	3	91.23	1	91.20	90.80	2	10,138	0.02%
2021/01/26	2.3	91.33	2	91.05	91.10	0.3	10,166	0.00%
2021/01/25	3	91.83	65.4	91.73	92.40	-62.4	10,060	-0.62%
2021/01/22	9	90.47	0	0.00	90.60	9	10,035	0.09%
2021/01/21	23	91.73	3	91.80	91.40	20	9,958	0.20%
2021/01/20	62.3	91.23	6	91.92	91.60	56.3	9,906	0.57%
2021/01/19	2	93.20	0	0.00	93.20	2	9,717	0.02%
2021/01/18	21	92.85	13	92.93	93.10	8	9,675	0.08%
2021/01/15	20.1	95.66	3.1	94.74	94.50	17.1	9,544	0.18%
2021/01/14	19.1	97.00	4	97.22	97.40	15.1	9,381	0.16%
2021/01/13	5	97.76	12.1	98.64	98.00	-7.1	9,323	-0.08%
2021/01/12	6	97.70	4	98.13	97.60	2	9,228	0.02%
2021/01/11	5	98.20	5	98.66	99.00	0	9,133	0.00%
2021/01/08	13.2	97.33	19	97.63	98.00	-5.8	8,987	-0.06%
2021/01/07	4	96.73	23.1	95.90	97.10	-19.1	8,858	-0.22%
2021/01/06	1.1	94.32	0.1	95.10	94.40	1	8,694	0.01%
2021/01/05	9.1	95.28	1.2	95.38	95.00	7.8	8,583	0.09%
2021/01/04	16.6	96.28	5.4	96.33	96.70	11.2	8,496	0.13%
2020/12/31	4.1	96.72	3	96.97	96.40	1.1	8,346	0.01%
2020/12/30	6	95.25	16.2	95.54	96.70	-10.2	8,215	-0.12%
2020/12/29	15.3	93.15	16	93.38	94.00	-0.7	8,033	-0.01%
2020/12/28	1.8	93.53	4	93.65	93.80	-2.2	8,040	-0.03%
2020/12/25	4	92.85	3	92.97	92.80	1	8,039	0.01%
2020/12/24	1	92.30	3	92.73	92.60	-2	8,038	-0.02%
2020/12/23	14	91.81	4	91.95	91.50	10	8,049	0.12%
2020/12/22	9.3	93.23	31.1	93.37	92.10	-21.8	8,079	-0.27%
2020/12/21	5.1	91.43	31	91.06	92.30	-25.9	8,082	-0.32%
2020/12/18	3	89.10	0.2	89.50	88.20	2.9	7,923	0.04%
2020/12/17	8	89.19	3	89.20	89.80	5	7,980	0.06%
2020/12/16	16	89.80	41.1	89.61	90.20	-25.1	8,259	-0.30%
2020/12/15	23	88.70	37	89.41	89.20	-14	8,679	-0.16%
2020/12/14	1	89.84	10	90.00	89.80	-9	8,645	-0.10%
2020/12/11	1	89.10	1	89.80	89.80	0	8,648	0.00%
2020/12/10	2	89.90	12.1	89.94	89.90	-10.1	8,584	-0.12%
2020/12/09	1	89.90	5	89.90	90.00	-4	8,508	-0.05%
2020/12/08	3	89.70	7.4	89.43	89.50	-4.4	8,451	-0.05%
2020/12/07	30.6	89.45	28.3	89.90	89.50	2.3	8,341	0.03%
2020/12/04	15.3	89.38	19	89.69	89.30	-3.7	8,247	-0.05%
2020/12/03	1	88.10	13	88.32	88.50	-12	8,034	-0.15%
2020/12/02	4	87.20	2	87.15	87.70	2	7,953	0.03%
2020/12/01	4	87.10	46	86.34	87.60	-42	7,914	-0.53%
2020/11/30	1	85.20	2	87.40	85.20	-1	7,883	-0.01%
2020/11/27	3	86.70	3	86.80	87.20	0	7,655	0.00%
2020/11/26	1	87.50	2.7	87.53	87.60	-1.7	7,605	-0.02%
2020/11/25	20	87.80	22.2	88.38	87.80	-2.2	7,670	-0.03%
2020/11/24	47	88.09	15.1	87.51	87.60	31.9	7,656	0.42%
2020/11/23	44.3	88.50	51	88.90	88.80	-6.7	7,598	-0.09%
2020/11/20	2.2	87.86	2	88.30	88.30	0.2	7,505	0.00%
2020/11/19	2.1	87.51	3	88.07	88.10	-1	7,458	-0.01%
2020/11/18	53	87.80	1	87.90	88.00	52	7,348	0.71%
2020/11/17	3	87.77	5.2	87.78	88.00	-2.2	7,252	-0.03%
2020/11/16	22.5	87.41	23	88.26	88.10	-0.5	7,186	-0.01%
2020/11/13	10.6	86.91	11.7	86.93	87.00	-1.1	6,953	-0.02%
2020/11/12	6.6	87.74	10.4	87.85	88.00	-3.8	6,845	-0.06%
2020/11/11	20.9	87.03	82	86.85	89.00	-61.1	6,688	-0.91%
2020/11/10	8.7	84.30	25.6	83.72	84.90	-16.9	6,018	-0.28%
2020/11/09	2	81.50	3	82.10	81.80	-1	5,593	-0.02%
2020/11/06	2	81.50	5	81.50	81.50	-3	5,562	-0.05%
2020/11/05	0	81.30	0	0.00	81.50	0	5,614	0.00%
2020/11/04	1.1	80.09	2.8	80.96	81.30	-1.7	5,636	-0.03%
2020/11/03	4	81.00	5	80.20	81.00	-1	5,642	-0.02%
2020/11/02	0	0.00	1	79.10	79.70	-1	5,599	-0.02%
2020/10/30	2	78.55	1	79.00	79.10	1	5,603	0.02%
2020/10/29	3	79.03	0	0.00	78.90	3	5,577	0.05%
2020/10/28	0	0.00	0	80.30	79.50	0	5,622	0.00%
2020/10/27	12	79.61	1.1	80.28	80.30	10.9	5,642	0.19%
2020/10/26	0	0.00	13	80.28	80.20	-13	5,695	-0.23%
2020/10/23	0	0.00	1	79.80	79.80	-1	5,733	-0.02%
2020/10/21	2	79.05	0	0.00	79.00	2	6,090	0.03%
2020/10/20	2	79.15	0	0.00	79.50	2	6,171	0.03%
2020/10/19	1.3	79.22	0	0.00	79.10	1.3	6,203	0.02%
2020/10/16	2.4	79.22	1.2	79.30	79.00	1.2	6,266	0.02%
2020/10/15	0.3	79.50	0	0.00	79.20	0.3	6,293	0.00%
2020/10/14	0	0.00	1	80.40	80.00	-1	6,238	-0.02%
2020/10/13	1	80.50	1	80.51	80.90	0	6,247	0.00%
2020/10/12	2	81.05	0.2	81.20	81.20	1.8	6,341	0.03%
2020/10/07	1.6	80.75	5.6	80.91	80.80	-4	6,625	-0.06%
2020/10/06	0	0.00	35.1	81.09	81.20	-35.1	6,681	-0.53%
2020/10/05	2	79.95	37	79.63	80.00	-35	6,730	-0.52%
2020/09/30	7	78.91	1	79.40	78.60	6	6,726	0.09%
2020/09/29	2	79.00	0	0.00	78.90	2	6,763	0.03%
2020/09/28	7	79.50	0	0.00	79.40	7	6,847	0.10%
2020/09/25	2	78.70	8	78.76	79.00	-6	6,906	-0.09%
2020/09/24	11	78.04	1	78.10	78.00	10	6,873	0.15%
2020/09/23	1	80.10	98.6	80.30	80.10	-97.6	7,012	-1.39%
2020/09/22	8.3	81.61	5	81.50	81.40	3.3	7,252	0.05%
2020/09/21	5	82.82	5.6	83.00	83.30	-0.6	7,319	-0.01%
2020/09/18	5.4	81.47	79	81.72	81.60	-73.6	7,144	-1.03%
2020/09/17	3	78.57	0	0.00	78.60	3	6,762	0.04%
2020/09/14	2	79.15	1	79.00	79.20	1	7,086	0.01%
2020/09/11	2	78.55	5	78.70	79.00	-3	7,164	-0.04%
2020/09/10	0	0.00	0.1	79.00	78.70	-0.1	7,233	0.00%
2020/09/09	2	78.60	0	0.00	79.20	2	7,373	0.03%
2020/09/08	1	79.40	0	0.00	79.60	1	7,436	0.01%
2020/09/07	0	0.00	5	79.70	79.60	-5	7,528	-0.07%
2020/09/04	2	78.10	6	78.33	78.50	-4	7,597	-0.05%
2020/09/02	8	77.61	11.9	77.93	78.00	-3.9	7,652	-0.05%
2020/09/01	0	0.00	1.2	77.77	77.90	-1.2	7,748	-0.01%
2020/08/31	2.9	78.49	2	78.80	78.20	0.9	7,764	0.01%
2020/08/27	2	78.95	1	78.90	78.90	1	7,887	0.01%
2020/08/26	1	79.20	0	0.00	79.60	1	7,903	0.01%
2020/08/25	1	79.30	10	79.53	79.20	-9	8,032	-0.11%
2020/08/24	2	79.15	0	0.00	79.20	2	9,137	0.02%
2020/08/21	2	79.65	12	79.78	79.80	-10	9,309	-0.11%
2020/08/20	2	79.25	1	78.90	79.00	1	9,358	0.01%
2020/08/19	9	80.88	2	81.00	80.50	7	9,369	0.07%
2020/08/18	1	80.90	2	81.00	81.40	-1	9,408	-0.01%
2020/08/17	3	81.43	2	81.35	81.50	1	9,492	0.01%
2020/08/14	2	80.15	2	80.70	80.80	0	9,534	0.00%
2020/08/13	1.1	80.62	2	80.70	80.90	-1	9,588	-0.01%
2020/08/12	1	81.10	2	80.60	80.70	-1	9,859	-0.01%
2020/08/11	3.1	81.57	27	82.16	81.50	-23.9	9,924	-0.24%
2020/08/10	1.2	81.08	1	80.90	81.10	0.2	9,915	0.00%
2020/08/07	2	80.05	3	79.60	79.60	-1	10,038	-0.01%
2020/08/06	19	78.83	2	78.90	79.10	17	10,188	0.17%
2020/08/05	1	78.10	0	0.00	78.10	1	10,201	0.01%
2020/08/04	0	0.00	0.5	78.00	77.60	-0.5	10,244	0.00%
2020/08/03	15	77.47	2.9	77.74	77.40	12.1	10,268	0.12%
2020/07/31	2	78.65	0	0.00	78.50	2	10,240	0.02%
2020/07/30	4	78.43	0	0.00	78.50	4	10,295	0.04%
2020/07/29	2	78.70	1	79.40	77.90	1	10,295	0.01%
2020/07/28	5	77.36	9	77.37	77.30	-4	10,402	-0.04%
2020/07/27	8	78.54	2	78.10	78.10	6	10,446	0.06%
2020/07/24	13	79.88	0.1	80.00	79.70	12.9	10,367	0.12%
2020/07/22	6	80.52	0	0.00	80.50	6	10,353	0.06%
2020/07/20	1	80.20	0	0.00	80.50	1	10,331	0.01%
2020/07/17	2	81.00	3	81.27	81.00	-1	10,441	-0.01%
2020/07/16	2	81.05	0	0.00	81.00	2	10,585	0.02%
2020/07/15	41	80.49	9	80.22	80.40	32	10,629	0.30%
2020/07/14	53	81.40	1	82.00	81.00	52	10,534	0.49%
2020/07/13	6	82.07	20	82.10	82.00	-14	10,498	-0.13%
2020/07/10	20	82.09	3	82.03	82.00	17	10,520	0.16%
2020/07/09	6	83.28	0	0.00	83.00	6	10,542	0.06%
2020/07/08	8	83.51	0	0.00	83.20	8	10,538	0.08%
2020/07/07	4	84.13	4	84.30	83.70	0	10,536	0.00%
2020/07/06	1	84.60	1	84.40	84.40	0	10,511	0.00%
2020/07/03	1	84.60	7	84.31	84.30	-6	10,553	-0.06%
2020/07/02	29	83.50	22	83.63	83.80	7	10,656	0.07%
2020/07/01	62	87.81	0	0.00	87.60	62	10,480	0.59%
2020/06/30	2	87.30	192	87.14	87.60	-190	10,251	-1.85%	大賣/鉅額交易
2020/06/29	3	86.90	14	87.13	86.60	-11	10,181	-0.11%
2020/06/24	2	87.50	0	0.00	87.40	2	10,200	0.02%
2020/06/23	30	86.91	3	87.27	86.90	27	10,232	0.26%
2020/06/22	13	86.54	130	87.51	86.80	-117	10,270	-1.14%	大賣/鉅額交易
2020/06/19	200	85.80	12	86.63	85.80	188	10,360	1.81%	大買/鉅額交易
2020/06/18	2	86.00	3	86.27	86.20	-1	10,343	-0.01%
2020/06/17	11	86.29	1	86.30	86.20	10	10,501	0.10%
2020/06/16	52	86.10	53	86.38	86.10	-1	10,812	-0.01%
2020/06/15	3	86.47	2	86.45	86.00	1	11,086	0.01%
2020/06/12	14	86.21	2	86.35	86.40	12	11,363	0.11%
2020/06/11	3	88.37	17	88.35	88.00	-14	11,489	-0.12%
2020/06/10	1	89.30	5.1	89.38	89.40	-4.1	11,513	-0.04%
2020/06/09	10	89.10	4.2	89.29	89.50	5.8	11,742	0.05%
2020/06/08	18	88.27	22	88.85	89.20	-4	11,910	-0.03%
2020/06/05	2	86.75	18	87.02	87.60	-16	11,867	-0.14%
2020/06/04	2	86.50	2	86.70	86.80	0	11,887	0.00%
2020/06/03	2	86.00	15	85.93	86.10	-13	11,988	-0.11%
2020/06/02	2	84.30	0	0.00	84.30	2	11,906	0.02%
2020/06/01	16	83.80	219.2	83.74	83.80	-203.2	11,880	-1.71%	大賣/鉅額交易
2020/05/29	217	83.01	26.8	84.17	83.00	190.2	11,774	1.62%	大買/鉅額交易
2020/05/28	23	84.69	31	85.38	83.80	-8	10,725	-0.07%
2020/05/27	16	85.21	2	85.30	85.20	14	10,681	0.13%
2020/05/26	2	85.50	10	86.09	85.70	-8	10,771	-0.07%
2020/05/25	6	84.08	7	84.30	84.30	-1	10,845	-0.01%
2020/05/22	12	85.35	0	85.50	85.00	12	10,912	0.11%
2020/05/21	26	86.05	0	0.00	86.50	26	10,883	0.24%
2020/05/20	6	85.82	0	0.00	86.40	6	10,841	0.06%
2020/05/19	12	86.50	8	87.09	86.20	4	10,818	0.04%
2020/05/18	1	82.60	21	85.17	85.00	-20	10,570	-0.19%
2020/05/15	14	83.44	1	83.10	83.60	13	10,494	0.12%
2020/05/14	16	83.68	20	83.80	83.50	-4	10,434	-0.04%
2020/05/13	30	84.93	1	85.10	85.10	29	10,279	0.28%
2020/05/12	4	86.48	0	0.00	86.50	4	10,087	0.04%
2020/05/11	1	87.40	14	87.75	87.50	-13	10,042	-0.13%
2020/05/08	4	86.58	5	86.70	86.40	-1	9,996	-0.01%
2020/05/07	2	85.30	2	85.20	85.30	0	9,948	0.00%
2020/05/06	5	85.72	10	86.04	85.30	-5	9,909	-0.05%
2020/05/05	3	85.93	2	85.55	85.80	1	9,864	0.01%
2020/05/04	9	85.38	2	85.45	85.50	7	9,859	0.07%
2020/04/30	7.2	86.83	6	87.40	87.90	1.2	9,734	0.01%
2020/04/29	0	0.00	3	83.67	83.80	-3	9,589	-0.03%
2020/04/28	2	82.25	0	0.00	82.70	2	9,566	0.02%
2020/04/27	0	0.00	3	82.20	82.00	-3	9,793	-0.03%
2020/04/24	2	80.30	0	0.00	80.00	2	9,704	0.02%
2020/04/23	6	80.58	0	0.00	80.40	6	9,671	0.06%
2020/04/22	8	79.25	2	79.75	80.20	6	9,608	0.06%
2020/04/21	16	80.61	2	80.10	80.10	14	9,523	0.15%
2020/04/20	51	82.00	0	0.00	82.40	51	9,439	0.54%
2020/04/17	0	0.00	2	84.25	83.20	-2	9,319	-0.02%
2020/04/16	7	82.14	1	82.90	82.10	6	9,199	0.07%
2020/04/15	2	83.10	0	0.00	83.10	2	9,122	0.02%
2020/04/14	1	81.90	2	81.80	82.20	-1	9,057	-0.01%
2020/04/13	3	80.97	1	81.90	80.70	2	9,011	0.02%
2020/04/10	2	81.30	4	81.70	81.90	-2	9,003	-0.02%
2020/04/09	2	80.45	1	80.80	80.60	1	8,969	0.01%
2020/04/08	6	80.23	11	80.50	80.40	-5	8,895	-0.06%
2020/04/07	10.2	79.46	12	79.86	79.80	-1.8	8,766	-0.02%
2020/04/06	3	76.71	8	76.89	77.60	-5	8,649	-0.06%
2020/04/01	8	75.03	2	74.90	74.40	6	8,483	0.07%
2020/03/31	5	75.38	4	75.95	75.10	1	8,397	0.01%
2020/03/30	4	73.18	2	73.95	75.20	2	8,263	0.02%
2020/03/27	6	75.25	6	74.73	74.70	0	8,114	0.00%
2020/03/26	1	74.00	1	74.70	74.10	0	7,992	0.00%
2020/03/25	19.1	74.50	19	74.66	74.90	0.1	7,960	0.00%
2020/03/24	25	70.19	3	69.90	70.50	22	7,851	0.28%
2020/03/23	9	65.93	2	66.95	66.70	7	7,820	0.09%
2020/03/20	53	68.68	13	69.05	68.80	40	7,659	0.52%
2020/03/19	16.1	66.22	23	66.11	66.60	-6.9	7,292	-0.10%
2020/03/18	52	72.13	1	70.70	70.00	51	6,941	0.73%
2020/03/17	6	74.87	27.4	76.20	74.60	-21.4	6,617	-0.32%
2020/03/16	4	79.48	0	0.00	78.20	4	6,390	0.06%
2020/03/13	1.1	78.36	0	0.00	80.60	1.1	6,270	0.02%
2020/03/12	75.1	84.49	2	84.60	84.00	73.1	5,995	1.22%
2020/03/11	11	88.86	0	0.00	88.90	11	5,750	0.19%
2020/03/10	6	88.45	2	89.20	89.00	4	5,679	0.07%
2020/03/09	12	89.35	0	0.00	89.30	12	5,588	0.21%
2020/03/06	4	91.48	1	91.90	91.40	3	5,391	0.06%
2020/03/03	3	90.67	3	92.07	91.60	0	5,337	0.00%
2020/03/02	4	89.65	2	89.50	90.00	2	5,293	0.04%
2020/02/27	5	91.10	1	91.40	91.00	4	5,456	0.07%
2020/02/26	12	91.62	25	91.60	91.50	-13	5,311	-0.24%
2020/02/25	2	92.75	1	93.20	93.10	1	5,139	0.02%
2020/02/20	0	0.00	1	95.40	94.70	-1	4,996	-0.02%
2020/02/19	1	96.30	4	95.78	96.20	-3	4,956	-0.06%
2020/02/18	1	94.40	1	94.30	94.80	0	4,935	0.00%
2020/02/17	4	93.98	2	94.55	94.80	2	4,913	0.04%
2020/02/14	0	0.00	1	95.10	95.20	-1	4,907	-0.02%
2020/02/11	0	0.00	1	93.60	93.70	-1	4,953	-0.02%
2020/02/10	1	92.20	1	93.40	94.00	0	4,973	0.00%
2020/02/07	1	93.30	1	93.90	93.70	0	5,003	0.00%
2020/02/06	0	0.00	5	94.04	94.50	-5	5,046	-0.10%
2020/02/05	6	92.02	2	92.60	92.70	4	5,046	0.08%
2020/02/04	6	92.68	1	93.70	93.50	5	4,983	0.10%
2020/02/03	5	93.00	0	0.00	93.00	5	4,997	0.10%
2020/01/31	4	93.35	6	93.63	93.40	-2	4,978	-0.04%
2020/01/30	15	93.47	0	0.00	91.60	15	4,914	0.31%
2020/01/20	2	99.00	2	99.10	99.00	0	4,653	0.00%
2020/01/17	5	98.58	2	98.10	99.00	3	4,679	0.06%
2020/01/16	0.1	98.00	0	0.00	97.90	0.1	4,734	0.00%
2020/01/10	2	99.80	1	99.80	99.80	1	4,702	0.02%
2020/01/09	1	99.50	1	99.50	100.00	0	4,768	0.00%
2020/01/08	4	100.00	2	100.00	100.00	2	4,818	0.04%
2020/01/07	1	101.00	3	101.67	101.50	-2	4,814	-0.04%
2020/01/06	2	101.00	1	101.50	102.00	1	4,817	0.02%
2020/01/03	4	100.00	100	100.50	101.50	-96	4,769	-2.01%
2019/12/31	0	0.00	0.1	99.80	99.80	-0.1	4,715	0.00%
2019/12/30	100	99.95	0.2	99.90	99.90	99.8	4,751	2.10%
2019/12/27	0	0.00	1	101.00	101.00	-1	4,750	-0.02%
2019/12/26	0	0.00	1.6	99.58	99.80	-1.6	4,756	-0.03%
2019/12/23	0	0.00	1	101.00	101.00	-1	4,912	-0.02%
2019/12/20	2	101.00	0	0.00	101.00	2	4,972	0.04%
2019/12/19	3.1	100.32	0	0.00	99.90	3.1	4,933	0.06%
2019/12/18	10	100.50	7	99.89	101.50	3	4,870	0.06%
2019/12/17	2	98.60	2	98.10	99.10	0	4,824	0.00%
2019/12/13	1	96.80	51	97.20	96.80	-50	4,768	-1.05%
2019/12/12	0	0.00	2	97.10	96.90	-2	4,765	-0.04%
2019/12/11	51	96.10	0	0.00	96.50	51	4,959	1.03%
2019/12/09	0	0.00	1	96.60	96.70	-1	5,001	-0.02%
2019/12/06	0	0.00	10	97.00	97.20	-10	4,992	-0.20%
2019/12/05	13	96.68	0	0.00	96.40	13	4,997	0.26%
2019/12/03	1	97.40	0	0.00	97.50	1	5,063	0.02%
2019/12/02	0	0.00	13	97.78	98.10	-13	5,139	-0.25%
2019/11/29	0	0.00	1	97.10	97.20	-1	5,162	-0.02%
2019/11/27	21	98.08	1	98.40	98.40	20	5,230	0.38%
2019/11/26	3.1	97.68	51	97.32	98.00	-47.9	5,230	-0.92%
2019/11/25	1	97.00	0	0.00	97.00	1	4,965	0.02%
2019/11/22	1.1	96.35	1	96.80	96.80	0.1	5,143	0.00%
2019/11/20	53	96.50	1	96.50	96.50	52	5,186	1.00%
2019/11/18	0	0.00	5	96.40	97.40	-5	5,198	-0.10%
2019/11/14	0	0.00	1	96.30	96.60	-1	5,297	-0.02%
2019/11/13	1	96.10	1	96.70	96.30	0	5,417	0.00%
2019/11/12	32	96.58	32	96.89	96.90	0	5,585	0.00%
2019/11/11	0	0.00	4.7	96.74	97.00	-4.7	5,621	-0.08%
2019/11/08	1	97.10	2	97.30	97.40	-1	5,701	-0.02%
2019/11/07	24	97.86	26	98.16	98.20	-2	5,712	-0.04%
2019/11/06	51	98.10	54	98.48	98.70	-3	5,717	-0.05%
2019/11/05	20	98.20	20	98.90	98.90	0	5,736	0.00%
2019/11/04	0	0.00	2.1	98.60	98.90	-2.1	5,770	-0.04%
2019/11/01	10	97.70	5	97.70	98.10	5	5,888	0.08%
2019/10/30	3	96.47	12	97.96	98.30	-9	6,088	-0.15%
2019/10/29	0	0.00	6	97.55	97.70	-6	6,160	-0.10%
2019/10/28	11	96.51	10	97.20	97.20	1	6,170	0.02%
2019/10/25	0	0.00	0.5	97.30	97.30	-0.5	6,213	-0.01%
2019/10/24	5	95.90	12	96.48	97.50	-7	6,214	-0.11%
2019/10/23	2	95.90	1	95.80	95.80	1	6,220	0.02%
2019/10/22	4	96.48	2	96.40	96.80	2	6,250	0.03%
2019/10/18	2	96.00	0	0.00	96.00	2	6,303	0.03%
2019/10/17	0.1	96.60	3	96.57	96.60	-2.9	6,329	-0.05%
2019/10/16	2	95.65	2	95.40	95.90	0	6,297	0.00%
2019/10/15	0	0.00	62	94.59	94.60	-62	6,349	-0.98%
2019/10/14	65	93.32	0	0.00	93.30	65	6,339	1.03%
2019/10/09	10	93.70	0	0.00	93.10	10	6,348	0.16%
2019/10/08	0.5	94.30	0	0.00	94.30	0.5	6,398	0.01%
2019/10/07	1	93.30	0.1	94.10	94.10	0.9	6,419	0.01%
2019/10/04	1	93.00	1	93.40	93.30	0	6,467	0.00%
2019/10/03	3	92.73	1	93.00	93.10	2	6,544	0.03%
2019/10/02	12	93.89	1	94.70	93.80	11	6,552	0.17%
2019/10/01	2	94.85	0	0.00	94.80	2	6,514	0.03%
2019/09/27	5	95.28	1	95.70	94.50	4	6,460	0.06%
2019/09/25	4.1	95.60	1	95.00	95.50	3.1	6,853	0.04%
2019/09/24	4	96.08	1	96.70	96.70	3	6,941	0.04%
2019/09/23	3	96.77	1	96.80	96.80	2	6,950	0.03%
2019/09/19	3	96.77	2	97.30	97.30	1	6,966	0.01%
2019/09/18	6	97.10	0	0.00	97.60	6	7,017	0.09%
2019/09/17	1.4	97.73	10	97.90	97.80	-8.6	7,015	-0.12%
2019/09/16	22	99.31	118	98.95	98.00	-96	7,083	-1.36%	大賣/
2019/09/12	2	96.10	2	96.35	96.10	0	6,938	0.00%
2019/09/11	10	95.50	0	0.00	95.40	10	7,002	0.14%
2019/09/10	1	95.10	1	95.80	95.50	0	6,985	0.00%
2019/09/09	11	94.96	3	95.13	95.20	8	6,991	0.11%
2019/09/06	2	95.75	0	0.00	95.20	2	7,008	0.03%
2019/09/05	2.4	95.52	6	96.25	96.00	-3.6	6,995	-0.05%
2019/09/04	1	94.70	14	94.93	94.70	-13	6,959	-0.19%
2019/09/03	5	93.78	3	94.17	93.70	2	6,918	0.03%
2019/09/02	3	93.77	4	94.05	94.00	-1	6,934	-0.01%
2019/08/30	3	94.10	6	93.67	94.10	-3	6,924	-0.04%
2019/08/29	6	91.15	0	0.00	91.40	6	6,840	0.09%
2019/08/28	3	91.23	102	91.32	91.50	-99	6,869	-1.44%	大賣/
2019/08/27	131	90.86	0	0.00	90.60	131	6,881	1.90%	大買/鉅額交易
2019/08/26	140	92.04	3	91.57	91.70	137	6,754	2.03%	大買/鉅額交易
2019/08/23	11	92.75	0.1	93.60	93.40	10.9	6,758	0.16%
2019/08/22	13	93.35	1	93.70	92.30	12	6,793	0.18%
2019/08/21	0	0.00	18	93.50	92.90	-18	6,924	-0.26%
2019/08/20	1	93.10	3	93.00	93.10	-2	6,882	-0.03%
2019/08/19	2.3	91.80	2	91.70	92.00	0.3	6,887	0.00%
2019/08/16	7	90.77	2	90.95	91.10	5	6,895	0.07%
2019/08/15	33	90.78	2	91.50	90.30	31	6,805	0.46%
2019/08/14	5	93.40	6	93.35	93.60	-1	6,690	-0.01%
2019/08/13	10	92.46	4	92.75	92.50	6	6,664	0.09%
2019/08/12	8	94.25	0	0.00	93.90	8	6,550	0.12%
2019/08/08	1.1	95.06	0	0.00	95.20	1.1	6,527	0.02%
2019/08/07	23	95.22	1	95.30	95.30	22	6,532	0.34%
2019/08/06	5	95.18	10	95.10	95.80	-5	6,521	-0.08%
2019/08/05	6.8	96.34	1	96.50	96.50	5.8	6,467	0.09%
2019/08/02	54	97.64	159	98.46	97.50	-105	6,390	-1.64%	大賣/鉅額交易
2019/08/01	33	99.63	1	99.30	99.50	32	6,345	0.50%
2019/07/31	2	100.50	0	0.00	100.50	2	6,324	0.03%
2019/07/30	0	0.00	53	101.50	101.50	-53	6,227	-0.85%
2019/07/26	3	100.50	119	101.00	101.00	-116	6,319	-1.84%	大賣/鉅額交易
2019/07/25	100	101.00	0	0.00	101.50	100	6,397	1.56%
2019/07/24	52	101.52	3	101.50	101.00	49	6,399	0.77%
2019/07/23	119	102.50	0	0.00	103.50	119	6,375	1.87%	大買/鉅額交易
2019/07/22	0.4	102.00	0	0.00	102.00	0.4	6,344	0.01%
2019/07/19	3	101.17	2	101.00	101.00	1	6,300	0.02%
2019/07/18	2	101.00	2	101.00	101.50	0	6,291	0.00%
2019/07/17	59	101.97	1	102.00	102.00	58	6,279	0.92%
2019/07/16	124	104.50	217	105.10	104.00	-93	6,150	-1.51%	大買/大賣/
2019/07/15	38	105.00	40	105.00	105.50	-2	6,133	-0.03%
2019/07/12	50	103.50	51	104.00	104.00	-1	6,145	-0.02%
2019/07/10	23.3	102.12	1	103.00	103.00	22.3	6,195	0.36%
2019/07/09	173.1	101.93	155	102.46	102.00	18.1	6,179	0.29%	大買/大賣/
2019/07/08	10	103.60	6	103.92	104.00	4	6,132	0.07%
2019/07/05	50	104.00	1	104.50	104.50	49	6,113	0.80%
2019/07/04	121	104.46	1	104.00	104.50	120	6,139	1.95%	大買/鉅額交易
2019/07/03	6	104.67	0	0.00	105.00	6	6,196	0.10%
2019/07/02	103	107.20	1	105.50	105.50	102	6,233	1.64%	大買/鉅額交易
2019/07/01	0	0.00	45	115.03	115.00	-45	5,842	-0.77%
2019/06/27	0	0.00	31	114.76	114.50	-31	5,732	-0.54%
2019/06/25	0	0.00	1	115.00	114.50	-1	5,731	-0.02%
2019/06/24	0	0.00	5	114.00	114.50	-5	5,712	-0.09%
2019/06/21	8	112.50	0	0.00	113.00	8	5,683	0.14%
2019/06/20	80	112.18	80	112.76	112.50	0	5,615	0.00%
2019/06/19	50	112.00	50	112.90	113.00	0	5,575	0.00%
2019/06/14	0	0.00	1	112.00	112.00	-1	5,494	-0.02%
2019/06/12	0	0.00	1	112.00	112.00	-1	5,648	-0.02%
2019/06/10	0	0.00	6	110.00	111.00	-6	5,616	-0.11%
2019/06/06	0	0.00	1	109.50	110.00	-1	5,631	-0.02%
2019/06/05	50	109.50	100	109.75	110.00	-50	5,674	-0.88%
2019/06/04	52	108.52	1	109.00	109.00	51	5,767	0.88%
2019/06/03	5	109.30	0	0.00	109.50	5	5,838	0.09%
2019/05/30	91	109.00	91	109.55	110.00	0	5,854	0.00%
2019/05/29	50	108.70	50	109.00	109.00	0	5,933	0.00%
2019/05/28	0	0.00	1	110.00	110.00	-1	5,967	-0.02%
2019/05/24	1	108.00	0	0.00	108.50	1	5,940	0.02%
2019/05/23	1	108.50	1	109.50	109.00	0	5,940	0.00%
2019/05/20	0	0.00	1	109.00	110.00	-1	6,007	-0.02%
2019/05/17	0	0.00	50	109.00	108.50	-50	6,032	-0.83%
2019/05/16	116	108.92	50	109.50	108.50	66	6,093	1.08%	大買/
2019/05/15	1	109.00	50	108.50	109.00	-49	6,131	-0.80%
2019/05/14	100	107.75	50	108.50	108.00	50	6,161	0.81%
2019/05/13	1	108.50	13	108.96	108.50	-12	6,147	-0.19%
2019/05/09	1	108.00	1	109.00	108.50	0	6,312	0.00%
2019/05/08	1	110.00	0	0.00	109.50	1	6,271	0.02%
2019/05/07	10	110.00	0	0.00	110.50	10	6,266	0.16%
2019/05/06	0	0.00	3	110.17	111.00	-3	6,296	-0.05%
2019/05/02	0	0.00	0.1	112.00	112.00	-0.1	6,240	0.00%
2019/04/25	10	110.00	2	110.00	110.50	8	6,181	0.13%
2019/04/24	3	110.00	0	0.00	109.50	3	6,204	0.05%
2019/04/23	5	108.50	0	0.00	109.50	5	6,236	0.08%
2019/04/22	5	108.50	0	0.00	108.50	5	6,272	0.08%
2019/04/18	36	107.50	36	108.03	108.00	0	6,508	0.00%
2019/04/16	17	108.24	0	0.00	109.00	17	6,733	0.25%
2019/04/15	14	108.50	0.3	108.50	108.50	13.7	6,752	0.20%
2019/04/12	1	108.50	0	0.00	108.50	1	6,840	0.01%
2019/04/11	0	0.00	0.1	109.50	110.00	-0.1	6,844	0.00%
2019/04/09	4	107.75	1	109.50	109.50	3	6,949	0.04%
2019/04/08	1	108.50	3	108.50	108.00	-2	6,891	-0.03%
2019/04/03	6	107.58	0	0.00	108.00	6	6,814	0.09%
2019/04/02	0	0.00	1	108.00	108.00	-1	6,812	-0.01%
2019/04/01	1	107.50	4	109.00	107.50	-3	6,784	-0.04%
2019/03/29	0	0.00	2	109.25	109.50	-2	6,672	-0.03%
2019/03/28	0	0.00	9	108.56	109.00	-9	6,619	-0.14%
2019/03/27	0	0.00	0.2	108.50	109.00	-0.2	6,640	0.00%
2019/03/26	8	107.50	0	0.00	108.00	8	6,640	0.12%
2019/03/22	1	107.50	0	0.00	107.50	1	6,658	0.02%
2019/03/21	1.8	106.50	0	0.00	106.50	1.8	6,676	0.03%
2019/03/18	1	106.50	1	106.00	106.50	0	6,811	0.00%
2019/03/14	3	104.00	0.1	104.00	104.00	2.9	6,674	0.04%
2019/03/13	2	104.50	1	104.00	104.50	1	6,710	0.01%
2019/03/12	1	104.50	0	0.00	104.50	1	6,731	0.01%
2019/03/11	1	103.00	0	0.00	103.00	1	6,722	0.01%
2019/03/08	3	104.17	0	0.00	104.00	3	6,740	0.04%
2019/03/07	0	0.00	32	104.41	105.50	-32	6,752	-0.47%
2019/03/06	1	103.00	0.5	103.00	103.00	0.5	6,719	0.01%
2019/03/05	10	102.00	10	102.50	102.00	0	6,726	0.00%
2019/03/04	1	101.50	16	102.69	101.50	-15	6,723	-0.22%
2019/02/27	0	0.00	11.1	103.00	102.50	-11.1	6,634	-0.17%
2019/02/26	2	102.75	4	102.75	103.00	-2	6,577	-0.03%
2019/02/25	1	103.50	0	0.00	103.50	1	6,478	0.02%
2019/02/22	0	0.00	7	103.93	104.00	-7	6,474	-0.11%
2019/02/21	2	103.00	2	103.75	103.50	0	6,456	0.00%
2019/02/19	5	102.00	0	0.00	102.50	5	6,379	0.08%
2019/02/18	1	103.00	1	103.00	102.50	0	6,311	0.00%
2019/02/15	20	101.75	4	102.50	101.50	16	6,270	0.26%
2019/02/14	0	0.00	2	102.25	101.50	-2	6,217	-0.03%
2019/02/13	0	0.00	4	102.00	101.50	-4	6,160	-0.06%
2019/02/11	2	102.00	1	101.00	100.00	1	6,218	0.02%
2019/01/30	1	102.00	1	102.00	102.00	0	6,170	0.00%
2019/01/25	2	101.75	0	0.00	102.00	2	6,147	0.03%
2019/01/24	4	100.00	0	0.00	100.00	4	6,129	0.07%
2019/01/23	1	102.00	0	0.00	101.00	1	6,141	0.02%
2019/01/21	0	0.00	3	102.99	102.50	-3	6,249	-0.05%
2019/01/18	1	103.00	1	103.00	102.50	0	6,284	0.00%
2019/01/14	1	101.50	1.6	101.62	101.50	-0.6	6,337	-0.01%
2019/01/11	1.1	101.00	0	0.00	101.50	1.1	6,394	0.02%
2019/01/10	1	100.00	3	101.00	100.50	-2	6,374	-0.03%
2019/01/09	5	100.20	4	102.50	102.50	1	6,326	0.02%
2019/01/08	12	100.40	43.2	102.04	102.00	-31.2	6,152	-0.51%
2019/01/07	3	98.63	4	99.18	99.50	-1	6,110	-0.02%
2019/01/04	7	95.27	40	95.00	95.30	-33	6,245	-0.53%
2019/01/03	55	96.75	2	96.00	96.00	53	6,528	0.81%
2018/12/28	0	0.00	0.1	100.00	101.00	-0.1	6,477	0.00%
2018/12/27	0	0.00	1	98.30	97.80	-1	6,556	-0.02%
2018/12/26	1	97.00	0	0.00	96.30	1	6,645	0.02%
2018/12/25	1	96.00	9	96.97	96.70	-8	6,759	-0.12%
2018/12/24	0.1	98.30	3	98.23	98.30	-2.9	6,851	-0.04%
2018/12/22	0	0.00	2	98.40	98.30	-2	6,935	-0.03%
2018/12/20	3	99.63	0	0.00	99.60	3	7,340	0.04%
2018/12/19	0	0.00	102	98.02	99.30	-102	7,425	-1.37%	大賣/鉅額交易
2018/12/18	35	98.19	0	0.00	98.00	35	7,622	0.46%
2018/12/13	1	99.30	32	99.20	99.10	-31	8,201	-0.38%
2018/12/12	32	98.20	0	0.00	99.00	32	8,322	0.38%
2018/12/11	13	98.73	3	98.80	98.50	10	8,323	0.12%
2018/12/10	3	99.63	0	0.00	99.50	3	8,291	0.04%
2018/12/06	195	100.00	127	100.50	100.00	68	8,384	0.81%	大買/大賣/
2018/12/05	3	101.00	69	102.00	101.00	-66	8,363	-0.79%
2018/12/04	136	101.50	136	102.00	101.50	0	8,409	0.00%	大買/大賣/
2018/12/03	75	101.97	70	102.97	102.00	5	8,392	0.06%
2018/11/30	50	100.00	32	100.50	100.00	18	8,334	0.22%
2018/11/29	55	99.97	50	101.00	99.50	5	8,247	0.06%
2018/11/28	14	99.43	0	0.00	100.00	14	8,163	0.17%
2018/11/27	20	99.35	0	0.00	99.00	20	8,158	0.25%
2018/11/26	50	100.00	50	101.50	101.00	0	8,183	0.00%
2018/11/22	0.1	101.00	0	0.00	101.00	0.1	8,174	0.00%
2018/11/20	50	101.00	50	102.00	100.50	0	8,168	0.00%
2018/11/19	50	101.00	0.4	102.00	102.00	49.6	8,215	0.60%
2018/11/16	1	100.50	2	102.25	101.00	-1	8,265	-0.01%
2018/11/14	0	100.00	0	0.00	100.00	0	8,285	0.00%
2018/11/13	0	100.50	0	0.00	100.00	0	8,346	0.00%
2018/11/09	1	100.00	0	0.00	101.00	1	8,335	0.01%
2018/11/08	1	102.50	1	102.00	102.00	0	8,272	0.00%
2018/11/07	0.1	102.00	0	0.00	102.50	0.1	8,242	0.00%
2018/11/06	98	100.77	98	102.26	103.00	0	8,223	0.00%
2018/11/05	0	0.00	20	101.55	103.00	-20	8,126	-0.25%
2018/11/02	11	99.73	4	100.25	101.00	7	8,073	0.09%
2018/11/01	1	101.00	1	101.50	101.50	0	8,033	0.00%
2018/10/31	6.1	99.67	0	0.00	101.00	6.1	8,035	0.08%
2018/10/30	9	98.91	10	99.59	98.60	-1	7,981	-0.01%
2018/10/29	153.1	97.92	151	98.54	98.80	2.1	7,907	0.03%	大買/大賣/
2018/10/26	8	98.10	1	98.50	98.20	7	7,989	0.09%
2018/10/25	4	97.00	1	98.30	98.60	3	8,005	0.04%
2018/10/24	3	101.00	2	100.50	101.00	1	7,996	0.01%
2018/10/23	50	101.00	62	101.66	101.50	-12	7,975	-0.15%
2018/10/19	151	100.50	300	102.00	103.00	-149	8,124	-1.83%	大買/大賣/鉅額交易
2018/10/18	0.1	103.00	0	0.00	103.00	0.1	8,138	0.00%
2018/10/17	1	102.50	2	104.50	103.00	-1	8,154	-0.01%
2018/10/16	6	103.33	1	103.50	104.00	5	8,121	0.06%
2018/10/15	3	103.50	0	0.00	103.50	3	8,099	0.04%
2018/10/12	1	103.50	1	103.50	106.00	0	8,016	0.00%
2018/10/11	113	106.20	101	103.00	103.00	12	7,886	0.15%	大買/大賣/
2018/10/09	50	112.50	50	113.00	113.50	0	7,564	0.00%
2018/10/08	0	0.00	1	112.00	111.50	-1	7,611	-0.01%
2018/10/05	4	110.63	1	113.00	111.00	3	7,649	0.04%
2018/10/04	1	112.00	1	113.00	113.00	0	7,629	0.00%
2018/10/03	65	113.45	0.4	113.50	113.00	64.6	7,747	0.83%
2018/10/02	105	115.50	0	0.00	115.00	105	7,791	1.35%	大買/鉅額交易
2018/09/28	51	116.51	52	117.01	117.00	-1	7,999	-0.01%
2018/09/27	1	115.50	155	116.01	117.00	-154	7,968	-1.93%	大賣/鉅額交易
2018/09/26	5	114.30	1	114.50	114.50	4	7,834	0.05%
2018/09/25	154	115.04	153	118.48	115.50	1	7,800	0.01%	大買/大賣/
2018/09/21	154	117.48	19	117.76	117.50	135	7,687	1.76%	大買/鉅額交易
2018/09/20	10	113.00	14	113.50	113.50	-4	7,476	-0.05%
2018/09/19	0	0.00	91	113.00	113.00	-91	7,449	-1.22%
2018/09/18	2	111.50	23	112.39	112.50	-21	7,323	-0.29%
2018/09/17	46.1	112.00	46	112.50	112.50	0.1	7,230	0.00%
2018/09/14	105	111.98	107	112.89	112.00	-2	7,268	-0.03%	大買/大賣/
2018/09/13	0	0.00	1	112.50	112.50	-1	7,296	-0.01%
2018/09/11	1	110.50	0	0.00	111.00	1	7,372	0.01%
2018/09/10	0	0.00	1	113.00	111.50	-1	7,473	-0.01%
2018/09/04	1	111.00	3	112.00	112.50	-2	7,953	-0.03%
2018/09/03	51.1	111.00	0	0.00	111.00	51.1	8,021	0.64%
2018/08/31	1	112.00	0	0.00	112.50	1	8,087	0.01%
2018/08/30	20	112.48	23.1	113.71	112.00	-3.1	8,081	-0.04%
2018/08/28	50	113.50	2	114.00	114.00	48	8,116	0.59%
2018/08/27	50	113.00	52	113.48	113.50	-2	8,169	-0.02%
2018/08/23	0	0.00	153.4	112.49	113.50	-153.4	8,519	-1.80%	大賣/鉅額交易
2018/08/20	0	0.00	0	109.00	109.00	0	8,658	0.00%
2018/08/17	0	0.00	1	109.50	109.00	-1	8,638	-0.01%
2018/08/16	2	108.50	0	0.00	108.50	2	8,669	0.02%
2018/08/14	0	0.00	5	109.50	109.50	-5	8,773	-0.06%
2018/08/13	80.1	108.04	0	0.00	108.00	80.1	8,769	0.91%
2018/08/10	2	110.00	0	0.00	110.50	2	8,790	0.02%
2018/08/08	0	0.00	0.7	111.00	112.00	-0.7	8,967	-0.01%
2018/08/07	1	111.00	0	0.00	111.00	1	9,134	0.01%
2018/08/03	77	112.00	2	112.00	111.50	75	9,296	0.81%
2018/08/01	0	0.00	2	113.00	113.00	-2	9,213	-0.02%
2018/07/31	5	111.00	5	112.00	112.50	0	9,140	0.00%
2018/07/30	0	0.00	7	111.07	111.50	-7	9,040	-0.08%
2018/07/27	55	109.95	60	110.50	110.50	-5	9,040	-0.06%
2018/07/26	0	0.00	157	110.97	111.00	-157	8,967	-1.75%	大賣/鉅額交易
2018/07/25	150	108.67	50	111.00	108.50	100	8,875	1.13%	大買/
2018/07/24	16	109.50	3	109.00	109.50	13	8,817	0.15%
2018/07/23	50	107.50	0	0.00	108.50	50	8,782	0.57%
2018/07/20	0	0.00	100	107.75	107.50	-100	8,750	-1.14%
2018/07/19	101	107.25	0	0.00	107.50	101	8,791	1.15%	大買/鉅額交易
2018/07/18	0	0.00	50	108.50	108.50	-50	8,820	-0.57%
2018/07/17	1	107.00	0	0.00	107.00	1	8,766	0.01%
2018/07/16	56	108.06	0	0.00	108.50	56	8,748	0.64%
2018/07/13	6	108.42	3	109.00	110.00	3	8,758	0.03%
2018/07/12	1	106.00	1	106.50	106.00	0	8,693	0.00%
2018/07/11	7	105.50	2	106.50	106.00	5	8,633	0.06%
2018/07/10	0	0.00	5	112.00	112.00	-5	8,468	-0.06%
2018/07/09	2	111.00	31	111.58	111.00	-29	8,359	-0.35%
2018/07/06	6	110.67	1	110.00	109.50	5	8,233	0.06%
2018/07/05	0	0.00	1	113.00	113.50	-1	8,014	-0.01%
2018/07/04	11	112.50	10	112.50	114.00	1	7,922	0.01%
2018/07/03	0	0.00	3	113.00	113.00	-3	7,878	-0.04%
2018/07/02	17	111.62	34.3	113.12	112.50	-17.3	7,822	-0.22%
2018/06/29	0	0.00	10	112.20	112.50	-10	7,727	-0.13%
2018/06/28	1	110.00	0	0.00	109.00	1	7,489	0.01%
2018/06/26	1	110.50	0	0.00	110.00	1	7,414	0.01%
2018/06/25	5	110.00	0	0.00	110.00	5	7,344	0.07%
2018/06/22	0	0.00	3	109.67	109.50	-3	7,262	-0.04%
2018/06/21	1	109.00	13	109.27	108.50	-12	7,212	-0.17%
2018/06/20	0	0.00	203	107.50	107.50	-203	7,211	-2.81%	大賣/鉅額交易
2018/06/19	3	104.83	0	0.00	105.50	3	7,317	0.04%
2018/06/15	2.3	105.78	1	105.50	106.00	1.3	7,284	0.02%
2018/06/14	101	106.51	0.1	106.50	106.50	101	7,137	1.41%	大買/
2018/06/13	100	107.00	0	0.00	107.50	100	7,016	1.43%
2018/06/12	4	107.87	0	0.00	107.50	4	7,064	0.06%
2018/06/11	50	108.00	50	108.50	109.00	0	6,929	0.00%
2018/06/08	58	108.52	50	108.50	108.50	8	6,968	0.11%
2018/06/06	100	109.00	101	109.51	109.50	-1	6,838	-0.01%	大賣/
2018/06/05	1	109.50	0	0.00	109.50	1	6,801	0.01%
2018/06/01	5	108.50	200	108.50	109.50	-195	6,780	-2.88%	大賣/鉅額交易
2018/05/31	200	107.50	1	110.00	107.50	199	6,732	2.96%	大買/鉅額交易
2018/05/30	7	107.64	1	108.00	108.50	6	6,403	0.09%
2018/05/29	1	109.50	2.5	109.50	110.00	-1.5	6,307	-0.02%
2018/05/28	1	109.50	0	109.50	110.00	1	6,338	0.02%
2018/05/25	13	109.08	1	110.00	108.50	12	6,335	0.19%
2018/05/24	2	109.25	5	109.51	111.00	-3	6,332	-0.05%
2018/05/23	2	109.00	0	0.00	110.00	2	6,344	0.03%
2018/05/22	7	110.29	250.6	109.62	109.50	-243.6	6,378	-3.82%	大賣/鉅額交易
2018/05/21	6	112.08	0	0.00	112.50	6	6,457	0.09%
2018/05/17	35	112.50	6	112.92	111.50	29	6,680	0.43%
2018/05/16	0.7	110.50	0	0.00	111.00	0.7	6,644	0.01%
2018/05/15	3	111.50	3.7	111.30	110.50	-0.7	6,730	-0.01%
2018/05/14	0	0.00	59	108.74	111.00	-59	6,720	-0.88%
2018/05/11	1	106.00	34	107.66	108.50	-33	6,657	-0.50%
2018/05/10	0	0.00	0.1	106.00	106.00	-0.1	6,671	0.00%
2018/05/09	1	106.50	1	106.50	105.50	0	6,691	0.00%
2018/05/08	0.1	105.00	30	105.50	105.50	-30	6,736	-0.44%
2018/05/07	0	0.00	21	105.50	105.50	-21	6,771	-0.31%
2018/05/04	20	105.00	3	106.17	105.00	17	6,816	0.25%
2018/05/02	5	105.50	1	105.50	105.50	4	6,929	0.06%
2018/04/30	5	106.00	1	105.50	104.50	4	6,946	0.06%
2018/04/27	21	104.50	1.9	104.27	104.50	19.1	6,968	0.27%
2018/04/26	0	0.00	0.3	103.50	104.00	-0.3	6,989	0.00%
2018/04/25	69	101.53	67	102.29	103.00	2	7,025	0.03%
2018/04/24	12	103.79	0	0.00	104.00	12	6,991	0.17%
2018/04/19	0	0.00	0	105.00	105.50	0	6,958	0.00%
2018/04/18	50	106.50	6	106.17	106.00	44	6,963	0.63%
2018/04/17	0	0.00	3	106.00	106.00	-3	7,036	-0.04%
2018/04/16	2	107.25	6	107.25	107.50	-4	7,107	-0.06%
2018/04/13	5	107.00	2.2	106.69	106.50	2.8	7,206	0.04%
2018/04/12	10	106.00	6.7	105.57	106.50	3.3	7,286	0.04%
2018/04/11	0	0.00	0.1	105.00	105.50	-0.1	7,307	0.00%
2018/04/10	1	104.50	5	105.50	105.50	-4	7,354	-0.05%
2018/04/09	165	103.04	334.2	104.28	105.00	-169.2	7,376	-2.29%	大買/大賣/鉅額交易
2018/04/03	3	101.50	0	0.00	102.00	3	7,351	0.04%
2018/04/02	64	102.91	0	0.00	102.50	64	7,439	0.86%
2018/03/31	4	103.50	4	104.00	104.00	0	7,516	0.00%
2018/03/30	106.7	103.00	106	103.51	103.50	0.7	7,672	0.01%	大買/大賣/
2018/03/29	20	103.00	8	104.00	103.00	12	7,634	0.16%
2018/03/28	12	103.58	1	104.50	103.00	11	7,579	0.15%
2018/03/27	0	0.00	1	104.50	105.00	-1	7,587	-0.01%
2018/03/26	4	103.13	0	0.00	103.50	4	7,579	0.05%
2018/03/23	2	102.50	5	103.50	104.50	-3	7,557	-0.04%
2018/03/22	161	104.67	57.4	106.04	104.00	103.6	7,508	1.38%	大買/鉅額交易
2018/03/21	2	106.50	4	107.00	106.50	-2	7,365	-0.03%
2018/03/20	1	105.50	40	104.74	105.00	-39	7,346	-0.53%
2018/03/19	0	0.00	0.2	102.50	103.00	-0.2	7,275	0.00%
2018/03/16	18.2	101.00	0	0.00	102.00	18.2	7,292	0.25%
2018/03/15	0	0.00	6.3	102.96	102.00	-6.3	7,123	-0.09%
2018/03/14	0	0.00	5	103.00	102.00	-5	7,160	-0.07%
2018/03/12	0	0.00	16	103.03	103.50	-16	7,137	-0.22%
2018/03/06	0	0.00	1	101.50	101.50	-1	7,229	-0.01%
2018/03/05	2	101.25	4	101.00	101.00	-2	7,462	-0.03%
2018/03/02	12	100.29	0	0.00	100.50	12	7,459	0.16%
2018/02/27	0	0.00	1.2	103.00	103.50	-1.2	7,402	-0.02%
2018/02/26	7	103.93	9	104.17	103.50	-2	7,380	-0.03%
2018/02/23	7	102.50	30	103.30	104.00	-23	7,388	-0.31%
2018/02/22	16	102.16	10	101.50	102.50	6	7,428	0.08%
2018/02/21	1	103.50	17	103.32	104.00	-16	7,377	-0.22%
2018/02/12	2	99.50	21	101.28	101.00	-19	7,206	-0.26%
2018/02/09	18	97.79	9	98.46	97.80	9	7,078	0.13%
2018/02/08	3	99.83	3	100.17	100.00	0	6,887	0.00%
2018/02/07	3	100.10	36	100.49	101.00	-33	6,893	-0.48%
2018/02/06	11	97.86	8	96.61	96.70	3	6,692	0.04%
2018/02/05	3	98.50	60	100.35	100.50	-57	6,548	-0.87%
2018/02/02	74	100.19	0	0.00	100.00	74	6,467	1.14%
2018/02/01	2	104.00	4	103.75	103.00	-2	6,372	-0.03%
2018/01/31	2	102.25	19.6	103.10	103.50	-17.6	6,306	-0.28%
2018/01/30	4	103.13	4	103.50	103.00	0	6,240	0.00%
2018/01/29	5	104.00	33.1	104.08	104.50	-28.1	6,165	-0.46%
2018/01/26	1	102.50	50.5	102.61	103.50	-49.5	6,101	-0.81%
2018/01/25	0	0.00	52.2	101.41	101.50	-52.2	5,975	-0.87%
2018/01/24	1	99.20	0	0.00	99.20	1	5,895	0.02%
2018/01/23	2	99.85	1	100.00	100.00	1	5,883	0.02%
2018/01/22	10	101.00	46	100.60	101.50	-36	5,800	-0.62%
2018/01/19	7	100.00	172	100.45	100.50	-165	5,731	-2.88%	大賣/鉅額交易
2018/01/18	18	101.50	2	102.50	101.50	16	5,650	0.28%
2018/01/17	0	0.00	162.2	101.37	102.00	-162.2	5,594	-2.90%	大賣/鉅額交易
2018/01/16	0	0.00	52	101.04	102.00	-52	5,560	-0.94%
2018/01/15	0	0.00	7	101.71	102.00	-7	5,549	-0.13%
2018/01/12	4	101.25	21	101.67	101.50	-17	5,538	-0.31%
2018/01/11	100	99.95	5.2	100.60	101.00	94.8	5,442	1.74%
2018/01/10	103	102.36	3.2	101.44	101.00	99.8	5,364	1.86%	大買/
2018/01/09	152	99.92	55.4	101.17	102.50	96.6	5,270	1.83%	大買/
2018/01/08	0	0.00	32	99.13	99.50	-32	5,132	-0.62%
2018/01/05	0	0.00	2	98.40	98.40	-2	5,028	-0.04%
2018/01/04	0	0.00	54	98.41	98.50	-54	5,055	-1.07%
2018/01/03	0	0.00	9	98.16	98.50	-9	5,102	-0.18%
2018/01/02	24	97.63	2	98.10	98.10	22	5,038	0.44%