台表科 (6278)-元大-北投券商分點個股進出

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
105.0
漲跌
▼0.5
漲幅
-0.47%
成交量
639張
產業
上市光電類股
879人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台表科 (6278)籌碼相關－元大-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	105.00	17	105.00	105.00	-16	1,667	-0.96%
2024/12/09	0	0.00	1	105.00	105.50	-1	1,711	-0.06%
2024/12/06	1	104.50	1	104.50	105.00	0	1,724	0.00%
2024/12/04	0	0.00	3	104.00	104.50	-3	1,780	-0.17%
2024/11/29	0	0.00	0.3	103.50	103.50	-0.3	1,822	-0.02%
2024/11/28	1	101.50	0	0.00	101.50	1	1,822	0.05%
2024/11/27	0	0.00	1	102.00	101.50	-1	1,823	-0.05%
2024/11/25	0	0.00	2	105.00	104.50	-2	1,841	-0.11%
2024/11/20	1	100.50	0	0.00	101.00	1	1,844	0.05%
2024/11/19	0	0.00	1	101.50	100.50	-1	1,839	-0.05%
2024/11/18	2	100.25	0	0.00	100.00	2	1,880	0.11%
2024/11/13	0	0.00	1	104.00	105.00	-1	1,878	-0.05%
2024/11/12	1	102.50	0	0.00	102.50	1	1,905	0.05%
2024/11/11	3	103.00	0	0.00	105.00	3	1,951	0.15%
2024/11/08	1	103.50	0	0.00	103.50	1	2,038	0.05%
2024/11/06	0	0.00	2	104.50	103.50	-2	2,081	-0.10%
2024/11/05	5	103.20	0	0.00	103.50	5	2,123	0.24%
2024/10/30	2	107.25	0	0.00	107.00	2	2,198	0.09%
2024/10/29	3	110.50	0	0.00	109.00	3	2,192	0.14%
2024/10/25	5	115.20	0	0.00	113.00	5	2,300	0.22%
2024/10/24	0	0.00	1	116.00	117.50	-1	2,322	-0.04%
2024/10/23	4	118.75	3	119.17	116.00	1	2,358	0.04%
2024/10/22	1	112.00	5	113.90	116.00	-4	2,325	-0.17%
2024/10/18	0	0.00	3	110.17	110.00	-3	2,412	-0.12%
2024/10/17	0	0.00	2	110.50	109.50	-2	2,478	-0.08%
2024/10/16	0	0.00	1	108.50	109.50	-1	2,536	-0.04%
2024/10/15	0	0.00	1	108.00	108.00	-1	2,556	-0.04%
2024/10/14	6	106.92	0	0.00	106.50	6	2,607	0.23%
2024/10/08	1	108.50	0	0.00	108.50	1	2,879	0.03%
2024/10/04	0	0.00	3	110.00	110.00	-3	3,200	-0.09%
2024/09/30	1	111.00	0	0.00	110.00	1	3,543	0.03%
2024/09/25	0	0.00	2	110.50	111.50	-2	4,360	-0.05%
2024/09/24	1	108.50	0	0.00	109.00	1	4,402	0.02%
2024/09/23	1	108.50	0	0.00	108.50	1	4,405	0.02%
2024/09/20	2	108.50	5	110.00	108.50	-3	4,408	-0.07%
2024/09/18	1	107.50	1	110.00	107.50	0	4,406	0.00%
2024/09/12	1	107.00	0	0.00	107.50	1	4,480	0.02%
2024/09/11	1.2	107.67	0	0.00	107.00	1.2	4,474	0.03%
2024/09/10	2	109.00	0	0.00	111.00	2	4,524	0.04%
2024/09/06	1	111.00	1	111.00	111.00	0	4,524	0.00%
2024/09/05	1.2	114.08	0	0.00	110.50	1.2	4,544	0.03%
2024/09/04	2	113.00	1	115.50	114.00	1	4,526	0.02%
2024/09/03	0	0.00	1.1	118.00	117.50	-1.1	4,509	-0.02%
2024/08/30	0.3	116.00	1	116.00	117.00	-0.7	4,545	-0.02%
2024/08/28	0.1	114.60	0	0.00	113.50	0.1	4,610	0.00%
2024/08/23	1	113.00	0	0.00	112.50	1	4,783	0.02%
2024/08/21	1	114.50	0	0.00	114.50	1	4,858	0.02%
2024/08/20	2	115.00	0	0.00	114.50	2	4,893	0.04%
2024/08/19	1.2	116.42	0	0.00	117.00	1.2	4,905	0.02%
2024/08/16	3	116.83	1	119.50	116.50	2	4,933	0.04%
2024/08/14	2	117.25	2	119.50	118.00	0	5,030	0.00%
2024/08/13	1	117.00	0	0.00	117.00	1	5,049	0.02%
2024/08/12	1	115.00	3	115.17	117.00	-2	5,050	-0.04%
2024/08/09	1	108.51	0	0.00	108.50	1	4,982	0.02%
2024/08/07	1	112.00	1	112.50	112.50	0	4,967	0.00%
2024/08/06	0	0.00	1	107.00	111.50	-1	4,955	-0.02%
2024/08/05	1	109.50	0	0.00	113.50	1	4,926	0.02%
2024/08/01	1	124.50	0	0.00	126.50	1	4,983	0.02%
2024/07/31	1	118.00	1	123.00	123.00	0	5,019	0.00%
2024/07/26	1	121.50	0	0.00	122.50	1	5,365	0.02%
2024/07/23	1	128.00	0	0.00	126.50	1	5,370	0.02%
2024/07/22	0	0.00	10	124.50	123.50	-10	5,396	-0.19%
2024/07/19	0	0.00	1	132.00	130.00	-1	5,367	-0.02%
2024/07/17	1	133.50	0.1	134.50	133.00	1	5,400	0.02%
2024/07/15	0	0.00	10	136.35	137.50	-10	5,361	-0.19%
2024/07/12	10	136.00	1	136.50	136.50	9	5,313	0.17%
2024/07/11	5.1	127.04	8	132.75	130.50	-3	5,241	-0.06%
2024/07/10	2	132.25	0	0.00	131.00	2	5,104	0.04%
2024/07/09	1	135.00	0	0.00	134.50	1	5,056	0.02%
2024/07/08	5	138.60	2	140.00	138.00	3	4,983	0.06%
2024/07/05	0	0.00	2	137.50	136.00	-2	4,823	-0.04%
2024/07/04	4	135.63	1	134.50	133.50	3	4,635	0.06%
2024/07/03	16	136.00	17	136.41	139.00	-1	4,525	-0.02%
2024/07/02	3	128.00	5.3	131.49	135.50	-2.3	4,199	-0.05%
2024/07/01	1	120.50	2	123.25	123.50	-1	3,845	-0.03%
2024/06/28	2	121.50	5	123.90	120.00	-3	3,775	-0.08%
2024/06/27	1	121.00	1	121.50	122.50	0	3,733	0.00%
2024/06/26	1	122.50	1	124.00	122.00	0	3,799	0.00%
2024/06/24	0	0.00	2	122.00	123.00	-2	3,852	-0.05%
2024/06/21	1	123.00	0	0.00	123.50	1	3,856	0.03%
2024/06/20	4.1	123.75	10	124.40	124.50	-6	3,843	-0.15%
2024/06/19	0.2	121.75	0	0.00	123.00	0.2	3,838	0.01%
2024/06/18	0	0.00	9	122.17	122.50	-9	3,883	-0.23%
2024/06/17	9	119.89	5	120.50	122.00	4	4,000	0.10%
2024/06/14	1	116.50	1	117.00	117.50	0	4,108	0.00%
2024/06/13	1	116.00	8	116.81	118.00	-7	4,130	-0.17%
2024/06/12	4	114.75	2	115.50	115.50	2	4,146	0.05%
2024/06/11	0	0.00	2	114.75	114.50	-2	4,228	-0.05%
2024/06/07	2	114.00	5	114.10	114.50	-3	4,340	-0.07%
2024/06/06	2	113.00	0	0.00	113.50	2	4,345	0.05%
2024/06/05	0	0.00	1	116.50	115.00	-1	4,375	-0.02%
2024/06/04	2	114.00	1	114.50	114.00	1	4,370	0.02%
2024/06/03	3	113.67	2.1	114.71	114.50	1	4,372	0.02%
2024/05/31	5	115.60	0	0.00	114.00	5	4,313	0.12%
2024/05/29	0	0.00	1	119.50	118.50	-1	4,197	-0.02%
2024/05/28	0	0.00	3	118.00	119.00	-3	4,169	-0.07%
2024/05/27	0	0.00	5	114.50	117.00	-5	4,137	-0.12%
2024/05/24	3	113.33	5	114.00	114.00	-2	4,107	-0.05%
2024/05/23	1	114.50	0	0.00	114.50	1	4,065	0.02%
2024/05/22	2	117.00	0	0.00	116.00	2	4,001	0.05%
2024/05/21	2	117.00	1	117.00	116.50	1	3,963	0.03%
2024/05/20	3	117.67	2	119.50	116.50	1	3,918	0.03%
2024/05/17	1	119.00	0	0.00	120.00	1	3,819	0.03%
2024/05/14	13	117.62	3	117.50	118.50	10	3,704	0.27%
2024/05/13	0	0.00	2	116.50	116.50	-2	3,672	-0.05%
2024/05/10	6	117.75	1	117.00	117.00	5	3,647	0.14%
2024/05/09	3	118.17	2	117.50	117.00	1	3,601	0.03%
2024/05/08	0	0.00	2	121.00	121.00	-2	3,551	-0.06%
2024/05/07	1	119.50	0	0.00	119.00	1	3,480	0.03%
2024/05/06	3	117.50	13.1	118.27	118.00	-10.1	3,412	-0.30%
2024/05/03	7	120.00	17.6	118.57	118.50	-10.6	3,367	-0.31%
2024/05/02	3	122.00	3	121.83	122.00	0	3,254	0.00%
2024/04/30	11.2	118.48	21	117.79	119.50	-9.9	3,104	-0.32%
2024/04/29	1	112.50	0	0.00	114.00	1	2,869	0.03%
2024/04/26	1	114.00	0	0.00	111.00	1	2,820	0.04%
2024/04/25	19.1	114.67	0.5	112.50	111.50	18.6	2,764	0.67%
2024/04/24	19	111.08	8	111.25	113.50	11	2,709	0.41%
2024/04/19	1	106.50	0	0.00	107.50	1	2,544	0.04%
2024/04/15	1	108.00	2	110.00	110.00	-1	2,419	-0.04%
2024/04/12	7	109.29	1	110.50	110.50	6	2,377	0.25%
2024/04/11	1	112.00	1	110.50	109.00	0	2,346	0.00%
2024/04/10	2	109.00	2	110.00	109.00	0	2,292	0.00%
2024/04/09	1	110.00	0	0.00	109.00	1	2,277	0.04%
2024/04/02	0	0.00	3	110.50	110.50	-3	2,205	-0.14%
2024/04/01	1	109.00	5	109.00	108.50	-4	2,182	-0.18%
2024/03/29	5	108.50	9	109.28	108.50	-4	2,163	-0.18%
2024/03/28	1	106.00	0	0.00	105.50	1	2,084	0.05%
2024/03/25	1	104.00	0	0.00	104.00	1	2,086	0.05%
2024/03/22	2	104.75	2	104.50	104.50	0	2,105	0.00%
2024/03/21	4	107.38	0	0.00	107.00	4	2,070	0.19%
2024/03/20	9	108.06	0	0.00	106.00	9	2,010	0.45%
2024/03/19	5	113.00	5	112.60	112.00	0	1,868	0.00%
2024/03/18	2	107.50	0	0.00	108.00	2	1,705	0.12%
2024/03/15	1	107.50	0	107.50	108.00	1	1,673	0.06%
2024/03/14	1	109.00	4	109.38	110.00	-3	1,627	-0.18%
2024/03/13	10	104.50	18	106.44	107.50	-8	1,533	-0.52%
2024/03/12	2	102.00	1	103.00	103.00	1	1,411	0.07%
2024/03/11	1	102.00	14	100.86	102.00	-13	1,453	-0.89%
2024/03/08	0	0.00	2	97.45	98.10	-2	1,388	-0.14%
2024/03/07	1	97.20	0	0.00	96.50	1	1,426	0.07%
2024/03/06	0	0.00	1	97.50	97.80	-1	1,409	-0.07%
2024/03/04	0	0.00	0.2	97.00	97.30	-0.2	1,528	-0.01%
2024/03/01	1.1	96.56	0	0.00	95.20	1.1	1,559	0.07%
2024/02/29	0	0.00	9	96.82	98.20	-9	1,563	-0.58%
2024/02/27	0.1	95.70	0	0.00	96.10	0.1	1,597	0.00%
2024/02/26	0.1	96.30	0	0.00	96.60	0.1	1,602	0.00%
2024/02/22	0	0.00	1	96.70	96.60	-1	1,614	-0.06%
2024/02/19	0	0.00	1	96.00	96.00	-1	1,615	-0.06%
2024/02/16	1	94.80	0	0.00	94.50	1	1,613	0.06%
2024/02/15	0	0.00	1	94.40	94.40	-1	1,618	-0.06%
2024/02/05	1	92.50	0	0.00	92.50	1	1,616	0.06%
2024/01/31	0	0.00	0	93.00	92.70	0	1,656	0.00%
2024/01/30	0	93.80	1.1	93.80	93.10	-1.1	1,660	-0.07%
2024/01/29	0.1	93.20	0	0.00	93.70	0.1	1,677	0.01%
2024/01/26	0	0.00	1	94.10	93.10	-1	1,682	-0.06%
2024/01/25	1	91.60	3	92.40	92.80	-2	1,676	-0.12%
2024/01/24	1	92.00	0	0.00	92.10	1	1,688	0.06%
2024/01/23	3	91.50	0	0.00	92.10	3	1,732	0.17%
2024/01/22	0	0.00	1	93.00	92.20	-1	1,761	-0.06%
2024/01/18	2	90.10	0	0.00	90.30	2	1,744	0.11%
2024/01/15	0	0.00	11	94.00	94.00	-11	1,697	-0.65%
2024/01/11	10	92.80	0	0.00	93.70	10	1,704	0.59%
2024/01/10	1	92.50	0	0.00	92.80	1	1,726	0.06%
2024/01/08	1	93.90	0	0.00	94.00	1	1,724	0.06%
2024/01/05	1	93.90	0	0.00	93.80	1	1,722	0.06%
2023/12/22	1	93.80	0	0.00	93.80	1	1,654	0.06%
2023/12/21	0	0.00	1	94.30	95.00	-1	1,620	-0.06%
2023/12/20	0	0.00	1	96.10	94.80	-1	1,593	-0.06%
2023/12/14	1	94.30	4	94.00	94.30	-3	1,503	-0.20%
2023/12/13	2	94.20	0	0.00	93.30	2	1,499	0.13%
2023/12/11	0	0.00	1	96.80	96.40	-1	1,505	-0.07%
2023/12/08	0	0.00	1	97.00	97.10	-1	1,508	-0.07%
2023/12/07	0	0.00	2	96.35	95.50	-2	1,494	-0.13%
2023/12/06	3	94.80	1	94.80	94.80	2	1,472	0.14%
2023/12/05	0	0.00	1	98.60	98.60	-1	1,421	-0.07%
2023/12/04	1	98.60	2	98.40	98.50	-1	1,406	-0.07%
2023/12/01	2	96.85	2	97.30	97.00	0	1,353	0.00%
2023/11/30	0	0.00	6	97.57	97.30	-6	1,343	-0.45%
2023/11/29	0	0.00	5	96.22	96.00	-5	1,255	-0.40%
2023/11/28	3	94.97	0	0.00	95.10	3	1,197	0.25%
2023/11/23	1	92.80	0	0.00	93.40	1	1,075	0.09%
2023/11/22	1	92.10	0	0.00	92.50	1	1,058	0.09%
2023/11/10	2	91.20	8	92.55	92.40	-6	972	-0.62%
2023/11/08	6	91.50	0	0.00	91.70	6	978	0.61%
2023/11/07	0	0.00	2	92.30	91.60	-2	978	-0.20%
2023/11/06	1	92.00	0	0.00	92.50	1	974	0.10%
2023/11/02	2	93.10	4	93.00	93.00	-2	983	-0.20%
2023/10/31	1	94.60	3	94.43	91.40	-2	960	-0.21%
2023/10/30	0	0.00	5	92.60	91.70	-5	915	-0.55%
2023/10/25	0	0.00	1	89.70	89.50	-1	921	-0.11%
2023/10/23	1	88.80	0	0.00	88.70	1	947	0.11%
2023/10/20	1	87.60	0	0.00	88.30	1	978	0.10%
2023/10/13	0	0.00	25	90.74	90.60	-25	1,327	-1.88%
2023/10/12	28	91.77	0	0.00	90.90	28	1,346	2.08%
2023/10/11	0	0.00	10	91.70	92.00	-10	1,352	-0.74%
2023/10/06	1	90.60	0	0.00	90.60	1	1,428	0.07%
2023/10/04	10	90.70	1	91.00	91.30	9	1,489	0.60%
2023/10/03	0	0.00	10	92.80	91.80	-10	1,500	-0.67%
2023/10/02	1	92.00	0	0.00	92.00	1	1,533	0.07%
2023/09/28	1	92.00	0	0.00	92.00	1	1,541	0.06%
2023/09/26	5	91.32	0	0.00	91.30	5	1,554	0.32%
2023/09/25	1	91.70	0	0.00	92.00	1	1,560	0.06%
2023/09/22	5	91.50	0	0.00	91.70	5	1,561	0.32%
2023/09/21	1	92.50	0	0.00	92.50	1	1,557	0.06%
2023/09/20	2	94.60	1	94.10	93.20	1	1,552	0.06%
2023/09/19	0	0.00	2	96.20	96.40	-2	1,543	-0.13%
2023/09/15	0	0.00	20	95.20	95.60	-20	1,533	-1.30%
2023/09/13	10	94.30	0	0.00	93.30	10	1,553	0.64%
2023/09/12	1	92.20	0	0.00	93.90	1	1,567	0.06%
2023/09/06	1	93.20	3	93.50	93.40	-2	1,624	-0.12%
2023/09/05	0	0.00	1	92.00	92.10	-1	1,617	-0.06%
2023/08/28	0	0.00	1	90.60	90.20	-1	1,655	-0.06%
2023/08/25	1	89.90	0	0.00	90.50	1	1,671	0.06%
2023/08/18	0	0.00	1	90.10	89.50	-1	1,710	-0.06%
2023/08/14	3	87.17	0	0.00	86.80	3	1,693	0.18%
2023/08/11	1	89.50	0	0.00	90.20	1	1,673	0.06%
2023/08/10	6	88.90	0	0.00	89.80	6	1,665	0.36%
2023/08/08	1	88.90	0	0.00	89.20	1	1,666	0.06%
2023/08/02	0	0.00	2	90.90	90.30	-2	1,638	-0.12%
2023/07/26	1	89.00	0	0.00	89.00	1	1,633	0.06%
2023/07/25	3	88.03	0	0.00	88.40	3	1,627	0.18%
2023/07/24	5	92.24	0	0.00	89.10	5	1,601	0.31%
2023/07/21	8	94.14	2	94.00	92.80	6	1,561	0.38%
2023/07/20	1	93.30	19	95.64	96.40	-18	1,385	-1.30%
2023/07/18	3	88.37	1	89.10	88.80	2	1,263	0.16%
2023/07/17	2	87.35	0.2	88.30	88.20	1.8	1,256	0.14%
2023/07/14	3	89.60	0	0.00	89.50	3	1,264	0.24%
2023/07/13	2	91.45	1	91.00	90.20	1	1,276	0.08%
2023/07/12	3	99.40	0	0.00	99.50	3	1,216	0.25%
2023/07/07	2	99.60	0	0.00	98.50	2	1,217	0.16%
2023/07/06	2	100.50	0	0.00	100.50	2	1,242	0.16%
2023/07/04	0	0.00	1	101.00	101.00	-1	1,306	-0.08%
2023/07/03	0	0.00	2	101.00	101.00	-2	1,359	-0.15%
2023/06/20	0	0.00	2	99.85	100.50	-2	1,500	-0.13%
2023/06/15	0	0.00	2	100.00	98.90	-2	1,468	-0.14%
2023/06/14	8	99.70	0	0.00	98.90	8	1,452	0.55%
2023/06/13	1	100.51	0.2	100.50	100.50	0.8	1,450	0.05%
2023/06/12	0	0.00	3	101.00	102.00	-3	1,449	-0.21%
2023/06/08	4	99.28	0	0.00	99.30	4	1,489	0.27%
2023/06/07	2.2	99.50	0	0.00	99.60	2.2	1,518	0.14%
2023/06/05	0	0.00	0.1	99.60	99.70	-0.1	1,570	-0.01%
2023/06/02	3	98.63	1	99.30	99.50	2	1,597	0.13%
2023/06/01	3	99.03	9	98.60	99.10	-6	1,615	-0.37%
2023/05/31	0	0.00	1	102.50	101.00	-1	1,604	-0.06%
2023/05/30	1	100.50	1	101.00	101.50	0	1,602	0.00%
2023/05/29	0	0.00	1.3	100.38	100.50	-1.3	1,604	-0.08%
2023/05/26	2	99.95	0	0.00	99.90	2	1,653	0.12%
2023/05/25	0.2	100.00	0	0.00	99.90	0.2	1,691	0.01%
2023/05/24	1	100.00	3	99.80	100.00	-2	1,718	-0.12%
2023/05/23	0	99.80	0	0.00	98.90	0	1,761	0.00%
2023/05/22	1.2	98.28	0	0.00	98.40	1.2	1,807	0.06%
2023/05/19	6	98.13	1	98.00	97.90	5	1,847	0.27%
2023/05/11	3	96.00	1	97.60	95.20	2	2,029	0.10%
2023/05/08	1	97.20	0	0.00	97.40	1	2,127	0.05%
2023/05/04	10	96.20	0	0.00	96.40	10	2,237	0.45%
2023/05/03	3	96.57	4	96.30	96.40	-1	2,278	-0.04%
2023/04/28	4	98.10	0	0.00	98.50	4	2,325	0.17%
2023/04/27	4	99.50	0	0.00	99.00	4	2,318	0.17%
2023/04/25	5	98.20	2	97.20	97.00	3	2,318	0.13%
2023/04/21	1	98.20	0	0.00	98.10	1	2,310	0.04%
2023/04/19	2	99.40	6	99.52	98.80	-4	2,293	-0.17%
2023/04/18	1	100.50	1	102.00	101.50	0	2,275	0.00%
2023/04/14	0	0.00	1.7	102.50	102.50	-1.7	2,240	-0.08%
2023/04/13	0	0.00	4	101.38	102.00	-4	2,229	-0.18%
2023/04/12	1	101.00	0	0.00	101.00	1	2,207	0.05%
2023/04/11	2	101.50	9	100.87	101.50	-7	2,183	-0.32%
2023/04/10	8	96.96	7	97.36	98.00	1	2,132	0.05%
2023/04/07	4	97.85	7	97.73	97.30	-3	2,112	-0.14%
2023/04/06	0.1	99.00	5	98.76	100.00	-4.9	2,048	-0.24%
2023/03/31	1	97.70	6	97.67	97.20	-5	1,997	-0.25%
2023/03/28	2	95.95	0	0.00	94.90	2	1,937	0.10%
2023/03/27	3	95.67	0	0.00	96.00	3	1,923	0.16%
2023/03/24	3	95.10	0	0.00	95.30	3	1,909	0.16%
2023/03/23	0	0.00	1	94.30	94.10	-1	1,876	-0.05%
2023/03/22	1	93.60	12	93.80	93.80	-11	1,866	-0.59%
2023/03/17	1	90.80	1	91.20	91.20	0	1,882	0.00%
2023/03/16	11	91.60	0	0.00	91.10	11	1,873	0.59%
2023/03/15	1	93.40	2	93.40	93.10	-1	1,863	-0.05%
2023/03/14	1	92.80	2	92.65	92.70	-1	1,855	-0.05%
2023/03/13	2	92.75	1	92.90	92.70	1	1,844	0.05%
2023/03/10	1	92.00	4	92.25	91.80	-3	1,813	-0.17%
2023/03/09	3	91.97	0	0.00	91.80	3	1,810	0.17%
2023/03/08	3	91.90	16	91.75	92.00	-13	1,796	-0.72%
2023/03/07	1	89.60	3	90.33	90.70	-2	1,776	-0.11%
2023/03/06	1	90.90	2	90.60	90.90	-1	1,753	-0.06%
2023/03/03	1	89.50	0	0.00	89.90	1	1,733	0.06%
2023/02/24	2	89.25	5	89.50	88.90	-3	1,720	-0.17%
2023/02/22	1	87.40	2	88.60	88.70	-1	1,645	-0.06%
2023/02/21	5	87.84	2	88.10	88.40	3	1,641	0.18%
2023/02/20	2	86.65	1	87.30	87.40	1	1,616	0.06%
2023/02/16	1	85.80	0	0.00	86.20	1	1,577	0.06%
2023/02/15	6	85.97	3	86.13	85.00	3	1,572	0.19%
2023/02/13	1	85.60	2	86.35	87.70	-1	1,537	-0.07%
2023/02/10	5	87.26	1	88.40	86.90	4	1,537	0.26%
2023/02/09	2	88.65	1	89.00	88.50	1	1,520	0.07%
2023/02/08	3	89.10	0	0.00	89.20	3	1,530	0.20%
2023/02/07	7	88.60	2	88.60	89.40	5	1,516	0.33%
2023/02/06	17	92.25	19	92.13	92.20	-2	1,498	-0.13%
2023/02/03	7	93.56	10	94.05	93.50	-3	1,524	-0.20%
2023/02/02	6	92.53	5	93.30	93.30	1	1,504	0.07%
2023/02/01	1	90.60	1	92.30	91.90	0	1,434	0.00%
2023/01/31	1	89.90	1	91.40	90.60	0	1,389	0.00%
2023/01/30	0	0.00	1	89.90	90.30	-1	1,355	-0.07%
2023/01/17	1	88.50	0	0.00	88.50	1	1,343	0.07%
2023/01/16	1	88.20	0	0.00	88.20	1	1,349	0.07%
2023/01/11	0	0.00	1	90.90	91.00	-1	1,370	-0.07%
2023/01/06	1	88.80	0	0.00	88.80	1	1,406	0.07%
2023/01/05	2	89.35	0	0.00	89.00	2	1,431	0.14%
2022/12/28	9	92.40	0	0.00	90.10	9	1,535	0.59%
2022/12/26	0	0.00	2	92.60	92.10	-2	1,597	-0.13%
2022/12/15	0	0.00	2	98.20	97.50	-2	1,713	-0.12%
2022/12/09	2	95.25	1	95.80	95.80	1	1,725	0.06%
2022/12/06	1	96.60	0	0.00	96.60	1	1,724	0.06%
2022/12/01	2	97.65	1.3	97.59	97.10	0.7	1,794	0.04%
2022/11/30	0.3	95.80	0	0.00	95.80	0.3	1,902	0.02%
2022/11/17	0	0.00	4	94.00	94.60	-4	2,071	-0.19%
2022/11/16	0	0.00	1	93.50	93.60	-1	2,083	-0.05%
2022/11/14	1	91.60	1	91.50	91.50	0	2,156	0.00%
2022/11/11	0	0.00	4	91.50	90.50	-4	2,232	-0.18%
2022/11/10	1	90.30	3	89.77	90.10	-2	2,297	-0.09%
2022/11/09	1	89.50	0	0.00	89.90	1	2,319	0.04%
2022/11/03	3	86.00	0	0.00	86.40	3	2,727	0.11%
2022/11/02	5	86.00	2	86.95	86.30	3	2,738	0.11%
2022/11/01	4	82.25	6	85.40	85.50	-2	2,714	-0.07%
2022/10/31	2	83.20	2	82.30	81.90	0	2,705	0.00%
2022/10/28	0	0.00	7	80.30	80.30	-7	2,700	-0.26%
2022/10/27	0	0.00	22	79.84	80.40	-22	2,710	-0.81%
2022/10/26	1	78.00	1	78.40	77.80	0	2,721	0.00%
2022/10/25	9	78.93	0	0.00	78.80	9	2,729	0.33%
2022/10/21	1	79.20	0	0.00	79.00	1	2,737	0.04%
2022/10/19	1	81.50	1	81.40	80.30	0	2,751	0.00%
2022/10/18	0	0.00	1	80.30	80.90	-1	2,754	-0.04%
2022/10/14	1	77.70	1	77.40	78.40	0	2,801	0.00%
2022/10/13	1	76.30	0	0.00	74.70	1	2,820	0.04%
2022/10/12	1	77.80	2	78.60	79.00	-1	2,799	-0.04%
2022/10/11	1	78.90	0	0.00	78.90	1	2,834	0.04%
2022/10/07	12	84.60	0	0.00	84.10	12	2,871	0.42%
2022/10/06	0	0.00	1	86.30	86.10	-1	2,966	-0.03%
2022/10/05	0	0.00	27	88.51	87.40	-27	3,032	-0.89%
2022/10/04	2	88.45	2	88.30	87.10	0	3,055	0.00%
2022/09/27	3	82.07	0	0.00	83.70	3	3,397	0.09%
2022/09/26	4	82.58	1	83.30	81.30	3	3,536	0.08%
2022/09/23	3	87.00	3	86.50	85.90	0	3,672	0.00%
2022/09/21	2	87.25	1	88.60	87.80	1	3,840	0.03%
2022/09/16	1	88.90	0	0.00	88.90	1	3,868	0.03%
2022/09/15	3	90.40	0	0.00	90.40	3	3,875	0.08%
2022/09/13	24	91.90	0	0.00	91.70	24	3,885	0.62%
2022/09/12	1	92.50	0	0.00	92.40	1	3,888	0.03%
2022/09/08	1	90.60	1	90.10	91.20	0	3,912	0.00%
2022/09/06	9	95.00	2	96.95	91.90	7	3,858	0.18%
2022/09/05	2	100.50	0	0.00	100.00	2	3,739	0.05%
2022/09/01	1	101.00	0	0.00	101.00	1	3,751	0.03%
2022/08/31	3	102.67	0.3	104.00	102.50	2.8	3,713	0.07%
2022/08/30	0.3	105.50	0	0.00	105.50	0.3	3,672	0.01%
2022/08/29	0	0.00	1	99.90	104.50	-1	3,679	-0.03%
2022/08/26	3	105.50	2	107.00	104.00	1	3,675	0.03%
2022/08/24	1	103.00	0	0.00	103.50	1	3,688	0.03%
2022/08/23	2	103.00	1	104.50	104.00	1	3,715	0.03%
2022/08/22	6	104.92	16	103.13	103.00	-10	3,725	-0.27%
2022/08/19	2	106.50	10	104.50	106.50	-8	3,680	-0.22%
2022/08/18	25	104.10	17	100.47	104.50	8	3,615	0.22%
2022/08/17	1	103.00	3	102.50	101.50	-2	3,524	-0.06%
2022/08/15	0	0.00	2	100.80	99.30	-2	3,400	-0.06%
2022/08/12	6	101.17	3	101.67	100.50	3	3,352	0.09%
2022/08/11	8	97.15	4	99.18	100.00	4	3,240	0.12%
2022/08/10	3	92.33	6	92.52	93.50	-3	3,089	-0.10%
2022/08/08	10	88.70	1	87.70	88.70	9	2,981	0.30%
2022/08/05	2	86.55	2	87.00	87.60	0	2,962	0.00%
2022/08/04	1	82.00	0	0.00	83.70	1	2,938	0.03%
2022/08/02	2	84.75	1	85.00	85.00	1	2,971	0.03%
2022/07/29	0	0.00	2	85.90	86.20	-2	3,021	-0.07%
2022/07/25	0	0.00	2	86.80	86.70	-2	3,107	-0.06%
2022/07/22	1	88.00	2	86.50	86.30	-1	3,126	-0.03%
2022/07/20	0	0.00	1	86.10	85.30	-1	3,100	-0.03%
2022/07/19	0	0.00	1	84.60	85.10	-1	3,122	-0.03%
2022/07/18	1	84.50	6	85.03	84.90	-5	3,139	-0.16%
2022/07/15	1	80.80	3	82.53	84.10	-2	3,123	-0.06%
2022/07/14	2	79.60	16	80.53	80.70	-14	3,075	-0.46%
2022/07/13	8	81.84	0	0.00	81.70	8	2,987	0.27%
2022/07/12	2	82.35	2	81.90	81.50	0	2,915	0.00%
2022/07/11	1	84.30	3	83.60	84.00	-2	2,870	-0.07%
2022/07/08	12	79.53	2	80.15	80.90	10	2,792	0.36%
2022/07/07	0	0.00	1.2	77.48	78.90	-1.2	2,741	-0.05%
2022/07/06	3.1	77.28	0.8	76.90	75.60	2.3	2,683	0.08%
2022/07/05	4	78.30	4.2	79.81	80.40	-0.2	2,618	-0.01%
2022/07/04	4.1	78.64	0	0.00	77.50	4.1	2,530	0.16%
2022/07/01	6.2	84.76	0	0.00	81.40	6.2	2,407	0.26%
2022/06/30	5.4	93.20	0	0.00	90.40	5.4	2,245	0.24%
2022/06/29	1	98.60	0	0.00	98.60	1	2,067	0.05%
2022/06/23	0.3	98.10	0	0.00	99.00	0.3	2,264	0.01%
2022/06/22	0.1	100.00	0	0.00	100.00	0.1	2,345	0.00%
2022/06/21	0	0.00	1	104.00	104.00	-1	2,346	-0.04%
2022/06/20	0	0.00	2	100.00	100.00	-2	2,365	-0.08%
2022/06/17	0	0.00	1	105.00	104.00	-1	2,346	-0.04%
2022/06/16	1	108.00	0	0.00	107.00	1	2,355	0.04%
2022/06/15	1	111.00	0	0.00	110.50	1	2,374	0.04%
2022/06/09	0	0.00	2	113.00	112.50	-2	2,668	-0.07%
2022/06/07	12	113.04	0	0.00	112.50	12	2,703	0.44%
2022/06/06	11	115.45	1	114.00	114.50	10	2,715	0.37%
2022/06/02	2	112.25	0	0.00	113.50	2	2,738	0.07%
2022/05/31	0	0.00	1	111.50	112.00	-1	2,853	-0.04%
2022/05/30	0	0.00	12	108.46	108.50	-12	2,877	-0.42%
2022/05/25	0	0.00	1	103.00	104.00	-1	3,032	-0.03%
2022/05/24	5	103.80	0	0.00	102.50	5	3,118	0.16%
2022/05/23	0	0.00	2	105.50	105.50	-2	3,164	-0.06%
2022/05/20	1	105.50	0	0.00	105.00	1	3,266	0.03%
2022/05/18	11	105.05	0	0.00	105.00	11	3,470	0.32%
2022/05/16	0	0.00	2	104.25	104.00	-2	3,501	-0.06%
2022/05/11	0	0.00	10	102.50	102.00	-10	3,688	-0.27%
2022/05/10	25	101.50	15	102.33	103.50	10	3,810	0.26%
2022/05/09	2	103.48	0	0.00	101.50	2	3,974	0.05%
2022/05/06	0	0.00	2	106.00	108.00	-2	3,982	-0.05%
2022/05/05	0	0.00	1	108.99	108.00	-1	4,117	-0.02%
2022/05/04	1	107.50	0	0.00	107.00	1	4,158	0.02%
2022/05/03	1	107.00	1	105.00	106.00	0	4,234	0.00%
2022/04/29	0	0.00	21	103.55	105.50	-21	4,345	-0.48%
2022/04/28	1	101.00	0	0.00	100.50	1	4,422	0.02%
2022/04/27	0	0.00	9	100.10	101.50	-9	4,493	-0.20%
2022/04/26	0	0.00	20	101.00	101.50	-20	4,616	-0.43%
2022/04/25	1	102.00	0	0.00	102.00	1	4,880	0.02%
2022/04/22	12	108.54	0	0.00	108.00	12	5,088	0.24%
2022/04/21	10	110.50	0	0.00	110.00	10	5,265	0.19%
2022/04/20	1	111.00	0	112.00	111.00	1	5,380	0.02%
2022/04/18	0	0.00	2	111.75	111.50	-2	5,708	-0.04%
2022/04/15	11	110.95	10	111.50	110.50	1	6,217	0.02%
2022/04/14	0	0.00	4	113.00	113.00	-4	6,576	-0.06%
2022/04/13	11	110.00	10	112.00	112.00	1	6,812	0.01%
2022/04/12	1	109.50	22	111.68	111.50	-21	7,015	-0.30%
2022/04/11	11	111.73	3	111.00	111.00	8	7,102	0.11%
2022/04/08	1	116.00	21	116.48	116.50	-20	7,395	-0.27%
2022/04/07	34	115.82	0	0.00	114.50	34	7,501	0.45%
2022/04/06	1	117.50	0	0.00	117.50	1	7,537	0.01%
2022/04/01	20	117.25	76	118.01	118.50	-56	7,554	-0.74%
2022/03/31	77	118.71	6	119.83	118.00	71	7,563	0.94%
2022/03/30	21	120.34	19	122.39	121.00	2	7,530	0.03%
2022/03/29	2	121.00	206	120.67	120.00	-204	7,487	-2.72%	大賣/鉅額交易
2022/03/28	13	116.54	5	117.00	117.00	8	7,422	0.11%
2022/03/25	36	119.40	40	120.06	119.00	-4	7,403	-0.05%
2022/03/24	40	115.94	15	117.00	117.50	25	7,320	0.34%
2022/03/23	30	116.33	0	0.00	117.50	30	7,313	0.41%
2022/03/22	0	0.00	1	116.50	116.50	-1	7,305	-0.01%
2022/03/21	0	0.00	27	116.72	117.00	-27	7,313	-0.37%
2022/03/18	22	114.82	0	0.00	114.00	22	7,295	0.30%
2022/03/17	64	116.48	26	117.08	117.00	38	7,270	0.52%
2022/03/16	42	113.29	67	115.03	113.50	-25	7,203	-0.35%
2022/03/15	32	109.75	20	109.50	109.00	12	7,060	0.17%
2022/03/14	20	114.00	0	0.00	114.50	20	7,032	0.28%
2022/03/11	12	113.00	0	0.00	112.50	12	7,111	0.17%
2022/03/10	1	115.00	11	115.50	114.00	-10	7,165	-0.14%
2022/03/08	0	0.00	0	111.50	111.00	0	7,147	0.00%
2022/03/07	62	115.60	20	116.50	113.50	42	7,120	0.59%
2022/03/04	27	118.50	12	120.08	118.50	15	7,044	0.21%
2022/03/03	18	118.69	55	118.63	121.50	-37	6,998	-0.53%
2022/03/02	50	119.20	1	118.98	119.00	49	6,961	0.70%
2022/03/01	1	116.50	1.6	117.50	117.00	-0.6	6,929	-0.01%
2022/02/25	47	117.26	1	115.50	116.00	46	6,881	0.67%
2022/02/24	2	117.50	2	117.75	117.50	0	6,871	0.00%
2022/02/23	1	121.00	1.1	120.45	121.00	-0.1	6,846	0.00%
2022/02/22	22	120.64	51	120.10	119.00	-29	6,830	-0.42%
2022/02/21	66	123.33	71	123.71	123.50	-5	6,770	-0.07%
2022/02/18	1	126.00	0	0.00	127.00	1	6,704	0.01%
2022/02/17	1	128.50	1	130.00	128.50	0	6,768	0.00%
2022/02/16	2	130.50	0	0.00	130.00	2	6,893	0.03%
2022/02/15	6	129.25	2	128.25	128.00	4	7,075	0.06%
2022/02/14	7	130.00	1	130.00	129.50	6	7,435	0.08%
2022/02/11	25	134.58	10.2	135.49	134.00	14.8	7,387	0.20%
2022/02/10	1.1	137.17	3	137.83	137.50	-1.9	7,309	-0.03%
2022/02/09	2.2	137.27	2	137.25	139.00	0.2	7,183	0.00%
2022/02/08	0.1	132.50	0	0.00	133.00	0.1	7,006	0.00%
2022/02/07	71	134.18	30	133.52	134.00	41	6,961	0.59%
2022/01/26	20	130.25	2	130.00	130.00	18	6,875	0.26%
2022/01/25	1	131.50	1	129.00	129.00	0	6,925	0.00%
2022/01/24	4	130.50	1	130.50	130.50	3	6,927	0.04%
2022/01/21	2	133.75	1	134.00	132.50	1	6,883	0.01%
2022/01/20	2	138.50	1	138.50	137.50	1	6,946	0.01%
2022/01/19	2	138.00	3	138.50	137.00	-1	6,916	-0.01%
2022/01/18	9	141.72	12	139.88	139.00	-3	6,853	-0.04%
2022/01/17	5	137.70	15	138.80	141.00	-10	6,601	-0.15%
2022/01/14	1	132.50	2	135.00	136.00	-1	6,415	-0.02%
2022/01/13	2	136.00	9	133.89	132.50	-7	6,266	-0.11%
2022/01/12	3	133.17	1.1	134.44	134.00	1.9	6,152	0.03%
2022/01/11	12	136.58	13	137.62	134.50	-1	6,083	-0.02%
2022/01/10	45	137.01	44.2	137.62	136.50	0.8	5,920	0.01%
2022/01/07	5	133.60	2	133.25	133.50	3	5,443	0.06%
2022/01/06	18.1	128.21	14	131.57	133.00	4.1	5,078	0.08%
2022/01/05	7	127.31	11	128.14	131.00	-4	4,843	-0.08%
2022/01/04	4.1	125.89	10	125.80	126.50	-5.9	4,643	-0.13%
2022/01/03	7	126.29	32	128.67	124.00	-25	4,567	-0.55%
2021/12/30	4	123.63	6.1	123.83	123.50	-2.1	4,268	-0.05%
2021/12/29	2.1	119.82	4	121.88	122.00	-1.9	4,210	-0.04%
2021/12/24	0	0.00	1	119.50	119.50	-1	4,187	-0.02%
2021/12/23	0	0.00	22	118.64	120.50	-22	4,220	-0.52%
2021/12/22	0	0.00	1	117.50	117.50	-1	4,187	-0.02%
2021/12/21	21	116.48	0	0.00	118.00	21	4,199	0.50%
2021/12/20	1	117.50	20	117.50	117.50	-19	4,208	-0.45%
2021/12/17	0	0.00	2	115.25	114.50	-2	4,210	-0.05%
2021/12/14	21	117.95	0	0.00	116.00	21	4,174	0.50%
2021/12/13	1	119.50	22	118.95	118.50	-21	4,157	-0.51%
2021/12/10	1	116.50	0	0.00	116.50	1	4,171	0.02%
2021/12/09	2	120.75	2	120.50	118.50	0	4,163	0.00%
2021/12/08	1	120.50	0	0.00	119.00	1	4,143	0.02%
2021/12/07	26	121.38	5	121.70	120.00	21	4,113	0.51%
2021/12/06	4	119.13	3	120.17	121.00	1	4,030	0.02%
2021/12/03	1	118.00	10.2	117.49	118.50	-9.2	4,004	-0.23%
2021/12/02	17	117.53	10	119.00	116.00	7	4,092	0.17%
2021/12/01	10	115.50	4	119.00	118.50	6	4,115	0.15%
2021/11/30	2	118.50	0	0.00	117.50	2	4,150	0.05%
2021/11/29	0	0.00	15	116.57	117.00	-15	4,220	-0.36%
2021/11/25	10	120.00	10	121.00	119.50	0	4,280	0.00%
2021/11/24	21.1	119.26	10	120.00	119.00	11.1	4,265	0.26%
2021/11/23	2	121.25	1	121.50	119.00	1	4,270	0.02%
2021/11/22	10	122.50	10	124.00	123.00	0	4,222	0.00%
2021/11/19	10	122.50	10	124.00	122.50	0	4,192	0.00%
2021/11/18	2	124.00	2	124.00	122.50	0	4,185	0.00%
2021/11/17	10	123.50	5	122.80	123.00	5	4,166	0.12%
2021/11/16	5	125.70	1	125.00	124.50	4	4,127	0.10%
2021/11/15	4	124.88	7	125.43	126.00	-3	4,032	-0.07%
2021/11/12	6	124.08	3	123.50	121.50	3	3,936	0.08%
2021/11/11	3	119.67	21.2	118.36	122.00	-18.2	3,788	-0.48%
2021/11/10	3	112.67	25	111.90	112.00	-22	3,457	-0.64%
2021/11/09	0	0.00	1	111.00	111.00	-1	3,511	-0.03%
2021/11/08	11	110.50	1	111.50	110.50	10	3,529	0.28%
2021/11/05	0	0.00	1	110.00	110.00	-1	3,576	-0.03%
2021/11/04	3	112.33	0	0.00	111.00	3	3,599	0.08%
2021/11/03	11	111.45	3	112.50	111.50	8	3,626	0.22%
2021/11/02	10.2	116.48	6.1	115.14	114.00	4.1	3,609	0.11%
2021/11/01	0	0.00	2	115.75	115.50	-2	3,553	-0.06%
2021/10/29	14.3	111.64	13	112.27	112.00	1.3	3,691	0.04%
2021/10/28	0	0.00	13	112.38	111.50	-13	3,691	-0.35%
2021/10/27	0	0.00	31	106.47	107.00	-31	3,713	-0.83%
2021/10/26	32	105.58	3	107.00	104.50	29	3,798	0.76%
2021/10/25	1	108.00	13	108.77	109.00	-12	3,745	-0.32%
2021/10/22	5	110.30	7	109.64	110.00	-2	3,809	-0.05%
2021/10/21	1	107.00	1	110.00	107.00	0	3,789	0.00%
2021/10/20	2	106.00	0	0.00	107.00	2	3,814	0.05%
2021/10/19	2	106.50	4	106.50	107.00	-2	3,939	-0.05%
2021/10/18	1	103.50	12	102.25	106.00	-11	3,941	-0.28%
2021/10/15	11	100.45	12	101.42	100.00	-1	3,951	-0.03%
2021/10/13	1	100.50	4	101.38	100.50	-3	4,003	-0.07%
2021/10/12	9	103.94	0	0.00	103.50	9	4,032	0.22%
2021/10/07	3	103.33	11	104.05	104.50	-8	4,260	-0.19%
2021/10/06	5	103.60	0	0.00	101.00	5	4,322	0.12%
2021/10/04	2	98.90	0	0.00	98.90	2	4,437	0.05%
2021/10/01	1	99.00	0	0.00	98.80	1	4,609	0.02%
2021/09/30	1	100.50	0	0.00	102.00	1	4,627	0.02%
2021/09/28	15	102.17	10	102.50	102.50	5	4,722	0.11%
2021/09/27	1	103.50	0	0.00	103.50	1	4,752	0.02%
2021/09/24	3	105.00	0	0.00	105.00	3	4,815	0.06%
2021/09/22	1	102.00	0	0.00	104.50	1	5,032	0.02%
2021/09/17	2	104.50	1	105.50	106.00	1	5,299	0.02%
2021/09/16	0	0.00	1	105.50	106.00	-1	5,464	-0.02%
2021/09/15	12	105.25	0	0.00	104.50	12	5,896	0.20%
2021/09/14	5	107.50	0	0.00	107.50	5	6,086	0.08%
2021/09/10	5	109.50	0.1	109.50	110.00	5	6,501	0.08%
2021/09/09	0.1	107.50	1	106.50	106.50	-1	6,650	-0.01%
2021/09/08	3	106.33	4	106.00	106.00	-1	7,162	-0.01%
2021/09/07	6	109.33	1	112.50	110.00	5	7,208	0.07%
2021/09/06	11	108.86	3	109.83	108.50	8	7,176	0.11%
2021/09/03	6	112.08	3	113.17	112.50	3	7,164	0.04%
2021/09/02	6	112.75	1.5	112.66	112.50	4.6	7,164	0.06%
2021/09/01	0	0.00	3	108.33	111.50	-3	7,129	-0.04%
2021/08/31	3.1	103.00	0	0.00	103.50	3.1	7,206	0.04%
2021/08/30	10.1	106.99	0	0.00	105.50	10.1	7,350	0.14%
2021/08/26	2	107.50	3	107.50	107.00	-1	7,448	-0.01%
2021/08/25	3	109.83	1	109.00	109.50	2	7,551	0.03%
2021/08/24	0	0.00	1	106.00	108.00	-1	7,838	-0.01%
2021/08/23	0.2	105.00	8	105.31	106.00	-7.8	7,861	-0.10%
2021/08/20	6	102.00	0	0.00	102.00	6	7,914	0.08%
2021/08/19	1	103.00	0	0.00	102.00	1	7,968	0.01%
2021/08/17	11	106.41	10	102.50	102.50	1	8,127	0.01%
2021/08/16	0	0.00	2	109.25	109.50	-2	8,144	-0.02%
2021/08/13	3	114.17	2	113.75	111.00	1	8,097	0.01%
2021/08/12	1	117.00	1	117.00	117.00	0	8,092	0.00%
2021/08/10	7	119.50	0	0.00	120.00	7	8,211	0.09%
2021/08/09	4	122.13	1	123.00	120.00	3	8,233	0.04%
2021/08/06	1	123.00	0	0.00	123.00	1	8,216	0.01%
2021/08/05	0	0.00	4	125.50	126.00	-4	8,254	-0.05%
2021/08/04	8.1	127.37	1	128.50	125.50	7.1	8,356	0.08%
2021/08/03	0	0.00	8	129.44	131.00	-8	8,215	-0.10%
2021/08/02	7	129.14	12.2	129.22	128.50	-5.2	8,175	-0.06%
2021/07/30	2	125.00	4	125.63	125.00	-2	8,088	-0.02%
2021/07/29	1	118.00	6	119.17	122.00	-5	8,037	-0.06%
2021/07/28	10	117.25	6	117.92	118.00	4	8,142	0.05%
2021/07/27	11	124.73	2	126.00	122.00	9	8,186	0.11%
2021/07/26	2	125.50	5	125.90	124.50	-3	8,215	-0.04%
2021/07/23	7	124.86	9	125.39	123.50	-2	8,175	-0.02%
2021/07/22	0	0.00	6	122.75	122.50	-6	8,046	-0.07%
2021/07/21	8	118.44	2	120.00	118.00	6	8,071	0.07%
2021/07/20	10	122.20	0	0.00	120.50	10	8,046	0.12%
2021/07/19	2	125.50	0	0.00	126.00	2	8,033	0.02%
2021/07/16	1	126.50	3	126.67	126.00	-2	8,058	-0.02%
2021/07/15	2	127.50	3	125.83	125.50	-1	8,200	-0.01%
2021/07/14	6	124.67	6	126.00	127.00	0	8,309	0.00%
2021/07/13	1	126.00	5	125.60	123.50	-4	8,366	-0.05%
2021/07/12	3	122.83	0	0.00	122.50	3	8,309	0.04%
2021/07/09	2	122.50	0	0.00	122.50	2	8,241	0.02%
2021/07/08	1	125.50	15.2	126.19	127.00	-14.2	8,295	-0.17%
2021/07/06	2	122.00	5	122.90	122.00	-3	8,262	-0.04%
2021/07/05	5	123.20	24	123.81	124.00	-19	8,290	-0.23%
2021/07/02	2	121.00	30	119.00	121.50	-28	8,352	-0.34%
2021/07/01	2.1	118.02	34	118.18	118.50	-32	8,579	-0.37%
2021/06/30	3	121.17	11	121.18	121.00	-8	8,565	-0.09%
2021/06/29	11	119.82	2	119.75	121.50	9	8,529	0.11%
2021/06/28	37.7	122.44	14	124.86	121.00	23.7	8,420	0.28%
2021/06/25	6.6	130.36	10	130.15	127.50	-3.4	8,186	-0.04%
2021/06/24	92	134.21	39.1	136.69	132.50	52.9	8,043	0.66%
2021/06/23	12	130.08	9	131.89	130.50	3	7,640	0.04%
2021/06/22	16	128.22	19	130.05	128.50	-3	7,450	-0.04%
2021/06/21	13	128.81	14	130.89	127.50	-1	7,311	-0.01%
2021/06/18	7	127.71	1	128.50	127.50	6	7,157	0.08%
2021/06/17	15	128.93	18	127.03	128.50	-3	7,071	-0.04%
2021/06/16	0	0.00	10	122.25	122.50	-10	6,686	-0.15%
2021/06/15	8	118.38	0	0.00	121.00	8	6,730	0.12%
2021/06/11	1	123.00	3	121.83	120.50	-2	6,792	-0.03%
2021/06/10	3	122.50	2	123.00	122.00	1	6,833	0.01%
2021/06/09	2	123.25	1	123.00	122.00	1	6,843	0.01%
2021/06/08	18	124.97	16	124.13	123.50	2	6,828	0.03%
2021/06/07	32	122.22	24	122.13	125.00	8	6,699	0.12%
2021/06/04	18	120.19	6	120.00	120.00	12	6,581	0.18%
2021/06/03	14	121.43	10	122.75	122.00	4	6,698	0.06%
2021/06/02	12	120.13	14	120.89	121.00	-2	6,697	-0.03%
2021/06/01	15	122.13	24.3	124.37	121.50	-9.3	6,701	-0.14%
2021/05/31	2	118.75	2	119.50	119.00	0	6,484	0.00%
2021/05/28	10	117.60	23	118.48	117.50	-13	6,506	-0.20%
2021/05/27	11	116.68	16	117.88	116.00	-5	6,455	-0.08%
2021/05/26	6	116.00	8	117.75	117.00	-2	6,384	-0.03%
2021/05/25	2	111.50	1	112.00	112.50	1	6,244	0.02%
2021/05/24	0	0.00	6.1	109.85	111.50	-6.1	6,239	-0.10%
2021/05/21	0	0.00	2	106.00	105.50	-2	6,190	-0.03%
2021/05/20	2	104.75	0	0.00	103.00	2	6,236	0.03%
2021/05/19	4	108.75	5	106.80	108.00	-1	6,218	-0.02%
2021/05/18	3	99.10	5	99.74	102.00	-2	6,172	-0.03%
2021/05/17	1	95.00	7	92.23	93.50	-6	6,196	-0.10%
2021/05/14	4	99.70	4	98.25	98.70	0	6,211	0.00%
2021/05/13	1	92.50	1	96.80	97.70	0	6,207	0.00%
2021/05/12	6	98.22	3	100.17	97.30	3	6,162	0.05%
2021/05/11	20.6	107.44	7.6	107.99	105.50	13	6,169	0.21%
2021/05/10	5.1	115.21	1	114.00	114.00	4.1	6,129	0.07%
2021/05/07	3	115.50	14	117.00	118.00	-11	6,122	-0.18%
2021/05/06	4	111.50	19	111.42	112.00	-15	6,037	-0.25%
2021/05/05	4.1	110.49	9	111.61	107.00	-5	5,954	-0.08%
2021/05/04	17	106.59	21	108.52	107.00	-4	5,847	-0.07%
2021/05/03	21	112.43	13	111.00	110.50	8	5,799	0.14%
2021/04/29	1	115.00	6	116.83	116.00	-5	5,796	-0.09%
2021/04/28	5	114.00	1	114.00	115.00	4	5,791	0.07%
2021/04/27	42.1	115.23	20	115.00	114.50	22.1	5,820	0.38%
2021/04/26	21	118.21	2	117.50	118.00	19	5,753	0.33%
2021/04/23	3	118.00	0	0.00	118.00	3	5,735	0.05%
2021/04/22	4.1	118.37	7	118.14	116.50	-2.9	5,729	-0.05%
2021/04/21	15.1	119.79	9	117.33	117.00	6.1	5,690	0.11%
2021/04/20	30.2	127.08	35	127.86	122.50	-4.8	5,526	-0.09%
2021/04/19	9	123.50	11	122.68	123.50	-2	5,329	-0.04%
2021/04/16	1	116.50	1	119.00	117.50	0	5,203	0.00%
2021/04/15	1	114.50	1	117.50	117.50	0	5,313	0.00%
2021/04/14	6	117.25	34	118.35	117.00	-28	5,388	-0.52%
2021/04/13	28	114.73	1	113.56	113.00	27	5,436	0.50%
2021/04/12	11.1	119.81	4	120.63	118.00	7.1	5,490	0.13%
2021/04/09	4	121.88	4.1	124.99	121.50	-0.1	5,700	0.00%
2021/04/08	7	124.14	4	124.25	124.00	3	5,746	0.05%
2021/04/07	11	124.00	17	123.29	125.50	-6	5,607	-0.11%
2021/04/06	5	117.50	13	118.08	118.50	-8	5,365	-0.15%
2021/04/01	12	115.17	0	0.00	115.00	12	5,345	0.22%
2021/03/31	6	116.83	1	119.50	117.00	5	5,309	0.09%
2021/03/30	2	117.50	2	117.75	118.00	0	5,295	0.00%
2021/03/29	1	117.00	4	116.88	117.00	-3	5,342	-0.06%
2021/03/26	4	115.88	14	117.00	117.00	-10	5,360	-0.19%
2021/03/25	14	114.43	0	0.00	114.50	14	5,354	0.26%
2021/03/24	2	114.75	0	0.00	115.00	2	5,348	0.04%
2021/03/23	6	115.83	10.1	115.41	116.00	-4.1	5,345	-0.08%
2021/03/22	11	120.73	1	121.43	118.50	10	5,314	0.19%
2021/03/19	2	119.99	2.1	119.49	120.50	0	5,278	0.00%
2021/03/18	6.1	118.34	32.1	119.43	120.00	-26	5,177	-0.50%
2021/03/17	1.1	118.91	22	118.27	118.50	-20.9	5,196	-0.40%
2021/03/16	2.1	114.77	2	114.75	115.50	0.1	5,119	0.00%
2021/03/15	0	0.00	8	113.06	113.00	-8	5,095	-0.16%
2021/03/12	4.3	109.81	2	109.00	110.00	2.3	5,064	0.05%
2021/03/11	1.3	110.00	1	109.00	110.00	0.3	5,170	0.01%
2021/03/10	4	107.38	3.4	107.76	107.50	0.7	5,255	0.01%
2021/03/09	0.4	104.00	8	104.69	103.50	-7.7	5,374	-0.14%
2021/03/08	8.3	110.55	3	112.67	109.00	5.3	5,444	0.10%
2021/03/05	11	112.23	5	112.50	113.50	6	5,425	0.11%
2021/03/04	6	114.83	11	113.77	112.50	-5	5,420	-0.09%
2021/03/03	9	114.94	2	113.00	115.00	7	5,424	0.13%
2021/03/02	3	117.00	5	115.70	115.50	-2	5,381	-0.04%
2021/02/26	0	0.00	2	115.00	116.50	-2	5,440	-0.04%
2021/02/25	24.4	115.67	1	115.50	115.50	23.4	5,503	0.42%
2021/02/24	14	117.93	0	0.00	117.00	14	5,618	0.25%
2021/02/23	9	118.06	0	0.00	119.00	9	5,604	0.16%
2021/02/22	4	120.63	5	120.50	120.50	-1	5,616	-0.02%
2021/02/19	1	120.50	22	121.77	122.00	-21	5,704	-0.37%
2021/02/18	2	116.50	0	0.00	119.50	2	5,716	0.03%
2021/02/17	13	118.50	0	0.00	118.50	13	5,699	0.23%
2021/02/05	4	123.00	7	120.00	121.00	-3	5,671	-0.05%
2021/02/04	7	123.57	0	0.00	124.50	7	5,672	0.12%
2021/02/03	2	125.00	0	0.00	126.00	2	5,729	0.03%
2021/02/02	6	128.58	6	131.08	125.50	0	5,873	0.00%
2021/02/01	0	0.00	1	127.50	127.50	-1	5,802	-0.02%
2021/01/29	1	123.00	1	125.50	124.50	0	5,839	0.00%
2021/01/28	0	0.00	1	126.00	125.50	-1	6,007	-0.02%
2021/01/26	1	124.00	0	0.00	124.00	1	6,329	0.02%
2021/01/25	1	128.00	1	128.00	127.50	0	6,517	0.00%
2021/01/22	7	125.86	28	125.88	127.00	-21	6,545	-0.32%
2021/01/21	3	123.33	1	124.50	122.50	2	6,574	0.03%
2021/01/20	1	122.50	2	124.00	122.50	-1	6,663	-0.02%
2021/01/19	3	122.67	1	123.50	122.00	2	6,615	0.03%
2021/01/15	27	124.26	0	0.00	122.00	27	6,674	0.40%
2021/01/14	1	125.50	31	125.77	125.50	-30	6,650	-0.45%
2021/01/13	2	123.50	2	124.00	124.00	0	6,665	0.00%
2021/01/12	14	122.68	0	0.00	121.50	14	6,712	0.21%
2021/01/11	3	124.34	1	125.00	124.50	2	6,724	0.03%
2021/01/08	34	124.96	12	125.42	123.50	22	6,696	0.33%
2021/01/07	0	0.00	9	130.39	128.50	-9	6,583	-0.14%
2021/01/06	21	135.74	2.5	132.09	131.00	18.6	6,497	0.29%
2021/01/05	3	134.17	6	135.17	134.50	-3	6,302	-0.05%
2021/01/04	12	133.29	42	133.33	138.00	-30	6,198	-0.48%
2020/12/31	12	128.00	15	128.10	129.00	-3	5,903	-0.05%
2020/12/30	2	124.75	2	125.75	125.00	0	5,794	0.00%
2020/12/29	3	124.83	0	0.00	125.00	3	5,794	0.05%
2020/12/28	0	0.00	22	124.98	126.50	-22	5,784	-0.38%
2020/12/25	11	122.68	8	123.94	123.00	3	5,836	0.05%
2020/12/24	0	0.00	1	124.00	124.00	-1	5,879	-0.02%
2020/12/23	13	126.77	5	125.50	125.50	8	5,929	0.13%
2020/12/22	2	124.50	7	123.57	122.00	-5	5,968	-0.08%
2020/12/21	3	121.67	9	122.39	122.50	-6	6,068	-0.10%
2020/12/18	6	126.42	1	124.00	124.50	5	6,208	0.08%
2020/12/17	2.1	125.74	20	127.00	124.50	-18	6,294	-0.29%
2020/12/16	2	125.00	7	125.14	125.50	-5	6,325	-0.08%
2020/12/15	4	122.13	1	120.50	120.00	3	6,328	0.05%
2020/12/14	1	120.50	1	122.00	123.00	0	6,318	0.00%
2020/12/11	21	124.67	0	0.00	121.50	21	6,331	0.33%
2020/12/10	11	126.23	23	128.65	128.50	-12	6,286	-0.19%
2020/12/09	13	128.35	3	129.00	128.00	10	6,300	0.16%
2020/12/08	6	128.00	2	127.50	127.50	4	6,282	0.06%
2020/12/07	8	127.19	0	0.00	126.50	8	6,300	0.13%
2020/12/04	7	131.14	5	130.50	131.50	2	6,201	0.03%
2020/12/03	10.5	128.91	4	129.88	128.50	6.5	6,161	0.10%
2020/12/02	26	126.27	27	128.94	129.50	-1	6,071	-0.02%
2020/12/01	12	122.21	13	123.92	124.00	-1	5,958	-0.02%
2020/11/30	8	124.94	2	124.75	122.00	6	5,956	0.10%
2020/11/27	16	121.25	48	121.51	121.50	-32	5,926	-0.54%
2020/11/26	5	116.00	2	117.50	118.50	3	5,973	0.05%
2020/11/25	15	118.67	0	0.00	115.00	15	5,985	0.25%
2020/11/24	26	120.25	0	0.00	118.50	26	5,963	0.44%
2020/11/23	6	121.75	28	119.95	121.00	-22	5,936	-0.37%
2020/11/20	21	116.64	15	119.00	118.00	6	5,872	0.10%
2020/11/19	5	116.50	3	117.50	118.00	2	5,907	0.03%
2020/11/18	13	117.58	16	118.88	116.50	-3	5,959	-0.05%
2020/11/17	15	117.03	5	117.00	115.50	10	5,992	0.17%
2020/11/16	163	116.54	3	117.00	116.50	160	6,150	2.60%	大買/鉅額交易
2020/11/13	1	113.50	2	114.75	115.00	-1	6,150	-0.02%
2020/11/12	3	114.83	3	114.00	113.00	0	6,165	0.00%
2020/11/11	3	113.17	4	113.75	113.50	-1	6,200	-0.02%
2020/11/10	3	111.33	17	110.62	111.50	-14	6,229	-0.22%
2020/11/09	15	108.47	6	109.92	108.50	9	6,155	0.15%
2020/11/06	1	109.00	2	108.75	109.00	-1	6,121	-0.02%
2020/11/05	12	110.13	13	109.42	109.50	-1	6,125	-0.02%
2020/11/04	10	105.45	20	105.35	107.00	-10	6,024	-0.17%
2020/11/03	33	103.02	19	103.37	102.50	14	6,051	0.23%
2020/11/02	8	100.94	36	100.13	103.00	-28	6,219	-0.45%
2020/10/30	3	95.30	6	96.57	94.00	-3	6,125	-0.05%
2020/10/29	3	97.47	2.3	96.83	98.20	0.7	6,200	0.01%
2020/10/28	9	104.83	4	106.50	102.00	5	6,242	0.08%
2020/10/26	6	104.08	1	103.00	102.50	5	6,551	0.08%
2020/10/23	10	105.60	1	106.00	106.00	9	6,653	0.14%
2020/10/21	1	106.00	2	104.50	104.00	-1	7,232	-0.01%
2020/10/20	3	104.00	2	103.50	104.00	1	7,524	0.01%
2020/10/19	1	102.50	1	104.50	105.00	0	7,543	0.00%
2020/10/15	1	100.50	1	102.50	101.00	0	7,813	0.00%
2020/10/14	4	102.75	0	0.00	102.00	4	8,008	0.05%
2020/10/12	2	105.25	1	103.00	102.50	1	8,285	0.01%
2020/10/08	2	104.00	0	0.00	103.00	2	8,359	0.02%
2020/10/06	1	104.50	1	105.00	105.00	0	8,631	0.00%
2020/09/29	1	102.00	0	0.00	100.00	1	9,062	0.01%
2020/09/28	8	102.50	2	102.50	104.00	6	9,246	0.06%
2020/09/25	7	103.07	5	100.84	101.00	2	9,398	0.02%
2020/09/24	7	105.57	3	107.00	104.50	4	9,360	0.04%
2020/09/23	9	110.89	7	110.43	110.50	2	9,338	0.02%
2020/09/22	11	115.55	3	116.00	113.50	8	9,371	0.09%
2020/09/21	2	120.25	1	121.50	119.00	1	9,553	0.01%
2020/09/18	1	123.00	1	124.00	124.00	0	9,579	0.00%
2020/09/16	6	121.17	1	123.00	120.00	5	9,909	0.05%
2020/09/15	2	123.50	6	125.75	122.00	-4	10,093	-0.04%
2020/09/14	0	0.00	8	122.69	123.50	-8	10,728	-0.07%
2020/09/11	5	119.10	2	119.50	119.50	3	11,096	0.03%
2020/09/10	1	121.50	9	121.44	119.00	-8	11,142	-0.07%
2020/09/09	5	116.70	2	116.50	119.50	3	11,181	0.03%
2020/09/08	9	119.17	2	119.50	118.00	7	11,265	0.06%
2020/09/07	2	120.50	1	120.00	119.50	1	11,292	0.01%
2020/09/04	9	123.50	5	119.00	123.50	4	11,363	0.04%
2020/09/03	5	122.40	27.1	122.05	120.50	-22.1	11,330	-0.20%
2020/09/02	6	120.17	5	119.50	119.50	1	11,524	0.01%
2020/09/01	9	115.11	1	120.00	119.50	8	11,532	0.07%
2020/08/31	4	117.38	1	119.50	119.00	3	11,530	0.03%
2020/08/28	4	119.75	2	119.25	119.50	2	11,875	0.02%
2020/08/27	1	119.00	1	120.00	120.00	0	11,921	0.00%
2020/08/26	15	121.13	0	0.00	121.00	15	12,008	0.12%
2020/08/25	4	124.50	8	125.50	124.50	-4	12,059	-0.03%
2020/08/24	0	0.00	2	122.00	122.50	-2	12,159	-0.02%
2020/08/21	19.2	119.18	10	119.50	119.00	9.2	12,257	0.08%
2020/08/20	11.1	120.40	5	128.40	119.00	6.1	12,317	0.05%
2020/08/19	3.3	132.26	1	137.00	132.00	2.3	12,401	0.02%
2020/08/18	2	137.00	1	138.00	135.00	1	12,520	0.01%
2020/08/17	2	136.75	21	138.50	136.50	-19	12,700	-0.15%
2020/08/14	9	135.22	14.3	134.51	135.50	-5.3	12,986	-0.04%
2020/08/13	0	0.00	1.2	133.58	130.50	-1.2	13,286	-0.01%
2020/08/12	4	130.75	4	130.50	131.50	0	13,554	0.00%
2020/08/11	8	130.75	4	131.50	130.50	4	13,753	0.03%
2020/08/10	18.3	134.70	5	136.10	132.50	13.3	14,005	0.09%
2020/08/07	278.2	137.59	3	138.00	138.00	275.2	14,014	1.96%	大買/鉅額交易
2020/08/06	1	140.00	26	141.56	141.00	-25	14,069	-0.18%
2020/08/05	16	131.50	0	0.00	132.00	16	13,832	0.12%
2020/08/04	8	131.38	16	133.31	135.50	-8	13,875	-0.06%
2020/08/03	8	129.75	0	0.00	129.00	8	14,105	0.06%
2020/07/31	5	128.60	32	131.86	134.50	-27	14,435	-0.19%
2020/07/30	14	123.64	3	126.67	124.50	11	14,296	0.08%
2020/07/29	6	124.42	0	0.00	124.00	6	14,243	0.04%
2020/07/28	8	128.25	10	129.25	127.50	-2	14,123	-0.01%
2020/07/27	18	130.67	8	133.63	126.50	10	13,939	0.07%
2020/07/24	30	142.12	9	135.33	134.50	21	13,648	0.15%
2020/07/23	6	146.75	12	148.71	148.50	-6	13,462	-0.04%
2020/07/22	11	148.23	26	148.96	146.50	-15	13,540	-0.11%
2020/07/21	10	147.10	6	146.50	145.00	4	13,434	0.03%
2020/07/20	17	142.68	14	145.29	147.00	3	13,443	0.02%
2020/07/17	4	142.50	20	142.55	140.50	-16	13,369	-0.12%
2020/07/16	3	135.50	0	0.00	135.50	3	13,413	0.02%
2020/07/15	4	145.38	7	144.50	138.50	-3	13,521	-0.02%
2020/07/14	7	145.21	4	145.63	143.00	3	13,658	0.02%
2020/07/13	3	143.67	8	146.56	142.50	-5	13,714	-0.04%
2020/07/10	23	140.02	0	0.00	139.00	23	13,873	0.17%
2020/07/09	8	144.38	28	145.45	144.00	-20	14,044	-0.14%
2020/07/08	5	138.00	3	138.67	138.50	2	14,086	0.01%
2020/07/07	10	137.00	9	136.56	135.50	1	14,123	0.01%
2020/07/06	5	132.60	14	137.11	141.50	-9	14,040	-0.06%
2020/07/03	7	130.50	4	129.50	129.50	3	14,054	0.02%
2020/07/02	7.3	128.73	1	127.50	129.00	6.3	14,219	0.04%
2020/07/01	6	131.92	7	130.21	129.50	-1	14,228	-0.01%
2020/06/30	1	131.50	10	130.00	130.00	-9	14,122	-0.06%
2020/06/29	8	125.38	0	0.00	125.00	8	13,947	0.06%
2020/06/24	24	130.52	12	130.00	130.00	12	13,953	0.09%
2020/06/23	6	129.75	5	130.10	131.50	1	14,096	0.01%
2020/06/22	3	128.33	2	126.00	126.00	1	14,008	0.01%
2020/06/19	30	128.43	26	127.90	124.50	4	13,904	0.03%
2020/06/18	3	122.00	19	121.39	125.50	-16	13,283	-0.12%
2020/06/17	6	115.08	6	116.33	114.50	0	12,929	0.00%
2020/06/16	7	114.64	0	0.00	115.00	7	13,007	0.05%
2020/06/15	5	119.10	5	113.90	113.50	0	12,999	0.00%
2020/06/12	3	115.67	0	0.00	117.00	3	12,974	0.02%
2020/06/11	4	118.88	7	120.79	116.50	-3	12,975	-0.02%
2020/06/10	10	119.10	3	118.50	117.50	7	12,897	0.05%
2020/06/09	17	122.38	11	121.73	119.00	6	12,922	0.05%
2020/06/08	0	0.00	4	120.00	119.00	-4	12,756	-0.03%
2020/06/05	7.2	119.93	5	120.20	120.00	2.2	12,754	0.02%
2020/06/04	8	119.81	42	119.02	120.00	-34	12,691	-0.27%
2020/06/03	8	113.94	14	114.54	114.00	-6	12,381	-0.05%
2020/06/02	10	114.25	4	115.00	112.50	6	12,366	0.05%
2020/06/01	17	114.91	5	115.20	113.00	12	12,409	0.10%
2020/05/29	11	113.45	1	113.00	114.50	10	12,404	0.08%
2020/05/28	16	115.44	7	116.29	114.00	9	12,423	0.07%
2020/05/27	11	119.41	4	118.00	116.50	7	12,381	0.06%
2020/05/26	15	119.70	26	119.12	123.50	-11	12,251	-0.09%
2020/05/25	3	119.67	5	118.20	119.00	-2	12,106	-0.02%
2020/05/22	5	120.70	7	122.00	116.50	-2	11,952	-0.02%
2020/05/21	4	123.13	5.4	122.72	124.00	-1.4	11,722	-0.01%
2020/05/20	28	114.25	20	114.40	117.00	8	11,378	0.07%
2020/05/19	17	108.03	28	108.91	110.00	-11	11,042	-0.10%
2020/05/18	20	104.25	8	103.19	103.00	12	10,809	0.11%
2020/05/15	1	101.00	8	102.88	105.00	-7	10,827	-0.06%
2020/05/14	7.1	98.85	8	98.71	96.50	-0.9	10,511	-0.01%
2020/05/13	19	100.12	17	99.32	98.40	2	10,449	0.02%
2020/05/12	6	103.17	3	103.67	104.00	3	10,347	0.03%
2020/05/11	0	0.00	3	103.67	101.00	-3	10,300	-0.03%
2020/05/08	23	101.57	43	102.28	100.50	-20	10,162	-0.20%
2020/05/07	30	97.50	22	99.07	101.50	8	9,789	0.08%
2020/05/06	2	91.75	6	92.07	92.70	-4	9,386	-0.04%
2020/05/05	3	89.03	0	0.00	88.60	3	9,305	0.03%
2020/05/04	1	87.40	3	88.27	89.00	-2	9,311	-0.02%
2020/04/30	2	90.10	1	90.10	90.50	1	9,313	0.01%
2020/04/29	0.2	90.30	0	0.00	90.30	0.2	9,302	0.00%
2020/04/28	4	90.03	13	89.53	90.00	-9	9,320	-0.10%
2020/04/27	34	90.37	18	90.99	92.00	16	9,225	0.17%
2020/04/24	11	88.34	16	88.16	88.00	-5	9,086	-0.06%
2020/04/23	6	87.82	5	88.76	87.70	1	9,035	0.01%
2020/04/22	4	88.63	13	87.94	88.70	-9	8,902	-0.10%
2020/04/21	16	90.38	10	90.62	89.20	6	8,804	0.07%
2020/04/20	13	89.61	2	88.30	90.20	11	8,661	0.13%
2020/04/17	16	90.23	16	88.96	87.30	0	8,547	0.00%
2020/04/16	24	88.36	16	87.16	86.50	8	8,339	0.10%
2020/04/15	21	87.32	32	87.91	84.50	-11	8,184	-0.13%
2020/04/14	48	82.61	26	85.09	86.00	22	7,972	0.28%
2020/04/13	7	78.14	10	78.56	78.20	-3	7,791	-0.04%
2020/04/10	8	77.09	26	76.92	76.00	-18	7,578	-0.24%
2020/04/09	8	78.71	14	76.71	76.00	-6	7,619	-0.08%
2020/04/08	5	78.10	0	0.00	77.70	5	7,540	0.07%
2020/04/07	19	77.44	14	78.81	78.70	5	7,374	0.07%
2020/04/06	23	72.55	2	73.00	73.90	21	7,322	0.29%
2020/04/01	3	70.37	3	70.37	71.00	0	7,290	0.00%
2020/03/31	5	71.20	0	0.00	69.10	5	7,274	0.07%
2020/03/30	9	68.79	6	67.97	69.50	3	7,220	0.04%
2020/03/27	12	73.47	18	70.02	69.20	-6	7,209	-0.08%
2020/03/26	58	68.31	12	68.42	71.00	46	7,219	0.64%
2020/03/25	22	68.90	2	69.45	69.50	20	7,200	0.28%
2020/03/24	7	62.11	21	62.60	63.20	-14	7,195	-0.19%
2020/03/23	1	58.00	21	55.41	57.50	-20	7,182	-0.28%
2020/03/20	38	58.45	8	58.69	57.30	30	7,242	0.41%
2020/03/19	15	55.86	16	58.32	55.30	-1	7,162	-0.01%
2020/03/18	6	64.83	15	63.57	61.40	-9	7,198	-0.13%
2020/03/17	1	66.00	7	66.93	64.80	-6	7,168	-0.08%
2020/03/16	5	76.10	5	73.70	69.80	0	7,172	0.00%
2020/03/13	4	73.70	5	73.08	75.80	-1	7,254	-0.01%
2020/03/12	0	0.00	5	81.44	81.10	-5	7,460	-0.07%
2020/03/11	22	91.11	13	91.28	90.00	9	7,486	0.12%
2020/03/10	6	88.33	5	85.74	89.00	1	7,626	0.01%
2020/03/09	6	88.83	0	0.00	87.30	6	7,609	0.08%
2020/03/06	1	93.10	2	93.10	92.30	-1	7,687	-0.01%
2020/03/05	3	93.73	1	93.00	92.10	2	7,712	0.03%
2020/03/04	13	94.65	0	0.00	93.10	13	7,659	0.17%
2020/03/03	2	96.00	4	95.23	97.00	-2	7,837	-0.03%
2020/03/02	1	88.80	3	89.93	88.80	-2	7,769	-0.03%
2020/02/27	2	97.50	2	97.90	93.30	0	7,822	0.00%
2020/02/26	2	96.50	0	0.00	96.50	2	8,113	0.02%
2020/02/20	3	109.83	8	110.38	108.00	-5	9,142	-0.05%
2020/02/19	8	110.94	18	109.03	110.50	-10	9,216	-0.11%
2020/02/18	25	108.64	37	108.35	109.00	-12	9,281	-0.13%
2020/02/17	1	103.50	1	103.00	103.00	0	9,100	0.00%
2020/02/14	0	0.00	2	101.75	101.50	-2	9,128	-0.02%
2020/02/13	8	100.56	8	101.28	102.00	0	9,198	0.00%
2020/02/12	7	99.34	548	99.07	100.00	-541	9,111	-5.94%	大賣/鉅額交易
2020/02/11	3	97.37	1	97.60	97.60	2	9,096	0.02%
2020/02/10	1	94.70	1	95.50	95.50	0	9,235	0.00%
2020/02/07	1	98.80	3	95.50	96.00	-2	9,349	-0.02%
2020/02/06	6	97.55	2	97.60	97.10	4	9,485	0.04%
2020/02/05	6	99.35	4	99.13	99.00	2	9,511	0.02%
2020/02/04	6	99.62	0	0.00	100.00	6	9,683	0.06%
2020/02/03	3	94.20	1	97.20	97.20	2	9,800	0.02%
2020/01/31	10	100.00	1	103.00	99.80	9	10,004	0.09%
2020/01/30	4	104.50	1	104.50	103.50	3	10,358	0.03%
2020/01/20	1	114.50	0	0.00	114.50	1	10,612	0.01%
2020/01/17	8	114.19	5	113.80	113.00	3	11,359	0.03%
2020/01/16	1	114.50	0	0.00	113.50	1	12,015	0.01%
2020/01/14	11	119.18	13	118.23	118.00	-2	12,688	-0.02%
2020/01/13	3	115.00	4	115.63	116.50	-1	12,599	-0.01%
2020/01/10	0	0.00	2	112.50	112.00	-2	12,586	-0.02%
2020/01/09	3	112.00	1	112.50	112.50	2	12,537	0.02%
2020/01/08	1	111.50	1	110.50	109.00	0	12,484	0.00%
2020/01/07	3	115.00	1	118.50	113.50	2	12,440	0.02%
2020/01/06	3	123.17	1	123.50	121.00	2	12,421	0.02%
2020/01/03	15	124.33	15	121.87	121.00	0	12,397	0.00%
2020/01/02	0	0.00	1	117.00	118.00	-1	12,227	-0.01%
2019/12/31	1	117.00	1	116.50	117.00	0	12,227	0.00%
2019/12/30	1	113.00	3	117.17	115.50	-2	12,238	-0.02%
2019/12/27	1	111.50	1	111.50	111.50	0	12,064	0.00%
2019/12/26	1	108.00	3	110.00	108.50	-2	12,027	-0.02%
2019/12/25	3	107.17	0	0.00	108.00	3	12,041	0.02%
2019/12/24	0	0.00	8	109.69	109.00	-8	12,099	-0.07%
2019/12/23	14	107.07	5	106.20	107.50	9	12,070	0.07%
2019/12/20	6	115.58	4	113.50	113.00	2	11,808	0.02%
2019/12/19	3	115.50	4	115.00	117.50	-1	11,763	-0.01%
2019/12/18	10	114.35	7	113.00	112.50	3	11,718	0.03%
2019/12/17	2	115.00	10	116.50	117.50	-8	11,857	-0.07%
2019/12/16	2	113.25	7	113.43	113.50	-5	11,872	-0.04%
2019/12/13	8	110.81	7	111.00	111.00	1	12,080	0.01%
2019/12/12	1	108.50	2	108.50	108.50	-1	12,109	-0.01%
2019/12/11	2	110.50	1	111.00	111.00	1	12,067	0.01%
2019/12/10	6	111.25	7	110.79	112.50	-1	11,987	-0.01%
2019/12/09	17	115.09	7	109.93	108.00	10	11,842	0.08%
2019/12/06	4	113.13	10	113.65	116.00	-6	11,650	-0.05%
2019/12/05	9	114.28	4	113.25	113.00	5	11,643	0.04%
2019/12/04	6	110.00	7	111.36	112.00	-1	11,571	-0.01%
2019/12/03	4	111.38	3	112.50	110.50	1	11,796	0.01%
2019/12/02	2	109.50	3	108.00	109.00	-1	11,729	-0.01%
2019/11/29	2	112.00	1	112.50	111.00	1	11,693	0.01%
2019/11/28	13	117.35	112	113.88	112.00	-99	11,640	-0.85%	大賣/
2019/11/27	1	113.00	5	113.40	113.00	-4	11,496	-0.03%
2019/11/26	8	111.56	5	111.70	114.50	3	11,571	0.03%
2019/11/25	36	114.68	40.2	112.45	112.50	-4.2	11,565	-0.04%
2019/11/22	19	108.71	28	105.91	110.00	-9	11,392	-0.08%
2019/11/21	8	97.46	10	100.70	103.50	-2	11,252	-0.02%
2019/11/20	4	95.98	12	95.01	94.30	-8	11,440	-0.07%
2019/11/19	2	96.85	2	97.30	97.70	0	11,547	0.00%
2019/11/18	1	96.20	4	95.60	97.20	-3	11,499	-0.03%
2019/11/15	4	95.45	2	95.70	93.40	2	11,470	0.02%
2019/11/14	5	95.54	4	95.08	96.00	1	11,598	0.01%
2019/11/13	2	93.30	2	94.00	94.50	0	11,591	0.00%
2019/11/12	11	94.71	4	93.38	93.00	7	11,834	0.06%
2019/11/11	4	92.80	0	0.00	93.10	4	12,086	0.03%
2019/11/08	4	95.20	0	0.00	94.80	4	12,185	0.03%
2019/11/07	0	0.00	2	94.50	94.00	-2	12,217	-0.02%
2019/11/06	1	97.80	1	97.20	98.50	0	12,136	0.00%
2019/11/05	18	97.76	8	97.69	97.50	10	12,079	0.08%
2019/11/04	1	100.00	0	0.00	101.50	1	11,944	0.01%
2019/11/01	3	100.20	0	0.00	99.10	3	11,866	0.03%
2019/10/30	10	99.50	14	98.76	100.50	-4	11,680	-0.03%
2019/10/29	40	100.07	34	98.44	97.00	6	11,515	0.05%
2019/10/28	8	96.36	21	94.60	96.10	-13	11,397	-0.11%
2019/10/25	36	94.52	47	93.94	96.80	-11	11,426	-0.10%
2019/10/24	23	85.33	53.7	86.88	89.10	-30.7	10,783	-0.28%
2019/10/23	10	79.86	45	80.52	81.00	-35	10,243	-0.34%
2019/10/22	16	76.54	12	77.11	76.80	4	9,768	0.04%
2019/10/21	3	74.90	8	74.63	74.70	-5	10,005	-0.05%
2019/10/18	14	73.96	7	74.36	73.80	7	10,075	0.07%
2019/10/17	2	73.40	0	0.00	73.60	2	10,138	0.02%
2019/10/16	2	73.90	4	73.68	73.50	-2	10,220	-0.02%
2019/10/15	13	73.75	5	74.40	73.50	8	10,406	0.08%
2019/10/09	2	72.40	13	71.45	72.10	-11	10,655	-0.10%
2019/10/08	17	72.71	9	72.77	72.00	8	10,693	0.07%
2019/10/07	5	72.80	5	74.50	73.80	0	10,919	0.00%
2019/10/04	8	72.73	3	73.60	73.30	5	11,180	0.04%
2019/10/03	2	74.25	1	74.70	74.70	1	11,371	0.01%
2019/10/02	1	74.00	1	75.30	75.20	0	11,752	0.00%
2019/10/01	1	74.40	1	75.40	75.30	0	11,784	0.00%
2019/09/27	11	73.88	6	74.10	73.50	5	11,768	0.04%
2019/09/26	5	76.10	0	0.00	75.80	5	11,685	0.04%
2019/09/25	0	0.00	2	76.70	77.10	-2	11,670	-0.02%
2019/09/24	8	79.06	8	77.90	77.30	0	11,763	0.00%
2019/09/23	2	78.25	12	78.01	79.30	-10	11,736	-0.09%
2019/09/20	9	79.51	3	78.67	78.20	6	11,931	0.05%
2019/09/19	3	78.47	3	78.70	78.90	0	11,853	0.00%
2019/09/18	16	78.33	14	78.31	78.00	2	11,741	0.02%
2019/09/17	9	76.42	14	76.83	76.40	-5	11,504	-0.04%
2019/09/16	2	74.65	12	75.30	74.60	-10	11,458	-0.09%
2019/09/12	11	75.23	2	75.20	75.00	9	11,634	0.08%
2019/09/11	1	74.80	10	74.70	74.60	-9	11,843	-0.08%
2019/09/10	4	75.75	3	74.47	74.30	1	11,880	0.01%
2019/09/09	4	74.63	6	74.67	75.30	-2	11,967	-0.02%
2019/09/06	31	74.92	15	76.57	74.70	16	11,904	0.13%
2019/09/05	31	77.58	18	78.09	77.00	13	11,765	0.11%
2019/09/04	19	75.56	18	75.07	75.30	1	11,511	0.01%
2019/09/03	4	75.03	2	74.65	74.60	2	11,496	0.02%
2019/09/02	12	74.43	3	74.97	75.30	9	11,516	0.08%
2019/08/30	8	75.40	5	75.16	74.40	3	11,497	0.03%
2019/08/29	3	76.90	9	76.41	75.60	-6	11,357	-0.05%
2019/08/28	6	77.90	8	77.85	77.50	-2	11,208	-0.02%
2019/08/27	14	81.65	9	81.89	80.60	5	11,077	0.05%
2019/08/26	27	83.40	18	81.54	80.60	9	10,906	0.08%
2019/08/23	27	83.24	40.7	83.74	86.50	-13.7	10,601	-0.13%
2019/08/22	34	80.07	37	79.38	78.70	-3	10,158	-0.03%
2019/08/21	1	77.40	4	76.48	76.40	-3	9,990	-0.03%
2019/08/20	2	77.20	5	77.00	76.00	-3	10,071	-0.03%
2019/08/19	39	76.12	25	76.38	76.40	14	10,024	0.14%
2019/08/16	12	74.02	12	73.97	73.50	0	9,770	0.00%
2019/08/15	14	75.14	10	75.45	74.00	4	9,800	0.04%
2019/08/14	17	75.38	21	75.88	78.50	-4	9,599	-0.04%
2019/08/13	2	72.30	3	72.93	71.40	-1	9,326	-0.01%
2019/08/12	8	74.21	6	74.35	75.30	2	9,348	0.02%
2019/08/08	16	73.09	14	72.96	73.00	2	9,393	0.02%
2019/08/07	3	72.80	11	73.32	72.30	-8	9,437	-0.08%
2019/08/06	15	73.09	14	73.52	74.70	1	9,503	0.01%
2019/08/05	4	74.15	8.1	74.34	73.60	-4.1	9,496	-0.04%
2019/08/02	14	75.16	10	75.21	74.20	4	9,522	0.04%
2019/08/01	20	77.83	18	77.81	78.30	2	9,504	0.02%
2019/07/31	11	76.82	11	76.81	77.10	0	9,491	0.00%
2019/07/30	14	78.98	12	79.22	77.00	2	9,502	0.02%
2019/07/29	12	78.12	11	78.50	79.70	1	9,275	0.01%
2019/07/26	10	74.67	15	74.64	74.70	-5	9,056	-0.06%
2019/07/25	14	73.60	17	73.51	73.50	-3	9,211	-0.03%
2019/07/24	5	71.66	5	71.82	72.30	0	9,140	0.00%
2019/07/23	9	73.68	4	75.93	71.40	5	9,094	0.05%
2019/07/22	4	72.13	5	72.16	71.90	-1	8,839	-0.01%
2019/07/19	5	71.72	6	71.88	72.50	-1	8,902	-0.01%
2019/07/18	8	70.54	17	70.80	70.40	-9	8,974	-0.10%
2019/07/17	15	71.08	22	70.61	70.90	-7	9,181	-0.08%
2019/07/16	11	72.10	14	71.95	73.00	-3	9,229	-0.03%
2019/07/15	19	71.82	16	71.74	72.00	3	9,369	0.03%
2019/07/12	20	70.40	12	70.69	69.70	8	9,476	0.08%
2019/07/11	20	71.32	22	71.21	72.30	-2	9,513	-0.02%
2019/07/10	11	70.55	6	69.42	70.00	5	9,485	0.05%
2019/07/09	17	67.38	14.1	66.44	67.30	3	9,313	0.03%
2019/07/08	13	64.27	25	64.47	64.60	-12	9,122	-0.13%
2019/07/05	3	59.13	7	59.56	60.30	-4	9,034	-0.04%
2019/07/04	13	59.31	13	59.52	59.00	0	9,140	0.00%
2019/07/03	9	58.80	9	58.98	58.80	0	9,129	0.00%
2019/07/02	8	59.30	19	59.62	59.20	-11	9,223	-0.12%
2019/07/01	14	59.66	13	59.72	59.70	1	9,365	0.01%
2019/06/28	2	58.10	5	58.20	58.30	-3	9,345	-0.03%
2019/06/27	30	58.41	151	58.27	58.00	-121	9,301	-1.30%	大賣/鉅額交易
2019/06/26	17	56.66	31	56.55	57.20	-14	9,081	-0.15%
2019/06/25	11	55.65	7.2	55.85	54.90	3.8	8,951	0.04%
2019/06/24	38	55.39	5	55.52	56.30	33	8,955	0.37%
2019/06/21	17	56.18	13	56.36	55.70	4	8,942	0.04%
2019/06/20	10	55.24	24.1	55.31	56.80	-14.1	8,911	-0.16%
2019/06/19	9	52.72	22	52.32	53.80	-13	8,762	-0.15%
2019/06/18	31	49.54	38	49.35	49.30	-7	8,615	-0.08%
2019/06/17	46	49.68	43	49.62	49.65	3	8,725	0.03%
2019/06/14	21	52.39	90	52.48	51.60	-69	8,769	-0.79%
2019/06/13	11	53.23	2	53.80	53.10	9	8,808	0.10%
2019/06/12	4	53.23	3	53.47	53.40	1	8,970	0.01%
2019/06/11	8	53.60	3	54.13	53.60	5	9,015	0.06%
2019/06/10	9	53.81	18	53.53	53.90	-9	9,036	-0.10%
2019/06/06	7	52.21	6	52.62	52.30	1	9,038	0.01%
2019/06/05	8	52.11	10	52.47	51.80	-2	9,100	-0.02%
2019/06/04	26	52.65	12	52.98	51.70	14	9,118	0.15%
2019/06/03	7	51.84	11	52.18	52.90	-4	9,219	-0.04%
2019/05/31	18	53.44	17	53.62	52.80	1	9,367	0.01%
2019/05/30	19	52.24	25	52.29	53.40	-6	9,524	-0.06%
2019/05/29	22	52.48	18	52.30	51.60	4	9,880	0.04%
2019/05/28	19	54.67	204	54.78	54.70	-185	9,896	-1.87%	大賣/鉅額交易
2019/05/27	33	55.02	30	54.95	54.50	3	10,205	0.03%
2019/05/24	28	57.54	22	57.90	56.90	6	10,194	0.06%
2019/05/23	31	56.86	31	57.27	57.30	0	10,341	0.00%
2019/05/22	40	59.33	40	58.14	57.30	0	10,728	0.00%
2019/05/21	43	58.41	45	57.68	59.00	-2	10,746	-0.02%
2019/05/20	9	56.40	10	57.02	56.10	-1	10,807	-0.01%
2019/05/17	24	58.72	25	59.46	57.80	-1	10,813	-0.01%
2019/05/16	49	59.72	17	59.67	58.20	32	10,805	0.30%
2019/05/15	3	58.40	6	58.62	59.00	-3	10,961	-0.03%
2019/05/14	202	57.30	50	57.09	57.60	152	11,067	1.37%	大買/鉅額交易
2019/05/13	12	56.08	5	56.26	55.30	7	11,229	0.06%
2019/05/10	5	57.72	7	58.33	57.20	-2	11,531	-0.02%
2019/05/09	38	59.05	30	58.90	58.10	8	11,897	0.07%
2019/05/08	26	60.19	31	59.92	60.50	-5	12,040	-0.04%
2019/05/07	32	60.54	47	60.37	60.30	-15	12,176	-0.12%
2019/05/06	30	58.91	51	58.70	58.40	-21	12,489	-0.17%
2019/05/03	10	60.84	18	61.18	61.70	-8	13,191	-0.06%
2019/05/02	43	60.75	41	60.83	61.00	2	13,595	0.01%
2019/04/30	13	58.15	7	58.34	58.30	6	14,103	0.04%
2019/04/29	4	57.33	6	57.38	57.60	-2	14,579	-0.01%
2019/04/26	15	57.41	10	57.28	57.30	5	14,566	0.03%
2019/04/25	15	59.18	13	59.23	59.10	2	14,486	0.01%
2019/04/24	7	59.46	7	59.30	58.20	0	14,376	0.00%
2019/04/23	45	61.02	23	60.52	60.50	22	14,191	0.16%
2019/04/22	10	61.33	20	61.32	63.20	-10	13,925	-0.07%
2019/04/19	34	59.99	31.1	59.86	60.70	2.9	13,710	0.02%
2019/04/18	21	57.90	55	58.14	58.20	-34	13,489	-0.25%
2019/04/17	51	57.30	24	56.78	56.10	27	13,274	0.20%
2019/04/16	42	55.60	67	56.77	57.20	-25	13,224	-0.19%
2019/04/15	62	55.09	19	54.12	55.90	43	13,015	0.33%
2019/04/12	9	52.32	17	52.40	52.40	-8	12,947	-0.06%
2019/04/11	28	54.33	32	54.61	52.30	-4	12,954	-0.03%
2019/04/10	5	52.70	17	52.85	53.70	-12	12,825	-0.09%
2019/04/09	13	52.21	1	51.90	51.50	12	12,732	0.09%
2019/04/08	8	52.09	69	52.56	52.00	-61	12,803	-0.48%
2019/04/03	22	52.40	23	52.53	51.60	-1	12,808	-0.01%
2019/04/02	16	51.46	17	51.31	51.60	-1	12,697	-0.01%
2019/04/01	20	50.17	24	50.22	50.30	-4	12,639	-0.03%
2019/03/29	12	49.75	13	49.65	49.95	-1	12,660	-0.01%
2019/03/28	9	49.16	6	49.31	49.15	3	13,128	0.02%
2019/03/27	25	49.86	11	50.38	49.80	14	13,191	0.11%
2019/03/26	22	50.73	5	50.32	50.10	17	13,266	0.13%
2019/03/25	3	50.60	3	50.53	49.95	0	13,319	0.00%
2019/03/22	8	52.10	6	51.93	51.60	2	13,402	0.01%
2019/03/21	15	52.05	15	52.53	52.40	0	13,469	0.00%
2019/03/20	17	51.71	18.1	51.48	52.20	-1.1	13,595	-0.01%
2019/03/19	23	51.13	20	51.15	49.95	3	13,462	0.02%
2019/03/18	15	49.65	33	49.58	49.80	-18	13,260	-0.14%
2019/03/15	31	48.64	4	49.11	49.00	27	13,210	0.20%
2019/03/14	10	50.46	12	50.37	49.70	-2	13,078	-0.02%
2019/03/13	11	49.77	10	50.02	50.30	1	13,182	0.01%
2019/03/12	4	50.21	12	50.23	49.55	-8	13,176	-0.06%
2019/03/11	19	50.07	7	50.42	49.35	12	13,420	0.09%
2019/03/08	15	49.76	10	49.89	50.60	5	13,452	0.04%
2019/03/07	11	50.81	12	51.20	50.50	-1	13,434	-0.01%
2019/03/06	31	53.06	24	53.31	51.50	7	13,415	0.05%
2019/03/05	26	53.92	7	53.87	54.20	19	13,257	0.14%
2019/03/04	115	53.81	193	54.86	55.50	-78	13,312	-0.59%	大買/大賣/
2019/02/27	24	51.00	84	51.36	51.40	-60	12,885	-0.47%
2019/02/26	248	51.44	64	51.40	51.40	184	12,737	1.44%	大買/鉅額交易
2019/02/25	11	49.35	134	49.52	49.60	-123	12,345	-1.00%	大賣/鉅額交易
2019/02/22	94	48.89	9	48.84	48.60	85	12,298	0.69%
2019/02/21	42	50.94	62	51.17	50.60	-20	12,262	-0.16%
2019/02/20	13	48.90	7	49.01	49.00	6	12,080	0.05%
2019/02/19	27	49.56	47	49.44	49.20	-20	12,027	-0.17%
2019/02/18	5	48.92	8	49.84	48.65	-3	11,934	-0.03%
2019/02/15	12	49.15	24	49.16	48.90	-12	11,918	-0.10%
2019/02/14	62	50.27	82	49.63	49.05	-20	11,862	-0.17%
2019/02/13	40	50.21	24	50.44	49.80	16	11,648	0.14%
2019/02/12	24	50.11	15	50.29	49.70	9	11,521	0.08%
2019/02/11	42	49.49	33	49.53	50.60	9	11,339	0.08%
2019/01/30	16	44.92	32	45.15	46.00	-16	11,067	-0.14%
2019/01/29	24	42.93	16	43.13	43.05	8	10,767	0.07%
2019/01/28	16	44.17	121	44.05	43.70	-105	10,638	-0.99%	大賣/鉅額交易
2019/01/25	360	44.34	313	43.75	43.30	47	10,669	0.44%	大買/大賣/
2019/01/24	262	45.94	134	46.29	44.30	128	10,534	1.22%	大買/大賣/鉅額交易
2019/01/23	43	42.88	152	44.03	44.65	-109	9,951	-1.10%	大賣/鉅額交易
2019/01/22	228	41.81	122	41.35	42.35	106	9,846	1.08%	大買/大賣/鉅額交易
2019/01/21	36	39.85	57.4	39.96	41.35	-21.4	9,429	-0.23%
2019/01/18	2	37.65	16	37.56	37.60	-14	9,279	-0.15%
2019/01/17	5	36.92	3	36.82	36.50	2	9,559	0.02%
2019/01/16	10	37.34	10	37.40	37.10	0	9,849	0.00%
2019/01/15	4	36.86	1	37.05	36.90	3	10,197	0.03%
2019/01/14	1	36.75	1	36.75	36.95	0	10,678	0.00%
2019/01/11	8	36.70	9	36.85	36.60	-1	10,779	-0.01%
2019/01/10	8	36.89	10	36.78	36.45	-2	10,893	-0.02%
2019/01/09	8	37.79	8	37.74	37.00	0	11,005	0.00%
2019/01/08	5	38.24	1	39.00	37.95	4	11,048	0.04%
2019/01/07	3	38.60	7	38.59	39.00	-4	11,267	-0.04%
2019/01/04	8	37.66	3	38.08	37.50	5	11,269	0.04%
2019/01/03	11	38.36	19.3	38.32	38.60	-8.3	11,357	-0.07%
2019/01/02	30	39.14	18	38.52	38.00	12	11,452	0.10%
2018/12/28	6	38.83	9	38.79	38.90	-3	11,477	-0.03%
2018/12/27	13	38.57	17	38.46	38.40	-4	11,562	-0.03%
2018/12/26	18	38.45	12	38.72	37.35	6	11,528	0.05%
2018/12/25	12	37.67	16	38.05	38.75	-4	11,555	-0.03%
2018/12/24	10	37.99	6	37.69	38.60	4	11,840	0.03%
2018/12/22	5	36.96	4	37.63	37.00	1	11,913	0.01%
2018/12/21	25	38.50	25	38.97	37.60	0	12,033	0.00%
2018/12/20	2	37.93	7	37.96	37.90	-5	11,750	-0.04%
2018/12/19	15	37.23	27	37.16	38.00	-12	12,407	-0.10%
2018/12/18	5	36.57	3	36.93	36.10	2	12,602	0.02%
2018/12/17	21	37.71	7	38.57	37.30	14	12,754	0.11%
2018/12/14	10	37.81	15	37.72	38.00	-5	12,727	-0.04%
2018/12/13	14	37.48	14	37.63	37.15	0	12,739	0.00%
2018/12/12	7	36.36	11	36.36	36.10	-4	12,723	-0.03%
2018/12/11	11	35.80	7	35.71	35.70	4	13,076	0.03%
2018/12/10	1	34.15	3	34.73	35.00	-2	13,446	-0.01%
2018/12/07	9	34.98	13	35.03	35.05	-4	13,978	-0.03%
2018/12/06	20	36.14	17	34.16	34.05	3	14,042	0.02%
2018/12/05	13	37.77	1	37.50	37.50	12	14,081	0.09%
2018/12/04	13	38.98	16	39.30	38.50	-3	14,113	-0.02%
2018/12/03	4	38.19	6	37.84	38.00	-2	13,929	-0.01%
2018/11/29	3	36.88	11	36.57	36.25	-8	14,135	-0.06%
2018/11/28	3	36.50	5	36.49	36.60	-2	14,249	-0.01%
2018/11/27	12	37.42	9	37.39	36.55	3	14,571	0.02%
2018/11/26	3	36.17	5	36.32	36.55	-2	14,798	-0.01%
2018/11/23	3	36.23	3	36.42	35.70	0	14,888	0.00%
2018/11/22	3	36.45	3	36.67	35.95	0	14,912	0.00%
2018/11/21	9	36.41	8	36.38	36.45	1	14,938	0.01%
2018/11/20	15	36.95	14	36.70	36.50	1	14,941	0.01%
2018/11/19	29	36.84	37	37.08	37.80	-8	14,780	-0.05%
2018/11/16	5	34.80	4	34.95	34.80	1	14,501	0.01%
2018/11/15	4	34.11	7	34.44	34.30	-3	14,406	-0.02%
2018/11/14	51	34.35	3	35.08	34.00	48	14,326	0.34%
2018/11/13	6	33.13	9	33.78	35.05	-3	14,212	-0.02%
2018/11/12	15	34.23	6	34.67	34.10	9	14,102	0.06%
2018/11/09	5	34.49	17	34.62	35.50	-12	14,002	-0.09%
2018/11/08	11	35.89	8	36.08	34.80	3	13,889	0.02%
2018/11/07	5	36.39	9	36.17	36.65	-4	13,747	-0.03%
2018/11/06	10	36.10	3	36.95	35.05	7	13,662	0.05%
2018/11/05	9	36.76	13	36.80	36.60	-4	13,506	-0.03%
2018/11/02	38	36.26	111	36.17	36.30	-73	13,376	-0.55%	大賣/
2018/11/01	17.8	35.19	38	35.89	36.30	-20.2	13,143	-0.15%
2018/10/31	11	32.63	20	32.82	33.75	-9	12,878	-0.07%
2018/10/30	30	29.50	37	29.98	30.70	-7	12,651	-0.06%
2018/10/29	128	34.25	11	33.18	31.35	117	12,228	0.96%	大買/鉅額交易
2018/10/26	26	34.61	85	34.44	33.20	-59	11,840	-0.50%
2018/10/25	19	36.58	11	37.00	35.50	8	11,427	0.07%
2018/10/24	70	39.42	62	39.30	39.40	8	11,058	0.07%
2018/10/23	77	38.18	27	38.27	38.00	50	10,736	0.47%
2018/10/22	42	37.10	253	38.75	37.75	-211	10,320	-2.04%	大賣/鉅額交易
2018/10/19	2	35.53	1	36.00	35.50	1	9,808	0.01%
2018/10/18	6	36.03	5	36.05	36.40	1	9,661	0.01%
2018/10/17	5	35.65	68	35.51	35.55	-63	9,509	-0.66%
2018/10/16	9	33.86	9	34.31	34.90	0	9,299	0.00%
2018/10/15	12	34.65	7	35.42	33.75	5	9,145	0.05%
2018/10/12	65	32.62	7	33.40	34.65	58	8,841	0.66%
2018/10/11	14	31.75	14	31.65	31.50	0	8,767	0.00%
2018/10/09	22	34.14	35	34.31	34.00	-13	8,557	-0.15%
2018/10/08	39	35.02	17	35.20	33.85	22	8,362	0.26%
2018/10/05	15	35.73	19	36.07	37.10	-4	8,143	-0.05%
2018/10/04	10	37.34	9	37.45	37.05	1	7,948	0.01%
2018/10/03	10	37.20	13	37.39	37.00	-3	7,846	-0.04%
2018/10/02	74	39.96	55	39.26	37.75	19	7,676	0.25%
2018/10/01	5	39.28	3	39.70	39.00	2	7,309	0.03%
2018/09/28	5	39.31	8	39.58	39.95	-3	7,163	-0.04%
2018/09/27	21	40.15	28	40.10	39.55	-7	6,973	-0.10%
2018/09/26	135	41.27	135	39.61	39.90	0	6,725	0.00%	大買/大賣/
2018/09/25	147	38.11	42	38.08	39.20	105	5,973	1.76%	大買/鉅額交易
2018/09/21	25	35.53	35	35.61	35.65	-10	5,648	-0.18%
2018/09/20	32	34.03	32	33.98	34.00	0	5,402	0.00%
2018/09/19	23	33.96	29	34.23	33.95	-6	5,267	-0.11%
2018/09/18	13	33.17	18	33.45	33.45	-5	5,121	-0.10%
2018/09/17	63	35.50	42	35.73	34.80	21	4,920	0.43%
2018/09/14	33	35.08	39	34.85	36.50	-6	4,534	-0.13%
2018/09/13	63	35.46	50	35.95	33.60	13	4,113	0.32%
2018/09/12	4	33.46	8	34.30	34.90	-4	3,537	-0.11%
2018/09/11	9	34.30	8	34.73	34.40	1	3,414	0.03%
2018/09/10	14	34.24	16	34.27	34.45	-2	3,180	-0.06%
2018/09/07	20	34.39	13	34.84	33.95	7	3,074	0.23%
2018/09/06	33	34.53	44	34.49	35.25	-11	2,918	-0.38%
2018/09/05	17	34.47	18	34.43	34.35	-1	2,726	-0.04%
2018/09/04	29	33.85	39.8	34.13	34.30	-10.8	2,514	-0.43%
2018/09/03	23	33.74	34	33.78	34.60	-11	2,271	-0.48%
2018/08/31	24	32.61	23	32.71	33.00	1	1,890	0.05%
2018/08/30	2	30.30	6	30.73	30.75	-4	1,418	-0.28%
2018/08/29	0	0.00	1	28.35	29.00	-1	1,292	-0.08%
2018/08/28	0	0.00	7	27.89	28.30	-7	1,363	-0.51%
2018/08/27	0	0.00	9.8	26.57	27.75	-9.8	1,314	-0.74%
2018/08/21	5	24.25	0	0.00	24.15	5	1,291	0.39%
2018/08/17	0	0.00	0.2	24.55	24.50	-0.2	1,296	-0.02%
2018/08/16	1	24.65	0	0.00	24.60	1	1,313	0.08%
2018/08/13	0	0.00	30	25.50	25.30	-30	1,338	-2.24%
2018/08/08	5	27.15	1	27.15	27.25	4	1,380	0.29%
2018/08/07	1	26.85	1	26.80	26.75	0	1,367	0.00%
2018/08/03	1	25.95	0	0.00	26.10	1	1,321	0.08%
2018/08/02	1	26.05	0	0.00	26.05	1	1,314	0.08%
2018/08/01	0	0.00	1	26.85	26.70	-1	1,307	-0.08%
2018/07/30	3	26.60	2.6	26.73	26.80	0.4	1,292	0.03%
2018/07/27	0	0.00	1	26.45	26.35	-1	1,254	-0.08%
2018/07/26	0	0.00	2	26.10	26.15	-2	1,250	-0.16%
2018/07/19	0	0.00	21	26.18	26.20	-21	1,234	-1.70%
2018/07/18	0	0.00	3	25.78	25.90	-3	1,219	-0.25%
2018/07/12	0	0.00	10	25.00	25.05	-10	1,227	-0.81%
2018/07/10	30	26.07	0	0.00	25.95	30	1,221	2.46%
2018/07/06	1	26.00	0	0.00	25.55	1	1,224	0.08%
2018/07/05	1	26.30	0	0.00	26.10	1	1,220	0.08%
2018/07/03	2	26.55	0	0.00	26.55	2	1,240	0.16%
2018/06/28	0	0.00	1	27.10	27.10	-1	1,219	-0.08%
2018/06/27	1	27.00	0	0.00	27.00	1	1,211	0.08%
2018/06/26	0	0.00	1	27.30	27.30	-1	1,206	-0.08%
2018/06/25	0	0.00	1	27.10	27.70	-1	1,192	-0.08%
2018/06/14	0	0.00	1	27.80	27.85	-1	1,127	-0.09%
2018/06/08	1	27.35	0	0.00	27.45	1	1,066	0.09%
2018/06/07	3	27.48	0	0.00	27.50	3	1,053	0.28%
2018/06/06	1	27.55	0	0.00	27.95	1	1,009	0.10%
2018/06/05	3	27.87	20	27.93	27.95	-17	979	-1.74%
2018/06/01	0	0.00	1	26.40	26.45	-1	779	-0.13%
2018/05/31	95	25.45	0	0.00	25.45	95	758	12.53%
2018/05/30	100	25.55	0	0.00	25.50	100	653	15.31%
2018/05/23	20	25.83	2	25.75	25.95	18	652	2.76%
2018/05/22	1	26.20	0	0.00	26.10	1	634	0.16%
2018/05/21	1	26.40	0	0.00	26.50	1	622	0.16%
2018/05/18	46	27.02	5	27.20	27.00	41	610	6.71%
2018/05/17	5	25.30	0	0.00	25.85	5	548	0.91%
2018/04/26	5	25.15	0	0.00	25.20	5	717	0.70%
2018/04/17	0	0.00	1	27.00	26.95	-1	827	-0.12%
2018/04/13	1	27.30	0	0.00	27.20	1	866	0.12%
2018/03/19	0	0.00	3	28.90	28.80	-3	1,435	-0.21%
2018/03/12	0	0.00	0.2	29.25	29.40	-0.2	1,762	-0.01%
2018/03/07	0	0.00	0.6	28.30	28.45	-0.6	2,212	-0.03%
2018/03/02	0	0.00	2	29.35	29.20	-2	2,455	-0.08%
2018/02/26	2	30.20	0	0.00	30.30	2	2,485	0.08%
2018/02/12	2	28.00	0	0.00	28.00	2	2,550	0.08%
2018/02/07	0	0.00	2	28.25	28.55	-2	2,640	-0.08%
2018/02/02	6	30.44	0	0.00	30.35	6	2,640	0.23%
2018/02/01	0	0.00	2.2	30.47	30.25	-2.2	2,693	-0.08%
2018/01/26	1	30.90	0	0.00	30.85	1	2,804	0.04%
2018/01/25	0	0.00	3	31.70	31.45	-3	2,824	-0.11%
2018/01/22	4	31.25	0	0.00	30.80	4	2,935	0.14%
2018/01/17	3	33.13	0	0.00	32.65	3	2,898	0.10%
2018/01/08	49	32.01	1	33.20	32.00	48	2,809	1.71%
2018/01/03	1	34.70	3	34.35	34.35	-2	2,710	-0.07%
2018/01/02	1	34.60	0	0.00	34.40	1	2,685	0.04%