台塑 (1301)-元大-館前券商分點個股進出

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
69.0
漲跌
▲0.7
漲幅
+1.02%
成交量
8,470張
產業
上市塑膠類股▲0.98%
1620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-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-館前券商分點個股進出
元大-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	28.6	68.83	69.00	-28.6	7,384	-0.39%
2024/05/03	17.3	68.84	2	69.40	68.30	15.3	7,336	0.21%
2024/05/02	33	68.43	3	68.47	68.80	30	7,262	0.41%
2024/04/30	28	68.84	18	69.00	68.50	10	7,299	0.14%
2024/04/29	1	68.60	22	68.94	69.30	-21	7,295	-0.29%
2024/04/26	18	67.99	18	68.00	67.70	0	7,305	0.00%
2024/04/25	9.2	67.78	0	0.00	67.90	9.2	7,355	0.12%
2024/04/24	21	69.46	3	69.67	68.80	18	7,414	0.24%
2024/04/23	1	69.40	14	69.11	69.10	-13	7,613	-0.17%
2024/04/22	11	68.87	17	69.05	69.70	-6	7,832	-0.08%
2024/04/19	61	67.67	21	67.17	67.10	40	7,762	0.52%
2024/04/18	47.6	67.40	0	0.00	68.10	47.6	7,638	0.62%
2024/04/17	14.1	67.94	35	67.85	67.80	-20.9	7,694	-0.27%
2024/04/16	31.2	68.35	16	68.10	68.00	15.2	7,665	0.20%
2024/04/15	3.1	69.81	0	0.00	69.60	3.1	7,592	0.04%
2024/04/12	1.1	70.09	0	0.00	69.70	1.1	7,507	0.01%
2024/04/11	1	70.80	0	0.00	70.90	1	7,386	0.01%
2024/04/10	27.4	72.24	3	72.03	72.00	24.4	7,326	0.33%
2024/04/09	3.3	71.48	13.3	71.14	71.50	-10	7,318	-0.14%
2024/04/08	3	70.30	2	70.35	70.40	1	7,243	0.01%
2024/04/03	11	70.22	0	0.00	70.00	11	7,200	0.15%
2024/04/02	22	70.42	12	70.54	70.80	10	7,164	0.14%
2024/04/01	3	70.40	23.2	70.56	70.90	-20.2	7,167	-0.28%
2024/03/29	0	0.00	34.2	69.08	68.90	-34.2	7,026	-0.49%
2024/03/28	9.1	68.16	3	68.37	68.10	6.1	6,964	0.09%
2024/03/27	19	68.73	0	0.00	68.50	19	6,967	0.27%
2024/03/26	1.7	68.82	18	68.97	69.30	-16.3	6,941	-0.23%
2024/03/25	6.4	67.39	2	67.70	67.80	4.4	6,841	0.06%
2024/03/22	12	67.00	2	67.00	67.00	10	6,816	0.15%
2024/03/21	1.2	67.38	7.6	67.47	67.40	-6.4	6,754	-0.10%
2024/03/20	8.2	66.65	32.1	66.96	66.80	-23.9	6,750	-0.35%
2024/03/19	5	67.86	4	67.80	67.80	1	6,579	0.02%
2024/03/18	6	68.57	6	68.48	68.40	0	6,539	0.00%
2024/03/15	4	68.90	10	68.90	68.60	-6	6,521	-0.09%
2024/03/14	12	68.52	15.7	69.10	69.30	-3.7	6,386	-0.06%
2024/03/13	3	68.20	10	68.20	68.40	-7	6,336	-0.11%
2024/03/12	32.5	69.23	17.4	69.36	69.30	15.1	6,249	0.24%
2024/03/11	12	68.41	12	68.38	68.90	0	6,195	0.00%
2024/03/08	11.4	68.92	2.4	68.84	68.60	8.9	6,093	0.15%
2024/03/07	20.1	69.91	26.3	69.80	69.80	-6.2	5,894	-0.10%
2024/03/06	56.1	70.69	4	70.58	70.50	52.1	5,755	0.90%
2024/03/05	14.3	70.58	0	0.00	70.40	14.3	5,848	0.24%
2024/03/04	23.3	70.92	10.1	70.80	70.80	13.2	5,751	0.23%
2024/03/01	9	71.52	7	71.50	71.60	2	5,705	0.04%
2024/02/29	0	0.00	6	71.72	71.70	-6	5,711	-0.11%
2024/02/27	3.1	71.70	45	71.60	71.80	-42	5,618	-0.75%
2024/02/26	11.1	71.90	2	72.10	72.10	9.1	5,574	0.16%
2024/02/23	18.3	72.46	0.8	72.30	72.00	17.5	5,564	0.31%
2024/02/22	5	73.00	10	73.10	73.20	-5	5,606	-0.09%
2024/02/21	13	73.37	4	73.35	73.50	9	5,641	0.16%
2024/02/20	4.3	73.47	0	0.00	73.70	4.3	5,672	0.08%
2024/02/19	10.4	73.71	12	73.83	73.80	-1.6	5,777	-0.03%
2024/02/16	0	0.00	21.5	72.83	73.00	-21.5	5,898	-0.36%
2024/02/15	5.3	71.53	11	72.00	72.40	-5.7	5,926	-0.10%
2024/02/05	9	72.47	0	0.00	72.40	9	5,877	0.15%
2024/02/02	1	73.00	0	0.00	73.50	1	5,845	0.02%
2024/02/01	2	73.50	29	73.19	73.50	-27	5,834	-0.46%
2024/01/31	10	72.08	55.9	72.04	72.10	-45.9	5,814	-0.79%
2024/01/30	19.3	72.73	0	0.00	72.00	19.3	5,792	0.33%
2024/01/29	2	73.30	19.4	73.39	73.60	-17.4	5,780	-0.30%
2024/01/26	1.4	71.67	49	72.17	72.70	-47.6	5,764	-0.83%
2024/01/25	4	71.78	1	71.90	71.70	3	5,741	0.05%
2024/01/24	6	72.00	7	72.03	72.10	-1	5,753	-0.02%
2024/01/23	5.5	71.24	46.4	71.01	71.10	-40.9	5,766	-0.71%
2024/01/22	13.4	71.22	81.1	70.80	70.60	-67.7	5,748	-1.18%
2024/01/19	3.3	71.06	25	71.21	71.20	-21.7	5,682	-0.38%
2024/01/18	42.4	71.29	3	71.30	71.10	39.4	5,637	0.70%
2024/01/17	9.4	72.07	104	71.95	71.80	-94.6	5,533	-1.71%	大賣/
2024/01/16	40.2	73.85	0.3	73.40	73.60	39.9	5,375	0.74%
2024/01/15	5.3	75.80	11	75.55	75.50	-5.7	5,152	-0.11%
2024/01/12	25	75.99	3	76.03	76.00	22	5,145	0.43%
2024/01/11	17.5	76.03	1	75.60	75.90	16.5	5,149	0.32%
2024/01/10	7.2	77.19	0.4	77.20	77.00	6.8	5,140	0.13%
2024/01/09	6.3	78.03	1.6	77.84	77.60	4.7	5,162	0.09%
2024/01/08	1.3	78.18	10	78.50	78.10	-8.8	5,142	-0.17%
2024/01/05	20	78.18	0	0.00	78.10	20	5,182	0.39%
2024/01/04	0.2	78.40	0	0.00	78.30	0.2	5,272	0.00%
2024/01/03	5.4	78.22	0	0.00	78.10	5.4	5,384	0.10%
2024/01/02	1.1	78.90	0	0.00	79.20	1.1	5,330	0.02%
2023/12/29	24.2	79.26	0	0.00	79.20	24.2	5,367	0.45%
2023/12/28	6	79.30	0	0.00	79.80	6	5,449	0.11%
2023/12/27	0	0.00	12	79.37	79.60	-12	5,489	-0.22%
2023/12/26	0	0.00	25	78.92	78.80	-25	5,502	-0.45%
2023/12/25	2	78.65	0.2	78.90	78.70	1.8	5,532	0.03%
2023/12/22	3.1	78.81	1.1	78.83	78.80	2	5,585	0.04%
2023/12/21	2.2	79.51	0	0.00	79.50	2.2	5,580	0.04%
2023/12/20	2	80.10	13	79.93	79.90	-11	5,553	-0.20%
2023/12/19	6	80.17	0	0.00	79.80	6	5,534	0.11%
2023/12/18	0	0.00	25	80.40	80.50	-25	5,566	-0.45%
2023/12/15	0	0.00	5	80.06	79.70	-5	5,553	-0.09%
2023/12/14	10.5	79.51	4	79.88	79.80	6.5	5,408	0.12%
2023/12/13	1.6	79.22	20	79.20	78.90	-18.5	5,400	-0.34%
2023/12/12	0.9	79.63	0.3	79.60	79.60	0.6	5,503	0.01%
2023/12/11	0.5	79.80	0	0.00	79.90	0.5	5,557	0.01%
2023/12/08	1.3	79.96	3.6	79.86	80.00	-2.3	5,586	-0.04%
2023/12/07	0.8	80.05	11	80.29	79.90	-10.2	5,617	-0.18%
2023/12/06	1.1	80.63	0	0.00	80.40	1.1	5,626	0.02%
2023/12/05	7	80.40	1	80.30	80.70	6	5,654	0.11%
2023/12/04	0	0.00	11	80.85	80.90	-11	5,647	-0.19%
2023/12/01	2	80.75	0	0.00	80.70	2	5,656	0.04%
2023/11/30	42	80.93	1.2	81.03	80.80	40.9	5,674	0.72%
2023/11/28	1	82.00	43	81.62	82.00	-42	5,589	-0.75%
2023/11/27	1	81.10	25	81.80	81.40	-24	5,685	-0.42%
2023/11/24	0	0.00	11	81.49	81.60	-11	5,711	-0.19%
2023/11/23	1	80.80	4.2	80.80	80.90	-3.2	5,695	-0.06%
2023/11/22	2	81.45	23	81.22	81.30	-21	5,755	-0.36%
2023/11/21	39	81.48	6	81.48	81.90	33	5,819	0.57%
2023/11/20	0.1	80.70	1.2	80.57	80.80	-1.1	5,806	-0.02%
2023/11/17	11	80.95	0	0.00	80.80	11	5,837	0.19%
2023/11/16	1	80.40	9.2	80.71	81.20	-8.2	5,852	-0.14%
2023/11/15	0	0.00	5	79.02	79.90	-5	5,819	-0.09%
2023/11/14	23.5	77.45	1	77.80	77.80	22.5	5,766	0.39%
2023/11/13	1	77.30	0	0.00	77.50	1	5,872	0.02%
2023/11/10	3	77.73	0	0.00	77.70	3	6,009	0.05%
2023/11/09	0.1	78.50	3	78.30	78.30	-2.9	6,054	-0.05%
2023/11/08	10	77.70	2.1	77.86	77.90	7.9	6,110	0.13%
2023/11/07	5	77.98	0	0.00	78.10	5	6,117	0.08%
2023/11/06	0	0.00	10	78.80	78.60	-10	6,130	-0.16%
2023/11/03	14	77.66	0	0.00	77.90	14	6,084	0.23%
2023/11/02	2	77.30	0.2	77.30	77.20	1.8	6,087	0.03%
2023/11/01	101	76.90	0	0.00	76.80	101	6,086	1.66%	大買/鉅額交易
2023/10/31	31	77.27	0	0.00	77.00	31	6,093	0.51%
2023/10/27	23	77.25	4	77.30	77.20	19	6,147	0.31%
2023/10/26	26.3	77.20	0	0.00	77.10	26.3	6,183	0.42%
2023/10/25	16.1	77.99	0	0.00	77.80	16.1	6,158	0.26%
2023/10/24	25.5	77.89	0	0.00	77.80	25.5	6,201	0.41%
2023/10/23	3.6	78.37	0	0.00	78.10	3.6	6,203	0.06%
2023/10/20	25	78.64	0	79.00	78.60	25	6,267	0.40%
2023/10/19	2	79.35	1	79.40	79.30	1	6,383	0.02%
2023/10/18	22	79.78	41	79.45	80.10	-19	6,475	-0.29%
2023/10/17	6.2	79.85	0	80.00	79.90	6.2	6,412	0.10%
2023/10/16	4	80.05	0	0.00	80.30	4	6,457	0.06%
2023/10/12	35	80.13	3	80.63	80.70	32	6,606	0.48%
2023/10/11	7	79.60	2	79.65	79.60	5	6,622	0.08%
2023/10/06	3.1	78.90	3	79.03	78.80	0.1	6,605	0.00%
2023/10/05	4	78.68	1	78.80	78.70	3	6,688	0.04%
2023/10/04	54.2	78.49	30	78.30	78.40	24.2	6,753	0.36%
2023/10/03	24.4	79.29	62.5	79.44	79.10	-38.1	6,774	-0.56%
2023/10/02	106	79.70	0.2	79.80	79.60	105.8	6,925	1.53%	大買/鉅額交易
2023/09/28	4.2	79.75	0	0.00	79.80	4.2	7,083	0.06%
2023/09/27	4.2	79.76	2	79.80	79.80	2.2	7,084	0.03%
2023/09/26	1.3	80.53	0	0.00	80.40	1.3	7,171	0.02%
2023/09/25	2.2	81.15	0	0.00	81.60	2.2	7,220	0.03%
2023/09/22	55	81.20	30	80.71	81.10	25	7,351	0.34%
2023/09/21	4.2	81.59	50.1	81.20	81.20	-45.9	7,437	-0.62%
2023/09/20	62.2	82.33	0	0.00	82.40	62.2	7,538	0.83%
2023/09/19	0	0.00	2	82.40	82.40	-2	7,811	-0.03%
2023/09/18	7	82.29	6	82.20	82.30	1	7,966	0.01%
2023/09/15	1	82.80	4	82.85	83.30	-3	8,020	-0.04%
2023/09/14	0	0.00	4	82.93	83.10	-4	8,008	-0.05%
2023/09/13	3	82.63	2	82.50	82.50	1	8,163	0.01%
2023/09/12	3	82.37	1	82.40	82.40	2	8,438	0.02%
2023/09/11	1	82.20	2	82.30	82.40	-1	8,423	-0.01%
2023/09/08	0.2	82.20	11	81.97	82.10	-10.8	8,445	-0.13%
2023/09/07	1	81.00	0	0.00	81.30	1	8,483	0.01%
2023/09/05	0	0.00	2	81.85	82.00	-2	8,483	-0.02%
2023/09/04	0	0.00	22	81.44	81.50	-22	8,539	-0.26%
2023/09/01	50	80.20	8	80.25	80.20	42	8,553	0.49%
2023/08/31	0.1	80.00	38	80.00	79.50	-37.9	8,674	-0.44%
2023/08/30	50.1	80.30	5	80.70	80.30	45.1	8,597	0.52%
2023/08/28	15	79.30	0	0.00	79.60	15	8,671	0.17%
2023/08/25	18.2	79.42	1	79.50	79.30	17.2	9,123	0.19%
2023/08/24	2	79.15	0	0.00	79.70	2	9,140	0.02%
2023/08/23	18.1	79.51	1.2	79.55	79.40	17	9,096	0.19%
2023/08/22	6.4	79.68	0	0.00	79.90	6.4	9,077	0.07%
2023/08/21	2.6	79.98	0	0.00	80.10	2.6	9,035	0.03%
2023/08/18	25.1	80.34	20	80.30	80.30	5.1	8,993	0.06%
2023/08/17	20.1	79.49	4	79.40	79.80	16.1	8,949	0.18%
2023/08/16	33.7	81.13	10	81.90	80.90	23.7	8,840	0.27%
2023/08/15	7.3	82.58	0	0.00	82.40	7.3	8,753	0.08%
2023/08/14	7	83.34	1	82.90	83.00	6	8,780	0.07%
2023/08/11	19	84.27	0	0.00	84.00	19	8,847	0.21%
2023/08/10	50	84.60	1.3	84.62	84.50	48.7	8,896	0.55%
2023/08/09	2	84.35	0	0.00	84.30	2	8,882	0.02%
2023/08/08	0.1	84.20	0	0.00	83.70	0.1	8,927	0.00%
2023/08/07	1	84.20	16	84.40	84.20	-15	8,920	-0.17%
2023/08/04	3	83.73	3	83.90	84.00	0	8,942	0.00%
2023/08/02	8.2	83.77	0	84.00	83.50	8.2	8,934	0.09%
2023/08/01	1	84.00	5.1	84.11	84.20	-4.1	8,853	-0.05%
2023/07/31	1	83.50	5	83.60	83.20	-4	8,776	-0.05%
2023/07/28	3	83.43	0	0.00	83.00	3	8,722	0.03%
2023/07/27	12	83.31	0.4	84.00	83.30	11.6	8,705	0.13%
2023/07/26	0	0.00	4	82.45	83.00	-4	8,699	-0.05%
2023/07/25	2.2	82.12	0	0.00	82.10	2.2	8,680	0.03%
2023/07/24	3.3	82.32	0	0.00	82.20	3.3	8,656	0.04%
2023/07/21	29.3	82.83	4.5	83.53	82.60	24.8	8,577	0.29%
2023/07/20	3	82.97	2	83.15	83.20	1	8,544	0.01%
2023/07/19	14	82.97	2	83.10	82.80	12	8,529	0.14%
2023/07/18	62	83.00	0	0.00	82.90	62	8,488	0.73%
2023/07/17	88	83.22	0	0.00	83.10	88	8,403	1.05%
2023/07/14	1.1	83.71	2	83.55	83.70	-0.9	8,378	-0.01%
2023/07/13	3.3	82.72	2.1	82.82	82.70	1.2	8,312	0.01%
2023/07/12	8.5	82.76	3	82.77	82.40	5.5	8,267	0.07%
2023/07/11	7.2	82.48	0	0.00	82.40	7.2	8,211	0.09%
2023/07/10	3.5	82.69	2.2	82.63	82.30	1.4	8,154	0.02%
2023/07/07	21.5	82.17	0.1	82.80	82.00	21.4	8,054	0.27%
2023/07/06	24.1	83.75	20	83.20	83.20	4.1	7,874	0.05%
2023/07/05	3.3	84.93	6	84.80	84.70	-2.7	7,691	-0.04%
2023/07/04	9.5	84.87	22	85.01	84.70	-12.5	7,658	-0.16%
2023/07/03	28.1	85.84	1	86.10	85.60	27.1	7,560	0.36%
2023/06/30	10	85.96	30	86.00	85.70	-20	7,521	-0.27%
2023/06/29	20.1	86.44	3.7	86.47	86.20	16.3	7,427	0.22%
2023/06/28	20.4	86.22	103	86.31	86.20	-82.6	7,356	-1.12%	大賣/
2023/06/27	142.6	87.86	0	0.00	87.00	142.6	7,266	1.96%	大買/鉅額交易
2023/06/26	30	92.29	57	92.08	92.00	-27	7,019	-0.38%
2023/06/21	12	92.47	10	92.50	92.80	2	6,899	0.03%
2023/06/20	0.1	92.00	52.5	92.15	92.60	-52.4	6,850	-0.76%
2023/06/19	15.2	91.91	1	92.80	91.60	14.2	6,731	0.21%
2023/06/16	21	93.34	0.1	93.40	92.50	20.9	6,522	0.32%
2023/06/15	39	93.83	42	93.72	94.10	-3	6,242	-0.05%
2023/06/14	7	93.66	22	94.09	93.80	-15	6,314	-0.24%
2023/06/13	2	93.40	13.1	93.91	93.70	-11.1	6,352	-0.17%
2023/06/12	0.7	94.00	33.3	93.94	93.90	-32.6	6,339	-0.51%
2023/06/09	0	0.00	3	94.17	94.10	-3	6,353	-0.05%
2023/06/08	1	94.10	0	0.00	93.80	1	6,366	0.02%
2023/06/07	5	94.26	1	94.30	94.00	4	6,346	0.06%
2023/06/06	0	0.00	2	94.40	94.40	-2	6,287	-0.03%
2023/06/05	4	94.05	2	94.10	94.00	2	6,198	0.03%
2023/06/02	1	93.70	2	93.50	93.70	-1	6,137	-0.02%
2023/06/01	21	93.50	1	93.80	93.30	20	6,111	0.33%
2023/05/31	0	0.00	40	93.98	94.10	-40	6,045	-0.66%
2023/05/30	6	92.97	11.4	93.20	93.50	-5.4	5,554	-0.10%
2023/05/29	10	93.53	21	93.42	93.30	-11	5,516	-0.20%
2023/05/26	0	0.00	0	93.40	93.50	0	5,536	0.00%
2023/05/25	30	93.60	28	93.41	93.20	2	5,529	0.04%
2023/05/24	2	93.10	52	93.88	93.90	-50	5,556	-0.90%
2023/05/23	14	93.54	1	93.20	93.50	13	5,544	0.23%
2023/05/22	0	0.00	4	93.73	93.50	-4	5,493	-0.07%
2023/05/19	12	93.52	1.3	93.91	94.00	10.7	5,434	0.20%
2023/05/18	1	93.60	5.2	93.79	94.30	-4.2	5,329	-0.08%
2023/05/17	0.5	94.00	5	93.70	94.30	-4.5	5,298	-0.08%
2023/05/16	10	92.80	11.4	92.96	93.10	-1.4	5,232	-0.03%
2023/05/15	11.1	91.68	0	0.00	92.90	11.1	5,163	0.21%
2023/05/12	1	93.30	0	0.00	92.50	1	5,132	0.02%
2023/05/11	1	93.30	0	0.00	93.40	1	5,074	0.02%
2023/05/09	1	93.40	1	93.80	94.00	0	5,037	0.00%
2023/05/08	1	93.70	1	93.90	93.80	0	5,037	0.00%
2023/05/05	1	93.70	2	93.80	93.80	-1	5,047	-0.02%
2023/05/04	0	0.00	2	93.60	93.70	-2	5,106	-0.04%
2023/05/02	0	0.00	0	94.00	93.90	0	5,287	0.00%
2023/04/28	30	93.80	0	0.00	93.90	30	5,393	0.56%
2023/04/27	0	0.00	1	93.10	93.70	-1	5,372	-0.02%
2023/04/26	0	0.00	3	92.73	93.60	-3	5,327	-0.06%
2023/04/25	2	92.25	0	0.00	92.00	2	5,272	0.04%
2023/04/24	0	92.20	1	92.50	93.00	-1	5,197	-0.02%
2023/04/21	0	0.00	3	92.73	92.50	-3	5,192	-0.06%
2023/04/20	2	92.05	1	92.40	92.10	1	5,148	0.02%
2023/04/19	2	92.80	2	93.55	92.50	0	5,188	0.00%
2023/04/18	23	93.48	3	93.70	93.00	20	5,141	0.39%
2023/04/17	0	0.00	21.2	94.01	94.00	-21.2	5,158	-0.41%
2023/04/14	2	93.65	10	93.60	93.30	-8	5,117	-0.16%
2023/04/13	20	93.20	29	93.04	93.10	-9	5,134	-0.18%
2023/04/12	3	92.07	0	0.00	92.60	3	5,090	0.06%
2023/04/11	0	0.00	1	92.10	92.60	-1	5,079	-0.02%
2023/04/10	0	0.00	4	91.75	92.10	-4	5,092	-0.08%
2023/04/07	13.1	91.00	4.7	91.09	90.80	8.4	5,063	0.17%
2023/04/06	20	91.82	0	0.00	91.40	20	5,029	0.40%
2023/03/31	0	0.00	0.6	92.31	91.80	-0.6	5,033	-0.01%
2023/03/30	0	0.00	28	92.07	92.40	-28	5,188	-0.54%
2023/03/28	0	0.00	5	92.20	92.30	-5	5,513	-0.09%
2023/03/27	0	0.00	3.2	91.52	91.80	-3.2	5,690	-0.06%
2023/03/23	0	0.00	3	91.03	91.40	-3	6,108	-0.05%
2023/03/22	0	0.00	35	90.84	90.90	-35	6,162	-0.57%
2023/03/21	0	0.00	1	90.50	90.50	-1	6,256	-0.02%
2023/03/20	10	89.90	0.8	90.00	90.00	9.2	6,315	0.15%
2023/03/17	0.4	89.25	2	90.10	90.70	-1.6	6,345	-0.03%
2023/03/16	3.8	88.52	1	88.60	88.50	2.8	6,266	0.04%
2023/03/15	20	89.45	1	89.10	89.00	19	6,268	0.30%
2023/03/14	0.1	89.40	2	89.45	89.40	-1.9	6,322	-0.03%
2023/03/13	0	0.00	1.1	90.03	90.10	-1.1	6,365	-0.02%
2023/03/10	13.2	89.82	0	0.00	89.80	13.2	6,397	0.21%
2023/03/09	19.3	91.73	0	0.00	90.60	19.3	6,418	0.30%
2023/03/08	2	91.00	1	91.70	91.80	1	6,495	0.02%
2023/03/07	1	91.20	1.1	91.02	91.40	-0.1	6,490	0.00%
2023/03/06	22	90.86	21	91.24	91.50	1	6,556	0.02%
2023/03/03	3	90.50	18	90.52	90.70	-15	6,576	-0.23%
2023/03/02	30	89.81	1	90.00	90.20	29	6,640	0.44%
2023/03/01	2	89.90	0	0.00	90.20	2	6,640	0.03%
2023/02/24	30	91.20	0	0.00	90.90	30	6,640	0.45%
2023/02/23	0.1	91.40	0	0.00	91.30	0.1	6,605	0.00%
2023/02/22	19	90.69	18	91.50	91.70	1	6,591	0.02%
2023/02/21	3	91.07	18	91.00	91.30	-15	6,556	-0.23%
2023/02/20	0	0.00	3	90.57	90.70	-3	6,643	-0.05%
2023/02/17	4	89.85	6	89.70	90.10	-2	6,709	-0.03%
2023/02/16	1	89.60	0	0.00	89.70	1	6,870	0.02%
2023/02/15	18	90.40	0	0.00	89.60	18	6,983	0.26%
2023/02/14	3	90.60	30.3	90.46	90.60	-27.3	6,949	-0.39%
2023/02/13	1	89.30	10	89.40	89.30	-9	6,919	-0.13%
2023/02/10	1	89.20	10	89.20	89.10	-9	6,958	-0.13%
2023/02/09	0	0.00	0	89.70	89.50	0	7,044	0.00%
2023/02/08	0	0.00	6	89.33	89.40	-6	7,083	-0.08%
2023/02/07	0	0.00	21	89.00	89.00	-21	7,121	-0.29%
2023/02/06	0	0.00	12	88.92	88.40	-12	7,170	-0.17%
2023/02/03	3	88.33	2	88.60	88.60	1	7,161	0.01%
2023/02/02	13	88.59	66	88.72	89.00	-53	7,184	-0.74%
2023/02/01	12	88.98	4	89.30	88.90	8	7,152	0.11%
2023/01/31	39.6	89.84	1.1	90.20	89.30	38.5	7,162	0.54%
2023/01/30	0	0.00	34	89.49	90.00	-34	7,070	-0.48%
2023/01/17	56	88.74	13	88.68	88.60	43	6,961	0.62%
2023/01/16	0.2	88.60	1	88.30	88.30	-0.8	6,976	-0.01%
2023/01/13	3	87.87	0	0.00	88.20	3	7,064	0.04%
2023/01/12	5.1	87.70	4	88.15	87.70	1.1	7,453	0.01%
2023/01/11	32	87.98	0.6	87.99	87.90	31.4	7,570	0.41%
2023/01/10	18	88.80	3	88.80	88.90	15	7,628	0.20%
2023/01/09	12	88.50	35	88.88	88.90	-23	7,691	-0.30%
2023/01/06	15	87.58	8	87.74	88.00	7	7,752	0.09%
2023/01/05	0	0.00	13.2	87.37	87.50	-13.2	8,088	-0.16%
2023/01/04	1	86.80	3.1	86.70	86.60	-2.1	8,413	-0.02%
2023/01/03	25.5	86.18	1.3	86.38	87.00	24.2	8,539	0.28%
2022/12/30	0	0.00	14.1	87.01	86.80	-14.1	8,577	-0.16%
2022/12/29	11.1	86.01	0	0.00	86.10	11.1	8,694	0.13%
2022/12/28	11	86.77	0	0.00	86.90	11	8,733	0.13%
2022/12/27	0	0.00	0.1	87.10	87.20	-0.1	8,734	0.00%
2022/12/26	17.1	86.66	1.1	86.82	86.90	16	8,766	0.18%
2022/12/23	0.2	86.25	0	0.00	86.80	0.2	8,896	0.00%
2022/12/22	4	86.30	10.2	86.50	87.20	-6.2	8,934	-0.07%
2022/12/21	11.1	85.47	1	85.70	85.40	10.1	8,866	0.11%
2022/12/20	10.2	86.20	0	0.00	85.30	10.2	8,783	0.12%
2022/12/19	16.1	86.61	20	86.75	86.30	-3.9	8,717	-0.04%
2022/12/16	3	88.20	20	88.30	87.60	-17	8,543	-0.20%
2022/12/15	40	88.60	32.1	88.87	88.90	7.9	8,295	0.10%
2022/12/14	0	0.00	2.1	87.20	87.20	-2.1	8,184	-0.03%
2022/12/13	2.1	86.79	0	0.00	86.30	2.1	8,153	0.03%
2022/12/12	14.1	86.71	0	0.00	86.70	14.1	8,252	0.17%
2022/12/09	1	88.10	10.1	87.60	87.90	-9.1	9,436	-0.10%
2022/12/08	10.1	87.20	0	0.00	87.30	10.1	9,540	0.11%
2022/12/07	0	88.70	31	88.82	88.10	-31	9,661	-0.32%
2022/12/06	51.1	88.45	0	0.00	87.30	51.1	9,655	0.53%
2022/12/05	10	89.40	11	89.45	89.10	-1	9,593	-0.01%
2022/12/02	0	0.00	2	89.95	89.10	-2	9,596	-0.02%
2022/12/01	11	90.85	1	91.00	90.70	10	9,620	0.10%
2022/11/30	0.3	89.70	12.3	89.84	90.20	-12	9,625	-0.12%
2022/11/29	10	88.50	0	0.00	88.90	10	9,597	0.10%
2022/11/28	1	88.40	2	88.70	89.10	-1	9,723	-0.01%
2022/11/25	1.4	89.75	1.1	89.80	89.90	0.3	9,757	0.00%
2022/11/24	2	89.10	5	89.18	89.70	-3	9,761	-0.03%
2022/11/23	2	88.70	2	88.70	88.90	0	9,782	0.00%
2022/11/22	6	88.30	8.5	88.29	88.70	-2.5	9,844	-0.02%
2022/11/21	2	87.40	9	87.59	88.00	-7	9,853	-0.07%
2022/11/18	5	87.10	13	87.52	87.70	-8	9,828	-0.08%
2022/11/17	10	87.40	0	0.00	87.40	10	9,804	0.10%
2022/11/16	14	88.16	5	88.28	87.40	9	9,804	0.09%
2022/11/15	2	88.00	10	88.38	88.60	-8	9,719	-0.08%
2022/11/14	16	88.78	12	88.85	89.10	4	9,656	0.04%
2022/11/11	0	0.00	16.1	87.44	87.70	-16.1	9,505	-0.17%
2022/11/10	3.4	86.07	3.2	85.80	86.00	0.3	9,435	0.00%
2022/11/09	1	85.50	23	85.67	86.00	-22	9,444	-0.23%
2022/11/08	20	85.20	4	85.18	85.50	16	9,425	0.17%
2022/11/07	5	84.20	6.4	83.80	84.60	-1.4	9,433	-0.01%
2022/11/04	4	82.20	11	82.54	82.90	-7	9,430	-0.07%
2022/11/03	3.2	82.39	7	82.34	82.80	-3.8	9,447	-0.04%
2022/11/02	7	83.16	3	83.60	82.80	4	9,418	0.04%
2022/11/01	1	83.20	0	0.00	83.30	1	9,367	0.01%
2022/10/31	0	0.00	0.1	83.10	83.10	-0.1	9,418	0.00%
2022/10/28	2	83.05	23.1	83.14	82.90	-21.1	9,585	-0.22%
2022/10/27	27.3	82.96	2	83.45	82.50	25.3	9,654	0.26%
2022/10/26	5	82.80	17	82.71	82.60	-12	9,730	-0.12%
2022/10/25	35	82.69	45	82.58	82.30	-10	9,742	-0.10%
2022/10/24	0	0.00	6	82.25	82.00	-6	9,733	-0.06%
2022/10/21	0	0.00	1.3	82.14	81.80	-1.3	9,701	-0.01%
2022/10/20	1.2	79.07	9.2	80.58	80.80	-8	9,624	-0.08%
2022/10/19	22	80.91	30.2	80.90	80.20	-8.2	9,275	-0.09%
2022/10/18	16	80.69	0.2	80.85	80.90	15.8	9,215	0.17%
2022/10/17	0	0.00	1	80.40	80.60	-1	9,241	-0.01%
2022/10/14	5	80.22	1	80.40	79.90	4	9,316	0.04%
2022/10/13	21.8	78.50	6	78.58	78.90	15.8	9,360	0.17%
2022/10/12	31.7	81.07	2	81.00	80.80	29.7	9,170	0.32%
2022/10/11	5.2	85.09	20	84.90	84.50	-14.8	8,910	-0.17%
2022/10/07	4.4	85.47	5	85.66	85.10	-0.6	8,876	-0.01%
2022/10/06	11.9	86.51	3	86.10	86.10	8.9	8,904	0.10%
2022/10/05	57.3	87.87	0	0.00	87.70	57.3	9,030	0.63%
2022/10/04	15	86.97	5.1	87.55	87.80	9.9	9,132	0.11%
2022/10/03	20	86.43	1	87.10	86.50	19	9,218	0.21%
2022/09/30	25	86.46	16.2	86.41	86.60	8.8	9,474	0.09%
2022/09/29	13	85.31	13	85.10	85.70	0	9,850	0.00%
2022/09/28	22.4	84.98	0	0.00	84.80	22.4	10,216	0.22%
2022/09/27	37.7	85.50	1	86.10	85.20	36.7	10,765	0.34%
2022/09/26	0.2	85.75	0	0.00	86.00	0.2	10,965	0.00%
2022/09/23	1.1	86.54	12.2	86.62	86.60	-11.1	11,047	-0.10%
2022/09/22	17.2	85.45	2	85.70	85.90	15.2	11,152	0.14%
2022/09/21	3	86.17	12	86.40	86.20	-9	11,252	-0.08%
2022/09/20	1.1	86.04	10.1	86.40	86.10	-9	11,281	-0.08%
2022/09/19	8.1	86.15	0	0.00	85.50	8.1	11,293	0.07%
2022/09/16	13.6	87.01	2	87.60	86.50	11.6	11,213	0.10%
2022/09/15	9.1	87.64	0	0.00	88.10	9.1	10,054	0.09%
2022/09/14	11	88.22	1	88.00	88.10	10	9,981	0.10%
2022/09/13	2	89.60	1.1	90.28	90.30	1	9,999	0.01%
2022/09/12	2	88.80	10	89.40	89.40	-8	10,050	-0.08%
2022/09/08	2.4	87.77	2	88.10	88.30	0.4	10,178	0.00%
2022/09/07	21.1	88.44	4	88.50	88.30	17.1	10,164	0.17%
2022/09/06	11	88.72	0	0.00	89.80	11	10,169	0.11%
2022/09/05	0	0.00	4	88.30	89.30	-4	10,151	-0.04%
2022/09/02	10.2	88.94	1	89.00	88.80	9.2	10,165	0.09%
2022/09/01	29.1	89.85	0	0.00	90.00	29.1	10,051	0.29%
2022/08/31	0.1	91.00	0	0.00	91.10	0.1	9,984	0.00%
2022/08/29	4	91.43	0	0.00	91.30	4	9,946	0.04%
2022/08/26	0	0.00	0.1	93.87	93.20	-0.1	9,984	0.00%
2022/08/25	1	94.10	1	94.10	93.90	0	9,970	0.00%
2022/08/23	1	93.90	0	0.00	93.60	1	10,638	0.01%
2022/08/22	0	0.00	0.1	94.40	94.90	-0.1	10,726	0.00%
2022/08/19	3	94.10	0	0.00	94.30	3	10,799	0.03%
2022/08/17	12	93.93	0	0.00	94.20	12	10,913	0.11%
2022/08/16	0	94.40	0	0.00	94.40	0	10,885	0.00%
2022/08/15	0	0.00	25.7	94.26	94.50	-25.7	10,889	-0.24%
2022/08/12	3	93.53	5	93.52	93.80	-2	10,944	-0.02%
2022/08/11	2	91.86	3	91.90	92.60	-1	10,945	-0.01%
2022/08/10	7	90.77	0	0.00	91.30	7	10,973	0.06%
2022/08/08	0	0.00	0.1	90.70	91.00	-0.1	11,019	0.00%
2022/08/05	1	91.20	1	91.20	91.00	0	11,228	0.00%
2022/08/04	1.1	90.32	0.2	91.34	90.90	0.9	11,252	0.01%
2022/08/03	0	0.00	2	91.00	91.70	-2	11,106	-0.02%
2022/08/02	6	90.85	0	0.00	91.60	6	11,103	0.05%
2022/08/01	0	0.00	3	92.63	92.50	-3	11,027	-0.03%
2022/07/29	0	0.00	4	91.90	92.00	-4	10,996	-0.04%
2022/07/28	0	0.00	8	90.66	91.10	-8	10,995	-0.07%
2022/07/27	4	89.95	0	90.20	90.20	4	10,993	0.04%
2022/07/26	0	0.00	6	90.45	90.30	-6	10,952	-0.05%
2022/07/25	1	89.90	11	89.18	90.30	-10	10,920	-0.09%
2022/07/22	32	88.06	4	87.90	87.90	28	10,914	0.26%
2022/07/21	2	87.55	7	88.70	88.80	-5	10,861	-0.05%
2022/07/20	1	88.70	3	88.30	87.80	-2	10,764	-0.02%
2022/07/19	8	88.20	0	0.00	88.60	8	10,689	0.07%
2022/07/18	12	86.75	19	87.53	88.00	-7	10,611	-0.07%
2022/07/15	21.1	86.76	18	87.07	86.60	3.1	10,582	0.03%
2022/07/14	32	86.16	4.1	86.76	87.00	27.9	10,588	0.26%
2022/07/13	17	85.72	1	87.10	85.70	16	10,502	0.15%
2022/07/12	20	85.15	123.9	85.40	85.40	-103.9	10,277	-1.01%	大賣/鉅額交易
2022/07/11	22	85.57	2	85.30	84.90	20	10,133	0.20%
2022/07/08	56	84.85	46	84.75	85.00	10	10,017	0.10%
2022/07/07	45.2	84.80	1	84.60	84.60	44.2	9,785	0.45%
2022/07/06	38.3	88.53	0	0.00	87.00	38.3	9,401	0.41%
2022/07/05	47.3	95.80	1	93.20	94.00	46.3	9,018	0.51%
2022/07/04	3.8	107.11	0	0.00	107.50	3.8	8,424	0.05%
2022/07/01	3	108.50	30	107.67	108.00	-27	8,220	-0.33%
2022/06/30	9	109.17	96	109.10	108.50	-87	8,119	-1.07%
2022/06/29	0	0.00	6	109.50	109.50	-6	8,045	-0.07%
2022/06/28	0	0.00	10	109.50	109.50	-10	7,922	-0.13%
2022/06/27	20	109.70	7.1	109.51	109.50	12.9	7,924	0.16%
2022/06/24	0	0.00	29.1	108.93	109.00	-29.1	7,945	-0.37%
2022/06/22	2	107.50	0.3	107.50	108.00	1.7	7,848	0.02%
2022/06/21	2	107.50	51	107.52	108.50	-49	7,831	-0.63%
2022/06/20	0	0.00	1	108.00	107.50	-1	7,724	-0.01%
2022/06/17	0.5	106.00	0	0.00	106.50	0.5	7,664	0.01%
2022/06/15	0.1	106.50	0	0.00	106.50	0.1	7,705	0.00%
2022/06/14	3	106.17	0.1	106.00	106.50	2.9	7,759	0.04%
2022/06/10	1.1	107.95	0	0.00	107.50	1.1	7,861	0.01%
2022/06/08	1	108.00	0	0.00	107.50	1	8,148	0.01%
2022/06/06	0	0.00	4	108.38	108.50	-4	8,280	-0.05%
2022/06/02	0	0.00	10	107.00	107.00	-10	8,370	-0.12%
2022/06/01	0	0.00	6	107.00	106.50	-6	8,506	-0.07%
2022/05/31	4	105.00	0	0.00	105.00	4	8,426	0.05%
2022/05/30	0	0.00	6	106.92	106.50	-6	8,037	-0.07%
2022/05/27	0	0.00	5	106.10	106.50	-5	8,112	-0.06%
2022/05/19	0	0.00	14.6	103.00	103.00	-14.6	8,316	-0.18%
2022/05/17	1	103.00	0	0.00	103.00	1	8,376	0.01%
2022/05/16	50	103.25	0	0.00	102.50	50	8,437	0.59%
2022/05/13	1	101.50	0	0.00	102.50	1	8,435	0.01%
2022/05/12	0.1	102.00	0	0.00	100.50	0.1	8,299	0.00%
2022/05/10	1	101.50	1	101.50	103.50	0	8,259	0.00%
2022/05/09	3	103.83	5	103.50	103.50	-2	8,273	-0.02%
2022/05/05	4	106.00	0	0.00	106.00	4	8,321	0.05%
2022/04/29	1	105.50	2	105.25	105.50	-1	8,451	-0.01%
2022/04/28	1	104.50	0	0.00	104.50	1	8,519	0.01%
2022/04/27	4	104.50	0	0.00	104.50	4	8,485	0.05%
2022/04/26	0	0.00	1.7	105.20	105.50	-1.7	8,441	-0.02%
2022/04/25	2	105.50	40	105.00	106.00	-38	8,385	-0.45%
2022/04/22	0.1	106.00	0	0.00	107.00	0.1	8,304	0.00%
2022/04/21	0	0.00	2	106.75	107.00	-2	8,259	-0.02%
2022/04/20	1.1	105.59	2	105.75	106.50	-0.9	8,291	-0.01%
2022/04/19	0.1	105.00	0	0.00	105.50	0.1	8,356	0.00%
2022/04/18	0	0.00	1	105.00	104.50	-1	8,377	-0.01%
2022/04/14	1	106.00	10	105.50	105.50	-9	8,417	-0.11%
2022/04/13	12	105.00	0.1	106.00	105.50	11.9	8,456	0.14%
2022/04/12	2.1	104.52	0	0.00	105.00	2.1	8,445	0.02%
2022/04/11	1	105.50	0	0.00	105.50	1	8,370	0.01%
2022/04/08	0.2	106.00	0	0.00	106.50	0.2	8,347	0.00%
2022/04/07	2	106.50	0	0.00	106.50	2	8,303	0.02%
2022/04/06	5	106.50	0.6	107.50	107.00	4.4	8,262	0.05%
2022/04/01	10	106.00	0	0.00	107.00	10	8,206	0.12%
2022/03/31	2.1	106.50	1	106.00	106.50	1.1	8,104	0.01%
2022/03/29	3	105.50	0	0.00	105.50	3	8,022	0.04%
2022/03/28	3.2	105.68	0	0.00	105.50	3.2	7,953	0.04%
2022/03/25	6	106.50	0	0.00	106.50	6	7,916	0.08%
2022/03/23	1	107.00	3	107.17	107.50	-2	7,922	-0.03%
2022/03/22	2	107.25	1	107.50	107.50	1	7,989	0.01%
2022/03/18	2	106.00	0	0.00	106.00	2	8,004	0.02%
2022/03/17	0	0.00	53	107.01	107.00	-53	7,913	-0.67%
2022/03/16	9	105.06	1	105.50	106.00	8	7,773	0.10%
2022/03/15	60	106.00	0	0.00	106.00	60	7,648	0.78%
2022/03/14	14	106.71	51	106.99	106.50	-37	7,660	-0.48%
2022/03/11	3	106.33	0	0.00	106.50	3	7,593	0.04%
2022/03/10	112	106.65	51	105.49	105.00	61	7,386	0.83%	大買/
2022/03/09	0	105.50	5	105.50	105.50	-5	7,252	-0.07%
2022/03/08	3	104.17	2	103.75	104.00	1	7,210	0.01%
2022/03/07	3	106.00	0	0.00	106.00	3	7,029	0.04%
2022/03/04	1.2	107.92	0	0.00	108.00	1.2	7,095	0.02%
2022/03/02	1	108.50	2	108.75	108.50	-1	7,035	-0.01%
2022/03/01	0	0.00	3	107.17	108.00	-3	6,869	-0.04%
2022/02/23	0	0.00	2.3	105.28	105.00	-2.3	6,722	-0.03%
2022/02/22	14.7	104.38	0	0.00	104.00	14.7	6,939	0.21%
2022/02/21	3	105.33	0	0.00	105.00	3	6,927	0.04%
2022/02/18	0	0.00	951.5	105.34	106.00	-951.5	7,044	-13.51%	大賣/鉅額交易
2022/02/17	0	0.00	0	107.00	105.50	0	7,043	0.00%
2022/02/16	950	105.29	9.1	105.56	106.50	940.9	6,983	13.47%	大買/鉅額交易
2022/02/15	9	104.94	0	0.00	104.00	9	6,925	0.13%
2022/02/14	11	105.18	10	105.00	105.00	1	7,079	0.01%
2022/02/11	9	105.56	500	105.00	106.00	-491	7,117	-6.90%	大賣/鉅額交易
2022/02/10	0.9	106.50	6	105.50	106.50	-5.1	7,207	-0.07%
2022/02/09	501	106.00	1	105.50	105.50	500	7,314	6.84%	大買/鉅額交易
2022/02/07	0	106.00	2	108.00	107.00	-2	7,354	-0.03%
2022/01/26	3	104.67	5	105.50	105.00	-2	7,364	-0.03%
2022/01/25	8	103.81	0	104.25	104.50	8	7,448	0.11%
2022/01/24	2	105.00	1	104.50	105.50	1	7,437	0.01%
2022/01/21	7	105.36	0	105.50	105.00	7	7,573	0.09%
2022/01/20	10	107.05	3.3	108.10	107.50	6.7	7,587	0.09%
2022/01/19	1.1	106.50	4	107.50	106.00	-2.9	7,649	-0.04%
2022/01/18	2	106.00	1	107.00	106.50	1	7,665	0.01%
2022/01/17	4.1	106.00	2	105.50	106.00	2.1	7,731	0.03%
2022/01/14	2	107.50	0	0.00	107.00	2	7,856	0.03%
2022/01/13	7	109.79	10	109.00	108.50	-3	8,103	-0.04%
2022/01/12	18.2	108.69	12	108.21	109.00	6.2	8,218	0.08%
2022/01/11	1	106.00	0	0.00	106.00	1	8,138	0.01%
2022/01/10	1	104.50	1	105.50	105.50	0	8,211	0.00%
2022/01/07	1	106.50	1	106.00	105.50	0	8,319	0.00%
2022/01/06	10	106.00	5	105.50	106.50	5	8,455	0.06%
2022/01/05	1	104.00	1	105.00	105.50	0	8,674	0.00%
2022/01/04	0	0.00	0	105.50	105.00	0	8,834	0.00%
2022/01/03	0	0.00	3	105.50	105.50	-3	8,945	-0.03%
2021/12/30	3	104.00	0.2	103.50	104.00	2.8	9,174	0.03%
2021/12/29	0	0.00	5	105.70	105.50	-5	9,599	-0.05%
2021/12/28	2	103.75	4	104.13	105.00	-2	9,998	-0.02%
2021/12/27	1	104.50	4	104.25	104.50	-3	10,144	-0.03%
2021/12/24	0	0.00	3	104.17	104.00	-3	10,408	-0.03%
2021/12/23	0	0.00	4.1	103.99	104.50	-4.1	10,681	-0.04%
2021/12/22	1	103.50	0	0.00	103.00	1	11,222	0.01%
2021/12/21	0	0.00	0.2	103.00	103.50	-0.2	11,654	0.00%
2021/12/20	1	102.00	1	103.00	102.00	0	12,136	0.00%
2021/12/17	0	0.00	1	103.00	103.00	-1	12,381	-0.01%
2021/12/16	8	101.44	30	102.00	101.50	-22	12,350	-0.18%
2021/12/15	1	102.02	1	102.00	102.00	0	12,302	0.00%
2021/12/14	6	103.08	0	0.00	103.50	6	12,313	0.05%
2021/12/13	1	104.50	0	0.00	103.00	1	12,371	0.01%
2021/12/10	1	104.00	0	0.00	104.00	1	12,352	0.01%
2021/12/09	1	104.50	2	104.50	105.00	-1	12,467	-0.01%
2021/12/08	1	105.00	0	0.00	104.50	1	12,528	0.01%
2021/12/07	25	103.70	0	0.00	103.50	25	12,497	0.20%
2021/12/03	1	104.00	0	0.00	103.50	1	12,462	0.01%
2021/12/02	0	0.00	9	104.00	103.50	-9	12,449	-0.07%
2021/11/30	2	102.75	0	0.00	102.50	2	12,472	0.02%
2021/11/29	0	0.00	1	104.00	103.00	-1	12,270	-0.01%
2021/11/26	20	103.50	1	104.00	103.50	19	12,251	0.16%
2021/11/25	1	105.00	1	105.50	105.00	0	12,261	0.00%
2021/11/24	0	0.00	5	106.00	106.00	-5	12,315	-0.04%
2021/11/23	1	104.50	13	105.00	105.00	-12	12,257	-0.10%
2021/11/22	5	104.50	2	104.00	104.50	3	12,227	0.02%
2021/11/19	14	104.68	2	104.50	103.50	12	12,136	0.10%
2021/11/17	24	105.02	4	105.25	106.00	20	11,820	0.17%
2021/11/16	5	106.00	1	106.00	106.50	4	11,666	0.03%
2021/11/15	6	106.42	0	0.00	107.00	6	11,682	0.05%
2021/11/12	0	0.00	1	107.00	107.50	-1	11,647	-0.01%
2021/11/11	7	105.07	2	105.50	105.50	5	11,592	0.04%
2021/11/10	4	106.25	1	107.00	107.00	3	11,432	0.03%
2021/11/08	8	109.99	6	108.17	110.00	2	11,165	0.02%
2021/11/05	1	107.00	5	107.50	107.00	-4	11,022	-0.04%
2021/11/04	0	0.00	5.1	107.95	106.00	-5.1	10,998	-0.05%
2021/11/02	7	106.50	7	108.00	106.50	0	10,863	0.00%
2021/11/01	4.8	107.94	0	0.00	107.00	4.8	10,740	0.04%
2021/10/29	0	0.00	80	107.75	107.50	-80	10,641	-0.75%
2021/10/28	25.2	108.13	0	0.00	108.00	25.2	10,504	0.24%
2021/10/27	1	110.00	2	111.00	111.00	-1	10,432	-0.01%
2021/10/25	2	110.00	1	111.00	111.50	1	10,508	0.01%
2021/10/22	7	109.86	1	110.00	110.00	6	10,514	0.06%
2021/10/21	17	112.29	0	0.00	113.50	17	10,413	0.16%
2021/10/20	25	110.70	24	113.31	113.50	1	10,215	0.01%
2021/10/19	2	113.25	1	114.00	114.00	1	9,990	0.01%
2021/10/18	4.1	113.78	2	115.50	115.00	2.1	9,959	0.02%
2021/10/15	32	113.47	1	114.00	114.50	31	9,956	0.31%
2021/10/14	27	114.33	2	113.50	114.00	25	9,855	0.25%
2021/10/13	11	117.09	9.1	119.18	115.50	1.9	9,741	0.02%
2021/10/12	5	116.80	4	118.38	117.50	1	9,496	0.01%
2021/10/08	3	118.17	68.2	118.22	118.00	-65.2	9,317	-0.70%
2021/10/07	3	117.33	34	116.51	118.00	-31	9,224	-0.34%
2021/10/06	24	117.44	82.2	118.18	118.00	-58.2	9,030	-0.64%
2021/10/05	2	114.50	39.3	115.18	115.00	-37.3	8,643	-0.43%
2021/10/04	4	110.50	35	110.50	111.00	-31	8,390	-0.37%
2021/10/01	21	109.36	2.1	109.94	110.00	18.9	8,267	0.23%
2021/09/30	37	112.16	16.1	113.01	113.50	20.9	8,093	0.26%
2021/09/29	23	113.28	46	114.01	113.50	-23	7,876	-0.29%
2021/09/28	11	111.86	49.1	112.80	114.00	-38.1	7,485	-0.51%
2021/09/27	4	110.50	65.3	110.17	111.50	-61.3	7,240	-0.85%
2021/09/24	0.1	102.50	21	105.79	106.00	-20.9	6,848	-0.31%
2021/09/23	0	0.00	3	102.50	102.50	-3	6,662	-0.05%
2021/09/22	4	100.25	1	100.50	100.00	3	6,646	0.05%
2021/09/16	2	103.00	12	103.42	103.00	-10	6,553	-0.15%
2021/09/15	1.1	101.50	1.6	102.14	102.00	-0.5	6,427	-0.01%
2021/09/14	0	0.00	1	102.00	102.00	-1	6,401	-0.02%
2021/09/09	2	98.85	0	0.00	99.10	2	6,426	0.03%
2021/09/08	0	0.00	1	100.00	100.50	-1	6,383	-0.02%
2021/09/06	0	0.00	0	100.00	99.30	0	6,401	0.00%
2021/09/03	1	101.00	3	100.50	100.50	-2	6,391	-0.03%
2021/09/02	2	99.00	0	0.00	98.80	2	6,381	0.03%
2021/09/01	0	0.00	0.8	100.00	100.00	-0.8	6,405	-0.01%
2021/08/31	0	0.00	0.2	102.00	102.50	-0.2	6,401	0.00%
2021/08/30	0	0.00	4.2	102.00	102.50	-4.2	6,397	-0.07%
2021/08/27	0	0.00	1	100.00	100.50	-1	6,387	-0.02%
2021/08/26	10	98.65	1	98.60	98.90	9	6,430	0.14%
2021/08/20	1	96.00	0	0.00	95.80	1	6,783	0.01%
2021/08/19	3.2	97.40	0	0.00	96.70	3.2	6,880	0.05%
2021/08/16	4	99.50	0	0.00	99.30	4	6,951	0.06%
2021/08/11	1	99.50	4	99.50	100.50	-3	7,155	-0.04%
2021/08/10	3	99.67	0	0.00	99.50	3	7,258	0.04%
2021/08/09	0	0.00	5	100.50	101.50	-5	7,385	-0.07%
2021/08/06	0	0.00	1	102.00	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	1	100.50	0.5	100.50	101.00	0.6	8,328	0.01%
2021/08/02	4.9	101.41	1	102.00	102.00	3.9	8,469	0.05%
2021/07/30	0	0.00	2.2	100.09	99.80	-2.2	9,101	-0.02%
2021/07/29	0	0.00	22	101.45	102.00	-22	9,390	-0.23%
2021/07/28	1	98.70	1	99.80	100.00	0	9,444	0.00%
2021/07/27	0	99.60	1	99.80	99.70	-1	9,707	-0.01%
2021/07/26	4	99.73	0	0.00	99.40	4	9,838	0.04%
2021/07/23	21	102.00	0	0.00	101.50	21	9,904	0.21%
2021/07/22	1	101.00	2	101.00	102.00	-1	10,015	-0.01%
2021/07/21	5	100.10	103.6	100.00	100.00	-98.6	10,054	-0.98%	大賣/
2021/07/20	3	101.33	0	0.00	101.50	3	10,028	0.03%
2021/07/19	0.2	102.50	0	103.00	102.50	0.2	10,182	0.00%
2021/07/16	0	0.00	2	104.50	104.50	-2	10,397	-0.02%
2021/07/15	1	103.00	0	0.00	104.00	1	10,565	0.01%
2021/07/13	0	0.00	1	102.50	103.00	-1	10,872	-0.01%
2021/07/12	65	103.62	1	105.00	103.00	64	11,115	0.58%
2021/07/09	4	102.25	2	102.25	103.50	2	11,480	0.02%
2021/07/08	3	103.33	0	0.00	103.50	3	11,562	0.03%
2021/07/07	2	104.25	1	104.50	105.00	1	11,659	0.01%
2021/07/06	12	106.17	0	0.00	106.00	12	11,785	0.10%
2021/07/05	205	106.65	9	106.89	107.50	196	11,944	1.64%	大買/鉅額交易
2021/07/02	4.4	105.20	6	106.42	105.00	-1.6	11,846	-0.01%
2021/07/01	0	0.00	1	104.00	104.00	-1	11,708	-0.01%
2021/06/30	0	103.50	1	104.00	103.00	-1	11,629	-0.01%
2021/06/28	1	103.50	0	0.00	103.00	1	11,566	0.01%
2021/06/25	1	103.00	2	103.75	104.00	-1	11,585	-0.01%
2021/06/24	1	102.50	0	0.00	103.00	1	11,552	0.01%
2021/06/23	0	102.50	22	103.09	103.50	-22	11,629	-0.19%
2021/06/22	0	0.00	2	102.25	102.00	-2	11,630	-0.02%
2021/06/21	6.1	100.01	3	100.83	100.00	3.1	11,629	0.03%
2021/06/18	9	101.39	0	0.00	102.00	9	11,614	0.08%
2021/06/17	1.5	103.50	0	0.00	103.50	1.5	11,599	0.01%
2021/06/16	0	0.00	1	105.00	104.50	-1	11,963	-0.01%
2021/06/11	3	103.50	1	104.00	103.50	2	12,157	0.02%
2021/06/10	1	104.00	3.1	104.35	105.50	-2.1	12,319	-0.02%
2021/06/09	1	103.00	0	0.00	103.00	1	12,382	0.01%
2021/06/08	2	105.00	1	104.00	104.00	1	12,376	0.01%
2021/06/07	3	106.17	5	106.50	106.50	-2	12,535	-0.02%
2021/06/04	6	105.58	6	105.58	106.00	0	12,768	0.00%
2021/06/03	1	106.00	2	105.50	106.00	-1	12,816	-0.01%
2021/06/02	0	0.00	6	105.67	106.00	-6	12,873	-0.05%
2021/06/01	3	103.50	1	103.00	103.00	2	12,846	0.02%
2021/05/31	11	103.05	3.2	103.31	103.50	7.8	13,056	0.06%
2021/05/28	9	101.00	3	101.00	101.50	6	13,265	0.05%
2021/05/27	1	100.00	21	100.50	101.00	-20	13,310	-0.15%
2021/05/25	52	102.52	18.2	101.26	102.50	33.8	13,572	0.25%
2021/05/24	0	0.00	82	99.10	98.90	-82	13,657	-0.60%
2021/05/21	2	97.30	4.6	98.21	98.10	-2.6	13,981	-0.02%
2021/05/20	1	96.50	0	0.00	96.80	1	14,099	0.01%
2021/05/19	13	98.82	3.2	98.81	98.50	9.8	14,120	0.07%
2021/05/18	0	0.00	5.2	97.58	97.90	-5.2	14,190	-0.04%
2021/05/17	1	93.00	6	93.73	93.40	-5	14,440	-0.03%
2021/05/14	46	95.22	2	95.70	95.50	44	14,412	0.31%
2021/05/13	10	94.79	6	92.28	94.30	4	14,304	0.03%
2021/05/12	18	96.37	3.2	97.90	95.70	14.8	14,150	0.10%
2021/05/11	6.3	102.34	8	102.56	102.50	-1.7	13,816	-0.01%
2021/05/10	21	105.98	7	105.64	106.00	14	13,578	0.10%
2021/05/07	87	105.34	6	105.50	105.00	81	13,578	0.60%
2021/05/06	2.1	111.98	86.7	112.13	113.00	-84.6	13,037	-0.65%
2021/05/05	0	0.00	42	108.98	108.00	-42	12,639	-0.33%
2021/05/04	5	107.10	9.3	109.59	107.00	-4.3	12,607	-0.03%
2021/05/03	7.1	107.51	10.3	107.97	107.50	-3.2	12,346	-0.03%
2021/04/29	1	106.00	100	107.00	106.00	-99	12,280	-0.81%
2021/04/28	6	106.33	0	0.00	106.00	6	12,175	0.05%
2021/04/27	1	107.00	3	107.17	108.50	-2	12,241	-0.02%
2021/04/26	0.3	106.50	1.3	107.31	107.50	-1	12,198	-0.01%
2021/04/23	15	105.07	1	107.00	107.00	14	12,214	0.11%
2021/04/22	3	108.17	2.3	108.11	108.00	0.7	12,183	0.01%
2021/04/21	4.7	108.14	5.1	108.49	108.50	-0.4	11,993	0.00%
2021/04/20	0.1	109.00	2	110.50	109.50	-1.9	11,881	-0.02%
2021/04/19	10	110.50	14.1	111.46	111.50	-4.1	11,803	-0.03%
2021/04/16	2	109.50	8.2	109.44	109.00	-6.2	11,759	-0.05%
2021/04/15	8.1	108.43	10.2	107.75	108.00	-2.1	11,627	-0.02%
2021/04/14	2	103.00	21.2	103.93	104.00	-19.2	11,382	-0.17%
2021/04/13	2	102.75	4	104.00	102.00	-2	11,226	-0.02%
2021/04/12	1	103.50	9.8	103.36	103.00	-8.8	11,162	-0.08%
2021/04/09	0	0.00	22	102.59	103.00	-22	11,135	-0.20%
2021/04/06	2	100.50	1	101.00	101.00	1	11,223	0.01%
2021/03/31	0	0.00	1	101.00	101.00	-1	11,238	-0.01%
2021/03/29	0	0.00	2	101.25	101.50	-2	11,165	-0.02%
2021/03/26	0.2	100.00	1	101.00	101.00	-0.9	11,355	-0.01%
2021/03/25	1	100.00	9	99.29	100.00	-8	11,504	-0.07%
2021/03/24	0	0.00	3	98.87	98.90	-3	11,542	-0.03%
2021/03/23	1	99.50	2	100.50	99.60	-1	11,488	-0.01%
2021/03/22	6	98.83	0	0.00	100.00	6	11,485	0.05%
2021/03/19	14	97.42	15.1	97.21	97.10	-1.1	11,390	-0.01%
2021/03/18	10	100.80	7.7	100.24	100.50	2.3	11,029	0.02%
2021/03/17	1	101.00	1.1	101.93	101.00	-0.1	10,961	0.00%
2021/03/16	9.5	100.95	7.4	100.86	101.00	2.1	10,913	0.02%
2021/03/15	12	103.79	10	103.00	103.00	2	10,831	0.02%
2021/03/12	2	103.50	4	104.25	105.00	-2	10,818	-0.02%
2021/03/11	3	105.67	15	106.87	105.00	-12	10,867	-0.11%
2021/03/10	0	0.00	14	104.75	104.50	-14	10,873	-0.13%
2021/03/09	0	0.00	9	102.22	102.50	-9	10,713	-0.08%
2021/03/08	2	102.00	10.2	102.22	101.50	-8.2	10,687	-0.08%
2021/03/05	2	101.00	20	101.00	101.50	-18	10,640	-0.17%
2021/03/04	24	101.52	3	101.67	101.50	21	10,798	0.19%
2021/03/03	0	0.00	16	100.93	101.00	-16	10,696	-0.15%
2021/03/02	0	0.00	3	99.03	98.20	-3	10,379	-0.03%
2021/02/26	1.1	97.55	4	98.30	97.50	-2.9	10,298	-0.03%
2021/02/25	17	99.90	7.2	100.05	100.00	9.8	10,107	0.10%
2021/02/24	1	99.90	6	99.90	100.00	-5	10,050	-0.05%
2021/02/23	3	99.13	39	99.09	99.70	-36	9,860	-0.37%
2021/02/22	2.1	96.82	4	97.65	97.10	-1.9	9,591	-0.02%
2021/02/19	2	96.20	4	96.27	95.30	-2	9,516	-0.02%
2021/02/18	14.5	96.33	1	97.50	95.90	13.5	9,546	0.14%
2021/02/17	4	92.55	37	95.31	96.20	-33	9,652	-0.34%
2021/02/05	0	0.00	2	91.00	89.80	-2	9,394	-0.02%
2021/02/04	0	0.00	1	90.60	90.50	-1	9,393	-0.01%
2021/02/02	6	89.77	4.3	90.01	90.10	1.8	10,400	0.02%
2021/02/01	0	0.00	0.3	88.60	88.10	-0.3	10,368	0.00%
2021/01/29	11.1	87.33	1.1	88.97	87.00	9.9	10,363	0.10%
2021/01/28	10.3	88.75	3	89.00	89.10	7.3	10,225	0.07%
2021/01/27	0	0.00	3	91.20	90.80	-3	10,138	-0.03%
2021/01/26	3	90.73	0	0.00	91.10	3	10,166	0.03%
2021/01/25	12	92.23	0	0.00	92.40	12	10,060	0.12%
2021/01/21	3.1	91.60	3	91.90	91.40	0.1	9,958	0.00%
2021/01/20	8.2	91.52	1	91.20	91.60	7.2	9,906	0.07%
2021/01/19	3	93.07	0	0.00	93.20	3	9,717	0.03%
2021/01/18	5.1	92.55	0.2	92.80	93.10	4.9	9,675	0.05%
2021/01/15	17	95.18	3	94.90	94.50	14	9,544	0.15%
2021/01/14	5	97.14	0	0.00	97.40	5	9,381	0.05%
2021/01/13	1	97.80	13.4	97.97	98.00	-12.4	9,323	-0.13%
2021/01/12	6	97.62	4	97.80	97.60	2	9,228	0.02%
2021/01/11	2	98.15	3	98.53	99.00	-1	9,133	-0.01%
2021/01/08	1	97.20	6.4	97.39	98.00	-5.4	8,987	-0.06%
2021/01/07	0	0.00	13.3	96.64	97.10	-13.3	8,858	-0.15%
2021/01/06	8	94.68	7.1	94.24	94.40	0.9	8,694	0.01%
2021/01/05	6.2	95.17	2	95.50	95.00	4.2	8,583	0.05%
2021/01/04	17	96.49	10	97.31	96.70	7	8,496	0.08%
2020/12/31	8.2	96.67	1.1	96.56	96.40	7.1	8,346	0.08%
2020/12/30	1	95.10	15.1	94.88	96.70	-14.1	8,215	-0.17%
2020/12/29	3	93.00	0.2	93.20	94.00	2.8	8,033	0.03%
2020/12/28	1	93.00	3.2	93.66	93.80	-2.2	8,040	-0.03%
2020/12/25	0	0.00	11	93.06	92.80	-11	8,039	-0.14%
2020/12/24	0	0.00	1	92.40	92.60	-1	8,038	-0.01%
2020/12/22	18	92.56	9	93.47	92.10	9	8,079	0.11%
2020/12/21	5	92.30	30.1	91.89	92.30	-25.1	8,082	-0.31%
2020/12/18	11	88.65	1	89.80	88.20	10	7,923	0.13%
2020/12/17	1	89.00	0	0.00	89.80	1	7,980	0.01%
2020/12/16	2	89.50	1	90.10	90.20	1	8,259	0.01%
2020/12/15	4	89.15	0	0.00	89.20	4	8,679	0.05%
2020/12/14	0	0.00	4	90.00	89.80	-4	8,645	-0.05%
2020/12/11	2	89.15	6	89.33	89.80	-4	8,648	-0.05%
2020/12/10	7	89.69	16.5	89.90	89.90	-9.5	8,584	-0.11%
2020/12/09	13	89.55	10	90.00	90.00	3	8,508	0.04%
2020/12/08	7	89.64	0	0.00	89.50	7	8,451	0.08%
2020/12/07	0.2	89.57	0	0.00	89.50	0.2	8,341	0.00%
2020/12/04	12	89.13	30.1	89.81	89.30	-18.1	8,247	-0.22%
2020/12/03	0	0.00	4.7	88.37	88.50	-4.7	8,034	-0.06%
2020/12/02	2.1	87.29	1	87.00	87.70	1.1	7,953	0.01%
2020/12/01	1	86.10	5.2	86.56	87.60	-4.2	7,914	-0.05%
2020/11/30	10	87.12	0	0.00	85.20	10	7,883	0.13%
2020/11/27	8	86.90	8	86.85	87.20	0	7,655	0.00%
2020/11/26	2	87.50	0	0.00	87.60	2	7,605	0.03%
2020/11/25	5	88.30	1	87.90	87.80	4	7,670	0.05%
2020/11/24	2	87.65	1	87.80	87.60	1	7,656	0.01%
2020/11/23	0	0.00	1	88.70	88.80	-1	7,598	-0.01%
2020/11/19	2	87.75	0	0.00	88.10	2	7,458	0.03%
2020/11/18	1	87.50	410	87.69	88.00	-409	7,348	-5.57%	大賣/鉅額交易
2020/11/17	0	0.00	0.6	87.48	88.00	-0.6	7,252	-0.01%
2020/11/16	9	87.67	128	87.78	88.10	-119	7,186	-1.66%	大賣/鉅額交易
2020/11/13	130.2	86.98	5	86.98	87.00	125.2	6,953	1.80%	大買/鉅額交易
2020/11/12	0	0.00	19	87.96	88.00	-19	6,845	-0.28%
2020/11/11	6	88.80	41.4	87.50	89.00	-35.4	6,688	-0.53%
2020/11/10	420	84.59	28	83.98	84.90	392	6,018	6.51%	大買/鉅額交易
2020/11/09	4	81.90	1	82.20	81.80	3	5,593	0.05%
2020/11/06	1	81.20	11	81.50	81.50	-10	5,562	-0.18%
2020/11/05	0	0.00	5	81.24	81.50	-5	5,614	-0.09%
2020/11/04	1	81.10	16	81.20	81.30	-15	5,636	-0.27%
2020/11/03	2	81.10	3	80.67	81.00	-1	5,642	-0.02%
2020/10/30	1	78.72	1	78.90	79.10	0	5,603	0.00%
2020/10/29	2	78.75	0	0.00	78.90	2	5,577	0.04%
2020/10/28	1	79.90	0	80.10	79.50	1	5,622	0.02%
2020/10/27	0	0.00	0	80.20	80.30	0	5,642	0.00%
2020/10/26	0	0.00	10	80.20	80.20	-10	5,695	-0.18%
2020/10/23	1	79.50	1	79.50	79.80	0	5,733	0.00%
2020/10/22	1.2	79.04	0	0.00	79.80	1.2	5,923	0.02%
2020/10/20	3	79.20	0	0.00	79.50	3	6,171	0.05%
2020/10/19	1	79.70	13.2	79.20	79.10	-12.2	6,203	-0.20%
2020/10/16	2	79.05	0	0.00	79.00	2	6,266	0.03%
2020/10/15	19	79.24	0	0.00	79.20	19	6,293	0.30%
2020/10/14	6	80.22	0	0.00	80.00	6	6,238	0.10%
2020/10/13	0	0.00	1	80.50	80.90	-1	6,247	-0.02%
2020/10/12	1	81.40	0	0.00	81.20	1	6,341	0.02%
2020/10/08	4	80.70	30	80.90	81.00	-26	6,516	-0.40%
2020/10/07	1.1	80.91	1	80.90	80.80	0.1	6,625	0.00%
2020/10/06	3.1	81.01	89	80.94	81.20	-85.9	6,681	-1.29%
2020/10/05	0	0.00	1	79.90	80.00	-1	6,730	-0.01%
2020/09/28	0	0.00	5	79.10	79.40	-5	6,847	-0.07%
2020/09/25	12	78.88	12	78.82	79.00	0	6,906	0.00%
2020/09/24	60	78.04	1	78.30	78.00	59	6,873	0.86%
2020/09/23	15	80.37	1	80.30	80.10	14	7,012	0.20%
2020/09/22	19	81.73	9	81.94	81.40	10	7,252	0.14%
2020/09/21	0	0.00	21	82.87	83.30	-21	7,319	-0.29%
2020/09/18	8	81.86	25	81.88	81.60	-17	7,144	-0.24%
2020/09/17	14	78.63	1	78.80	78.60	13	6,762	0.19%
2020/09/15	13	78.75	0.2	79.30	79.20	12.8	6,902	0.19%
2020/09/14	12	79.10	4	79.10	79.20	8	7,086	0.11%
2020/09/11	6	78.72	0	0.00	79.00	6	7,164	0.08%
2020/09/10	2	78.80	0	0.00	78.70	2	7,233	0.03%
2020/09/09	5	78.56	0	0.00	79.20	5	7,373	0.07%
2020/09/08	1	79.20	5	79.60	79.60	-4	7,436	-0.05%
2020/09/07	2	79.50	0	0.00	79.60	2	7,528	0.03%
2020/09/04	1	77.80	0	0.00	78.50	1	7,597	0.01%
2020/09/03	3	78.33	1	78.80	78.40	2	7,625	0.03%
2020/09/02	14	77.60	3	77.50	78.00	11	7,652	0.14%
2020/09/01	7	77.44	1	77.70	77.90	6	7,748	0.08%
2020/08/31	2	78.30	0	0.00	78.20	2	7,764	0.03%
2020/08/28	3	78.67	0	0.00	78.90	3	7,779	0.04%
2020/08/27	5	78.98	1	79.02	78.90	4	7,887	0.05%
2020/08/24	2	79.25	0	0.00	79.20	2	9,137	0.02%
2020/08/21	0	0.00	0.1	80.20	79.80	-0.1	9,309	0.00%
2020/08/20	53	79.36	5	79.22	79.00	48	9,358	0.51%
2020/08/19	13	80.66	0	0.00	80.50	13	9,369	0.14%
2020/08/18	0	0.00	20	81.48	81.40	-20	9,408	-0.21%
2020/08/17	3	81.40	0	0.00	81.50	3	9,492	0.03%
2020/08/14	1	80.00	10	80.48	80.80	-9	9,534	-0.09%
2020/08/13	0	0.00	15	80.90	80.90	-15	9,588	-0.16%
2020/08/12	4	80.53	179.2	80.80	80.70	-175.2	9,859	-1.78%	大賣/鉅額交易
2020/08/11	21	82.01	6	81.90	81.50	15	9,924	0.15%
2020/08/10	5	80.24	3	80.23	81.10	2	9,915	0.02%
2020/08/07	5	79.82	3	80.17	79.60	2	10,038	0.02%
2020/08/06	1.1	79.31	3	79.13	79.10	-1.9	10,188	-0.02%
2020/08/05	4	78.08	0	0.00	78.10	4	10,201	0.04%
2020/08/04	1	77.50	0.2	78.00	77.60	0.8	10,244	0.01%
2020/08/03	10	77.54	1	78.50	77.40	9	10,268	0.09%
2020/07/30	7	78.54	0	0.00	78.50	7	10,295	0.07%
2020/07/29	3	78.20	2	79.00	77.90	1	10,295	0.01%
2020/07/28	8	77.34	2	77.40	77.30	6	10,402	0.06%
2020/07/27	24	78.07	2	79.00	78.10	22	10,446	0.21%
2020/07/24	1	79.70	5	79.82	79.70	-4	10,367	-0.04%
2020/07/23	2	80.40	0.3	80.50	80.10	1.7	10,299	0.02%
2020/07/22	1	80.50	0	0.00	80.50	1	10,353	0.01%
2020/07/21	2	80.70	3	80.60	80.50	-1	10,313	-0.01%
2020/07/17	2	81.40	10	81.10	81.00	-8	10,441	-0.08%
2020/07/16	3	80.97	1	80.90	81.00	2	10,585	0.02%
2020/07/15	11	80.27	1	80.30	80.40	10	10,629	0.09%
2020/07/14	13.2	81.12	1	81.20	81.00	12.2	10,534	0.12%
2020/07/13	3	82.03	0	0.00	82.00	3	10,498	0.03%
2020/07/10	6	82.10	0	0.00	82.00	6	10,520	0.06%
2020/07/09	110	83.01	0	0.00	83.00	110	10,542	1.04%	大買/鉅額交易
2020/07/08	7	83.33	0	83.60	83.20	7	10,538	0.07%
2020/07/07	304	83.97	2	84.10	83.70	302	10,536	2.87%	大買/鉅額交易
2020/07/06	204	84.45	3	84.50	84.40	201	10,511	1.91%	大買/鉅額交易
2020/07/03	14	84.51	2	84.50	84.30	12	10,553	0.11%
2020/07/02	24	84.02	5	84.06	83.80	19	10,656	0.18%
2020/07/01	19	87.85	604	87.82	87.60	-585	10,480	-5.58%	大賣/鉅額交易
2020/06/30	1	87.50	24	87.24	87.60	-23	10,251	-0.22%
2020/06/29	5	86.82	3	86.97	86.60	2	10,181	0.02%
2020/06/24	2	87.40	3	87.60	87.40	-1	10,200	-0.01%
2020/06/23	14	87.01	0	0.00	86.90	14	10,232	0.14%
2020/06/19	1	86.30	1	87.10	85.80	0	10,360	0.00%
2020/06/18	25.1	86.18	0	0.00	86.20	25.1	10,343	0.24%
2020/06/17	12	86.63	1	87.00	86.20	11	10,501	0.10%
2020/06/16	2	86.20	1	86.40	86.10	1	10,812	0.01%
2020/06/15	2	86.50	5	86.00	86.00	-3	11,086	-0.03%
2020/06/12	3	86.47	3	86.23	86.40	0	11,363	0.00%
2020/06/11	2	88.20	8	88.68	88.00	-6	11,489	-0.05%
2020/06/10	1	89.10	3	89.50	89.40	-2	11,513	-0.02%
2020/06/09	11	88.75	3	88.97	89.50	8	11,742	0.07%
2020/06/08	5	88.16	3	88.37	89.20	2	11,910	0.02%
2020/06/05	8	87.20	3	87.60	87.60	5	11,867	0.04%
2020/06/04	0	0.00	2	86.70	86.80	-2	11,887	-0.02%
2020/06/03	1	85.60	4	85.95	86.10	-3	11,988	-0.03%
2020/06/02	0	0.00	1	84.20	84.30	-1	11,906	-0.01%
2020/06/01	3	83.83	8	84.08	83.80	-5	11,880	-0.04%
2020/05/29	12	83.44	0	0.00	83.00	12	11,774	0.10%
2020/05/28	1	83.80	1	84.60	83.80	0	10,725	0.00%
2020/05/27	1	85.00	0	0.00	85.20	1	10,681	0.01%
2020/05/26	10	86.10	0	85.80	85.70	10	10,771	0.09%
2020/05/25	1	84.30	0	0.00	84.30	1	10,845	0.01%
2020/05/22	9	85.28	0	0.00	85.00	9	10,912	0.08%
2020/05/21	18	86.32	0	0.00	86.50	18	10,883	0.17%
2020/05/20	4	86.13	4	86.53	86.40	0	10,841	0.00%
2020/05/19	11	86.71	4	86.98	86.20	7	10,818	0.06%
2020/05/18	2	85.10	3	85.13	85.00	-1	10,570	-0.01%
2020/05/15	3.8	83.89	0	0.00	83.60	3.8	10,494	0.04%
2020/05/14	16	83.64	49	83.71	83.50	-33	10,434	-0.32%
2020/05/13	20	85.03	1	85.90	85.10	19	10,279	0.18%
2020/05/12	2	86.40	5	86.70	86.50	-3	10,087	-0.03%
2020/05/11	0	0.00	7	87.59	87.50	-7	10,042	-0.07%
2020/05/08	7	86.54	4	86.75	86.40	3	9,996	0.03%
2020/05/07	1	86.00	6	85.57	85.30	-5	9,948	-0.05%
2020/05/05	1	85.70	1	86.10	85.80	0	9,864	0.00%
2020/05/04	24	84.98	0	0.00	85.50	24	9,859	0.24%
2020/04/30	15	86.49	7	86.97	87.90	8	9,734	0.08%
2020/04/29	0	0.00	2	84.00	83.80	-2	9,589	-0.02%
2020/04/28	0	0.00	2	82.30	82.70	-2	9,566	-0.02%
2020/04/27	2.6	82.20	19	81.83	82.00	-16.4	9,793	-0.17%
2020/04/24	1	80.30	0	0.00	80.00	1	9,704	0.01%
2020/04/23	2	80.30	1.6	81.06	80.40	0.4	9,671	0.00%
2020/04/22	10	79.35	2	79.50	80.20	8	9,608	0.08%
2020/04/21	9	80.42	2	80.30	80.10	7	9,523	0.07%
2020/04/20	13	82.40	2	82.80	82.40	11	9,439	0.12%
2020/04/17	1	83.50	1	83.90	83.20	0	9,319	0.00%
2020/04/16	5	82.16	0	0.00	82.10	5	9,199	0.05%
2020/04/15	3	82.90	2	82.85	83.10	1	9,122	0.01%
2020/04/14	0	0.00	3	82.27	82.20	-3	9,057	-0.03%
2020/04/13	12	81.36	6	81.17	80.70	6	9,011	0.07%
2020/04/10	21	81.73	6	81.75	81.90	15	9,003	0.17%
2020/04/09	2	80.60	9	80.68	80.60	-7	8,969	-0.08%
2020/04/08	7	80.27	7	80.26	80.40	0	8,895	0.00%
2020/04/07	8	79.58	5	79.86	79.80	3	8,766	0.03%
2020/04/06	3	76.97	0	0.00	77.60	3	8,649	0.03%
2020/04/01	3	74.83	1	75.00	74.40	2	8,483	0.02%
2020/03/31	19	75.99	4	75.65	75.10	15	8,397	0.18%
2020/03/30	1	72.30	6	75.30	75.20	-5	8,263	-0.06%
2020/03/27	4	75.15	7	75.01	74.70	-3	8,114	-0.04%
2020/03/26	5	74.12	0	0.00	74.10	5	7,992	0.06%
2020/03/25	8	74.14	12.6	74.74	74.90	-4.6	7,960	-0.06%
2020/03/24	1	70.60	14.5	69.70	70.50	-13.5	7,851	-0.17%
2020/03/23	5	65.56	11	66.46	66.70	-6	7,820	-0.08%
2020/03/20	31	68.45	2	68.95	68.80	29	7,659	0.38%
2020/03/19	19	65.87	12	66.61	66.60	7	7,292	0.10%
2020/03/18	15	72.11	21	70.18	70.00	-6	6,941	-0.09%
2020/03/17	8	75.31	5	75.12	74.60	3	6,617	0.05%
2020/03/16	3	79.93	1	80.40	78.20	2	6,390	0.03%
2020/03/13	10	78.97	5	78.00	80.60	5	6,270	0.08%
2020/03/12	25.1	84.46	5	84.50	84.00	20.1	5,995	0.34%
2020/03/11	3	88.70	101	89.99	88.90	-98	5,750	-1.70%	大賣/
2020/03/10	0	0.00	2	88.40	89.00	-2	5,679	-0.04%
2020/03/09	5	89.30	3	89.20	89.30	2	5,588	0.04%
2020/03/06	2	92.05	1	92.70	91.40	1	5,391	0.02%
2020/03/05	5	93.00	7	92.97	93.30	-2	5,331	-0.04%
2020/03/04	5	92.18	0	0.00	92.50	5	5,347	0.09%
2020/03/02	8	89.99	0	0.00	90.00	8	5,293	0.15%
2020/02/27	11	91.04	0	0.00	91.00	11	5,456	0.20%
2020/02/26	19	91.71	1	92.00	91.50	18	5,311	0.34%
2020/02/25	8	92.66	2	92.70	93.10	6	5,139	0.12%
2020/02/24	1	93.50	2.3	93.63	93.30	-1.3	5,016	-0.03%
2020/02/20	0	0.00	31.1	95.78	94.70	-31.1	4,996	-0.62%
2020/02/18	2	94.50	0	0.00	94.80	2	4,935	0.04%
2020/02/17	0	0.00	1	94.40	94.80	-1	4,913	-0.02%
2020/02/14	2	95.00	0	0.00	95.20	2	4,907	0.04%
2020/02/13	0	0.00	1	94.70	94.80	-1	4,905	-0.02%
2020/02/10	1	93.20	5	93.60	94.00	-4	4,973	-0.08%
2020/02/06	1	94.60	1.3	94.50	94.50	-0.3	5,046	-0.01%
2020/02/05	2	92.65	5	92.68	92.70	-3	5,046	-0.06%
2020/02/04	4	93.60	0	0.00	93.50	4	4,983	0.08%
2020/02/03	0	0.00	1	92.00	93.00	-1	4,997	-0.02%
2020/01/31	11	93.64	1	93.30	93.40	10	4,978	0.20%
2020/01/30	8	93.41	4	94.50	91.60	4	4,914	0.08%
2020/01/20	0	0.00	9	99.10	99.00	-9	4,653	-0.19%
2020/01/17	10.3	98.46	0	0.00	99.00	10.3	4,679	0.22%
2020/01/16	3	98.00	0	0.00	97.90	3	4,734	0.06%
2020/01/15	1	98.20	0	0.00	98.50	1	4,749	0.02%
2020/01/14	6	99.22	0	99.00	98.80	6	4,751	0.13%
2020/01/13	1	99.50	0	99.70	99.70	1	4,694	0.02%
2020/01/10	0	0.00	2	99.80	99.80	-2	4,702	-0.04%
2020/01/09	2	100.00	0	0.00	100.00	2	4,768	0.04%
2020/01/08	2	100.50	0	0.00	100.00	2	4,818	0.04%
2020/01/07	0	0.00	2	101.50	101.50	-2	4,814	-0.04%
2020/01/06	1	101.50	11	101.55	102.00	-10	4,817	-0.21%
2020/01/03	2	99.55	2	101.00	101.50	0	4,769	0.00%
2020/01/02	2	99.50	0	0.00	99.60	2	4,733	0.04%
2019/12/31	1	99.90	0.4	99.80	99.80	0.7	4,715	0.01%
2019/12/30	4	100.75	1	100.48	99.90	3	4,751	0.06%
2019/12/27	2	100.00	1	100.50	101.00	1	4,750	0.02%
2019/12/26	7	99.59	2.6	99.85	99.80	4.4	4,756	0.09%
2019/12/25	1	99.70	10	100.00	100.00	-9	4,830	-0.19%
2019/12/24	1	100.00	0.4	100.00	100.50	0.6	4,870	0.01%
2019/12/23	0	0.00	26	100.98	101.00	-26	4,912	-0.53%
2019/12/20	0	0.00	12	100.92	101.00	-12	4,972	-0.24%
2019/12/19	2	99.90	1	101.00	99.90	1	4,933	0.02%
2019/12/18	10	100.50	27	100.48	101.50	-17	4,870	-0.35%
2019/12/17	0	0.00	3	98.20	99.10	-3	4,824	-0.06%
2019/12/16	0	0.00	8.1	97.39	96.80	-8.1	4,750	-0.17%
2019/12/13	1	96.90	0	0.00	96.80	1	4,768	0.02%
2019/12/12	0	0.00	2	97.15	96.90	-2	4,765	-0.04%
2019/12/11	7	96.14	1	96.50	96.50	6	4,959	0.12%
2019/12/09	2	96.65	0	0.00	96.70	2	5,001	0.04%
2019/12/06	0	0.00	1	97.20	97.20	-1	4,992	-0.02%
2019/12/05	1	96.70	0	0.00	96.40	1	4,997	0.02%
2019/12/04	7	96.59	1	96.71	97.50	6	5,005	0.12%
2019/12/03	1	97.30	0	0.00	97.50	1	5,063	0.02%
2019/12/02	0	97.70	1	98.00	98.10	-1	5,139	-0.02%
2019/11/29	0	0.00	3.1	97.88	97.20	-3.1	5,162	-0.06%
2019/11/28	1	98.60	0.3	98.30	98.30	0.7	5,154	0.01%
2019/11/27	1	97.90	1	97.60	98.40	0	5,230	0.00%
2019/11/26	2	98.10	2	98.25	98.00	0	5,230	0.00%
2019/11/25	0	0.00	3.2	96.84	97.00	-3.2	4,965	-0.06%
2019/11/21	1	96.00	0	0.00	96.20	1	5,194	0.02%
2019/11/20	1	96.40	0	0.00	96.50	1	5,186	0.02%
2019/11/18	2	96.41	1	96.80	97.40	1	5,198	0.02%
2019/11/15	3	96.47	0	0.00	96.80	3	5,251	0.06%
2019/11/14	2	95.80	0	96.60	96.60	2	5,297	0.04%
2019/11/13	2	96.40	3.2	96.39	96.30	-1.2	5,417	-0.02%
2019/11/12	1	96.90	0	0.00	96.90	1	5,585	0.02%
2019/11/08	1	97.30	5	97.50	97.40	-4	5,701	-0.07%
2019/11/07	2	97.70	2	98.30	98.20	0	5,712	0.00%
2019/11/06	3	98.13	0	0.00	98.70	3	5,717	0.05%
2019/11/05	1	98.50	2	99.15	98.90	-1	5,736	-0.02%
2019/11/04	0	0.00	8	98.73	98.90	-8	5,770	-0.14%
2019/11/01	2	98.00	2	97.70	98.10	0	5,888	0.00%
2019/10/31	2	97.60	0	0.00	97.80	2	6,059	0.03%
2019/10/30	0	0.00	3	97.47	98.30	-3	6,088	-0.05%
2019/10/29	1	97.50	2	97.55	97.70	-1	6,160	-0.02%
2019/10/28	2	96.60	13	96.56	97.20	-11	6,170	-0.18%
2019/10/25	2	97.25	0	0.00	97.30	2	6,213	0.03%
2019/10/22	2	96.30	1	96.50	96.80	1	6,250	0.02%
2019/10/21	5	96.00	0	0.00	95.40	5	6,272	0.08%
2019/10/18	3	96.70	0	0.00	96.00	3	6,303	0.05%
2019/10/17	1	96.60	4	95.75	96.60	-3	6,329	-0.05%
2019/10/16	0	0.00	3	95.33	95.90	-3	6,297	-0.05%
2019/10/15	5	93.50	1	94.10	94.60	4	6,349	0.06%
2019/10/09	0	0.00	2	93.90	93.10	-2	6,348	-0.03%
2019/10/03	1	92.30	1	93.50	93.10	0	6,544	0.00%
2019/10/02	11	94.06	0	0.00	93.80	11	6,552	0.17%
2019/10/01	2	94.65	0	0.00	94.80	2	6,514	0.03%
2019/09/27	5	95.20	0	0.00	94.50	5	6,460	0.08%
2019/09/26	2	95.80	0	0.00	96.20	2	6,476	0.03%
2019/09/25	5	95.30	12.1	95.50	95.50	-7.1	6,853	-0.10%
2019/09/24	0	0.00	1	96.50	96.70	-1	6,941	-0.01%
2019/09/23	1	96.50	0	0.00	96.80	1	6,950	0.01%
2019/09/20	3	97.40	1.7	97.43	97.60	1.3	7,007	0.02%
2019/09/19	8	96.98	0	0.00	97.30	8	6,966	0.11%
2019/09/18	25	97.87	7	97.49	97.60	18	7,017	0.26%
2019/09/17	13	97.95	5	98.16	97.80	8	7,015	0.11%
2019/09/16	10	99.34	12	98.97	98.00	-2	7,083	-0.03%
2019/09/12	0	0.00	7	96.34	96.10	-7	6,938	-0.10%
2019/09/11	5	95.00	3	95.47	95.40	2	7,002	0.03%
2019/09/10	1	95.20	2	95.20	95.50	-1	6,985	-0.01%
2019/09/09	5	95.14	1	95.00	95.20	4	6,991	0.06%
2019/09/06	23	95.38	2	95.75	95.20	21	7,008	0.30%
2019/09/05	12	96.02	0	0.00	96.00	12	6,995	0.17%
2019/09/04	2	94.90	2	95.10	94.70	0	6,959	0.00%
2019/09/03	1	93.90	2	94.00	93.70	-1	6,918	-0.01%
2019/09/02	0	0.00	1	94.00	94.00	-1	6,934	-0.01%
2019/08/30	2	93.85	3	92.37	94.10	-1	6,924	-0.01%
2019/08/29	1	91.30	0.1	91.60	91.40	0.9	6,840	0.01%
2019/08/27	14	91.54	5	91.92	90.60	9	6,881	0.13%
2019/08/26	8	91.45	2	92.60	91.70	6	6,754	0.09%
2019/08/23	3	92.60	1	92.90	93.40	2	6,758	0.03%
2019/08/22	0	0.00	1	92.60	92.30	-1	6,793	-0.01%
2019/08/21	5	93.26	0	0.00	92.90	5	6,924	0.07%
2019/08/20	0	0.00	2	93.00	93.10	-2	6,882	-0.03%
2019/08/19	0	0.00	3	91.63	92.00	-3	6,887	-0.04%
2019/08/16	3	91.20	0	0.00	91.10	3	6,895	0.04%
2019/08/15	29	90.68	5	91.00	90.30	24	6,805	0.35%
2019/08/14	1	93.10	0	0.00	93.60	1	6,690	0.01%
2019/08/13	4.2	92.31	3	92.87	92.50	1.2	6,664	0.02%
2019/08/12	4	93.98	3.7	94.40	93.90	0.3	6,550	0.00%
2019/08/08	5	95.22	0	0.00	95.20	5	6,527	0.08%
2019/08/07	10.1	95.35	3	95.90	95.30	7.1	6,532	0.11%
2019/08/06	24	95.45	5	96.02	95.80	19	6,521	0.29%
2019/08/05	5	96.20	0	0.00	96.50	5	6,467	0.08%
2019/08/02	37	97.91	2	98.20	97.50	35	6,390	0.55%
2019/08/01	6	99.92	1	99.90	99.50	5	6,345	0.08%
2019/07/31	10	100.50	0	0.00	100.50	10	6,324	0.16%
2019/07/30	0	0.00	1	101.50	101.50	-1	6,227	-0.02%
2019/07/26	3	100.50	1	100.50	101.00	2	6,319	0.03%
2019/07/25	12	101.00	0	0.00	101.50	12	6,397	0.19%
2019/07/24	12	101.08	1	101.00	101.00	11	6,399	0.17%
2019/07/23	1.1	103.50	2	103.00	103.50	-0.9	6,375	-0.01%
2019/07/22	3	101.00	0	0.00	102.00	3	6,344	0.05%
2019/07/19	6	101.17	2	102.00	101.00	4	6,300	0.06%
2019/07/17	3	102.00	1	102.50	102.00	2	6,279	0.03%
2019/07/16	1	104.50	0	0.00	104.00	1	6,150	0.02%
2019/07/12	50	104.00	2	104.00	104.00	48	6,145	0.78%
2019/07/11	1	102.50	2	102.50	102.50	-1	6,168	-0.02%
2019/07/10	8	103.00	0	0.00	103.00	8	6,195	0.13%
2019/07/09	2	101.25	56	102.44	102.00	-54	6,179	-0.87%
2019/07/08	1	103.00	0	104.00	104.00	1	6,132	0.02%
2019/07/05	1	104.00	0	0.00	104.50	1	6,113	0.02%
2019/07/04	16	104.00	0	0.00	104.50	16	6,139	0.26%
2019/07/02	363	107.34	1	106.00	105.50	362	6,233	5.81%	大買/鉅額交易
2019/07/01	5	115.10	303	115.01	115.00	-298	5,842	-5.10%	大賣/鉅額交易
2019/06/27	0	0.00	33	114.67	114.50	-33	5,732	-0.58%
2019/06/26	1	114.50	0	0.00	114.50	1	5,738	0.02%
2019/06/25	0	0.00	17	114.50	114.50	-17	5,731	-0.30%
2019/06/24	0	0.00	3	113.84	114.50	-3	5,712	-0.05%
2019/06/21	8	112.50	0	0.00	113.00	8	5,683	0.14%
2019/06/20	11	113.23	2	112.50	112.50	9	5,615	0.16%
2019/06/19	2	112.00	3	112.67	113.00	-1	5,575	-0.02%
2019/06/18	0	0.00	0.1	112.00	112.50	-0.1	5,501	0.00%
2019/06/17	6	112.50	0	0.00	112.50	6	5,495	0.11%
2019/06/14	0	0.00	2	111.75	112.00	-2	5,494	-0.04%
2019/06/12	0	0.00	4	112.00	112.00	-4	5,648	-0.07%
2019/06/11	0	0.00	6	111.50	111.50	-6	5,635	-0.11%
2019/06/06	0	0.00	2	110.00	110.00	-2	5,631	-0.04%
2019/06/05	0	0.00	7	110.00	110.00	-7	5,674	-0.12%
2019/06/04	1	109.00	0	0.00	109.00	1	5,767	0.02%
2019/06/03	0	0.00	4	109.63	109.50	-4	5,838	-0.07%
2019/05/31	0	0.00	1	110.00	110.50	-1	5,843	-0.02%
2019/05/30	0	0.00	3	110.00	110.00	-3	5,854	-0.05%
2019/05/29	1	109.00	0	0.00	109.00	1	5,933	0.02%
2019/05/28	0	0.00	2	109.50	110.00	-2	5,967	-0.03%
2019/05/24	5	108.20	0	0.00	108.50	5	5,940	0.08%
2019/05/22	6	109.50	8.9	109.50	110.00	-2.9	5,955	-0.05%
2019/05/21	2	110.25	1	110.98	111.00	1	6,013	0.02%
2019/05/20	1	109.50	4	109.75	110.00	-3	6,007	-0.05%
2019/05/17	1	108.50	0	0.00	108.50	1	6,032	0.02%
2019/05/16	0.4	108.50	3	109.50	108.50	-2.6	6,093	-0.04%
2019/05/15	0	0.00	5	109.00	109.00	-5	6,131	-0.08%
2019/05/14	1	107.50	5	108.50	108.00	-4	6,161	-0.06%
2019/05/13	0	108.50	2	109.50	108.50	-2	6,147	-0.03%
2019/05/10	0	0.00	4.3	109.96	109.50	-4.3	6,228	-0.07%
2019/05/09	0	0.00	0.2	108.50	108.50	-0.2	6,312	0.00%
2019/05/07	1	110.50	0	0.00	110.50	1	6,266	0.02%
2019/05/06	6	110.00	1	110.00	111.00	5	6,296	0.08%
2019/05/03	6	112.00	3.4	111.87	111.00	2.6	6,294	0.04%
2019/05/02	0	0.00	3.1	112.48	112.00	-3.1	6,240	-0.05%
2019/04/30	0	0.00	2	112.00	112.00	-2	6,163	-0.03%
2019/04/29	0	0.00	2.4	111.58	112.50	-2.4	6,160	-0.04%
2019/04/26	0	0.00	2	111.00	111.50	-2	6,171	-0.03%
2019/04/25	0	0.00	2.7	110.00	110.50	-2.7	6,181	-0.04%
2019/04/23	0	0.00	1	109.00	109.50	-1	6,236	-0.02%
2019/04/19	1	109.00	0	0.00	108.50	1	6,352	0.02%
2019/04/18	1	107.50	0	0.00	108.00	1	6,508	0.02%
2019/04/15	5	108.50	0	0.00	108.50	5	6,752	0.07%
2019/04/12	3	108.17	1.7	109.40	108.50	1.3	6,840	0.02%
2019/04/11	1	110.00	0	0.00	110.00	1	6,844	0.01%
2019/04/10	0	0.00	0.3	109.50	110.00	-0.3	6,903	0.00%
2019/04/08	0	0.00	3.3	108.15	108.00	-3.3	6,891	-0.05%
2019/04/03	0.7	108.00	0.4	108.00	108.00	0.3	6,814	0.00%
2019/04/02	0	0.00	24.6	108.39	108.00	-24.6	6,812	-0.36%
2019/04/01	20	107.50	0.1	107.50	107.50	19.9	6,784	0.29%
2019/03/29	0.1	109.00	3	109.50	109.50	-2.9	6,672	-0.04%
2019/03/28	0	0.00	15.1	108.57	109.00	-15.1	6,619	-0.23%
2019/03/27	3	109.00	0	0.00	109.00	3	6,640	0.05%
2019/03/26	0	0.00	2	107.25	108.00	-2	6,640	-0.03%
2019/03/25	0	0.00	9	106.33	106.50	-9	6,698	-0.13%
2019/03/22	1	107.50	0	0.00	107.50	1	6,658	0.02%
2019/03/20	5	106.50	0	0.00	106.50	5	6,712	0.07%
2019/03/19	0.4	105.50	0	0.00	106.00	0.4	6,756	0.01%
2019/03/18	0	0.00	0.2	106.50	106.50	-0.2	6,811	0.00%
2019/03/15	10	104.00	1	103.50	105.50	9	6,778	0.13%
2019/03/14	0	0.00	1	104.00	104.00	-1	6,674	-0.01%
2019/03/12	0	0.00	2.4	104.41	104.50	-2.4	6,731	-0.04%
2019/03/08	7	104.07	0	0.00	104.00	7	6,740	0.10%
2019/03/07	0	0.00	2	105.50	105.50	-2	6,752	-0.03%
2019/03/05	5	102.00	0	0.00	102.00	5	6,726	0.07%
2019/02/25	1	103.50	0	0.00	103.50	1	6,478	0.02%
2019/02/22	0	0.00	1	104.00	104.00	-1	6,474	-0.02%
2019/02/21	0	0.00	4	103.88	103.50	-4	6,456	-0.06%
2019/02/19	1	102.00	42.6	101.51	102.50	-41.6	6,379	-0.65%
2019/02/18	0	0.00	25.1	102.10	102.50	-25.1	6,311	-0.40%
2019/02/15	1	101.50	0	0.00	101.50	1	6,270	0.02%
2019/02/13	10	101.00	0	0.00	101.50	10	6,160	0.16%
2019/02/12	3	101.50	1	101.50	101.50	2	6,179	0.03%
2019/02/11	1	102.50	1	103.00	100.00	0	6,218	0.00%
2019/01/30	1	101.50	0	0.00	102.00	1	6,170	0.02%
2019/01/28	0	0.00	0.4	101.50	101.50	-0.4	6,139	-0.01%
2019/01/25	1	102.00	0	0.00	102.00	1	6,147	0.02%
2019/01/23	0	0.00	0.1	101.00	101.00	-0.1	6,141	0.00%
2019/01/21	2	102.75	1	103.00	102.50	1	6,249	0.02%
2019/01/18	0	0.00	1	102.50	102.50	-1	6,284	-0.02%
2019/01/17	0	0.00	0.1	101.00	101.50	-0.1	6,355	0.00%
2019/01/16	0	0.00	0.3	101.00	101.00	-0.3	6,393	-0.01%
2019/01/10	1	100.50	1	100.50	100.50	0	6,374	0.00%
2019/01/09	0	0.00	30	103.00	102.50	-30	6,326	-0.47%
2019/01/08	8	102.00	12	101.02	102.00	-4	6,152	-0.07%
2019/01/07	0	0.00	14	98.66	99.50	-14	6,110	-0.23%
2019/01/04	4	95.25	0	0.00	95.30	4	6,245	0.06%
2019/01/03	15	96.22	2	97.10	96.00	13	6,528	0.20%
2019/01/02	1	99.00	5	97.98	97.60	-4	6,492	-0.06%
2018/12/28	8	101.00	2	98.45	101.00	6	6,477	0.09%
2018/12/27	0	0.00	15	97.87	97.80	-15	6,556	-0.23%
2018/12/26	11	96.55	8	96.30	96.30	3	6,645	0.05%
2018/12/25	0	0.00	20	96.82	96.70	-20	6,759	-0.30%
2018/12/20	0	0.00	2	99.40	99.60	-2	7,340	-0.03%
2018/12/19	0	0.00	52	99.11	99.30	-52	7,425	-0.70%
2018/12/18	1	98.40	0.4	98.50	98.00	0.6	7,622	0.01%
2018/12/17	1	99.20	0	0.00	99.30	1	7,966	0.01%
2018/12/14	0	0.00	10	99.20	99.20	-10	8,070	-0.12%
2018/12/13	10	98.90	0	0.00	99.10	10	8,201	0.12%
2018/12/12	1	98.90	0	0.00	99.00	1	8,322	0.01%
2018/12/11	3	98.97	0	0.00	98.50	3	8,323	0.04%
2018/12/10	5	99.80	0.1	99.90	99.50	5	8,291	0.06%
2018/12/07	0	0.00	1	100.50	100.50	-1	8,346	-0.01%
2018/12/06	0.2	100.00	1	100.50	100.00	-0.8	8,384	-0.01%
2018/12/05	0	0.00	7	101.50	101.00	-7	8,363	-0.08%
2018/12/03	6	102.83	11	102.45	102.00	-5	8,392	-0.06%
2018/11/30	10	99.80	1	101.00	100.00	9	8,334	0.11%
2018/11/29	6	99.92	0	0.00	99.50	6	8,247	0.07%
2018/11/28	0	100.00	0	0.00	100.00	0	8,163	0.00%
2018/11/27	7	99.36	0	0.00	99.00	7	8,158	0.09%
2018/11/26	0.1	101.00	5	100.50	101.00	-4.9	8,183	-0.06%
2018/11/23	0	0.00	1	100.50	100.50	-1	8,183	-0.01%
2018/11/22	0	0.00	1	101.00	101.00	-1	8,174	-0.01%
2018/11/21	0	0.00	2	100.00	99.80	-2	8,195	-0.02%
2018/11/16	0	0.00	10	100.75	101.00	-10	8,265	-0.12%
2018/11/15	0	0.00	2	101.00	101.00	-2	8,247	-0.02%
2018/11/14	0	0.00	2	100.00	100.00	-2	8,285	-0.02%
2018/11/13	0	0.00	2	99.50	100.00	-2	8,346	-0.02%
2018/11/09	2	101.00	0	0.00	101.00	2	8,335	0.02%
2018/11/07	0	0.00	1	102.50	102.50	-1	8,242	-0.01%
2018/11/06	0	0.00	22	102.02	103.00	-22	8,223	-0.27%
2018/11/05	0	0.00	5	101.00	103.00	-5	8,126	-0.06%
2018/11/02	1	99.50	10	100.50	101.00	-9	8,073	-0.11%
2018/11/01	14	101.00	1	101.00	101.50	13	8,033	0.16%
2018/10/31	0	0.00	1	100.00	101.00	-1	8,035	-0.01%
2018/10/30	4	99.20	1	99.00	98.60	3	7,981	0.04%
2018/10/29	1	98.30	11.2	99.10	98.80	-10.2	7,907	-0.13%
2018/10/26	3	98.27	5.2	98.12	98.20	-2.2	7,989	-0.03%
2018/10/25	4	97.95	1	99.00	98.60	3	8,005	0.04%
2018/10/24	4.1	100.64	5	100.00	101.00	-0.9	7,996	-0.01%
2018/10/23	1	101.50	1	102.00	101.50	0	7,975	0.00%
2018/10/22	5	102.00	0	0.00	103.00	5	8,031	0.06%
2018/10/19	10	102.00	2	103.00	103.00	8	8,124	0.10%
2018/10/17	8	103.69	0	0.00	103.00	8	8,154	0.10%
2018/10/16	1	103.50	5	103.50	104.00	-4	8,121	-0.05%
2018/10/15	8	103.81	0	0.00	103.50	8	8,099	0.10%
2018/10/12	5	105.00	0	0.00	106.00	5	8,016	0.06%
2018/10/11	35.1	105.17	3	104.17	103.00	32.1	7,886	0.41%
2018/10/09	3	112.17	5	112.70	113.50	-2	7,564	-0.03%
2018/10/08	4	111.38	14	111.96	111.50	-10	7,611	-0.13%
2018/10/05	5	110.60	16	110.38	111.00	-11	7,649	-0.14%
2018/10/04	1	112.00	0	0.00	113.00	1	7,629	0.01%
2018/10/03	4	113.00	40	113.00	113.00	-36	7,747	-0.46%
2018/10/02	5	115.50	0	0.00	115.00	5	7,791	0.06%
2018/10/01	10	117.50	0	0.00	117.50	10	7,839	0.13%
2018/09/28	1	117.00	2	117.00	117.00	-1	7,999	-0.01%
2018/09/27	2	115.00	23	116.96	117.00	-21	7,968	-0.26%
2018/09/26	24	114.92	0	0.00	114.50	24	7,834	0.31%
2018/09/25	17	117.76	1	117.00	115.50	16	7,800	0.21%
2018/09/21	6	117.08	263.7	118.39	117.50	-257.7	7,687	-3.35%	大賣/鉅額交易
2018/09/20	1	113.50	0	0.00	113.50	1	7,476	0.01%
2018/09/19	2	112.25	2	112.50	113.00	0	7,449	0.00%
2018/09/17	0	0.00	10	112.00	112.50	-10	7,230	-0.14%
2018/09/14	1	112.00	0	0.00	112.00	1	7,268	0.01%
2018/09/13	0	0.00	5	112.00	112.50	-5	7,296	-0.07%
2018/09/12	10	110.00	1	110.00	111.00	9	7,325	0.12%
2018/09/11	4	110.75	0	0.00	111.00	4	7,372	0.05%
2018/09/10	0	0.00	3.2	111.50	111.50	-3.2	7,473	-0.04%
2018/09/06	0	0.00	1	112.00	111.50	-1	7,736	-0.01%
2018/09/05	1	111.00	0	0.00	110.50	1	7,862	0.01%
2018/09/03	3	112.00	0	0.00	111.00	3	8,021	0.04%
2018/08/31	2	112.00	0	0.00	112.50	2	8,087	0.02%
2018/08/30	0	0.00	0.3	112.00	112.00	-0.3	8,081	0.00%
2018/08/29	5	113.00	10	113.50	113.50	-5	8,090	-0.06%
2018/08/28	0	0.00	5	114.00	114.00	-5	8,116	-0.06%
2018/08/24	0	0.00	15	112.67	112.50	-15	8,211	-0.18%
2018/08/23	0	0.00	14	112.39	113.50	-14	8,519	-0.16%
2018/08/22	20	110.00	4	109.50	110.00	16	8,578	0.19%
2018/08/21	2	108.50	2	109.50	109.00	0	8,633	0.00%
2018/08/20	2	108.50	2	109.50	109.00	0	8,658	0.00%
2018/08/17	0	0.00	2	109.50	109.00	-2	8,638	-0.02%
2018/08/16	2	108.00	2	108.00	108.50	0	8,669	0.00%
2018/08/15	12	109.00	0	109.00	109.00	12	8,703	0.14%
2018/08/14	1	108.50	4	109.00	109.50	-3	8,773	-0.03%
2018/08/13	6	109.00	2	109.00	108.00	4	8,769	0.05%
2018/08/10	17	110.24	1.1	110.00	110.50	15.9	8,790	0.18%
2018/08/09	5	111.00	0	0.00	111.50	5	8,839	0.06%
2018/08/08	1	111.00	0	0.00	112.00	1	8,967	0.01%
2018/08/07	3	111.17	0	0.00	111.00	3	9,134	0.03%
2018/08/03	2	112.00	0	0.00	111.50	2	9,296	0.02%
2018/08/02	15	113.00	7.6	112.36	112.00	7.4	9,298	0.08%
2018/08/01	0.2	112.50	5	112.80	113.00	-4.8	9,213	-0.05%
2018/07/31	1	111.00	2	112.00	112.50	-1	9,140	-0.01%
2018/07/30	0	0.00	25	111.42	111.50	-25	9,040	-0.28%
2018/07/27	1	110.50	12	110.54	110.50	-11	9,040	-0.12%
2018/07/26	0	0.00	12	109.96	111.00	-12	8,967	-0.13%
2018/07/25	3	109.50	253.6	110.00	108.50	-250.6	8,875	-2.82%	大賣/鉅額交易
2018/07/24	6	108.42	245.3	108.50	109.50	-239.3	8,817	-2.71%	大賣/鉅額交易
2018/07/23	0.2	108.00	3	108.17	108.50	-2.9	8,782	-0.03%
2018/07/20	1	107.50	0	0.00	107.50	1	8,750	0.01%
2018/07/19	14	107.68	10	109.50	107.50	4	8,791	0.05%
2018/07/18	16	107.47	4	108.50	108.50	12	8,820	0.14%
2018/07/17	12	107.04	0	0.00	107.00	12	8,766	0.14%
2018/07/16	2	109.50	21	109.79	108.50	-19	8,748	-0.22%
2018/07/13	0	0.00	34	108.87	110.00	-34	8,758	-0.39%
2018/07/12	2	106.00	2	107.00	106.00	0	8,693	0.00%
2018/07/11	128	106.75	12	106.04	106.00	116	8,633	1.34%	大買/鉅額交易
2018/07/10	22	111.82	6	112.08	112.00	16	8,468	0.19%
2018/07/06	10	111.35	0	0.00	109.50	10	8,233	0.12%
2018/07/05	7	113.00	0.6	113.00	113.50	6.4	8,014	0.08%
2018/07/04	15	113.50	101	113.00	114.00	-86	7,922	-1.09%	大賣/
2018/07/03	0	0.00	21	113.79	113.00	-21	7,878	-0.27%
2018/06/29	3	108.83	18	111.58	112.50	-15	7,727	-0.19%
2018/06/28	10	109.50	0	0.00	109.00	10	7,489	0.13%
2018/06/27	1	110.00	2	110.25	110.00	-1	7,438	-0.01%
2018/06/26	0	0.00	22	110.91	110.00	-22	7,414	-0.30%
2018/06/22	20	109.50	12	109.92	109.50	8	7,262	0.11%
2018/06/21	1.2	108.82	56	108.70	108.50	-54.8	7,212	-0.76%
2018/06/20	11	107.36	1	108.00	107.50	10	7,211	0.14%
2018/06/19	1	105.00	1	106.00	105.50	0	7,317	0.00%
2018/06/15	46	105.90	0	0.00	106.00	46	7,284	0.63%
2018/06/13	6	107.75	0	0.00	107.50	6	7,016	0.09%
2018/06/12	11	107.95	0	0.00	107.50	11	7,064	0.16%
2018/06/11	20	108.50	1	107.50	109.00	19	6,929	0.27%
2018/06/08	5	108.30	0	0.00	108.50	5	6,968	0.07%
2018/06/07	2	109.75	14	109.07	110.00	-12	6,902	-0.17%
2018/06/06	0	0.00	1	110.00	109.50	-1	6,838	-0.01%
2018/06/05	1	110.00	1	110.50	109.50	0	6,801	0.00%
2018/06/01	2	108.50	0	0.00	109.50	2	6,780	0.03%
2018/05/31	14	107.64	2	110.25	107.50	12	6,732	0.18%
2018/05/30	4	108.25	14	109.43	108.50	-10	6,403	-0.16%
2018/05/29	0	0.00	3	109.50	110.00	-3	6,307	-0.05%
2018/05/28	5	108.50	0	0.00	110.00	5	6,338	0.08%
2018/05/25	1	109.50	3	110.33	108.50	-2	6,335	-0.03%
2018/05/24	2.6	109.34	0	0.00	111.00	2.6	6,332	0.04%
2018/05/23	14.2	109.33	0	0.00	110.00	14.2	6,344	0.22%
2018/05/22	1	110.00	2	110.00	109.50	-1	6,378	-0.02%
2018/05/21	3	112.00	1	112.50	112.50	2	6,457	0.03%
2018/05/18	19	112.34	0	0.00	112.00	19	6,564	0.29%
2018/05/17	0.2	111.00	14	112.50	111.50	-13.8	6,680	-0.21%
2018/05/16	6	110.50	7	111.21	111.00	-1	6,644	-0.02%
2018/05/15	12	111.00	7.3	111.25	110.50	4.7	6,730	0.07%
2018/05/14	21	110.95	11	110.32	111.00	10	6,720	0.15%
2018/05/11	0	0.00	28	107.75	108.50	-28	6,657	-0.42%
2018/05/10	1	105.50	7	106.50	106.00	-6	6,671	-0.09%
2018/05/08	12	105.50	0	0.00	105.50	12	6,736	0.18%
2018/05/07	10	105.25	3	105.50	105.50	7	6,771	0.10%
2018/05/04	0	0.00	11	106.23	105.00	-11	6,816	-0.16%
2018/05/03	1	104.50	2.1	104.96	104.50	-1.1	6,872	-0.02%
2018/05/02	1.2	104.13	1	104.50	105.50	0.2	6,929	0.00%
2018/04/30	3	104.67	0	0.00	104.50	3	6,946	0.04%
2018/04/27	1	104.00	1	104.50	104.50	0	6,968	0.00%
2018/04/26	2.1	103.50	1	104.00	104.00	1.1	6,989	0.02%
2018/04/25	2	102.00	0	0.00	103.00	2	7,025	0.03%
2018/04/24	1	104.50	0	0.00	104.00	1	6,991	0.01%
2018/04/23	6	105.50	15	105.83	105.50	-9	6,973	-0.13%
2018/04/19	8.2	105.49	0	0.00	105.50	8.2	6,958	0.12%
2018/04/17	0	0.00	9.8	105.54	106.00	-9.8	7,036	-0.14%
2018/04/16	0	0.00	3	107.50	107.50	-3	7,107	-0.04%
2018/04/13	1.1	106.45	2	106.50	106.50	-0.9	7,206	-0.01%
2018/04/12	0	0.00	12	105.88	106.50	-12	7,286	-0.16%
2018/04/11	7	105.00	0	0.00	105.50	7	7,307	0.10%
2018/04/10	5	104.50	7	105.50	105.50	-2	7,354	-0.03%
2018/04/09	0	0.00	11	104.41	105.00	-11	7,376	-0.15%
2018/04/03	9	101.67	0	0.00	102.00	9	7,351	0.12%
2018/04/02	3	103.17	0	0.00	102.50	3	7,439	0.04%
2018/03/30	4	103.13	2	103.50	103.50	2	7,672	0.03%
2018/03/29	5	102.90	2	103.50	103.00	3	7,634	0.04%
2018/03/28	1	104.00	0	0.00	103.00	1	7,579	0.01%
2018/03/27	12	104.42	14	104.07	105.00	-2	7,587	-0.03%
2018/03/26	2	103.00	0	0.00	103.50	2	7,579	0.03%
2018/03/23	16	102.91	0	0.00	104.50	16	7,557	0.21%
2018/03/22	19	105.74	0	0.00	104.00	19	7,508	0.25%
2018/03/21	2	105.50	9	106.56	106.50	-7	7,365	-0.10%
2018/03/20	0	0.00	36	104.33	105.00	-36	7,346	-0.49%
2018/03/19	1	102.00	3	102.50	103.00	-2	7,275	-0.03%
2018/03/16	8	101.13	1	102.50	102.00	7	7,292	0.10%
2018/03/15	0	0.00	0.5	102.00	102.00	-0.5	7,123	-0.01%
2018/03/12	0	0.00	12.7	103.05	103.50	-12.7	7,137	-0.18%
2018/03/09	5	101.10	20	101.50	101.50	-15	7,156	-0.21%
2018/03/07	0	0.00	1	101.50	101.50	-1	7,207	-0.01%
2018/03/05	0	0.00	3	101.50	101.00	-3	7,462	-0.04%
2018/03/02	26	100.81	1	101.00	100.50	25	7,459	0.34%
2018/03/01	5	102.50	3	101.50	102.00	2	7,442	0.03%
2018/02/27	15	103.17	16.8	103.48	103.50	-1.8	7,402	-0.02%
2018/02/26	3	103.83	58.9	103.98	103.50	-55.9	7,380	-0.76%
2018/02/23	2	102.50	5	103.50	104.00	-3	7,388	-0.04%
2018/02/22	17	102.06	1	101.50	102.50	16	7,428	0.22%
2018/02/21	15	102.50	10	103.85	104.00	5	7,377	0.07%
2018/02/12	0	0.00	21.1	101.40	101.00	-21.1	7,206	-0.29%
2018/02/09	12	98.00	1	98.50	97.80	11	7,078	0.16%
2018/02/08	2	99.60	0.4	100.00	100.00	1.6	6,887	0.02%
2018/02/07	100	99.00	3	100.40	101.00	97	6,893	1.41%
2018/02/06	8	97.16	0	0.00	96.70	8	6,692	0.12%
2018/02/05	0	0.00	1	100.00	100.50	-1	6,548	-0.02%
2018/02/02	4	100.25	0	0.00	100.00	4	6,467	0.06%
2018/02/01	6	102.92	6	104.00	103.00	0	6,372	0.00%
2018/01/31	0	0.00	10	101.75	103.50	-10	6,306	-0.16%
2018/01/30	3	102.83	5	103.00	103.00	-2	6,240	-0.03%
2018/01/29	0	0.00	0.1	104.00	104.50	-0.1	6,165	0.00%
2018/01/26	5	102.00	12	102.67	103.50	-7	6,101	-0.11%
2018/01/25	2	100.25	3.3	101.30	101.50	-1.3	5,975	-0.02%
2018/01/24	1	99.90	0.6	99.20	99.20	0.4	5,895	0.01%
2018/01/23	19	100.23	0	0.00	100.00	19	5,883	0.32%
2018/01/22	10	100.00	13	100.04	101.50	-3	5,800	-0.05%
2018/01/19	3	100.00	2	101.00	100.50	1	5,731	0.02%
2018/01/18	11	102.00	0	0.00	101.50	11	5,650	0.19%
2018/01/16	0	0.00	7	101.64	102.00	-7	5,560	-0.13%
2018/01/15	2	101.75	19	101.53	102.00	-17	5,549	-0.31%
2018/01/12	2	101.50	30	102.00	101.50	-28	5,538	-0.51%
2018/01/11	2	100.50	0.3	100.50	101.00	1.7	5,442	0.03%
2018/01/10	13	101.62	0	0.00	101.00	13	5,364	0.24%
2018/01/09	15	100.60	35.3	101.73	102.50	-20.3	5,270	-0.38%
2018/01/08	0	0.00	14.4	98.94	99.50	-14.4	5,132	-0.28%
2018/01/03	0	0.00	1	98.20	98.50	-1	5,102	-0.02%
2018/01/02	5	97.50	2	98.20	98.10	3	5,038	0.06%