世芯-KY (3661)-兆豐-忠孝券商分點個股進出

台股 » 個股 » 世芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世芯-KY

(3661)

可現股當沖

股價
2830
漲跌
▼145
漲幅
-4.87%
成交量
2,953張
產業
上市半導體類股
861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

世芯-KY (3661)籌碼相關－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	2917.16	1	2910.00	2830.00	0	2,409	0.00%
2024/04/24	0	0.00	0.2	2943.57	2975.00	-0.2	2,394	-0.01%
2024/04/23	1	2820.18	1	2860.19	2860.00	0	2,391	0.00%
2024/04/22	0.1	2818.20	0	0.00	2765.00	0.1	2,381	0.00%
2024/04/19	1.2	2923.27	6.2	2946.77	2860.00	-5	2,356	-0.21%
2024/04/18	3	3008.33	0.3	3045.68	3035.00	2.7	2,318	0.12%
2024/04/17	3	2871.46	0	2870.00	2900.00	3	2,304	0.13%
2024/04/16	0.2	2893.04	1.1	2801.42	2830.00	-1	2,283	-0.04%
2024/04/15	2.2	2814.72	0	2827.14	2755.00	2.2	2,233	0.10%
2024/04/12	2.4	3041.39	0.1	2900.00	2900.00	2.3	2,215	0.10%
2024/04/11	0.2	3031.35	1	3100.00	3015.00	-0.8	2,175	-0.04%
2024/04/10	0.1	3044.58	0	0.00	3020.00	0.1	2,163	0.00%
2024/04/09	1.1	3017.48	0	3015.00	3020.00	1.1	2,155	0.05%
2024/04/08	0.1	3206.88	2	3184.47	3150.00	-1.9	2,145	-0.09%
2024/04/03	0	3395.39	0	0.00	3385.00	0	2,125	0.00%
2024/04/02	0	3348.86	0	3395.00	3400.00	0	2,134	0.00%
2024/04/01	1	3351.13	0.1	3407.78	3420.00	0.9	2,132	0.04%
2024/03/29	0	3399.58	0.2	3369.61	3340.00	-0.2	2,121	-0.01%
2024/03/28	0	3199.09	2	3199.83	3165.00	-2	2,086	-0.10%
2024/03/27	0.5	3169.28	0	3163.70	3150.00	0.4	2,073	0.02%
2024/03/26	0.2	3375.31	1.1	3347.62	3340.00	-0.9	2,030	-0.04%
2024/03/25	2.1	3500.37	6.6	3574.12	3460.00	-4.5	2,019	-0.22%
2024/03/22	0	3450.56	0	3490.00	3450.00	0	2,007	0.00%
2024/03/21	0.3	3391.22	0	0.00	3395.00	0.3	1,988	0.01%
2024/03/20	0.2	3385.23	0	3381.67	3375.00	0.1	1,967	0.01%
2024/03/19	1.5	3560.65	1	3710.00	3305.00	0.5	1,940	0.03%
2024/03/18	0	3640.00	0	3647.68	3665.00	0	1,893	0.00%
2024/03/15	1.1	3739.52	2	3632.50	3605.00	-0.9	1,900	-0.05%
2024/03/14	7	3587.20	2.1	3729.89	3750.00	4.9	1,871	0.26%
2024/03/13	0.2	3444.10	1	3410.00	3410.00	-0.8	1,850	-0.04%
2024/03/12	1.2	3588.71	1	3585.06	3585.00	0.2	1,838	0.01%
2024/03/11	2.1	3703.88	0	3875.00	3750.00	2.1	1,831	0.11%
2024/03/08	0.1	3851.81	0	3912.22	3825.00	0.1	1,844	0.00%
2024/03/07	0.6	3955.54	0	3990.00	3910.00	0.6	1,833	0.03%
2024/03/06	1	4182.24	0	4146.67	4085.00	1	1,833	0.06%
2024/03/05	0.1	4225.14	0	4247.50	4200.00	0.1	1,955	0.01%
2024/03/04	2	4238.16	1	4285.00	4200.00	1	1,972	0.05%
2024/03/01	0	0.00	1	4331.91	4340.00	-1	1,981	-0.05%
2024/02/29	1	3965.00	1	4061.48	4140.00	0	1,986	0.00%
2024/02/27	1	3939.10	1	3985.00	3960.00	0	1,975	0.00%
2024/02/26	1	3930.07	1	3975.00	3975.00	0	1,984	0.00%
2024/02/23	1.1	3936.10	0	3991.25	3900.00	1.1	1,989	0.05%
2024/02/22	7	4072.80	7.1	4030.28	4015.00	-0.1	1,985	0.00%
2024/02/21	1.2	4064.67	2	4080.00	3990.00	-0.8	1,969	-0.04%
2024/02/20	0	4100.00	0	4095.00	4150.00	0	1,964	0.00%
2024/02/19	2.1	4077.70	0	4160.00	4080.00	2.1	1,973	0.10%
2024/02/16	1	4142.14	1	4185.19	4185.00	0	2,007	0.00%
2024/02/15	0	4420.00	1	4428.82	4430.00	-1	2,012	-0.05%
2024/02/05	0	0.00	0.1	4053.26	4105.00	-0.1	2,019	0.00%
2024/02/02	1	3965.00	4	3987.50	3985.00	-3	2,048	-0.15%
2024/02/01	0	0.00	3.1	3932.16	3960.00	-3.1	2,080	-0.15%
2024/01/30	0	3850.00	0	3870.00	3835.00	0	2,101	0.00%
2024/01/29	1	3859.56	0	0.00	3800.00	1	2,113	0.05%
2024/01/26	0	3720.00	1.2	3839.03	3895.00	-1.2	2,155	-0.06%
2024/01/25	0.1	3718.64	0	0.00	3720.00	0.1	2,177	0.01%
2024/01/24	1	3690.54	1	3715.00	3680.00	0	2,195	0.00%
2024/01/23	0.1	3776.48	0	0.00	3750.00	0.1	2,225	0.00%
2024/01/22	2	3805.00	1	3825.87	3815.00	1	2,257	0.04%
2024/01/19	1	3734.06	1.3	3780.78	3735.00	-0.3	2,271	-0.01%
2024/01/18	9	3647.22	9.1	3612.08	3690.00	-0.1	2,256	0.00%
2024/01/17	9.2	3607.62	8	3595.00	3565.00	1.2	2,269	0.05%
2024/01/16	0	3685.00	0	3695.00	3670.00	0	2,259	0.00%
2024/01/15	0	3715.00	1	3720.00	3700.00	-1	2,259	-0.04%
2024/01/12	8.1	3745.71	7.1	3763.94	3735.00	1	2,266	0.04%
2024/01/11	0	0.00	2.1	3794.27	3830.00	-2.1	2,294	-0.09%
2024/01/10	6	3591.67	6.3	3609.95	3650.00	-0.3	2,316	-0.01%
2024/01/09	3.1	3561.14	3.1	3576.76	3590.00	0	2,332	0.00%
2024/01/08	0	0.00	0.1	3455.00	3455.00	-0.1	2,320	0.00%
2024/01/05	0	3352.50	0	3400.00	3390.00	0	2,328	0.00%
2024/01/04	3	3431.32	5	3448.00	3365.00	-2	2,350	-0.08%
2024/01/03	0	3399.17	0.1	3424.17	3445.00	-0.1	2,373	0.00%
2024/01/02	0.1	3423.64	1	3444.45	3445.00	-0.9	2,369	-0.04%
2023/12/29	1.1	3251.10	1	3275.00	3275.00	0.1	2,336	0.00%
2023/12/28	8.3	3346.35	8	3373.75	3260.00	0.3	2,330	0.01%
2023/12/27	3.1	3316.05	0	0.00	3305.00	3.1	2,328	0.13%
2023/12/26	0	0.00	0.1	3450.00	3420.00	-0.1	2,326	0.00%
2023/12/25	0	0.00	0	3390.00	3375.00	0	2,342	0.00%
2023/12/22	0	0.00	1	3360.00	3370.00	-1	2,370	-0.04%
2023/12/21	0	3350.00	0	0.00	3340.00	0	2,380	0.00%
2023/12/20	2.1	3320.48	0	3360.00	3365.00	2.1	2,400	0.09%
2023/12/19	0.2	3318.17	0	0.00	3310.00	0.2	2,425	0.01%
2023/12/18	1.1	3365.87	4	3396.21	3360.00	-2.9	2,438	-0.12%
2023/12/15	1	3450.00	0	0.00	3440.00	1	2,448	0.04%
2023/12/14	2.2	3516.65	0.1	3552.56	3495.00	2	2,442	0.08%
2023/12/12	0	0.00	0	3520.00	3520.00	0	2,423	0.00%
2023/12/11	0	0.00	1.1	3414.62	3510.00	-1.1	2,427	-0.05%
2023/12/08	1	3429.94	2	3410.01	3335.00	-1	2,445	-0.04%
2023/12/07	2	3300.00	2.1	3296.17	3370.00	-0.1	2,434	0.00%
2023/12/06	3	3291.69	1	3329.97	3290.00	2	2,420	0.08%
2023/12/05	9	3215.00	11.1	3141.27	3240.00	-2.1	2,381	-0.09%
2023/12/04	4	3107.57	4	3106.27	3110.00	0	2,347	0.00%
2023/12/01	3.1	3071.37	3	3065.00	3080.00	0.1	2,332	0.01%
2023/11/30	5	3120.12	5	3145.04	3110.00	0	2,308	0.00%
2023/11/29	6.1	3090.47	6	3085.00	3050.00	0.1	2,175	0.00%
2023/11/28	3	3093.33	2	3104.98	3130.00	1	2,161	0.05%
2023/11/27	1	2965.44	0	3065.00	2950.00	1	2,148	0.05%
2023/11/24	0.1	3065.00	0	0.00	3050.00	0.1	2,155	0.01%
2023/11/22	0	3115.00	1	3180.00	3170.00	-1	2,163	-0.05%
2023/11/21	1	3204.30	2	3180.00	3135.00	-1	2,165	-0.05%
2023/11/20	1	3260.00	1	3185.00	3185.00	0	2,185	0.00%
2023/11/17	0	0.00	0	3198.33	3230.00	0	2,231	0.00%
2023/11/16	6.1	3108.77	4	3072.61	3090.00	2.1	2,262	0.09%
2023/11/15	3	3191.41	1.1	3221.70	3105.00	1.9	2,250	0.08%
2023/11/14	1	3330.01	0	3365.00	3285.00	1	2,245	0.04%
2023/11/13	1	3274.27	2	3299.98	3235.00	-1	2,266	-0.04%
2023/11/10	0	3150.00	1	3080.00	3200.00	-1	2,265	-0.04%
2023/11/09	0	3280.00	0	3210.31	3240.00	0	2,261	0.00%
2023/11/08	0	0.00	0	3000.00	3045.00	0	2,233	0.00%
2023/11/07	0	0.00	1	3000.00	3000.00	-1	2,271	-0.04%
2023/11/06	1	2905.00	2	2932.15	2955.00	-1	2,288	-0.04%
2023/11/02	2	2805.00	2.2	2804.54	2820.00	-0.2	2,282	-0.01%
2023/11/01	12	2692.08	12.1	2678.77	2680.00	-0.1	2,266	0.00%
2023/10/31	2.1	2766.30	2.1	2709.29	2625.00	0	2,275	0.00%
2023/10/30	20	2708.26	22.1	2700.03	2755.00	-2.1	2,292	-0.09%
2023/10/27	5.1	2560.80	7.1	2586.04	2610.00	-2	2,297	-0.09%
2023/10/26	1.1	2515.00	1	2490.00	2465.00	0.1	2,328	0.00%
2023/10/25	2	2647.37	2.1	2650.00	2620.00	-0.1	2,324	-0.01%
2023/10/24	3	2548.33	2.1	2550.24	2570.00	0.9	2,313	0.04%
2023/10/23	3.1	2503.41	3.1	2525.65	2500.00	0	2,324	0.00%
2023/10/20	4.1	2562.17	3	2568.33	2575.00	1.1	2,352	0.04%
2023/10/19	1	2460.00	2.3	2582.83	2600.00	-1.3	2,365	-0.05%
2023/10/18	4.3	2459.52	3.1	2508.36	2440.00	1.2	2,368	0.05%
2023/10/17	2.2	2734.41	0	2770.00	2630.00	2.2	2,343	0.10%
2023/10/13	1.1	2722.40	1	2830.00	2770.00	0.1	2,416	0.00%
2023/10/12	8	2793.75	10.1	2822.87	2800.00	-2.1	2,416	-0.09%
2023/10/11	26	2837.88	22.1	2871.33	2770.00	3.9	2,412	0.16%
2023/10/06	6	2727.50	6	2744.17	2775.00	0	2,444	0.00%
2023/10/05	2	2730.00	1	2750.00	2710.00	1	2,445	0.04%
2023/10/04	1.1	2679.05	0	0.00	2690.00	1.1	2,475	0.04%
2023/10/03	0	2735.00	0	0.00	2695.00	0	2,491	0.00%
2023/10/02	0	2769.76	1	2760.12	2730.00	-1	2,525	-0.04%
2023/09/28	1	2680.15	1.2	2710.65	2690.00	-0.1	2,544	-0.01%
2023/09/27	0	0.00	0.1	2654.49	2635.00	-0.1	2,613	0.00%
2023/09/26	0	0.00	0.1	2638.86	2600.00	-0.1	2,618	0.00%
2023/09/25	0	2592.62	0.1	2615.00	2625.00	-0.1	2,633	0.00%
2023/09/22	0	2475.00	0	2480.00	2500.00	0	2,628	0.00%
2023/09/21	0.2	2373.36	0	0.00	2360.00	0.2	2,625	0.01%
2023/09/20	1.3	2559.54	0.1	2543.64	2450.00	1.3	2,629	0.05%
2023/09/19	1.1	2664.50	1	2699.97	2605.00	0.1	2,646	0.00%
2023/09/18	0.1	2620.00	0	0.00	2615.00	0.1	2,661	0.00%
2023/09/15	1	2680.00	0	0.00	2645.00	1	2,696	0.04%
2023/09/14	2	2637.54	1	2670.00	2655.00	1	2,707	0.04%
2023/09/13	2	2679.72	3.1	2614.29	2620.00	-1.1	2,709	-0.04%
2023/09/12	1	2515.00	1.2	2514.75	2530.00	-0.2	2,703	-0.01%
2023/09/08	0.1	2420.00	0.1	2405.00	2410.00	-0.1	2,784	0.00%
2023/09/07	0.1	2443.46	0	0.00	2450.00	0.1	2,856	0.00%
2023/09/04	0	2505.00	0	2460.00	2480.00	0	3,060	0.00%
2023/09/01	1	2445.00	0.1	2490.00	2445.00	1	3,100	0.03%
2023/08/31	2.2	2519.66	0	0.00	2470.00	2.2	3,158	0.07%
2023/08/30	1	2580.00	1.1	2561.43	2555.00	-0.1	3,172	0.00%
2023/08/29	1	2390.00	1	2410.00	2490.00	0	3,198	0.00%
2023/08/28	2	2420.00	1	2405.00	2410.00	1	3,216	0.03%
2023/08/25	0.1	2415.69	0.1	2420.00	2430.00	0	3,232	0.00%
2023/08/24	1	2579.55	2.1	2517.70	2495.00	-1.1	3,285	-0.03%
2023/08/23	1	2341.02	0	2363.75	2390.00	1	3,351	0.03%
2023/08/22	0	0.00	3.1	2360.28	2380.00	-3.1	3,396	-0.09%
2023/08/18	20	1979.99	20	1987.50	1970.00	0	3,537	0.00%
2023/08/17	0	1980.00	3	1989.98	1970.00	-3	3,575	-0.08%
2023/08/16	22	1880.91	22	1895.00	1905.00	0	3,578	0.00%
2023/08/15	1	1914.63	0.1	1915.00	1890.00	0.9	3,662	0.03%
2023/08/14	0	1820.00	0	1805.00	1815.00	0	3,667	0.00%
2023/08/11	2.1	1796.77	2	1827.50	1820.00	0.1	3,707	0.00%
2023/08/10	4.1	1875.10	0	1870.00	1865.00	4.1	3,748	0.11%
2023/08/09	2	2109.93	0	2145.67	2070.00	2	3,748	0.05%
2023/08/08	0	0.00	0	2100.00	2145.00	0	3,774	0.00%
2023/08/07	0	1915.00	0	0.00	2040.00	0	3,773	0.00%
2023/08/04	3	1944.77	3	1855.00	1855.00	0	3,877	0.00%
2023/08/02	1	1910.00	1	1925.00	1895.00	0	3,883	0.00%
2023/08/01	0	1960.46	1	1965.00	1960.00	-1	3,897	-0.03%
2023/07/31	3.1	2010.54	59	2054.41	1990.00	-55.9	3,887	-1.44%
2023/07/28	3	2133.33	0	0.00	2170.00	3	3,861	0.08%
2023/07/27	12	2189.58	12	2199.58	2140.00	0	3,880	0.00%
2023/07/26	0	2215.00	0	2175.00	2155.00	0	3,932	0.00%
2023/07/25	3	2253.50	1	2259.85	2210.00	2	3,966	0.05%
2023/07/24	1	2209.99	0	2225.00	2210.00	1	4,015	0.02%
2023/07/21	0	2140.00	2	2172.50	2230.00	-2	4,046	-0.05%
2023/07/20	1	2125.00	0	0.00	2150.00	1	4,086	0.02%
2023/07/19	1	2125.01	5.4	2088.71	2130.00	-4.4	4,098	-0.11%
2023/07/18	9	1973.31	17	1994.41	1975.00	-8	4,130	-0.19%
2023/07/17	2	1925.00	5	1990.00	1925.00	-3	4,132	-0.07%
2023/07/14	13	1969.23	0	1965.00	1980.00	13	4,158	0.31%
2023/07/13	1	1984.78	13	1965.00	1950.00	-12	4,183	-0.29%
2023/07/12	0	0.00	2	1900.00	1880.00	-2	4,143	-0.05%
2023/07/11	7	1860.01	5	1925.00	1840.00	2	4,175	0.05%
2023/07/10	20	1901.25	10	1920.00	1895.00	10	4,176	0.24%
2023/07/06	0	1840.00	5	1840.00	1880.00	-5	4,261	-0.12%
2023/07/05	10	1770.04	3	1843.34	1810.00	7	4,279	0.16%
2023/07/04	0	0.00	1	1915.00	1895.00	-1	4,223	-0.02%
2023/07/03	0	0.00	10.1	1869.85	1890.00	-10.1	4,217	-0.24%
2023/06/29	0	0.00	1.1	1813.64	1805.00	-1.1	4,226	-0.03%
2023/06/28	0.1	1745.00	0.2	1790.00	1730.00	-0.1	4,277	0.00%
2023/06/27	2.1	1801.67	1.1	1806.82	1750.00	1	4,293	0.02%
2023/06/26	1	1805.00	1.1	1832.73	1835.00	-0.1	4,299	0.00%
2023/06/21	1	1780.01	0	0.00	1810.00	1	4,342	0.02%
2023/06/20	1	1845.00	0	0.00	1845.00	1	4,367	0.02%
2023/06/19	10	1855.00	0	0.00	1835.00	10	4,403	0.23%
2023/06/16	0	1845.00	0	0.00	1840.00	0	4,484	0.00%
2023/06/15	3	1841.67	4	1815.00	1800.00	-1	4,515	-0.02%
2023/06/13	22	1750.22	22	1730.22	1775.00	0	4,776	0.00%
2023/06/12	17	1640.00	28	1653.21	1650.00	-11	4,817	-0.23%
2023/06/09	11	1642.73	3	1626.67	1585.00	8	4,856	0.16%
2023/06/08	4.3	1570.86	0	0.00	1560.00	4.3	4,887	0.09%
2023/06/07	1.1	1657.09	1	1630.01	1670.00	0.1	4,866	0.00%
2023/06/06	3	1583.33	14.5	1612.41	1620.00	-11.5	4,900	-0.23%
2023/06/05	29	1655.00	29	1668.10	1645.00	0	4,953	0.00%
2023/06/02	2	1660.00	0	1695.00	1655.00	2	4,948	0.04%
2023/06/01	1	1630.03	1	1679.98	1700.00	0	4,959	0.00%
2023/05/31	20	1645.00	20	1660.00	1655.00	0	5,027	0.00%
2023/05/30	4.2	1660.36	4	1658.75	1685.00	0.2	5,072	0.00%
2023/05/29	2	1585.00	10.1	1617.57	1660.00	-8.1	5,140	-0.16%
2023/05/26	56.2	1518.72	55	1531.36	1510.00	1.2	5,143	0.02%
2023/05/25	37.1	1573.40	10	1632.50	1560.00	27.1	5,181	0.52%
2023/05/24	1.3	1538.93	1	1550.00	1540.00	0.3	5,127	0.01%
2023/05/23	4.1	1589.15	5	1604.00	1580.00	-0.9	5,123	-0.02%
2023/05/22	33	1527.73	1	1540.00	1525.00	32	5,086	0.63%
2023/05/19	0	0.00	7.3	1516.21	1565.00	-7.3	5,110	-0.14%
2023/05/16	11	1409.09	5	1392.00	1410.00	6	5,157	0.12%
2023/05/15	2	1335.00	2	1347.50	1350.00	0	5,138	0.00%
2023/05/12	3	1333.33	5	1332.00	1355.00	-2	5,177	-0.04%
2023/05/11	3	1326.67	1	1310.00	1305.00	2	5,183	0.04%
2023/05/10	0	0.00	8	1327.50	1345.00	-8	5,249	-0.15%
2023/05/09	3	1266.67	3	1260.00	1275.00	0	5,173	0.00%
2023/05/08	3	1294.99	1	1314.99	1260.00	2	5,186	0.04%
2023/05/05	0	1230.00	2	1250.00	1260.00	-2	5,200	-0.04%
2023/05/04	2	1250.00	1	1225.00	1225.00	1	5,260	0.02%
2023/05/03	42	1251.55	43	1236.40	1230.00	-1	5,280	-0.02%
2023/05/02	41	1239.63	41	1237.32	1260.00	0	5,289	0.00%
2023/04/28	19	1224.21	18	1230.00	1185.00	1	5,288	0.02%
2023/04/27	9	1150.01	8.2	1156.11	1215.00	0.8	5,255	0.02%
2023/04/26	17	1157.94	17	1165.29	1170.00	0	5,203	0.00%
2023/04/25	0.2	1165.00	1	1140.00	1135.00	-0.8	5,175	-0.02%
2023/04/21	3	1228.03	62	1195.00	1195.00	-59	5,136	-1.15%
2023/04/19	0	1290.00	2	1292.50	1295.00	-2	5,100	-0.04%
2023/04/18	4	1315.00	0	0.00	1280.00	4	5,111	0.08%
2023/04/17	1	1340.00	0	0.00	1340.00	1	5,140	0.02%
2023/04/14	60	1330.83	2	1354.83	1360.00	58	5,198	1.11%
2023/04/13	0	1315.00	0	0.00	1290.00	0	5,237	0.00%
2023/04/12	1.1	1326.36	50	1330.00	1340.00	-48.9	5,269	-0.93%
2023/04/11	52	1341.64	2	1365.00	1345.00	50	5,263	0.95%
2023/04/10	0	0.00	2	1295.00	1315.00	-2	5,250	-0.04%
2023/04/07	0	0.00	0	1230.00	1250.00	0	5,237	0.00%
2023/04/06	1	1185.05	0	0.00	1210.00	1	5,250	0.02%
2023/03/31	0	0.00	3	1240.00	1240.00	-3	5,259	-0.06%
2023/03/29	4	1201.25	0	0.00	1210.00	4	5,295	0.08%
2023/03/24	5	1260.00	2	1282.50	1255.00	3	5,311	0.06%
2023/03/23	3	1288.33	3	1296.67	1305.00	0	5,301	0.00%
2023/03/22	3	1303.33	1.1	1304.76	1305.00	2	5,301	0.04%
2023/03/21	4	1248.75	5	1269.00	1290.00	-1	5,287	-0.02%
2023/03/20	4	1208.75	3	1223.33	1245.00	1	5,243	0.02%
2023/03/17	8	1194.37	8.1	1216.98	1205.00	-0.1	5,268	0.00%
2023/03/16	3	1085.00	11	1088.18	1125.00	-8	5,121	-0.16%
2023/03/15	5	1036.00	6	1047.44	1025.00	-1	5,011	-0.02%
2023/03/14	2	1012.50	2	1017.50	989.00	0	4,940	0.00%
2023/03/13	3	995.99	2	994.50	998.00	1	4,894	0.02%
2023/03/10	1	1005.01	4	1000.00	998.00	-3	4,852	-0.06%
2023/03/09	2	1022.50	3	1031.67	1030.00	-1	4,901	-0.02%
2023/03/08	11	981.27	17	990.41	1000.00	-6	4,905	-0.12%
2023/03/07	0	960.00	0	0.00	957.00	0	4,835	0.00%
2023/03/06	3	949.35	3	962.67	957.00	0	4,850	0.00%
2023/03/03	9	981.61	4	973.25	968.00	5	4,851	0.10%
2023/03/02	6	1026.66	3	1020.00	1005.00	3	4,837	0.06%
2023/03/01	4	1015.00	17.2	1005.85	1035.00	-13.2	4,831	-0.27%
2023/02/24	3	960.33	2	956.00	944.00	1	4,792	0.02%
2023/02/23	6	957.33	6	971.31	958.00	0	4,752	0.00%
2023/02/22	4	914.25	1	900.00	900.00	3	4,708	0.06%
2023/02/21	1	934.00	1	938.00	940.00	0	4,697	0.00%
2023/02/20	1	939.00	1	952.00	927.00	0	4,755	0.00%
2023/02/17	9	928.90	3	925.67	929.00	6	4,821	0.13%
2023/02/16	4	963.50	7	959.84	961.00	-3	4,823	-0.06%
2023/02/15	2	916.51	2	919.50	920.00	0	4,888	0.00%
2023/02/14	8	945.50	2	915.00	912.00	6	4,929	0.12%
2023/02/13	13	976.92	14	1002.50	959.00	-1	4,931	-0.02%
2023/02/10	8.1	964.83	6	979.33	978.00	2.1	5,033	0.04%
2023/02/09	3	993.67	0	0.00	1005.00	3	5,114	0.06%
2023/02/08	2	961.00	5	998.80	998.00	-3	5,177	-0.06%
2023/02/07	0	0.00	1	949.00	949.00	-1	5,202	-0.02%
2023/02/06	3	913.00	5	919.60	933.00	-2	5,249	-0.04%
2023/02/03	7	938.71	3	940.33	943.00	4	5,340	0.07%
2023/02/02	6	917.50	6.2	925.14	926.00	-0.2	5,386	0.00%
2023/02/01	1	872.00	2	877.00	888.00	-1	5,530	-0.02%
2023/01/31	1	853.00	0	0.00	843.00	1	5,669	0.02%
2023/01/30	0	0.00	4	886.75	864.00	-4	5,770	-0.07%
2023/01/17	0	853.00	0.1	858.90	846.00	-0.1	5,859	0.00%
2023/01/16	1	864.00	3	859.33	862.00	-2	5,979	-0.03%
2023/01/13	1	849.00	0	0.00	837.00	1	6,083	0.02%
2023/01/12	0	0.00	1	835.00	839.00	-1	6,223	-0.02%
2023/01/11	2	828.00	0	0.00	833.00	2	6,322	0.03%
2023/01/09	0	0.00	3	859.00	854.00	-3	6,533	-0.05%
2023/01/06	3	850.34	0	0.00	837.00	3	6,606	0.05%
2023/01/05	2	868.50	2.1	880.00	857.00	-0.1	6,725	0.00%
2023/01/04	3	876.67	1	871.00	879.00	2	6,683	0.03%
2023/01/03	2	829.00	2	834.00	855.00	0	6,597	0.00%
2022/12/30	1	780.00	3	785.33	788.00	-2	6,665	-0.03%
2022/12/29	3	752.33	2	755.00	769.00	1	6,707	0.01%
2022/12/28	1	768.00	2	758.50	750.00	-1	6,816	-0.01%
2022/12/27	1	785.00	0	0.00	780.00	1	6,789	0.01%
2022/12/26	2	792.00	2	787.00	781.00	0	6,824	0.00%
2022/12/21	6	821.17	7	818.86	809.00	-1	6,998	-0.01%
2022/12/20	15.1	863.04	17	834.59	823.00	-1.9	7,025	-0.03%
2022/12/19	2	858.00	2	871.00	885.00	0	7,004	0.00%
2022/12/16	1	862.00	1	867.00	876.00	0	7,108	0.00%
2022/12/15	8	885.88	3	896.33	885.00	5	7,139	0.07%
2022/12/14	1	880.00	5	892.00	911.00	-4	7,108	-0.06%
2022/12/13	7	875.86	10	882.70	865.00	-3	7,085	-0.04%
2022/12/12	3	886.00	0	0.00	879.00	3	7,073	0.04%
2022/12/09	5	905.00	10	916.70	915.00	-5	7,090	-0.07%
2022/12/08	1	869.00	1	866.00	878.00	0	7,048	0.00%
2022/12/07	5	877.80	10	871.60	858.00	-5	7,064	-0.07%
2022/12/06	12	905.25	3	902.33	894.00	9	7,035	0.13%
2022/12/05	4	916.00	0	0.00	909.00	4	7,096	0.06%
2022/12/02	3	909.67	6	901.67	913.00	-3	7,137	-0.04%
2022/12/01	9	933.67	0	0.00	895.00	9	7,173	0.13%
2022/11/30	5	926.80	9	929.89	927.00	-4	7,136	-0.06%
2022/11/29	4	880.00	5	895.20	902.00	-1	7,167	-0.01%
2022/11/28	6	894.17	6	901.67	890.00	0	7,272	0.00%
2022/11/25	9	891.00	0	0.00	883.00	9	7,324	0.12%
2022/11/24	3	915.67	7	907.14	916.00	-4	7,308	-0.05%
2022/11/23	3	878.67	3	880.67	879.00	0	7,304	0.00%
2022/11/22	19	873.74	18	869.44	862.00	1	7,350	0.01%
2022/11/21	0	0.00	3	896.67	890.00	-3	7,340	-0.04%
2022/11/18	8	879.25	6	877.33	875.00	2	7,386	0.03%
2022/11/17	2	875.50	3	873.67	882.00	-1	7,354	-0.01%
2022/11/16	0	0.00	2	864.50	860.00	-2	7,333	-0.03%
2022/11/15	52	847.94	55	847.75	843.00	-3	7,287	-0.04%
2022/11/14	5	835.80	3	831.00	830.00	2	7,262	0.03%
2022/11/11	9	838.00	6	843.83	823.00	3	7,296	0.04%
2022/11/10	4	790.50	5	797.60	800.00	-1	7,250	-0.01%
2022/11/09	9	786.11	9	786.44	790.00	0	7,288	0.00%
2022/11/08	12	805.50	11	802.18	778.00	1	7,308	0.01%
2022/11/07	5	751.40	9.2	778.41	797.00	-4.2	7,285	-0.06%
2022/11/04	4	712.75	3	720.33	725.00	1	7,232	0.01%
2022/11/03	5	687.00	5	693.77	701.00	0	7,157	0.00%
2022/11/02	3	667.33	3	675.00	678.00	0	7,111	0.00%
2022/11/01	8	660.75	7	660.13	676.00	1	7,082	0.01%
2022/10/31	4	643.25	8	648.75	649.00	-4	7,045	-0.06%
2022/10/28	13	625.39	11	626.36	626.00	2	7,066	0.03%
2022/10/27	11	602.73	10	607.40	619.00	1	6,921	0.01%
2022/10/26	6	564.00	10	570.80	583.00	-4	6,816	-0.06%
2022/10/25	12	591.08	13	591.85	580.00	-1	6,773	-0.01%
2022/10/24	8	626.38	9	610.00	597.00	-1	6,734	-0.01%
2022/10/21	20.1	651.70	20	651.15	620.00	0.1	6,695	0.00%
2022/10/20	10	653.20	10	666.00	673.00	0	6,644	0.00%
2022/10/19	13	696.46	19	686.79	692.00	-6	6,524	-0.09%
2022/10/18	17.2	660.80	13	664.00	671.00	4.2	6,474	0.06%
2022/10/17	10	677.50	6	681.00	691.00	4	6,434	0.06%
2022/10/14	6	700.00	9	697.11	670.00	-3	6,389	-0.05%
2022/10/13	10	714.70	15	707.52	681.00	-5	6,374	-0.08%
2022/10/12	11	759.44	7	769.71	746.00	4	6,282	0.06%
2022/10/11	3	828.00	0	0.00	828.00	3	6,364	0.05%
2022/10/07	10	898.60	5	893.00	919.00	5	6,508	0.08%
2022/10/06	6	882.17	9	889.22	908.00	-3	6,492	-0.05%
2022/10/05	30	899.48	37	878.46	838.00	-7	6,489	-0.11%
2022/10/04	2	880.00	3	889.67	901.00	-1	6,459	-0.02%
2022/10/03	6	847.16	4	848.00	857.00	2	6,468	0.03%
2022/09/30	6	837.67	8	826.75	867.00	-2	6,491	-0.03%
2022/09/29	6	843.17	6	842.66	823.00	0	6,492	0.00%
2022/09/28	10	840.34	12	826.08	810.00	-2	6,484	-0.03%
2022/09/27	8	867.38	9	857.89	865.00	-1	6,510	-0.02%
2022/09/26	2	869.00	12	876.33	866.00	-10	6,498	-0.15%
2022/09/23	12.1	920.60	8	908.14	914.00	4.1	6,519	0.06%
2022/09/22	9	927.54	15.1	927.06	950.00	-6	6,435	-0.09%
2022/09/21	6	905.50	6	906.17	900.00	0	6,399	0.00%
2022/09/20	3	916.33	3	910.67	909.00	0	6,415	0.00%
2022/09/19	3	906.67	233	912.15	900.00	-230	6,440	-3.57%	大賣/鉅額交易
2022/09/16	11.1	939.07	7	948.00	908.00	4	6,506	0.06%
2022/09/15	124	980.15	11	979.91	944.00	113	6,519	1.73%	大買/鉅額交易
2022/09/14	150	963.85	36	956.53	953.00	114	6,562	1.74%	大買/鉅額交易
2022/09/13	8	944.25	2	960.00	939.00	6	6,594	0.09%
2022/09/12	176	943.22	180	937.23	959.00	-4	6,609	-0.06%	大買/大賣/
2022/09/08	5	866.40	7.1	876.83	896.00	-2.1	6,588	-0.03%
2022/09/07	5	846.60	5	854.30	846.00	0	6,569	0.00%
2022/09/06	6	861.34	271	876.94	846.00	-265	6,531	-4.06%	大賣/鉅額交易
2022/09/05	13	887.54	4	910.50	870.00	9	6,550	0.14%
2022/09/02	19	893.47	30	895.86	925.00	-11	6,473	-0.17%
2022/09/01	32	854.81	32	849.63	855.00	0	6,366	0.00%
2022/08/31	13	857.46	3	866.00	857.00	10	6,313	0.16%
2022/08/30	9	868.33	0	875.00	866.00	9	6,301	0.14%
2022/08/29	26	852.92	16	849.19	873.00	10	6,231	0.16%
2022/08/26	8	844.35	3	841.33	828.00	5	6,148	0.08%
2022/08/25	62	834.60	28	829.07	841.00	34	6,117	0.56%
2022/08/24	24	792.04	12	793.33	793.00	12	6,052	0.20%
2022/08/23	6	774.16	6	775.17	780.00	0	6,024	0.00%
2022/08/22	29	790.93	25	793.04	765.00	4	6,041	0.07%
2022/08/19	4	807.75	3	803.67	795.00	1	6,031	0.02%
2022/08/18	71	789.25	44	799.80	804.00	27	6,027	0.45%
2022/08/17	22	776.86	21	773.43	770.00	1	5,983	0.02%
2022/08/16	40	783.60	39	778.87	786.00	1	5,928	0.02%
2022/08/15	8.1	741.63	7	743.86	770.00	1.1	5,844	0.02%
2022/08/12	154	694.78	23	707.57	721.00	131	5,748	2.28%	大買/鉅額交易
2022/08/11	21	667.52	12	656.42	667.00	9	5,632	0.16%
2022/08/10	6	618.00	5	620.20	618.00	1	5,578	0.02%
2022/08/09	3	631.00	5	634.20	636.00	-2	5,605	-0.04%
2022/08/08	5	629.80	1	635.00	628.00	4	5,557	0.07%
2022/08/05	4.1	646.30	3	650.67	641.00	1.1	5,553	0.02%
2022/08/04	10	649.50	5	649.40	638.00	5	5,548	0.09%
2022/08/03	5	673.80	4	681.50	678.00	1	5,441	0.02%
2022/08/02	5	650.60	6	656.33	669.00	-1	5,410	-0.02%
2022/08/01	14	675.43	114	685.51	658.00	-100	5,356	-1.87%	大賣/
2022/07/29	112	710.21	7	702.43	706.00	105	5,317	1.97%	大買/鉅額交易
2022/07/28	6	680.50	7	682.14	676.00	-1	5,253	-0.02%
2022/07/27	5	662.40	10	670.30	681.00	-5	5,192	-0.10%
2022/07/26	4	670.00	1	667.00	665.00	3	5,183	0.06%
2022/07/25	6	657.33	7	671.00	677.00	-1	5,188	-0.02%
2022/07/22	9	687.00	4	686.75	678.00	5	5,177	0.10%
2022/07/21	12	682.67	12	674.08	691.00	0	5,119	0.00%
2022/07/20	14	681.57	17	676.94	661.00	-3	5,057	-0.06%
2022/07/19	2	637.00	2	651.00	636.00	0	4,978	0.00%
2022/07/18	5	651.00	14	626.79	655.00	-9	4,954	-0.18%
2022/07/15	16	603.88	8	597.38	600.00	8	4,841	0.17%
2022/07/14	14	568.72	14	566.64	585.00	0	4,718	0.00%
2022/07/13	6	567.17	6	569.50	562.00	0	4,602	0.00%
2022/07/12	1	584.00	2	579.50	568.00	-1	4,518	-0.02%
2022/07/11	2	618.50	1	609.00	609.00	1	4,440	0.02%
2022/07/08	20	644.70	18.3	646.04	637.00	1.7	4,397	0.04%
2022/07/07	1.3	623.10	7	637.86	654.00	-5.7	4,346	-0.13%
2022/07/06	2	635.00	1.1	637.91	608.00	0.9	4,288	0.02%
2022/07/05	13	638.23	13	643.38	633.00	0	4,218	0.00%
2022/07/04	4	652.75	5	658.80	663.00	-1	4,105	-0.02%
2022/07/01	6	680.33	6	658.67	639.00	0	4,057	0.00%
2022/06/30	5	701.80	5	705.60	694.00	0	3,952	0.00%
2022/06/29	9	726.89	8.5	725.25	731.00	0.5	3,905	0.01%
2022/06/28	7	747.71	8	743.88	721.00	-1	3,877	-0.03%
2022/06/27	4	752.25	34	735.50	754.00	-30	3,852	-0.78%
2022/06/24	182	716.36	152	709.76	713.00	30	3,822	0.78%	大買/大賣/
2022/06/23	25	677.80	26	681.08	691.00	-1	3,741	-0.03%
2022/06/22	5	680.80	8.4	669.19	667.00	-3.4	3,694	-0.09%
2022/06/21	20	704.40	20	703.85	709.00	0	3,611	0.00%
2022/06/20	2	719.50	3	727.67	708.00	-1	3,558	-0.03%
2022/06/17	6	756.00	126	736.76	736.00	-120	3,558	-3.37%	大賣/鉅額交易
2022/06/16	38	793.74	46	781.50	764.00	-8	3,514	-0.23%
2022/06/15	5	817.39	35	802.17	789.00	-30	3,508	-0.86%
2022/06/14	72.1	804.67	104	787.56	803.00	-32	3,529	-0.91%	大賣/
2022/06/13	1.1	816.55	1	823.00	819.00	0.1	3,571	0.00%
2022/06/10	36	824.81	6	836.50	847.00	30	3,561	0.84%
2022/06/09	33.5	835.04	62	842.21	835.00	-28.6	3,533	-0.81%
2022/06/08	37	867.86	32	873.88	864.00	5	3,515	0.14%
2022/06/07	8	867.88	7	876.43	878.00	1	3,508	0.03%
2022/06/06	7	876.00	8	869.00	868.00	-1	3,535	-0.03%
2022/06/02	5	917.40	32	899.06	878.00	-27	3,536	-0.76%
2022/06/01	34	957.59	3	958.00	924.00	31	3,503	0.88%
2022/05/31	53	927.30	2	933.50	935.00	51	3,482	1.46%
2022/05/30	144	927.63	4.1	918.23	927.00	139.9	3,485	4.01%	大買/鉅額交易
2022/05/27	3	849.00	3	857.00	853.00	0	3,434	0.00%
2022/05/26	5.4	874.27	21	876.81	828.00	-15.6	3,413	-0.46%
2022/05/25	18.2	901.36	163	891.96	893.00	-144.9	3,349	-4.32%	大賣/鉅額交易
2022/05/24	21	916.29	138	912.30	902.00	-117	3,300	-3.55%	大賣/鉅額交易
2022/05/23	9	973.78	6	961.00	943.00	3	3,259	0.09%
2022/05/20	35	967.17	16	962.06	950.00	19	3,224	0.59%
2022/05/19	32	954.22	54	918.91	962.00	-22	3,196	-0.69%
2022/05/18	33	947.55	9	938.67	949.00	24	3,164	0.76%
2022/05/17	78	936.37	18	937.89	949.00	60	3,136	1.91%
2022/05/16	2	914.50	96	908.02	898.00	-94	3,106	-3.03%
2022/05/13	6.1	938.83	5	942.20	911.00	1.1	3,084	0.03%
2022/05/12	236	927.23	5.1	951.59	938.00	231	3,035	7.61%	大買/鉅額交易
2022/05/11	65	928.74	5	917.20	922.00	60	2,968	2.02%
2022/05/10	8	864.76	8	868.63	906.00	0	2,999	0.00%
2022/05/09	4	853.00	3	871.67	866.00	1	2,981	0.03%
2022/05/06	10	882.90	297	886.21	870.00	-287	2,966	-9.67%	大賣/鉅額交易
2022/05/05	65	963.06	22.1	942.42	945.00	42.9	2,930	1.46%
2022/05/04	2	919.50	0	0.00	922.00	2	2,892	0.07%
2022/05/03	251	926.59	3.1	921.57	948.00	248	2,851	8.70%	大買/鉅額交易
2022/04/29	1	879.00	4	886.25	886.00	-3	2,788	-0.11%
2022/04/28	4	856.75	72	829.54	862.00	-68	2,746	-2.48%
2022/04/27	76.2	787.90	5	799.60	849.00	71.2	2,701	2.63%
2022/04/26	4	808.50	3	811.67	801.00	1	2,658	0.04%
2022/04/25	5	804.80	7	818.00	821.00	-2	2,645	-0.08%
2022/04/22	10.1	877.45	274	894.71	859.00	-263.9	2,602	-10.14%	大賣/鉅額交易
2022/04/21	2	952.50	1	940.00	939.00	1	2,549	0.04%
2022/04/20	31	975.23	31	964.29	960.00	0	2,535	0.00%
2022/04/19	20	979.75	4	970.00	960.00	16	2,531	0.63%
2022/04/18	2	932.50	35	914.97	941.00	-33	2,531	-1.30%
2022/04/15	1.1	960.09	2	957.00	925.00	-0.9	2,511	-0.04%
2022/04/14	23	989.52	22	991.91	981.00	1	2,482	0.04%
2022/04/13	222	975.12	186	932.52	984.00	36	2,466	1.46%	大買/大賣/
2022/04/12	24	933.17	81	929.51	920.00	-57	2,438	-2.34%
2022/04/11	31	998.48	44	978.14	954.00	-13	2,399	-0.54%
2022/04/08	8	1044.38	26	1011.35	1000.00	-18	2,378	-0.76%
2022/04/07	3	1090.00	105.6	1090.70	1060.00	-102.6	2,361	-4.34%	大賣/鉅額交易
2022/04/06	4	1122.50	3	1125.00	1100.00	1	2,343	0.04%
2022/04/01	51	1122.65	3	1120.00	1110.00	48	2,342	2.05%
2022/03/31	3	1091.67	1	1095.00	1100.00	2	2,338	0.09%
2022/03/30	3	1110.00	26	1091.73	1090.00	-23	2,336	-0.98%
2022/03/29	63	1117.30	19	1086.58	1095.00	44	2,321	1.90%
2022/03/28	23	1068.26	2	1082.50	1085.00	21	2,294	0.92%
2022/03/25	5	1076.99	4.1	1064.88	1065.00	0.9	2,275	0.04%
2022/03/24	71	1027.89	3	1028.33	1035.00	68	2,237	3.04%
2022/03/23	75	1008.52	36.1	1004.85	1005.00	38.9	2,234	1.74%
2022/03/22	6	946.33	132	931.05	970.00	-126	2,230	-5.65%	大賣/鉅額交易
2022/03/21	4	935.50	2	927.50	948.00	2	2,200	0.09%
2022/03/18	4	935.46	145	949.91	920.00	-141	2,195	-6.42%	大賣/鉅額交易
2022/03/17	243.1	994.59	15	981.87	986.00	228.1	2,142	10.64%	大買/鉅額交易
2022/03/16	11.1	915.85	288	904.79	908.00	-276.9	2,064	-13.41%	大賣/鉅額交易
2022/03/15	2	988.50	7	990.86	972.00	-5	1,938	-0.26%
2022/03/14	3	1080.00	3.1	1086.45	1080.00	-0.1	1,917	0.00%
2022/03/11	3	1066.67	1	1075.00	1090.00	2	1,914	0.10%
2022/03/10	26	1045.00	5	1070.00	1080.00	21	1,891	1.11%
2022/03/09	79.2	1016.82	77	1036.60	983.00	2.2	1,869	0.12%
2022/03/08	6.4	1070.32	29.1	1037.99	1030.00	-22.8	1,839	-1.24%
2022/03/07	13.3	1109.89	11	1121.36	1100.00	2.3	1,816	0.13%
2022/03/04	7	1209.29	5.1	1215.98	1220.00	1.9	1,837	0.10%
2022/03/03	8	1195.00	10	1202.50	1190.00	-2	1,852	-0.11%
2022/03/02	1	1135.00	1	1175.00	1175.00	0	1,904	0.00%
2022/03/01	1	1085.00	3	1136.74	1140.00	-2	1,875	-0.11%
2022/02/25	6	1086.67	3	1073.33	1075.00	3	1,864	0.16%
2022/02/24	0.1	1050.00	0	0.00	1055.00	0.1	1,869	0.00%
2022/02/23	1	1084.65	1	1095.00	1070.00	0	1,865	0.00%
2022/02/22	2	1082.50	1	1115.00	1070.00	1	1,864	0.05%
2022/02/21	2	1135.00	1	1125.00	1125.00	1	1,856	0.05%
2022/02/18	2	1167.50	2	1152.50	1150.00	0	1,863	0.00%
2022/02/17	2	1135.00	0	0.00	1155.00	2	1,862	0.11%
2022/02/16	1.1	1160.46	7	1158.57	1165.00	-5.9	1,847	-0.32%
2022/02/15	3	1086.67	2	1080.00	1060.00	1	1,830	0.05%
2022/02/14	32	1093.75	20	1109.75	1085.00	12	1,818	0.66%
2022/02/11	25	1138.00	17.7	1152.29	1160.00	7.3	1,809	0.40%
2022/02/10	4	1070.00	7	1089.21	1100.00	-3	1,794	-0.17%
2022/02/09	9	1022.89	16.1	1038.35	1075.00	-7.1	1,728	-0.41%
2022/02/08	2	970.50	2.2	985.00	980.00	-0.2	1,711	-0.01%
2022/02/07	0	0.00	2	944.50	950.00	-2	1,708	-0.12%
2022/01/26	20	926.05	16	933.69	935.00	4	1,712	0.23%
2022/01/25	13	925.69	12	918.08	899.00	1	1,738	0.06%
2022/01/24	0.2	912.00	1	900.00	911.00	-0.8	1,750	-0.05%
2022/01/21	31.5	949.57	0	0.00	921.00	31.5	1,751	1.80%
2022/01/20	1	958.00	3	946.67	976.00	-2	1,753	-0.11%
2022/01/19	2	930.00	0	0.00	928.00	2	1,766	0.11%
2022/01/18	83	987.34	6	970.33	968.00	77	1,772	4.34%
2022/01/14	0.1	922.78	0	0.00	916.00	0.1	1,823	0.00%
2022/01/13	2	926.51	0	0.00	930.00	2	1,922	0.10%
2022/01/12	22	940.00	2	937.50	925.00	20	1,948	1.03%
2022/01/11	9.2	925.47	29	921.62	898.00	-19.8	1,992	-0.99%
2022/01/10	8.1	950.11	1	965.00	965.00	7.1	2,017	0.35%
2022/01/07	6.1	952.57	26	947.50	931.00	-20	2,080	-0.96%
2022/01/06	8.2	967.72	0	0.00	944.00	8.2	2,155	0.38%
2022/01/05	33.1	984.60	16	957.81	982.00	17.1	2,188	0.78%
2022/01/04	7.2	979.27	5	980.00	979.00	2.2	2,201	0.10%
2022/01/03	2.1	999.29	20	1000.00	999.00	-17.9	2,268	-0.79%
2021/12/30	20	1014.96	1	1015.00	1020.00	19	2,371	0.80%
2021/12/29	3.2	995.05	0	0.00	990.00	3.2	2,494	0.13%
2021/12/28	2	999.00	5	1004.00	994.00	-3	2,597	-0.12%
2021/12/27	31	1025.00	20	1020.00	1025.00	11	2,663	0.41%
2021/12/24	6	1019.17	0	0.00	991.00	6	2,724	0.22%
2021/12/23	4	1030.00	0	0.00	1020.00	4	2,774	0.14%
2021/12/22	18	1005.00	1	998.00	1010.00	17	2,801	0.61%
2021/12/21	26	979.46	2	976.00	981.00	24	2,812	0.85%
2021/12/20	1.1	965.11	0	0.00	968.00	1.1	2,828	0.04%
2021/12/17	31	979.90	1	975.00	961.00	30	2,854	1.05%
2021/12/16	124	963.10	184	967.26	955.00	-60	2,901	-2.07%	大買/大賣/
2021/12/15	92	958.86	4	969.00	984.00	88	2,903	3.03%
2021/12/14	6	956.15	91	968.87	929.00	-85	2,903	-2.93%
2021/12/13	17	1015.00	1	1010.00	1015.00	16	2,926	0.55%
2021/12/10	2	985.00	3	986.67	979.00	-1	2,944	-0.03%
2021/12/09	1	997.00	0	0.00	993.00	1	2,978	0.03%
2021/12/08	15	1040.33	0	0.00	991.00	15	3,043	0.49%
2021/12/07	15	1039.33	15	1010.00	1005.00	0	3,111	0.00%
2021/12/06	0	1015.00	10	1000.00	1005.00	-10	3,137	-0.32%
2021/12/03	10	1040.00	1	1045.00	1045.00	9	3,189	0.28%
2021/12/02	18	1037.22	20	1018.25	1015.00	-2	3,249	-0.06%
2021/12/01	0	0.00	1	990.00	990.00	-1	3,274	-0.03%
2021/11/30	33.1	1040.30	1	974.00	1020.00	32.1	3,294	0.97%
2021/11/29	124	974.85	1	961.00	1010.00	123	3,321	3.70%	大買/鉅額交易
2021/11/26	3.1	979.81	266	942.27	941.00	-262.9	3,349	-7.85%	大賣/鉅額交易
2021/11/25	1	986.00	0	0.00	986.00	1	3,324	0.03%
2021/11/24	10	1117.00	9	1106.11	1095.00	1	3,355	0.03%
2021/11/23	16	1130.31	16	1124.69	1115.00	0	3,362	0.00%
2021/11/22	8.2	1166.72	3	1181.67	1145.00	5.2	3,390	0.15%
2021/11/19	7	1199.29	7	1196.43	1160.00	0	3,436	0.00%
2021/11/18	5	1199.00	5	1199.00	1175.00	0	3,506	0.00%
2021/11/17	4.1	1187.39	5	1190.00	1190.00	-0.9	3,555	-0.03%
2021/11/16	17.1	1252.26	6	1221.67	1220.00	11.1	3,566	0.31%
2021/11/15	13	1281.15	4	1285.00	1235.00	9	3,584	0.25%
2021/11/12	8	1247.50	15	1253.00	1265.00	-7	3,634	-0.19%
2021/11/11	5	1214.00	6	1224.17	1220.00	-1	3,633	-0.03%
2021/11/10	18.1	1192.98	11	1210.91	1220.00	7.1	3,658	0.19%
2021/11/09	8	1215.00	7	1225.00	1190.00	1	3,675	0.03%
2021/11/08	6	1201.67	6	1215.83	1200.00	0	3,687	0.00%
2021/11/05	13	1198.46	16	1203.75	1235.00	-3	3,721	-0.08%
2021/11/04	6	1177.50	5	1185.00	1160.00	1	3,708	0.03%
2021/11/03	4	1160.00	4	1131.25	1205.00	0	3,709	0.00%
2021/11/02	2	1135.00	2	1167.50	1170.00	0	3,728	0.00%
2021/11/01	2	1102.50	4	1125.00	1130.00	-2	3,695	-0.05%
2021/10/29	3	1005.00	1	1030.00	1030.00	2	3,677	0.05%
2021/10/28	5	997.60	1	991.00	989.00	4	3,670	0.11%
2021/10/27	2	1017.50	3	1041.67	1050.00	-1	3,667	-0.03%
2021/10/26	5	994.80	5	988.80	986.00	0	3,659	0.00%
2021/10/25	3	994.33	2	978.00	978.00	1	3,652	0.03%
2021/10/22	9	984.78	4	991.50	996.00	5	3,664	0.14%
2021/10/21	40	984.83	46.1	988.88	983.00	-6.1	3,652	-0.17%
2021/10/20	9	919.89	3	918.33	915.00	6	3,558	0.17%
2021/10/19	2	932.00	7.1	921.43	920.00	-5.1	3,557	-0.14%
2021/10/18	5	908.40	7	912.14	932.00	-2	3,555	-0.06%
2021/10/15	20.1	916.10	17	921.88	888.00	3.1	3,563	0.09%
2021/10/14	17	883.59	22	877.05	890.00	-5	3,512	-0.14%
2021/10/13	13	892.77	3	892.33	888.00	10	3,460	0.29%
2021/10/12	3	894.00	2	894.50	888.00	1	3,475	0.03%
2021/10/08	2	939.00	4	928.50	938.00	-2	3,541	-0.06%
2021/10/07	23	907.52	37	911.95	929.00	-14	3,495	-0.40%
2021/10/06	101	907.05	33.1	896.43	877.00	67.9	3,432	1.98%	大買/
2021/10/05	159	875.77	8	834.88	867.00	151	3,351	4.51%	大買/鉅額交易
2021/10/04	11	849.09	251	806.33	801.00	-240	3,263	-7.35%	大賣/鉅額交易
2021/10/01	6.2	895.13	41	892.39	890.00	-34.8	3,213	-1.08%
2021/09/30	39	891.23	15.1	898.21	928.00	23.9	3,169	0.75%
2021/09/29	12	867.92	13	849.69	844.00	-1	3,122	-0.03%
2021/09/28	0.1	890.00	6	895.17	899.00	-5.9	3,123	-0.19%
2021/09/27	12	898.17	5	892.00	902.00	7	3,126	0.22%
2021/09/24	15	893.87	12	891.58	895.00	3	3,142	0.10%
2021/09/23	48	884.81	25	878.44	898.00	23	3,127	0.74%
2021/09/22	1	829.00	7	839.14	857.00	-6	3,101	-0.19%
2021/09/17	1	850.00	5	847.80	847.00	-4	3,110	-0.13%
2021/09/16	3	836.00	4	838.75	840.00	-1	3,134	-0.03%
2021/09/15	40	808.15	25	803.24	827.00	15	3,161	0.47%
2021/09/14	9	798.89	7	807.57	800.00	2	3,257	0.06%
2021/09/13	13	805.62	21	801.67	802.00	-8	3,276	-0.24%
2021/09/10	21	791.76	12	800.67	819.00	9	3,294	0.27%
2021/09/09	8	762.25	4	768.00	745.00	4	3,339	0.12%
2021/09/08	11	787.82	12	798.67	781.00	-1	3,350	-0.03%
2021/09/07	12	774.58	26	781.12	764.00	-14	3,389	-0.41%
2021/09/06	13	756.00	16	738.81	752.00	-3	3,414	-0.09%
2021/09/03	40	738.83	76	723.95	720.00	-36	3,420	-1.05%
2021/09/02	4	753.25	19	754.47	730.00	-15	3,423	-0.44%
2021/09/01	53	715.47	5	720.80	737.00	48	3,437	1.40%
2021/08/31	72	699.99	32	690.97	699.00	40	3,378	1.18%
2021/08/30	3	675.00	4	678.75	673.00	-1	3,370	-0.03%
2021/08/27	1	659.00	1	649.00	666.00	0	3,389	0.00%
2021/08/26	21	658.10	1	659.00	652.00	20	3,459	0.58%
2021/08/25	6	668.67	5	672.80	689.00	1	3,496	0.03%
2021/08/24	1	664.00	6	660.83	654.00	-5	3,629	-0.14%
2021/08/23	82	635.16	38	639.37	644.00	44	3,643	1.21%
2021/08/20	52	576.88	4	574.47	586.00	48	3,671	1.31%
2021/08/19	0	576.00	102	555.27	553.00	-102	3,709	-2.75%	大賣/鉅額交易
2021/08/18	160	565.81	159	545.47	576.00	1	3,761	0.03%	大買/大賣/
2021/08/17	0	0.00	2	580.00	573.00	-2	3,830	-0.05%
2021/08/16	2	577.50	4	567.25	569.00	-2	3,927	-0.05%
2021/08/13	2	595.50	3	603.67	594.00	-1	3,963	-0.03%
2021/08/12	32	588.91	33	590.58	602.00	-1	3,981	-0.03%
2021/08/11	66	582.00	5	583.60	575.00	61	4,010	1.52%
2021/08/10	0	0.00	3	563.00	574.00	-3	4,043	-0.07%
2021/08/09	1	586.00	0	0.00	575.00	1	4,109	0.02%
2021/08/06	6.2	580.55	4	571.25	571.00	2.2	4,145	0.05%
2021/08/05	5	611.60	1	616.00	608.00	4	4,243	0.09%
2021/08/04	4	623.00	2	626.00	620.00	2	4,357	0.05%
2021/08/03	2	628.00	2	623.00	622.00	0	4,419	0.00%
2021/08/02	2	619.50	0	0.00	620.00	2	4,412	0.05%
2021/07/30	6.1	656.33	1	662.00	633.00	5.1	4,401	0.12%
2021/07/29	6	650.83	8	654.75	665.00	-2	4,385	-0.05%
2021/07/28	10.1	640.49	6.1	644.80	645.00	4.1	4,361	0.09%
2021/07/27	6.1	693.28	5.1	700.55	680.00	1	4,317	0.02%
2021/07/26	3	690.33	4	693.00	683.00	-1	4,281	-0.02%
2021/07/23	4.1	677.23	2	673.50	677.00	2.1	4,269	0.05%
2021/07/22	5.2	695.77	7	698.14	698.00	-1.8	4,257	-0.04%
2021/07/21	6	673.33	5.1	676.08	672.00	1	4,206	0.02%
2021/07/20	2.2	646.23	3	665.00	647.00	-0.8	4,144	-0.02%
2021/07/19	1	686.00	7	684.71	676.00	-6	4,143	-0.14%
2021/07/16	13	685.85	7.5	683.27	688.00	5.5	4,116	0.13%
2021/07/15	7	639.57	16.1	662.16	688.00	-9.1	4,051	-0.22%
2021/07/14	92	634.85	4	632.25	626.00	88	3,993	2.20%
2021/07/13	4.1	636.00	3.1	626.21	621.00	1.1	4,038	0.03%
2021/07/12	5	643.60	9.2	646.80	644.00	-4.2	4,124	-0.10%
2021/07/09	3.1	622.92	3.1	621.70	630.00	0	4,321	0.00%
2021/07/08	35	624.26	2.1	631.24	632.00	32.9	4,316	0.76%
2021/07/07	16.2	613.64	47	610.87	612.00	-30.8	4,296	-0.72%
2021/07/06	4.1	636.21	3	627.33	629.00	1.1	4,265	0.02%
2021/07/05	20	651.00	4	647.50	642.00	16	4,244	0.38%
2021/07/02	21.1	623.58	5	627.20	629.00	16.1	4,226	0.38%
2021/07/01	10.1	629.40	8.1	617.24	613.00	2.1	4,207	0.05%
2021/06/30	1.1	613.54	0	0.00	611.00	1.1	4,179	0.03%
2021/06/29	58.1	633.18	60	621.60	617.00	-1.9	4,188	-0.05%
2021/06/28	5	630.20	7.3	626.11	623.00	-2.3	4,188	-0.05%
2021/06/25	31	655.74	30	647.90	639.00	1	4,166	0.02%
2021/06/24	3	642.66	0	0.00	638.00	3	4,145	0.07%
2021/06/23	215	624.78	51	627.75	635.00	164	4,118	3.98%	大買/鉅額交易
2021/06/22	4.1	594.43	4	589.75	586.00	0.1	4,021	0.00%
2021/06/21	7	591.00	6	588.83	581.00	1	3,998	0.03%
2021/06/18	6.1	582.11	8	579.75	588.00	-1.9	3,942	-0.05%
2021/06/17	19.1	553.86	11	563.45	562.00	8.1	3,851	0.21%
2021/06/16	13.1	560.08	25	561.96	550.00	-12	3,827	-0.31%
2021/06/15	119.1	554.36	7.1	568.70	578.00	112	3,777	2.96%	大買/鉅額交易
2021/06/11	5	531.98	4	533.00	526.00	1	3,790	0.03%
2021/06/10	2	536.00	3	538.33	538.00	-1	3,766	-0.03%
2021/06/09	5	551.58	124.2	556.69	526.00	-119.1	3,747	-3.18%	大賣/鉅額交易
2021/06/08	3	570.33	3	568.33	566.00	0	3,736	0.00%
2021/06/07	5.2	574.00	6.1	572.20	568.00	-0.9	3,789	-0.02%
2021/06/04	4	561.22	5.1	565.62	573.00	-1	3,767	-0.03%
2021/06/03	7	573.84	9.1	570.36	567.00	-2	3,762	-0.05%
2021/06/02	67.1	569.69	70	564.51	558.00	-2.9	3,728	-0.08%
2021/06/01	18	585.27	8	581.50	570.00	10	3,673	0.27%
2021/05/31	88	557.58	13.1	572.29	583.00	74.9	3,514	2.13%
2021/05/28	53	524.38	14	515.50	530.00	39	3,455	1.13%
2021/05/27	7	494.00	9	492.78	499.00	-2	3,407	-0.06%
2021/05/26	8	507.13	6.2	497.37	490.00	1.8	3,376	0.05%
2021/05/25	7.2	505.25	6	508.33	509.00	1.2	3,318	0.04%
2021/05/24	5.1	480.16	3	482.33	480.00	2.1	3,214	0.06%
2021/05/21	3	442.00	7	447.29	454.50	-4	3,124	-0.13%
2021/05/20	2	421.50	1	413.00	413.50	1	3,087	0.03%
2021/05/19	11	443.55	7	438.93	440.00	4	3,114	0.13%
2021/05/18	5	436.00	8	445.50	454.50	-3	3,177	-0.09%
2021/05/17	2	439.50	2	437.75	416.00	0	3,140	0.00%
2021/05/14	0	0.00	2	447.75	448.50	-2	3,092	-0.06%
2021/05/13	10	486.75	3	496.67	453.50	7	3,071	0.23%
2021/05/12	10	466.85	10	474.20	482.50	0	2,968	0.00%
2021/05/11	5	447.20	5	451.89	439.00	0	2,908	0.00%
2021/05/07	1	382.00	4	393.13	399.50	-3	2,952	-0.10%
2021/05/06	5	379.70	1	365.00	363.50	4	2,996	0.13%
2021/05/04	1	408.00	2	410.00	420.00	-1	3,077	-0.03%
2021/04/29	0	0.00	1	497.00	497.00	-1	3,077	-0.03%
2021/04/28	0	0.00	1	490.00	506.00	-1	3,088	-0.03%
2021/04/23	1	410.00	0	0.00	410.00	1	3,092	0.03%
2021/04/22	3	471.67	3	456.00	442.00	0	3,104	0.00%
2021/04/21	0	0.00	3	487.33	490.00	-3	3,103	-0.10%
2021/04/20	4	500.50	1	508.06	501.00	3	3,111	0.10%
2021/04/19	3.1	484.70	123	480.38	487.00	-119.9	3,079	-3.89%	大賣/鉅額交易
2021/04/16	9.2	535.33	17	526.88	520.00	-7.8	3,068	-0.25%
2021/04/15	150	534.19	1	535.00	534.00	149	3,045	4.89%	大買/鉅額交易
2021/04/14	1	593.00	11	593.00	593.00	-10	2,913	-0.34%
2021/04/13	1	658.00	10	658.00	658.00	-9	3,054	-0.29%
2021/04/12	0	731.00	0	0.00	731.00	0	3,230	0.00%
2021/04/09	2	812.00	0	0.00	812.00	2	3,406	0.06%
2021/04/08	3.1	914.92	0	0.00	902.00	3.1	3,445	0.09%
2021/04/07	1	922.00	2	928.50	920.00	-1	3,455	-0.03%
2021/04/06	4.1	941.16	2	937.50	910.00	2.1	3,460	0.06%
2021/04/01	2	916.94	2	914.50	916.00	0	3,466	0.00%
2021/03/31	6	899.67	5	909.80	900.00	1	3,464	0.03%
2021/03/30	3	910.33	4	902.25	895.00	-1	3,456	-0.03%
2021/03/29	2	914.50	1	916.00	903.00	1	3,477	0.03%
2021/03/26	5	921.80	8	930.75	933.00	-3	3,506	-0.09%
2021/03/25	5	890.60	5	890.40	895.00	0	3,541	0.00%
2021/03/24	1	875.00	0	0.00	875.00	1	3,588	0.03%
2021/03/23	7	879.57	4	879.75	879.00	3	3,623	0.08%
2021/03/22	2.1	905.95	1	891.00	891.00	1.1	3,703	0.03%
2021/03/19	1	926.00	1	932.00	932.00	0	3,715	0.00%
2021/03/18	7	957.71	5	950.60	950.00	2	3,725	0.05%
2021/03/17	9	948.78	9	959.44	948.00	0	3,736	0.00%
2021/03/16	2	918.00	5	925.80	914.00	-3	3,670	-0.08%
2021/03/15	1	942.00	0	0.00	936.00	1	3,691	0.03%
2021/03/12	10	927.80	10	928.50	921.00	0	3,717	0.00%
2021/03/11	13	865.15	19	868.42	913.00	-6	3,704	-0.16%
2021/03/10	7	841.86	4	845.00	830.00	3	3,704	0.08%
2021/03/09	3	834.33	5	846.40	845.00	-2	3,741	-0.05%
2021/03/08	13	857.38	12	852.42	830.00	1	3,762	0.03%
2021/03/05	2	843.50	3	831.67	830.00	-1	3,769	-0.03%
2021/03/04	4	831.50	35	829.03	833.00	-31	3,846	-0.81%
2021/03/03	38	849.45	6	854.33	848.00	32	3,865	0.83%
2021/03/02	8	898.50	27	886.11	877.00	-19	3,894	-0.49%
2021/02/26	4	883.25	4	891.00	885.00	0	3,930	0.00%
2021/02/25	7	901.71	10	903.00	911.00	-3	3,986	-0.08%
2021/02/24	10	903.70	2	896.00	881.00	8	4,129	0.19%
2021/02/23	26	908.58	6	909.83	925.00	20	4,212	0.47%
2021/02/22	5	933.20	5	926.80	920.00	0	4,241	0.00%
2021/02/19	14	978.64	12	963.83	915.00	2	4,253	0.05%
2021/02/18	4	951.50	5	949.60	974.00	-1	4,309	-0.02%
2021/02/17	12	869.75	10	880.40	886.00	2	4,245	0.05%
2021/02/05	3	803.33	223	787.17	806.00	-220	4,245	-5.18%	大賣/鉅額交易
2021/02/04	17	801.00	15	792.87	785.00	2	4,287	0.05%
2021/02/03	7	829.14	7	823.14	818.00	0	4,383	0.00%
2021/02/02	10	851.10	10	843.20	826.00	0	4,551	0.00%
2021/02/01	1	800.00	1	830.00	836.00	0	4,740	0.00%
2021/01/29	21	833.86	4	836.25	825.00	17	4,906	0.35%
2021/01/28	6	865.17	7	861.86	863.00	-1	5,020	-0.02%
2021/01/27	2	837.50	1	832.00	840.00	1	5,064	0.02%
2021/01/26	7	879.29	4	896.25	826.00	3	5,144	0.06%
2021/01/25	2	890.50	0	0.00	895.00	2	5,209	0.04%
2021/01/22	1	874.00	2	919.00	915.00	-1	5,257	-0.02%
2021/01/21	1	840.00	5	891.80	895.00	-4	5,351	-0.07%
2021/01/20	2	820.00	3	828.00	821.00	-1	5,426	-0.02%
2021/01/18	0	0.00	2	822.50	809.00	-2	5,640	-0.04%
2021/01/15	0	0.00	5	778.20	795.00	-5	5,700	-0.09%
2021/01/14	2	769.00	1	788.00	752.00	1	5,746	0.02%
2021/01/13	1	790.00	0	0.00	775.00	1	5,860	0.02%
2021/01/12	5	781.20	2	801.50	773.00	3	5,941	0.05%
2021/01/11	14	823.86	13	825.85	828.00	1	6,022	0.02%
2021/01/08	6	819.17	6	808.50	800.00	0	6,056	0.00%
2021/01/07	13	765.08	20	772.50	798.00	-7	6,050	-0.12%
2021/01/06	55	738.56	53	727.57	730.00	2	6,015	0.03%
2021/01/05	25	710.24	30	706.33	726.00	-5	5,979	-0.08%
2021/01/04	228	664.38	28	656.68	683.00	200	5,897	3.39%	大買/鉅額交易
2020/12/31	10	628.70	3	625.33	621.00	7	5,860	0.12%
2020/12/30	1	617.00	2	615.50	617.00	-1	5,945	-0.02%
2020/12/29	2	604.50	2	607.00	608.00	0	6,017	0.00%
2020/12/28	3	610.67	3	618.33	607.00	0	6,134	0.00%
2020/12/25	0	0.00	42	616.10	609.00	-42	6,272	-0.67%
2020/12/24	6	612.67	43	610.47	617.00	-37	6,427	-0.58%
2020/12/23	10	602.10	164	603.01	606.00	-154	6,638	-2.32%	大賣/鉅額交易
2020/12/22	10	624.50	8	621.50	606.00	2	6,803	0.03%
2020/12/21	22	640.14	17	638.41	642.00	5	6,861	0.07%
2020/12/18	22	630.68	11	629.45	630.00	11	6,978	0.16%
2020/12/17	16	616.13	12	613.33	613.00	4	6,997	0.06%
2020/12/16	236	635.19	25	621.32	616.00	211	7,021	3.01%	大買/鉅額交易
2020/12/15	8	593.13	143	591.71	588.00	-135	7,020	-1.92%	大賣/鉅額交易
2020/12/14	142	611.90	10	610.00	606.00	132	7,294	1.81%	大買/鉅額交易
2020/12/11	9	604.78	134	610.74	598.00	-125	7,456	-1.68%	大賣/鉅額交易
2020/12/10	5	616.20	8	611.13	627.00	-3	7,600	-0.04%
2020/12/09	7	624.00	13	627.92	620.00	-6	7,731	-0.08%
2020/12/08	12	616.75	12	619.50	617.00	0	7,853	0.00%
2020/12/07	6	598.33	5	602.79	610.00	1	8,039	0.01%
2020/12/04	15	617.60	13	616.38	604.00	2	8,276	0.02%
2020/12/03	9	633.22	11	636.64	634.00	-2	8,432	-0.02%
2020/12/02	8	634.00	9	633.44	627.00	-1	8,482	-0.01%
2020/12/01	20	653.90	5	653.00	645.00	15	8,523	0.18%
2020/11/30	18	661.72	26	655.38	668.00	-8	8,567	-0.09%
2020/11/27	10	630.10	6	633.33	635.00	4	8,538	0.05%
2020/11/26	16	635.56	11	637.36	635.00	5	8,591	0.06%
2020/11/25	15	642.33	11	641.82	630.00	4	8,586	0.05%
2020/11/24	18	656.61	18	659.00	652.00	0	8,583	0.00%
2020/11/23	32	653.91	32	649.69	662.00	0	8,548	0.00%
2020/11/20	20	622.85	24	621.25	631.00	-4	8,421	-0.05%
2020/11/19	15	603.40	13	606.85	604.00	2	8,344	0.02%
2020/11/18	39	618.87	41	617.24	613.00	-2	8,356	-0.02%
2020/11/17	31	612.61	30	618.40	603.00	1	8,337	0.01%
2020/11/16	25	593.00	25	597.80	588.00	0	8,274	0.00%
2020/11/13	13	580.15	12	579.08	573.00	1	8,258	0.01%
2020/11/12	33	598.39	39	595.74	572.00	-6	8,262	-0.07%
2020/11/11	45	591.47	39	589.00	588.00	6	8,224	0.07%
2020/11/10	52	601.06	48	598.73	584.00	4	8,162	0.05%
2020/11/09	37	610.30	34	602.06	595.00	3	8,022	0.04%
2020/11/06	98	553.08	33	565.70	580.00	65	7,850	0.83%
2020/11/05	127	519.44	105	523.40	528.00	22	7,695	0.29%	大買/大賣/
2020/11/04	19	483.00	15	478.30	481.00	4	7,628	0.05%
2020/11/03	11	475.64	9	474.72	480.50	2	7,586	0.03%
2020/11/02	18	470.90	16	470.72	460.00	2	7,570	0.03%
2020/10/30	5	496.00	4	489.88	484.50	1	7,546	0.01%
2020/10/29	13	486.00	13	487.12	500.00	0	7,645	0.00%
2020/10/28	3	498.33	145	499.51	490.00	-142	7,682	-1.85%	大賣/鉅額交易
2020/10/27	152	500.08	11	490.41	507.00	141	7,697	1.83%	大買/鉅額交易
2020/10/26	18	514.19	214	520.73	491.50	-196	7,621	-2.57%	大賣/鉅額交易
2020/10/23	128	531.13	9	530.11	528.00	119	7,590	1.57%	大買/鉅額交易
2020/10/22	63	522.16	65	523.62	520.00	-2	7,610	-0.03%
2020/10/21	93	518.65	95	510.69	523.00	-2	7,617	-0.03%
2020/10/20	113	503.07	32	500.33	507.00	81	7,622	1.06%	大買/
2020/10/19	10	487.85	9	488.00	490.00	1	7,648	0.01%
2020/10/16	21	533.95	234	518.07	500.00	-213	7,678	-2.77%	大賣/鉅額交易
2020/10/15	23	544.04	21	546.71	548.00	2	7,642	0.03%
2020/10/14	10	536.40	11	535.36	535.00	-1	7,634	-0.01%
2020/10/13	39	527.59	16	528.00	540.00	23	7,653	0.30%
2020/10/12	14	517.00	15	520.60	518.00	-1	7,668	-0.01%
2020/10/08	92	514.39	33	511.09	515.00	59	7,653	0.77%
2020/10/07	163	499.00	29	497.48	504.00	134	7,605	1.76%	大買/鉅額交易
2020/10/06	46	487.40	44	489.18	490.50	2	7,494	0.03%
2020/10/05	29	485.12	23	480.70	474.00	6	7,408	0.08%
2020/09/30	28	463.39	26	465.67	487.50	2	7,285	0.03%
2020/09/29	31	470.34	29	470.29	471.00	2	7,145	0.03%
2020/09/28	23	466.57	152	485.06	460.00	-129	6,975	-1.85%	大賣/鉅額交易
2020/09/25	24	525.33	112	487.29	483.50	-88	6,743	-1.30%	大賣/
2020/09/24	27	526.81	27	529.15	535.00	0	6,549	0.00%
2020/09/23	37	539.00	53	537.92	528.00	-16	6,449	-0.25%
2020/09/22	19	510.68	17	517.12	520.00	2	6,257	0.03%
2020/09/21	16	513.25	16	513.00	518.00	0	6,203	0.00%
2020/09/18	15	519.93	13	520.77	519.00	2	6,397	0.03%
2020/09/17	21	519.76	21	518.10	517.00	0	6,460	0.00%
2020/09/16	198	488.41	22	488.50	503.00	176	6,336	2.78%	大買/鉅額交易
2020/09/15	60	465.24	228	454.56	458.00	-168	6,288	-2.67%	大賣/鉅額交易
2020/09/14	226	441.61	43	435.27	452.00	183	6,172	2.97%	大買/鉅額交易
2020/09/11	125	417.32	124	411.77	411.00	1	6,147	0.02%	大買/大賣/
2020/09/10	66	417.57	64.2	419.91	415.00	1.8	6,098	0.03%
2020/09/09	38	413.55	20	412.23	400.50	18	5,936	0.30%
2020/09/08	20	463.38	15	454.60	441.50	5	5,733	0.09%
2020/09/07	21.1	518.38	239	511.67	489.00	-217.9	5,616	-3.88%	大賣/鉅額交易
2020/09/04	16	558.19	11	557.45	543.00	5	5,559	0.09%
2020/09/03	95	550.48	25	557.72	581.00	70	5,512	1.27%
2020/09/02	45	547.87	16	541.81	529.00	29	5,485	0.53%
2020/09/01	105	528.08	26	523.58	541.00	79	5,474	1.44%	大買/
2020/08/31	48	552.35	42	542.02	527.00	6	5,459	0.11%
2020/08/28	29	563.07	20	561.75	553.00	9	5,613	0.16%
2020/08/27	46	602.00	34	582.12	574.00	12	5,737	0.21%
2020/08/26	47	612.68	49	600.61	596.00	-2	5,781	-0.03%
2020/08/25	13	602.85	18	607.11	597.00	-5	5,791	-0.09%
2020/08/24	39	595.87	22	602.77	604.00	17	5,827	0.29%
2020/08/21	7	620.57	13	620.46	602.00	-6	5,819	-0.10%
2020/08/20	6	628.67	17	616.35	595.00	-11	5,861	-0.19%
2020/08/19	96	662.79	92	663.13	643.00	4	5,921	0.07%
2020/08/18	131	659.15	163	659.48	636.00	-32	5,934	-0.54%	大買/大賣/
2020/08/17	79	676.32	47	674.15	645.00	32	5,946	0.54%
2020/08/14	8	637.38	11	644.73	661.00	-3	5,974	-0.05%
2020/08/13	7	630.86	15	629.80	636.00	-8	6,004	-0.13%
2020/08/12	24	626.04	23	632.00	610.00	1	6,120	0.02%
2020/08/11	9.1	660.26	107	653.49	655.00	-97.9	6,234	-1.57%	大賣/
2020/08/10	16	678.19	145	666.61	674.00	-129	6,389	-2.02%	大賣/鉅額交易
2020/08/07	42	681.26	35	681.23	670.00	7	6,344	0.11%
2020/08/06	13	674.08	14	672.79	691.00	-1	6,358	-0.02%
2020/08/05	21	658.62	22	665.09	666.00	-1	6,319	-0.02%
2020/08/04	19	662.26	14	655.57	666.00	5	6,270	0.08%
2020/08/03	23	619.04	17	619.53	615.00	6	6,223	0.10%
2020/07/31	107	581.77	19	584.21	599.00	88	6,138	1.43%	大買/
2020/07/30	39	564.21	9	559.33	565.00	30	6,113	0.49%
2020/07/29	114	555.61	80	533.59	564.00	34	6,227	0.55%	大買/
2020/07/28	118	562.80	89	535.01	536.00	29	6,247	0.46%	大買/
2020/07/27	222	553.31	180	552.45	558.00	42	6,292	0.67%	大買/大賣/
2020/07/24	14	562.36	180	547.64	529.00	-166	6,301	-2.63%	大賣/鉅額交易
2020/07/23	38	562.39	11	566.82	580.00	27	6,296	0.43%
2020/07/22	48	555.04	6	552.00	550.00	42	6,317	0.66%
2020/07/21	111	503.96	10	511.00	519.00	101	6,240	1.62%	大買/鉅額交易
2020/07/20	7	462.71	6	468.75	472.00	1	6,286	0.02%
2020/07/17	15	476.03	17	478.24	480.00	-2	6,315	-0.03%
2020/07/16	30	483.98	109	480.39	490.00	-79	6,326	-1.25%	大賣/
2020/07/15	7	521.00	7	542.29	504.00	0	6,262	0.00%
2020/07/14	13	555.54	9	553.44	537.00	4	6,376	0.06%
2020/07/10	2	543.00	14	530.43	522.00	-12	6,552	-0.18%
2020/07/09	2	568.50	0	0.00	566.00	2	6,645	0.03%
2020/07/08	14	569.71	1	571.00	575.00	13	6,689	0.19%
2020/07/07	2	547.50	5	551.40	548.00	-3	6,715	-0.04%
2020/07/06	0	0.00	1	548.00	561.00	-1	6,756	-0.01%
2020/07/03	7	560.29	14	550.50	536.00	-7	6,781	-0.10%
2020/07/02	5	545.00	1	526.00	545.00	4	6,849	0.06%
2020/07/01	5	515.00	8	514.38	510.00	-3	6,882	-0.04%
2020/06/30	2	490.25	34	479.94	500.00	-32	6,958	-0.46%
2020/06/29	25	536.92	26	531.04	506.00	-1	7,010	-0.01%
2020/06/24	14	517.29	12	507.42	526.00	2	6,807	0.03%
2020/06/23	26	457.10	23	464.48	478.50	3	6,754	0.04%
2020/06/22	15	414.20	18	426.56	435.00	-3	6,684	-0.04%
2020/06/19	19	393.74	24	392.08	395.50	-5	6,643	-0.08%
2020/06/18	21	381.12	14	383.46	386.00	7	6,601	0.11%
2020/06/17	8	363.75	8	364.25	366.50	0	6,537	0.00%
2020/06/16	4	357.13	6	356.17	358.00	-2	6,546	-0.03%
2020/06/15	10	357.45	11	355.55	342.50	-1	6,607	-0.02%
2020/06/12	72	354.79	13	353.00	361.00	59	6,644	0.89%
2020/06/11	53	360.39	2	347.50	351.00	51	6,711	0.76%
2020/06/10	2	353.25	18	352.22	352.00	-16	6,824	-0.23%
2020/06/09	22	354.86	8	354.69	358.00	14	6,974	0.20%
2020/06/08	0	0.00	1	346.00	346.00	-1	7,141	-0.01%
2020/06/05	21	348.55	18	343.31	345.00	3	7,250	0.04%
2020/06/04	23	340.87	24	344.08	340.50	-1	7,364	-0.01%
2020/06/03	22	313.52	39	316.05	328.00	-17	7,305	-0.23%
2020/06/02	31	309.19	18	302.33	298.50	13	7,202	0.18%
2020/06/01	6	306.50	7	303.43	303.50	-1	7,299	-0.01%
2020/05/29	10	295.55	11	296.77	300.00	-1	7,461	-0.01%
2020/05/28	9	290.11	6	291.25	291.50	3	7,595	0.04%
2020/05/27	3	297.50	1	295.50	288.00	2	7,635	0.03%
2020/05/26	16	302.13	25	299.70	295.00	-9	7,701	-0.12%
2020/05/25	12	290.83	41	293.33	290.00	-29	7,729	-0.38%
2020/05/22	5	292.50	32	291.33	293.00	-27	7,749	-0.35%
2020/05/21	30	305.50	6	302.08	305.50	24	7,745	0.31%
2020/05/20	6	303.50	4	305.50	296.50	2	7,750	0.03%
2020/05/19	110	307.72	76	306.92	309.00	34	7,751	0.44%	大買/
2020/05/18	22	303.02	15	303.50	295.00	7	7,643	0.09%
2020/05/15	26	288.60	34	287.78	297.50	-8	7,530	-0.11%
2020/05/14	1	273.00	2	273.50	274.00	-1	7,452	-0.01%
2020/05/13	16	275.63	11	276.59	273.50	5	7,466	0.07%
2020/05/12	7	277.07	5	269.40	272.00	2	7,523	0.03%
2020/05/11	7	277.86	8	279.31	280.00	-1	7,648	-0.01%
2020/05/08	14	274.86	12	275.17	272.50	2	7,805	0.03%
2020/05/07	2	270.50	1	271.00	271.00	1	7,881	0.01%
2020/05/06	7	272.00	22	270.75	270.50	-15	8,012	-0.19%
2020/05/05	26	279.98	113	286.66	269.50	-87	8,043	-1.08%	大賣/
2020/05/04	7	287.57	11	287.77	288.00	-4	7,950	-0.05%
2020/04/30	13	285.62	10	291.05	294.00	3	7,926	0.04%
2020/04/29	14	273.86	17	274.06	275.00	-3	7,882	-0.04%
2020/04/28	22	264.11	25	262.62	269.00	-3	7,854	-0.04%
2020/04/27	141	248.56	36	248.03	254.50	105	7,848	1.34%	大買/鉅額交易
2020/04/24	17	239.65	4	240.13	241.00	13	7,765	0.17%
2020/04/23	4	244.38	3	243.67	238.50	1	7,893	0.01%
2020/04/22	11	242.59	79	240.46	243.50	-68	7,952	-0.86%
2020/04/21	62	238.85	9	240.28	245.00	53	8,057	0.66%
2020/04/20	8	240.56	11	239.82	241.00	-3	8,019	-0.04%
2020/04/17	25	239.26	21	238.17	238.00	4	8,136	0.05%
2020/04/16	23	231.41	30	229.77	232.50	-7	8,010	-0.09%
2020/04/15	10	218.05	8	219.44	222.00	2	7,868	0.03%
2020/04/14	9	216.78	5	216.80	216.00	4	7,833	0.05%
2020/04/13	3	211.50	2	212.50	209.50	1	7,788	0.01%
2020/04/10	13	210.19	213	211.82	212.50	-200	7,776	-2.57%	大賣/鉅額交易
2020/04/09	7	216.43	54	210.27	210.00	-47	7,866	-0.60%
2020/04/08	3	219.50	6	217.67	216.00	-3	7,885	-0.04%
2020/04/07	158	219.97	5	217.40	216.00	153	7,911	1.93%	大買/鉅額交易
2020/04/06	103	208.74	8	208.19	208.50	95	7,936	1.20%	大買/
2020/04/01	8	200.50	12	201.79	202.50	-4	8,068	-0.05%
2020/03/31	10	200.85	13	199.54	197.00	-3	8,023	-0.04%
2020/03/30	14	198.14	136	192.58	200.00	-122	7,978	-1.53%	大賣/鉅額交易
2020/03/27	22	198.45	14	199.61	196.50	8	7,952	0.10%
2020/03/26	132	192.18	11	191.45	197.50	121	7,883	1.53%	大買/鉅額交易
2020/03/25	8	190.25	13	191.58	192.50	-5	7,787	-0.06%
2020/03/24	20	171.78	13	171.62	176.00	7	7,729	0.09%
2020/03/23	4	155.25	14	156.86	160.00	-10	7,806	-0.13%
2020/03/20	9	158.50	14	161.75	161.50	-5	7,766	-0.06%
2020/03/19	19	153.47	17	157.41	148.50	2	7,690	0.03%
2020/03/18	8	171.00	9	174.89	165.00	-1	7,666	-0.01%
2020/03/17	9	174.78	8	173.00	172.00	1	7,728	0.01%
2020/03/16	12	185.46	9	179.83	173.00	3	7,638	0.04%
2020/03/13	20	190.20	19	184.18	189.50	1	7,729	0.01%
2020/03/12	27	202.13	18	207.61	196.50	9	7,678	0.12%
2020/03/11	12	225.04	6	222.17	217.00	6	7,746	0.08%
2020/03/10	2	221.50	9	226.89	234.00	-7	7,635	-0.09%
2020/03/09	14	224.89	7	218.50	216.00	7	7,504	0.09%
2020/03/06	3	237.33	5	236.10	240.00	-2	7,450	-0.03%
2020/03/05	18	241.36	17	237.38	235.00	1	7,490	0.01%
2020/03/04	10	233.55	13	233.38	237.00	-3	7,378	-0.04%
2020/03/03	21	227.45	36	227.64	229.00	-15	7,224	-0.21%
2020/03/02	8	217.94	7	215.64	216.00	1	7,109	0.01%
2020/02/27	16	226.31	15	228.70	218.00	1	7,137	0.01%
2020/02/26	34	227.57	7	224.64	222.50	27	7,108	0.38%
2020/02/25	2	223.00	5	221.40	225.00	-3	7,067	-0.04%
2020/02/24	1	213.00	5	216.90	217.50	-4	7,156	-0.06%
2020/02/21	8	222.44	4	222.25	220.00	4	7,224	0.06%
2020/02/20	13	222.65	16	223.09	224.00	-3	7,269	-0.04%
2020/02/19	5	215.40	6	214.58	216.50	-1	7,370	-0.01%
2020/02/18	7	214.71	8	213.56	208.00	-1	7,523	-0.01%
2020/02/17	9	212.00	15	218.37	213.00	-6	7,510	-0.08%
2020/02/14	8	229.25	2	229.50	226.50	6	7,422	0.08%
2020/02/13	20	231.53	12	231.25	230.50	8	7,499	0.11%
2020/02/12	4	224.38	5	223.50	229.00	-1	7,608	-0.01%
2020/02/11	26	215.27	35	219.50	224.00	-9	7,654	-0.12%
2020/02/10	13	202.88	13	204.54	206.00	0	7,536	0.00%
2020/02/07	11	208.05	19	200.18	198.00	-8	7,424	-0.11%
2020/02/06	10	220.20	4	220.00	219.00	6	7,299	0.08%
2020/02/05	5	223.90	5	221.40	220.50	0	7,258	0.00%
2020/02/04	12	228.75	9	230.33	231.00	3	7,322	0.04%
2020/02/03	6	221.83	9	222.56	228.50	-3	7,304	-0.04%
2020/01/31	8	237.19	8	234.38	230.50	0	7,261	0.00%
2020/01/30	2	238.50	6	238.75	236.00	-4	7,308	-0.05%
2020/01/20	12	257.25	8	256.88	253.00	4	7,303	0.05%
2020/01/17	8	257.13	2	259.50	255.00	6	7,296	0.08%
2020/01/16	7.3	254.30	19	254.05	263.50	-11.7	7,239	-0.16%
2020/01/15	30.7	250.13	37	248.32	244.50	-6.3	7,135	-0.09%
2020/01/14	6	243.25	5	243.90	244.00	1	7,017	0.01%
2020/01/13	14	238.54	11	240.86	242.50	3	7,008	0.04%
2020/01/10	15	227.37	16	230.31	228.00	-1	6,924	-0.01%
2020/01/09	12	222.29	10	221.40	222.00	2	6,998	0.03%
2020/01/08	3	215.67	6	215.33	217.00	-3	7,057	-0.04%
2020/01/07	6	222.67	48	226.69	222.00	-42	7,088	-0.59%
2020/01/06	3	230.00	6	229.50	231.00	-3	7,164	-0.04%
2020/01/03	16	238.28	8	240.63	229.00	8	7,362	0.11%
2020/01/02	5	238.60	6	239.67	241.00	-1	7,315	-0.01%
2019/12/31	3	233.00	4	234.38	234.50	-1	7,413	-0.01%
2019/12/30	13	237.35	7.6	234.76	232.00	5.4	7,685	0.07%
2019/12/27	20.6	230.08	32	234.11	236.50	-11.4	7,645	-0.15%
2019/12/26	3	224.33	3	223.00	221.00	0	7,524	0.00%
2019/12/25	2	226.00	5	225.40	227.00	-3	7,613	-0.04%
2019/12/24	5	219.80	3	222.67	220.50	2	7,697	0.03%
2019/12/23	5	225.30	0	0.00	223.00	5	7,730	0.06%
2019/12/20	6	231.92	7	231.64	231.00	-1	7,791	-0.01%
2019/12/19	5	233.30	7	233.14	235.50	-2	7,854	-0.03%
2019/12/18	10	237.65	8	236.13	230.00	2	7,928	0.03%
2019/12/17	5	233.90	2	235.50	233.50	3	8,122	0.04%
2019/12/16	9	234.39	9	235.89	237.50	0	8,323	0.00%
2019/12/13	9	235.78	11	237.86	232.50	-2	8,380	-0.02%
2019/12/12	15	244.53	15	245.17	238.50	0	8,322	0.00%
2019/12/11	7	244.21	4	244.88	244.00	3	8,172	0.04%
2019/12/10	18	241.61	15	242.47	245.00	3	8,139	0.04%
2019/12/09	15	240.03	11	235.77	231.50	4	7,999	0.05%
2019/12/06	40	230.49	26	233.19	238.50	14	7,877	0.18%
2019/12/05	5	211.20	9	214.28	217.00	-4	7,592	-0.05%
2019/12/04	8	209.56	13	210.19	211.50	-5	7,566	-0.07%
2019/12/03	16	210.63	15	209.97	214.00	1	7,524	0.01%
2019/12/02	10	209.90	24	206.27	209.00	-14	7,529	-0.19%
2019/11/29	2	219.25	10	218.85	219.00	-8	7,448	-0.11%
2019/11/28	4	218.63	7	221.21	222.00	-3	7,443	-0.04%
2019/11/27	21	220.88	24	218.69	217.00	-3	7,448	-0.04%
2019/11/26	29	221.28	30	222.80	220.50	-1	7,509	-0.01%
2019/11/25	15	210.57	17	211.68	214.00	-2	7,467	-0.03%
2019/11/22	8	210.19	4	211.25	206.00	4	7,473	0.05%
2019/11/21	21	211.19	13	210.96	220.00	8	7,488	0.11%
2019/11/20	13	219.31	18	220.14	218.00	-5	7,464	-0.07%
2019/11/19	9	226.67	10	226.95	226.00	-1	7,505	-0.01%
2019/11/18	21	238.45	26	238.25	237.00	-5	7,470	-0.07%
2019/11/15	15	224.73	21	230.52	234.50	-6	7,392	-0.08%
2019/11/14	6	210.83	6	213.08	213.50	0	7,268	0.00%
2019/11/13	4	206.25	5	209.00	214.50	-1	7,263	-0.01%
2019/11/12	26	208.50	21	209.19	211.00	5	7,246	0.07%
2019/11/11	18	205.64	13	202.77	203.00	5	7,191	0.07%
2019/11/08	20	193.35	25	194.80	204.00	-5	7,056	-0.07%
2019/11/07	9	188.28	10	189.40	185.50	-1	6,915	-0.01%
2019/11/06	9	196.00	8	195.81	194.00	1	6,836	0.01%
2019/11/05	7	194.57	9	193.89	194.00	-2	6,782	-0.03%
2019/11/04	4	193.63	66	193.49	194.00	-62	6,765	-0.92%
2019/11/01	10	192.55	11	193.09	197.00	-1	6,758	-0.01%
2019/10/31	8	189.63	4	187.00	186.50	4	6,649	0.06%
2019/10/30	8	188.94	9	191.00	193.00	-1	6,609	-0.02%
2019/10/29	8	188.31	14	188.64	188.00	-6	6,563	-0.09%
2019/10/28	29	192.66	23	193.61	191.50	6	6,496	0.09%
2019/10/25	4	187.63	27	186.80	186.50	-23	6,425	-0.36%
2019/10/24	15	188.80	12	189.33	189.00	3	6,417	0.05%
2019/10/23	32	180.50	0	0.00	183.50	32	6,347	0.50%
2019/10/22	47	185.04	14	185.43	184.50	33	6,410	0.51%
2019/10/21	1	184.00	0	0.00	178.50	1	6,356	0.02%
2019/10/18	6	180.58	5	179.50	182.00	1	6,368	0.02%
2019/10/17	21	178.57	9	174.67	175.00	12	6,337	0.19%
2019/10/16	9	177.50	11	173.45	172.00	-2	6,208	-0.03%
2019/10/15	9	176.56	9	176.72	175.00	0	6,140	0.00%
2019/10/14	16	176.38	19	178.21	180.00	-3	6,098	-0.05%
2019/10/09	20	177.00	20	174.13	171.50	0	5,985	0.00%
2019/10/08	15	171.37	12	172.83	173.50	3	5,831	0.05%
2019/10/07	5	172.60	8	172.19	170.50	-3	5,845	-0.05%
2019/10/04	25	164.64	29	166.28	171.00	-4	5,794	-0.07%
2019/10/03	2	155.25	6	155.83	155.50	-4	5,496	-0.07%
2019/10/02	1	153.50	1	153.00	155.00	0	5,435	0.00%
2019/10/01	16	152.69	6	153.17	153.00	10	5,377	0.19%
2019/09/27	10	158.15	9	159.06	159.50	1	5,260	0.02%
2019/09/26	4	157.00	4	157.25	156.50	0	5,159	0.00%
2019/09/25	20	158.73	24	158.19	158.50	-4	5,119	-0.08%
2019/09/24	8	158.25	9	159.17	158.50	-1	5,041	-0.02%
2019/09/23	12	163.46	4	164.25	164.00	8	5,025	0.16%
2019/09/20	22	156.70	25	156.46	164.00	-3	4,968	-0.06%
2019/09/19	26	148.58	30	148.88	151.00	-4	4,763	-0.08%
2019/09/18	12	138.54	4	138.00	137.50	8	4,589	0.17%
2019/09/17	13	135.50	21	134.83	137.00	-8	4,743	-0.17%
2019/09/16	1	131.00	3	131.83	134.00	-2	4,953	-0.04%
2019/09/12	3	132.50	5	132.50	132.50	-2	5,000	-0.04%
2019/09/11	11	132.77	11	132.27	133.50	0	4,971	0.00%
2019/09/10	1	125.00	3	126.00	128.00	-2	4,879	-0.04%
2019/09/09	1	129.50	0	0.00	127.00	1	4,882	0.02%
2019/09/06	2	128.00	2	127.50	128.00	0	5,078	0.00%
2019/09/05	4	127.25	2	126.25	125.00	2	5,104	0.04%
2019/09/04	11	125.50	19	126.32	126.50	-8	5,375	-0.15%
2019/09/03	3	130.50	0	0.00	131.50	3	5,317	0.06%
2019/09/02	3	132.50	3	132.83	131.50	0	5,302	0.00%
2019/08/30	13	134.38	8	134.75	137.00	5	5,235	0.10%
2019/08/29	30	135.28	23	135.11	135.00	7	5,186	0.13%
2019/08/28	4	128.88	9	129.56	131.00	-5	5,063	-0.10%
2019/08/27	12	132.54	9	132.67	132.50	3	5,017	0.06%
2019/08/26	6	130.75	67	129.50	132.00	-61	4,956	-1.23%
2019/08/23	65	129.65	61	130.40	130.00	4	4,876	0.08%
2019/08/22	54	121.20	36	125.57	128.00	18	4,881	0.37%
2019/08/21	5	116.30	14	115.25	118.00	-9	4,868	-0.18%
2019/08/20	54	114.43	10	116.10	111.00	44	4,836	0.91%
2019/08/19	7	108.93	18	110.83	114.50	-11	4,728	-0.23%
2019/08/16	11	104.77	2	104.50	104.50	9	4,642	0.19%
2019/08/15	7	102.14	2	102.00	102.00	5	4,582	0.11%
2019/08/14	8	106.38	4	103.88	102.00	4	4,549	0.09%
2019/08/13	18	109.22	4	109.63	105.00	14	4,488	0.31%
2019/08/12	1	106.50	11	107.64	110.00	-10	4,406	-0.23%
2019/08/08	1	100.00	4	100.40	100.00	-3	4,352	-0.07%
2019/08/07	7	98.61	0	0.00	97.20	7	4,350	0.16%
2019/08/06	9	99.24	5	99.70	99.80	4	4,359	0.09%
2019/08/05	7	102.50	2	101.00	101.00	5	4,347	0.12%
2019/08/02	4	98.60	2	99.95	101.00	2	4,301	0.05%
2019/08/01	5	103.50	5	101.00	101.50	0	4,313	0.00%
2019/07/30	3	102.33	6	99.83	100.00	-3	4,324	-0.07%
2019/07/29	3	104.00	2	106.00	103.00	1	4,344	0.02%
2019/07/26	3	100.20	6	103.92	104.50	-3	4,403	-0.07%
2019/07/25	13	103.27	8	102.00	102.00	5	4,366	0.11%
2019/07/24	15	100.12	25	100.23	102.00	-10	4,322	-0.23%
2019/07/23	8	96.14	9	97.17	96.90	-1	4,219	-0.02%
2019/07/22	8	95.81	11	95.77	96.20	-3	4,213	-0.07%
2019/07/19	20	92.45	26	92.73	93.00	-6	4,243	-0.14%
2019/07/18	0	0.00	1	89.60	89.60	-1	4,238	-0.02%
2019/07/17	0	0.00	5	89.22	89.30	-5	4,298	-0.12%
2019/07/16	10	88.88	0	0.00	88.00	10	4,387	0.23%
2019/07/15	1	90.80	2	90.65	90.50	-1	4,483	-0.02%
2019/07/12	8	91.01	12	91.03	90.00	-4	4,472	-0.09%
2019/07/11	13	94.35	2	94.20	94.00	11	4,413	0.25%
2019/07/10	21	98.45	19	98.74	98.20	2	4,316	0.05%
2019/07/09	11	94.65	15	95.39	96.00	-4	4,203	-0.10%
2019/07/08	3	93.40	2	94.40	94.00	1	4,195	0.02%
2019/07/04	1	93.50	0	0.00	93.70	1	4,296	0.02%
2019/07/03	3	94.93	5	94.76	94.00	-2	4,298	-0.05%
2019/07/02	1	93.80	8	95.41	96.80	-7	4,283	-0.16%
2019/07/01	1	94.00	15	95.04	95.20	-14	4,284	-0.33%
2019/06/28	10	93.06	1	93.70	92.60	9	4,312	0.21%
2019/06/27	2	95.55	6	96.45	95.90	-4	4,245	-0.09%
2019/06/26	16	97.23	26	97.12	96.30	-10	4,182	-0.24%
2019/06/25	21	96.67	7	95.87	94.90	14	4,072	0.34%
2019/06/24	36	97.35	20	97.19	97.50	16	4,005	0.40%
2019/06/21	36	95.07	47	95.82	96.10	-11	3,742	-0.29%
2019/06/20	28	89.32	29	89.00	90.00	-1	3,481	-0.03%
2019/06/19	8	86.53	6	86.25	86.30	2	3,395	0.06%
2019/06/18	13	87.12	11	86.76	86.00	2	3,388	0.06%
2019/06/17	1	85.60	4	85.83	86.20	-3	3,379	-0.09%
2019/06/14	45	90.46	79	90.49	86.50	-34	3,393	-1.00%
2019/06/13	5	90.44	4	90.83	90.60	1	3,287	0.03%
2019/06/12	58	89.44	86	90.66	91.90	-28	3,252	-0.86%
2019/06/11	76	86.36	14	85.74	85.00	62	2,971	2.09%
2019/06/10	16	85.09	18	85.34	85.40	-2	2,941	-0.07%
2019/06/06	0	0.00	24	83.98	82.40	-24	2,937	-0.82%
2019/06/05	5	83.50	36	84.01	83.40	-31	2,933	-1.06%
2019/06/04	9	84.94	7	84.87	83.50	2	2,934	0.07%
2019/06/03	33	87.41	10	86.62	86.00	23	2,935	0.78%
2019/05/31	55	87.62	7	87.03	86.30	48	2,909	1.65%
2019/05/30	9	86.61	12	86.17	87.30	-3	2,866	-0.10%
2019/05/29	323	87.17	21	86.63	85.90	302	2,832	10.66%	大買/鉅額交易
2019/05/28	24	85.48	19	86.36	85.60	5	2,734	0.18%
2019/05/27	11	82.10	6	82.85	82.80	5	2,662	0.19%
2019/05/24	5	79.98	4	80.65	80.40	1	2,665	0.04%
2019/05/23	13	77.91	3	78.57	80.10	10	2,676	0.37%
2019/05/22	10	77.63	3	78.00	77.30	7	2,777	0.25%
2019/05/21	5	76.08	2	76.30	76.90	3	2,846	0.11%
2019/05/20	9	77.40	10	76.56	75.60	-1	2,950	-0.03%
2019/05/17	15	80.31	11	79.37	78.80	4	3,013	0.13%
2019/05/16	7	81.06	2	81.40	80.40	5	3,008	0.17%
2019/05/15	3	80.03	3	80.10	79.70	0	3,005	0.00%
2019/05/14	1	79.90	4	80.25	80.30	-3	3,070	-0.10%
2019/05/13	1	81.00	3	80.47	79.20	-2	3,066	-0.07%
2019/05/10	1	76.80	3	78.43	78.80	-2	3,059	-0.07%
2019/05/09	10	78.38	5	78.16	77.80	5	3,051	0.16%
2019/05/07	11	82.22	8	82.34	82.00	3	3,071	0.10%
2019/05/06	16	82.04	4	82.38	82.30	12	3,108	0.39%
2019/05/03	33	86.20	46	86.21	87.00	-13	3,049	-0.43%
2019/05/02	12	81.22	0	0.00	81.30	12	2,973	0.40%
2019/04/29	1	82.30	29	82.04	81.50	-28	3,050	-0.92%
2019/04/26	3	83.47	1	84.10	82.70	2	3,070	0.07%
2019/04/25	13	87.85	4	87.98	87.00	9	3,125	0.29%
2019/04/24	10	87.72	12	86.08	86.50	-2	3,106	-0.06%
2019/04/23	3	86.80	9	85.14	86.20	-6	3,052	-0.20%
2019/04/22	15	86.59	21	87.10	83.80	-6	3,005	-0.20%
2019/04/19	6	83.25	11	81.75	85.50	-5	3,006	-0.17%
2019/04/18	2	79.10	2	78.60	77.80	0	2,880	0.00%
2019/04/17	3	79.20	1	78.40	78.00	2	2,926	0.07%
2019/04/16	1	77.00	0	0.00	76.90	1	2,923	0.03%
2019/04/15	0	0.00	1	78.40	77.90	-1	2,951	-0.03%
2019/04/12	17	78.05	1	78.40	77.40	16	2,979	0.54%
2019/04/11	5	80.22	34	79.97	79.20	-29	2,978	-0.97%
2019/04/10	16	76.19	14	77.03	76.70	2	2,893	0.07%
2019/04/09	0	0.00	1	78.40	78.10	-1	2,876	-0.03%
2019/04/08	25	79.47	1	79.30	78.70	24	2,870	0.84%
2019/04/03	4	79.48	2	79.10	78.50	2	2,870	0.07%
2019/04/02	15	77.61	18	78.13	78.30	-3	2,853	-0.11%
2019/04/01	1	75.30	0	0.00	75.30	1	2,815	0.04%
2019/03/28	1	74.10	1	75.20	74.20	0	2,834	0.00%
2019/03/27	1	75.40	0	0.00	75.50	1	2,848	0.04%
2019/03/21	1	76.40	1	76.90	76.50	0	2,932	0.00%
2019/03/19	2	76.80	4	77.50	76.30	-2	2,979	-0.07%
2019/03/18	11	79.65	7	80.80	78.40	4	2,960	0.14%
2019/03/15	5	82.72	3	83.53	83.80	2	2,881	0.07%
2019/03/14	6	83.08	0	0.00	82.40	6	2,885	0.21%
2019/03/13	3	84.37	1	84.60	84.00	2	2,922	0.07%
2019/03/12	6	85.05	1	85.50	84.60	5	2,973	0.17%
2019/03/11	0	0.00	1	85.00	85.00	-1	2,988	-0.03%
2019/03/08	8	83.96	6	83.22	84.60	2	3,080	0.06%
2019/03/07	1	85.10	2	85.35	83.70	-1	3,239	-0.03%
2019/03/06	3	85.03	1	85.00	84.70	2	3,316	0.06%
2019/03/05	1	85.60	0	0.00	84.50	1	3,364	0.03%
2019/03/04	8	86.65	5	86.20	86.20	3	3,362	0.09%
2019/02/27	1	83.00	8	83.50	86.50	-7	3,368	-0.21%
2019/02/26	9	87.10	32	88.23	84.30	-23	3,334	-0.69%
2019/02/25	3	87.33	0	0.00	88.00	3	3,282	0.09%
2019/02/21	11	87.10	16	86.69	86.20	-5	3,240	-0.15%
2019/02/20	8	84.98	30	84.03	84.40	-22	3,152	-0.70%
2019/02/19	9	83.70	37	83.91	83.70	-28	3,141	-0.89%
2019/02/18	19	82.83	25	83.34	82.60	-6	3,074	-0.20%
2019/02/15	15	79.19	1	79.30	78.30	14	2,984	0.47%
2019/02/14	7	81.04	2	81.20	80.10	5	2,973	0.17%
2019/02/13	42	81.79	8	81.54	80.90	34	2,950	1.15%
2019/02/12	1	78.60	2	78.35	79.00	-1	2,870	-0.03%
2019/02/11	3	77.87	3	78.17	78.50	0	2,873	0.00%
2019/01/30	2	77.05	1	77.00	76.90	1	2,889	0.03%
2019/01/29	2	76.40	1	76.70	76.60	1	2,903	0.03%
2019/01/28	13	78.68	14	78.31	77.90	-1	2,962	-0.03%
2019/01/25	34	77.50	22	77.41	77.50	12	2,955	0.41%
2019/01/24	0	0.00	2	75.85	75.60	-2	2,942	-0.07%
2019/01/23	1	76.30	0	0.00	75.50	1	2,954	0.03%
2019/01/22	3	76.20	0	0.00	74.60	3	2,944	0.10%
2019/01/21	8	77.50	18	77.52	77.00	-10	2,930	-0.34%
2019/01/18	15	76.08	6	75.37	76.00	9	2,878	0.31%
2019/01/17	7	75.97	50	76.40	74.40	-43	2,848	-1.51%
2019/01/16	45	74.98	23	75.00	75.30	22	2,756	0.80%
2019/01/15	1	72.20	0	0.00	72.00	1	2,678	0.04%
2019/01/14	0	0.00	2	72.50	72.00	-2	2,668	-0.07%
2019/01/11	10	74.91	11	75.11	73.60	-1	2,652	-0.04%
2019/01/09	11	72.89	12	72.79	72.40	-1	2,530	-0.04%
2019/01/08	0	0.00	5	70.04	70.40	-5	2,485	-0.20%
2019/01/07	2	69.85	5	70.70	69.40	-3	2,477	-0.12%
2019/01/04	2	69.20	6	68.22	69.40	-4	2,467	-0.16%
2019/01/03	1	67.30	5	68.10	67.60	-4	2,455	-0.16%
2019/01/02	1	70.00	0	0.00	69.30	1	2,468	0.04%
2018/12/28	0	0.00	2	69.20	69.00	-2	2,492	-0.08%
2018/12/27	2	70.80	0	0.00	69.60	2	2,522	0.08%
2018/12/26	2	70.70	2	70.70	69.00	0	2,524	0.00%
2018/12/25	5	70.96	5	70.80	70.20	0	2,518	0.00%
2018/12/24	6	72.92	1	74.00	73.60	5	2,490	0.20%
2018/12/22	1	71.20	1	71.60	71.00	0	2,471	0.00%
2018/12/21	1	72.10	0	0.00	72.50	1	2,484	0.04%
2018/12/20	2	71.10	2	70.80	70.80	0	2,462	0.00%
2018/12/19	0	0.00	1	72.30	71.00	-1	2,453	-0.04%
2018/12/18	2	70.60	1	71.00	71.30	1	2,469	0.04%
2018/12/17	4	73.18	4	73.08	72.20	0	2,521	0.00%
2018/12/14	2	75.30	2	75.20	75.00	0	2,541	0.00%
2018/12/13	2	74.85	17	75.34	75.30	-15	2,548	-0.59%
2018/12/12	16	75.13	5	75.00	76.00	11	2,538	0.43%
2018/12/11	2	70.15	1	71.20	70.90	1	2,523	0.04%
2018/12/10	2	69.60	0	0.00	68.00	2	2,555	0.08%
2018/12/07	0	0.00	5	73.68	72.50	-5	2,575	-0.19%
2018/12/05	0	0.00	4	76.95	76.70	-4	2,593	-0.15%
2018/12/04	7	84.00	5	84.78	82.90	2	2,571	0.08%
2018/12/03	28	87.36	20	87.84	86.60	8	2,593	0.31%
2018/11/30	27	84.56	50	86.37	84.10	-23	2,521	-0.91%
2018/11/29	56	79.87	60	80.00	81.00	-4	2,413	-0.17%
2018/11/28	11	78.07	8	77.69	76.40	3	2,325	0.13%
2018/11/27	4	75.03	2	75.10	76.90	2	2,276	0.09%
2018/11/26	2	74.40	2	75.20	75.20	0	2,280	0.00%
2018/11/23	3	74.70	1	75.70	73.20	2	2,264	0.09%
2018/11/22	2	77.50	3	79.03	76.30	-1	2,294	-0.04%
2018/11/21	5	77.16	2	78.70	78.00	3	2,310	0.13%
2018/11/20	2	76.85	0	0.00	78.00	2	2,296	0.09%
2018/11/19	3	74.93	5	75.14	76.50	-2	2,288	-0.09%
2018/11/16	8	72.00	1	71.00	71.40	7	2,309	0.30%
2018/11/15	2	76.70	66	76.13	75.60	-64	2,246	-2.85%
2018/11/14	0	0.00	1	80.70	79.20	-1	2,213	-0.05%
2018/11/13	1	78.80	2	78.90	78.80	-1	2,219	-0.05%
2018/11/12	1	79.40	1	79.90	79.60	0	2,241	0.00%
2018/11/08	4	79.05	0	0.00	79.20	4	2,314	0.17%
2018/11/07	11	78.30	23	78.97	81.70	-12	2,368	-0.51%
2018/11/06	16	78.48	1	77.10	76.80	15	2,389	0.63%
2018/11/05	1	80.00	20	81.83	80.50	-19	2,373	-0.80%
2018/11/02	0	0.00	1	82.00	82.00	-1	2,306	-0.04%
2018/11/01	2	72.35	2	73.85	74.60	0	2,272	0.00%
2018/10/30	0	0.00	3	63.60	63.00	-3	2,227	-0.13%
2018/10/29	4	63.28	1	62.90	63.20	3	2,255	0.13%
2018/10/26	0	0.00	5	67.00	64.00	-5	2,257	-0.22%
2018/10/23	0	0.00	1	72.50	69.50	-1	2,352	-0.04%
2018/10/22	1	73.70	0	0.00	73.20	1	2,422	0.04%
2018/10/17	1	76.30	0	0.00	75.00	1	2,489	0.04%
2018/10/16	1	75.80	2	75.45	74.20	-1	2,550	-0.04%
2018/10/15	2	71.70	0	0.00	73.70	2	2,579	0.08%
2018/10/11	16	69.96	11	70.29	69.80	5	2,603	0.19%
2018/10/09	0	0.00	3	79.53	77.50	-3	2,660	-0.11%
2018/10/08	1	79.00	3	78.00	79.00	-2	2,639	-0.08%
2018/10/05	4	84.00	1	78.80	79.00	3	2,636	0.11%
2018/10/04	3	84.77	4	85.70	87.40	-1	2,652	-0.04%
2018/10/02	2	88.95	2	88.80	88.80	0	2,666	0.00%
2018/10/01	5	88.94	3	89.63	89.50	2	2,685	0.07%
2018/09/26	0	0.00	2	91.00	90.00	-2	2,812	-0.07%
2018/09/21	3	85.73	3	88.07	92.00	0	2,841	0.00%
2018/09/20	2	90.40	1	89.50	88.80	1	2,752	0.04%
2018/09/19	1	99.10	0	0.00	98.60	1	2,715	0.04%
2018/09/18	3	99.50	1	99.50	99.00	2	2,733	0.07%
2018/09/17	1	103.00	0	0.00	102.00	1	2,727	0.04%
2018/09/14	0	0.00	4	99.13	101.50	-4	2,733	-0.15%
2018/09/13	7	97.29	6	96.93	96.30	1	2,726	0.04%
2018/09/12	14	93.07	13	92.24	92.70	1	2,693	0.04%
2018/09/11	7	89.57	10	90.93	96.90	-3	2,688	-0.11%
2018/09/10	7	98.56	1	94.00	91.80	6	2,652	0.23%
2018/09/07	5	105.80	1	101.00	102.00	4	2,648	0.15%
2018/09/06	6	111.58	1	113.00	111.50	5	2,598	0.19%
2018/09/05	16	116.13	19	117.11	115.00	-3	2,625	-0.11%
2018/09/04	3	113.67	6	113.08	112.50	-3	2,695	-0.11%
2018/09/03	3	110.33	0	0.00	109.50	3	2,882	0.10%
2018/08/31	0	0.00	3	113.83	114.00	-3	3,001	-0.10%
2018/08/30	4	112.75	6	111.42	110.50	-2	3,062	-0.07%
2018/08/29	9	114.17	10	114.00	113.00	-1	3,125	-0.03%
2018/08/28	2	112.00	2	110.75	109.50	0	3,240	0.00%
2018/08/27	1	107.00	1	107.50	107.50	0	3,277	0.00%
2018/08/24	6	103.33	2	104.25	102.50	4	3,297	0.12%
2018/08/23	8	107.69	7	108.79	105.00	1	3,323	0.03%
2018/08/22	15	106.50	2	105.50	105.00	13	3,305	0.39%
2018/08/21	1	104.50	0	0.00	106.50	1	3,397	0.03%
2018/08/20	1	103.00	1	101.50	101.00	0	3,545	0.00%
2018/08/17	2	107.50	2	105.00	104.50	0	3,605	0.00%
2018/08/16	4	100.70	4	101.25	103.50	0	3,602	0.00%
2018/08/15	2	107.00	4	106.38	104.50	-2	3,578	-0.06%
2018/08/14	3	105.83	4	106.38	109.00	-1	3,622	-0.03%
2018/08/13	1	120.00	26	114.77	111.50	-25	3,565	-0.70%
2018/08/10	1	122.50	0	0.00	123.50	1	3,559	0.03%
2018/08/08	25	126.90	1	125.00	124.50	24	3,688	0.65%
2018/08/03	6	127.25	4	125.00	126.00	2	3,819	0.05%
2018/08/02	0	0.00	4	122.38	121.50	-4	3,874	-0.10%
2018/08/01	13	124.15	5	124.50	124.00	8	3,908	0.20%
2018/07/31	6	123.17	4	124.00	120.50	2	3,928	0.05%
2018/07/30	7	127.57	5	128.60	124.50	2	3,918	0.05%
2018/07/27	1	132.00	9	123.61	131.50	-8	3,987	-0.20%
2018/07/26	0	0.00	1	134.50	132.50	-1	4,183	-0.02%
2018/07/25	4	136.38	0	0.00	136.00	4	4,353	0.09%
2018/07/24	1	130.00	2	130.75	134.50	-1	4,501	-0.02%
2018/07/20	11	147.41	3	145.83	145.00	8	4,659	0.17%
2018/07/19	1	145.50	4	144.63	143.50	-3	4,695	-0.06%
2018/07/18	3	141.83	3	143.00	142.50	0	4,721	0.00%
2018/07/17	4	146.13	3	146.50	141.00	1	4,745	0.02%
2018/07/16	1	143.50	1	144.50	145.50	0	4,751	0.00%
2018/07/13	1	143.00	2	143.00	143.00	-1	4,801	-0.02%
2018/07/12	5	142.90	2	142.75	140.00	3	4,873	0.06%
2018/07/10	1	139.50	3	138.00	138.50	-2	4,901	-0.04%
2018/07/09	1	135.50	0	0.00	136.50	1	5,030	0.02%
2018/07/06	6	133.50	4	134.50	136.00	2	5,142	0.04%
2018/07/05	2	130.50	8	132.63	130.00	-6	5,186	-0.12%
2018/07/04	10	140.15	0	0.00	135.50	10	5,173	0.19%
2018/07/03	5	140.10	8	137.94	138.00	-3	5,137	-0.06%
2018/06/28	1	132.50	0	0.00	132.00	1	5,191	0.02%
2018/06/27	2	135.50	3	136.50	135.00	-1	5,249	-0.02%
2018/06/26	1	134.00	2	135.50	134.00	-1	5,221	-0.02%
2018/06/25	9	138.39	12	141.50	136.50	-3	5,229	-0.06%
2018/06/22	2	136.75	14	137.79	142.50	-12	5,224	-0.23%
2018/06/21	6	139.00	1	143.00	138.50	5	5,261	0.10%
2018/06/20	7	145.36	7	141.71	142.50	0	5,318	0.00%
2018/06/19	2	144.50	8	144.94	144.00	-6	5,461	-0.11%
2018/06/15	13	148.35	18	147.56	146.50	-5	5,652	-0.09%
2018/06/14	0	0.00	2	144.50	144.00	-2	5,663	-0.04%
2018/06/13	12	145.88	10	146.75	144.50	2	5,717	0.03%
2018/06/12	21	150.24	16	148.69	145.50	5	5,791	0.09%
2018/06/11	71	158.63	43	151.45	151.00	28	5,695	0.49%
2018/06/08	8	160.19	14	161.25	165.00	-6	5,627	-0.11%
2018/06/07	4	146.13	5	147.00	150.00	-1	5,563	-0.02%
2018/06/06	1	144.50	9	144.56	144.50	-8	5,687	-0.14%
2018/06/05	4	145.50	11	143.41	142.50	-7	5,704	-0.12%
2018/06/04	13	140.46	14	138.46	137.50	-1	5,695	-0.02%
2018/06/01	16	136.13	5	136.20	136.00	11	5,918	0.19%
2018/05/31	5	138.00	1	132.50	133.00	4	6,186	0.06%
2018/05/30	4	138.88	1	141.50	138.50	3	6,450	0.05%
2018/05/29	10	146.65	9	144.61	141.00	1	6,475	0.02%
2018/05/28	46	145.14	53	146.41	146.00	-7	6,430	-0.11%
2018/05/25	2	140.00	1	140.00	139.00	1	6,315	0.02%
2018/05/23	2	134.00	1	134.00	138.00	1	6,428	0.02%
2018/05/22	1	139.50	1	138.00	135.00	0	6,538	0.00%
2018/05/21	0	0.00	2	135.50	136.00	-2	6,510	-0.03%
2018/05/18	1	131.50	1	132.50	131.50	0	6,538	0.00%
2018/05/17	3	136.17	6	136.42	135.50	-3	6,552	-0.05%
2018/05/16	2	134.25	4	134.88	132.00	-2	6,530	-0.03%
2018/05/15	16	135.91	10	136.55	131.00	6	6,567	0.09%
2018/05/14	23	132.43	38	129.25	135.00	-15	6,578	-0.23%
2018/05/11	3	133.00	1	131.00	130.00	2	6,581	0.03%
2018/05/10	22	138.84	6	138.17	134.00	16	6,595	0.24%
2018/05/09	1	136.50	1	135.50	135.00	0	6,545	0.00%
2018/05/08	4	133.50	2	133.00	133.00	2	6,603	0.03%
2018/05/07	2	132.25	2	133.00	131.50	0	6,661	0.00%
2018/05/04	13	130.54	5	130.70	132.00	8	6,805	0.12%
2018/05/03	8	138.44	11	140.77	130.50	-3	6,959	-0.04%
2018/05/02	13	141.92	14	142.14	144.50	-1	6,846	-0.01%
2018/04/30	5	137.40	6	138.33	137.00	-1	6,749	-0.01%
2018/04/27	5	131.40	10	133.25	136.50	-5	6,709	-0.07%
2018/04/26	4	124.50	5	124.30	124.50	-1	6,690	-0.01%
2018/04/25	5	120.10	3	119.33	122.50	2	6,835	0.03%
2018/04/24	3	123.00	3	123.00	123.00	0	6,950	0.00%
2018/04/23	11	129.00	10	130.00	127.50	1	6,918	0.01%
2018/04/20	18	132.00	20	129.35	130.00	-2	6,935	-0.03%
2018/04/19	2	124.75	1	126.00	127.50	1	6,905	0.01%
2018/04/18	7	125.86	9	126.22	125.50	-2	6,852	-0.03%
2018/04/17	2	128.00	6	128.25	127.50	-4	6,781	-0.06%
2018/04/16	4	132.00	4	134.00	132.00	0	6,777	0.00%
2018/04/13	5	133.30	8	132.06	134.00	-3	6,755	-0.04%
2018/04/12	9	125.00	13	126.38	129.00	-4	6,671	-0.06%
2018/04/11	4	120.25	3	122.17	120.50	1	6,644	0.02%
2018/04/10	6	117.33	10	117.20	119.50	-4	6,693	-0.06%
2018/04/09	0	0.00	1	116.50	115.00	-1	6,677	-0.01%
2018/04/03	1	120.00	1	120.50	119.50	0	6,674	0.00%
2018/04/02	7	121.29	5	120.10	122.00	2	6,650	0.03%
2018/03/31	14	118.18	10	119.30	119.00	4	6,631	0.06%
2018/03/30	6	129.00	1	124.50	119.50	5	6,641	0.08%
2018/03/29	0	0.00	3	131.50	131.00	-3	6,635	-0.05%
2018/03/28	15	134.67	17	133.38	132.00	-2	6,666	-0.03%
2018/03/27	4	137.75	5	135.90	135.00	-1	6,877	-0.01%
2018/03/26	16	134.78	15	134.07	132.50	1	6,979	0.01%
2018/03/23	10	129.45	16	127.03	130.00	-6	6,902	-0.09%
2018/03/22	25	145.38	35	143.87	134.50	-10	6,847	-0.15%
2018/03/21	38	141.59	28	144.38	147.50	10	6,684	0.15%
2018/03/20	8	136.00	16	136.00	134.50	-8	6,505	-0.12%
2018/03/19	13	135.15	7	134.14	135.50	6	6,536	0.09%
2018/03/16	23	139.39	15	137.70	133.50	8	6,556	0.12%
2018/03/14	21	134.45	16	132.81	133.50	5	6,674	0.07%
2018/03/13	4	132.88	11	130.27	130.00	-7	6,572	-0.11%
2018/03/12	22	134.25	17	134.74	130.50	5	6,536	0.08%
2018/03/09	19	128.29	18	128.92	128.50	1	6,352	0.02%
2018/03/08	12	134.83	9	133.00	130.00	3	6,296	0.05%
2018/03/07	28	139.07	25	139.86	133.00	3	6,167	0.05%
2018/03/06	29	130.81	29	133.84	136.50	0	5,904	0.00%
2018/03/05	25	125.62	25	127.72	124.50	0	5,631	0.00%
2018/03/02	1	119.00	2	120.75	119.00	-1	5,377	-0.02%
2018/03/01	5	117.40	5	117.60	121.00	0	5,357	0.00%
2018/02/27	2	116.50	2	116.00	115.50	0	5,330	0.00%
2018/02/26	5	118.10	5	118.30	118.00	0	5,297	0.00%
2018/02/23	31	122.06	26	117.21	115.50	5	5,265	0.09%
2018/02/22	11	115.36	42	114.90	118.00	-31	5,175	-0.60%
2018/02/21	0	0.00	1	109.00	111.00	-1	5,049	-0.02%
2018/02/12	3	99.13	3	100.27	101.00	0	5,037	0.00%
2018/02/09	5	96.74	14	97.84	98.50	-9	5,030	-0.18%
2018/02/08	11	97.23	18	97.09	99.50	-7	5,014	-0.14%
2018/02/07	6	101.33	12	101.07	96.90	-6	5,023	-0.12%
2018/02/06	6	99.72	0	0.00	98.60	6	5,031	0.12%
2018/02/05	2	110.75	2	110.75	109.50	0	5,113	0.00%
2018/02/02	18	117.56	18	117.22	117.50	0	5,123	0.00%
2018/02/01	13	119.12	11	118.00	115.00	2	5,125	0.04%
2018/01/31	22	118.25	13	118.65	118.00	9	5,121	0.18%
2018/01/30	12	126.08	8	126.75	122.50	4	5,057	0.08%
2018/01/29	21	124.00	141	123.99	129.00	-120	5,011	-2.39%	大賣/鉅額交易
2018/01/26	73	120.72	43	122.09	120.50	30	4,916	0.61%
2018/01/25	3	117.33	13	118.23	119.00	-10	4,766	-0.21%
2018/01/24	10	109.15	11	110.09	108.50	-1	4,788	-0.02%
2018/01/23	14	112.14	13	111.77	107.50	1	4,797	0.02%
2018/01/22	84	109.57	21	110.45	112.00	63	4,779	1.32%
2018/01/19	57	105.24	32	106.11	105.00	25	4,851	0.52%
2018/01/18	41	100.19	98	101.20	102.00	-57	4,789	-1.19%
2018/01/17	14	96.82	10	96.80	95.90	4	4,926	0.08%
2018/01/16	83	99.03	19	98.45	98.00	64	5,071	1.26%
2018/01/15	35	96.01	34	96.44	95.40	1	5,141	0.02%
2018/01/12	7	92.90	15	92.09	91.80	-8	5,338	-0.15%
2018/01/11	9	92.39	4	92.35	91.30	5	5,520	0.09%
2018/01/10	7	92.03	17	93.76	91.90	-10	5,663	-0.18%
2018/01/09	7	97.04	8	97.25	95.80	-1	5,897	-0.02%
2018/01/08	27	101.41	19	100.24	97.60	8	6,001	0.13%
2018/01/05	10	99.63	14	100.01	99.20	-4	6,326	-0.06%
2018/01/04	43	97.52	36	98.72	100.50	7	6,377	0.11%
2018/01/03	7	92.16	7	91.71	91.50	0	6,492	0.00%
2018/01/02	9	90.54	6	91.35	90.60	3	6,673	0.04%