瑞儀 (6176)-中國信託券商分點個股進出

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

瑞儀

(6176)

可現股當沖

股價
209.0
漲跌
▲2.0
漲幅
+0.97%
成交量
3,715張
產業
上市光電類股
941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

瑞儀 (6176)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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	18	210.31	123	208.93	209.00	-105	5,365	-1.96%	大賣/鉅額交易
2024/05/03	10	208.50	21.3	208.40	207.00	-11.3	5,324	-0.21%
2024/05/02	34.5	207.70	6.1	205.63	207.50	28.5	5,275	0.54%
2024/04/30	4	199.49	254.1	198.67	199.00	-250.1	5,162	-4.84%	大賣/鉅額交易
2024/04/29	20	196.75	2	195.26	197.50	18	5,109	0.35%
2024/04/26	19.7	194.80	37.8	194.63	195.50	-18.2	5,072	-0.36%
2024/04/25	21.2	188.42	49.2	191.80	194.50	-28	4,894	-0.57%
2024/04/24	0	0.00	3	177.50	177.00	-3	4,708	-0.06%
2024/04/23	4.7	173.76	0	0.00	174.50	4.7	4,721	0.10%
2024/04/22	455.8	175.20	7.4	175.41	175.00	448.4	4,729	9.48%	大買/鉅額交易
2024/04/19	12.7	177.41	22.9	176.91	177.00	-10.1	4,696	-0.22%
2024/04/18	3	180.00	1.8	181.59	182.00	1.2	4,626	0.03%
2024/04/17	2.8	178.26	12.1	179.04	179.00	-9.3	4,591	-0.20%
2024/04/16	1.2	176.63	48.4	177.25	176.50	-47.2	4,567	-1.03%
2024/04/15	23.6	175.99	8.1	176.31	176.50	15.5	4,588	0.34%
2024/04/12	4.6	175.77	4.1	175.50	175.50	0.6	4,559	0.01%
2024/04/11	3	174.01	6	174.67	175.50	-3	4,562	-0.07%
2024/04/10	4.1	173.55	40.1	174.94	175.00	-35.9	4,569	-0.79%
2024/04/09	2	172.99	1	173.01	172.50	1	4,605	0.02%
2024/04/08	6.2	171.49	0.7	171.00	170.50	5.5	4,616	0.12%
2024/04/03	0.9	173.46	3	173.50	174.00	-2.1	4,568	-0.05%
2024/04/02	0	0.00	10.2	172.55	174.00	-10.2	4,514	-0.23%
2024/04/01	1.4	171.32	2.3	170.44	169.50	-0.9	4,446	-0.02%
2024/03/29	15	170.96	63.4	170.14	169.00	-48.3	4,380	-1.10%
2024/03/28	24.7	176.97	100	173.17	172.50	-75.3	4,218	-1.79%
2024/03/27	18.1	172.11	438	170.92	172.00	-419.9	4,055	-10.35%	大賣/鉅額交易
2024/03/26	9.8	168.97	178	171.77	170.50	-168.2	3,977	-4.23%	大賣/鉅額交易
2024/03/25	38.1	172.94	54.1	173.06	172.00	-16	3,924	-0.41%
2024/03/22	9.8	176.85	21	175.60	176.00	-11.2	3,917	-0.29%
2024/03/21	59.4	184.00	35	187.24	183.00	24.4	3,899	0.63%
2024/03/20	88.6	191.37	118.6	190.83	188.50	-30	3,821	-0.79%	大賣/
2024/03/19	23.1	188.26	171.2	188.33	187.00	-148.1	3,574	-4.14%	大賣/鉅額交易
2024/03/18	8.1	175.90	15.5	175.49	176.50	-7.4	3,387	-0.22%
2024/03/15	47.3	173.25	23.4	173.11	172.50	23.9	3,349	0.71%
2024/03/14	22.6	180.77	35.3	181.15	180.00	-12.8	3,217	-0.40%
2024/03/13	61.2	181.63	8	183.38	184.00	53.2	3,053	1.74%
2024/03/12	19.2	174.46	1.1	171.59	177.50	18.1	2,914	0.62%
2024/03/11	101.2	167.67	26	167.87	167.50	75.2	2,822	2.66%	大買/
2024/03/08	41.2	171.71	41.9	169.36	170.00	-0.6	2,772	-0.02%
2024/03/07	67.1	156.51	36	160.29	166.00	31.1	2,569	1.21%
2024/03/06	13.2	148.77	15.1	150.99	151.00	-1.9	2,420	-0.08%
2024/03/05	0	0.00	38.3	148.86	149.00	-38.3	2,397	-1.60%
2024/03/04	495	148.50	19.4	147.75	148.50	475.6	2,357	20.18%	大買/鉅額交易
2024/03/01	51.6	144.85	16.6	144.05	144.00	35	2,319	1.51%
2024/02/29	1.6	148.13	8.1	148.06	147.50	-6.6	2,268	-0.29%
2024/02/27	1.1	146.90	0	147.00	146.50	1.1	2,272	0.05%
2024/02/26	3	147.49	4.7	147.18	147.00	-1.6	2,303	-0.07%
2024/02/23	0.2	145.50	5.4	144.93	145.00	-5.2	2,313	-0.22%
2024/02/22	15	143.50	25	144.66	145.00	-10	2,325	-0.43%
2024/02/21	1.2	142.06	10.7	142.89	143.00	-9.6	2,321	-0.41%
2024/02/20	25	141.44	0	0.00	140.50	25	2,327	1.07%
2024/02/19	12	139.29	2	139.00	141.00	10	2,336	0.43%
2024/02/16	0.2	139.57	9	139.00	139.00	-8.8	2,344	-0.37%
2024/02/15	11.4	140.97	0	0.00	140.00	11.4	2,349	0.48%
2024/02/05	22	138.80	0	0.00	139.50	22	2,333	0.94%
2024/02/02	0	0.00	10	138.50	138.50	-10	2,347	-0.43%
2024/02/01	0	138.00	0	0.00	137.00	0	2,369	0.00%
2024/01/31	0.1	138.50	0	0.00	138.50	0.1	2,399	0.00%
2024/01/30	0	0.00	0.1	139.50	138.50	-0.1	2,426	0.00%
2024/01/29	1	139.48	0	0.00	140.00	1	2,446	0.04%
2024/01/26	7.4	139.00	0.3	139.00	139.50	7.1	2,452	0.29%
2024/01/25	1.1	138.50	0.1	138.50	139.00	1	2,452	0.04%
2024/01/24	0	0.00	0.5	138.50	138.00	-0.5	2,470	-0.02%
2024/01/23	0	0.00	0.1	138.00	139.00	-0.1	2,511	0.00%
2024/01/22	0.1	138.00	2	138.00	139.00	-1.9	2,526	-0.08%
2024/01/19	28	136.57	20.9	137.47	137.50	7.2	2,540	0.28%
2024/01/18	0	0.00	0.1	136.00	137.50	-0.1	2,557	0.00%
2024/01/17	5.1	138.00	6	138.00	138.00	-1	2,551	-0.04%
2024/01/16	4.9	138.32	3	137.99	138.50	1.8	2,545	0.07%
2024/01/15	0	136.00	0	0.00	137.00	0	2,578	0.00%
2024/01/12	28	136.23	0	0.00	135.50	28	2,609	1.07%
2024/01/11	25.1	135.70	4	136.00	136.00	21.1	2,626	0.80%
2024/01/10	13	134.58	1	137.00	137.00	12	2,666	0.45%
2024/01/09	102.3	132.17	4	132.25	134.00	98.3	2,653	3.70%	大買/
2024/01/08	46	138.59	2	138.50	139.00	44	2,565	1.72%
2024/01/05	42	137.96	1	137.50	139.00	41	2,564	1.60%
2024/01/04	55	139.41	6.4	139.08	139.50	48.6	2,557	1.90%
2024/01/03	25	136.26	68.5	136.69	139.50	-43.5	2,548	-1.71%
2024/01/02	11	133.55	10	138.50	139.00	1	2,481	0.04%
2023/12/29	0	131.00	3.3	132.40	133.00	-3.3	2,448	-0.13%
2023/12/28	6	132.00	0	0.00	132.00	6	2,462	0.24%
2023/12/27	4	131.13	0	0.00	131.00	4	2,465	0.16%
2023/12/26	1	131.00	0	0.00	132.00	1	2,467	0.04%
2023/12/25	1	131.52	0	0.00	131.00	1	2,464	0.04%
2023/12/22	0.3	133.48	0	0.00	133.50	0.3	2,450	0.01%
2023/12/21	53	132.36	25	132.00	132.50	28	2,430	1.15%
2023/12/20	0.1	132.00	3	132.00	133.50	-2.9	2,410	-0.12%
2023/12/19	1.2	130.52	25.1	130.56	132.00	-23.9	2,383	-1.00%
2023/12/18	12.3	133.00	34.1	133.06	132.50	-21.7	2,343	-0.93%
2023/12/15	4.1	135.20	1.3	134.38	134.50	2.8	2,265	0.12%
2023/12/14	10.4	135.45	23.2	135.50	136.50	-12.8	2,254	-0.57%
2023/12/13	29	136.71	3	136.17	135.00	26	2,255	1.15%
2023/12/12	26.6	136.28	40.3	136.52	136.00	-13.7	2,254	-0.61%
2023/12/11	33.2	133.97	32	134.03	134.50	1.2	2,269	0.05%
2023/12/08	45	133.22	1	132.50	133.50	44	2,367	1.86%
2023/12/07	52	131.87	40	132.00	132.00	12	2,425	0.50%
2023/12/06	25.2	132.02	17	132.00	132.50	8.2	2,467	0.33%
2023/12/05	118.1	131.09	11.9	131.04	131.00	106.1	2,483	4.27%	大買/鉅額交易
2023/12/04	60	131.95	0	0.00	132.00	60	2,493	2.41%
2023/12/01	6	131.83	1.7	132.20	132.50	4.4	2,571	0.17%
2023/11/30	62	132.00	0	0.00	132.00	62	2,596	2.39%
2023/11/29	14	133.46	3	133.50	133.50	11	2,612	0.42%
2023/11/28	15	132.20	0.2	131.50	132.50	14.8	2,604	0.57%
2023/11/27	0.4	132.42	0	0.00	131.50	0.4	2,601	0.01%
2023/11/24	12	133.38	5	132.40	133.50	7	2,590	0.27%
2023/11/22	1	129.48	0	0.00	129.50	1	2,539	0.04%
2023/11/21	1	128.50	0	0.00	128.00	1	2,528	0.04%
2023/11/20	0	127.50	2	129.25	129.50	-2	2,531	-0.08%
2023/11/17	0	0.00	5	128.00	127.50	-5	2,529	-0.20%
2023/11/16	0	128.50	24	128.96	129.00	-24	2,539	-0.94%
2023/11/15	0.1	128.00	11	128.50	128.50	-10.9	2,583	-0.42%
2023/11/13	2	127.00	2	127.50	127.50	0	2,601	0.00%
2023/11/10	0	0.00	6	126.00	126.00	-6	2,630	-0.23%
2023/11/09	0	127.50	4.1	127.01	127.00	-4.1	2,633	-0.16%
2023/11/08	14	127.64	4	128.00	127.50	10	2,671	0.37%
2023/11/06	0.1	127.00	8.1	126.19	126.50	-8	2,674	-0.30%
2023/11/03	0	0.00	0	126.00	126.00	0	2,702	0.00%
2023/11/02	16	125.97	1.3	125.60	125.50	14.8	2,754	0.54%
2023/11/01	2	124.01	0	0.00	125.50	2	2,797	0.07%
2023/10/31	0	0.00	22.8	124.77	124.00	-22.8	2,817	-0.81%
2023/10/30	3.2	125.48	0.5	125.00	124.50	2.7	2,836	0.09%
2023/10/27	3.4	126.10	0.1	126.00	126.00	3.3	2,904	0.11%
2023/10/26	5.1	126.50	4	126.13	126.00	1.1	3,148	0.03%
2023/10/25	1.5	126.49	0	0.00	126.00	1.5	3,135	0.05%
2023/10/24	18.1	126.50	22.1	126.50	126.50	-4	3,142	-0.13%
2023/10/23	3	126.16	3	126.33	126.00	0	3,124	0.00%
2023/10/20	41	124.44	0	0.00	125.00	41	3,097	1.32%
2023/10/19	1.1	122.59	0	0.00	123.00	1.1	3,119	0.04%
2023/10/18	16.5	125.01	14	125.36	125.00	2.5	3,148	0.08%
2023/10/17	6.1	122.99	0	0.00	122.50	6.1	3,155	0.19%
2023/10/16	1.1	122.56	0	0.00	122.50	1.1	3,199	0.04%
2023/10/13	0	0.00	1	123.00	123.00	-1	3,234	-0.03%
2023/10/12	2	122.00	5	122.50	122.50	-3	3,244	-0.09%
2023/10/11	2	122.53	0	0.00	123.00	2	3,237	0.06%
2023/10/06	0	125.00	10	124.00	124.00	-10	3,233	-0.31%
2023/10/05	61.1	124.44	0.5	124.50	124.00	60.6	3,239	1.87%
2023/10/04	1	123.50	0	0.00	124.50	1	3,236	0.03%
2023/10/03	10	123.90	2.6	124.55	123.50	7.4	3,220	0.23%
2023/10/02	4	123.00	20	124.50	123.50	-16	3,236	-0.49%
2023/09/28	15	124.00	17	123.29	123.00	-2	3,252	-0.06%
2023/09/27	14	123.18	6	123.50	123.50	8	3,250	0.25%
2023/09/26	13	123.65	36.6	123.77	123.50	-23.6	3,265	-0.72%
2023/09/25	31	126.36	3	126.00	126.00	28	3,262	0.86%
2023/09/22	21	126.50	34	126.63	127.00	-13	3,258	-0.40%
2023/09/21	40.3	126.47	9.3	127.65	126.50	31	3,281	0.95%
2023/09/20	2.3	128.88	156	129.33	128.50	-153.7	3,303	-4.65%	大賣/鉅額交易
2023/09/19	3	128.67	19.3	129.13	129.00	-16.3	3,436	-0.48%
2023/09/18	5	130.00	131	129.62	129.00	-126	3,486	-3.61%	大賣/鉅額交易
2023/09/15	31.1	129.61	23.2	129.63	129.00	7.9	3,504	0.23%
2023/09/14	38	129.47	199	129.51	129.00	-161	3,513	-4.58%	大賣/鉅額交易
2023/09/13	57.1	129.43	14	129.57	129.50	43.1	3,476	1.24%
2023/09/12	6.2	125.43	18	127.00	127.00	-11.8	3,444	-0.34%
2023/09/11	46.8	123.99	40.2	124.48	125.00	6.6	3,417	0.19%
2023/09/08	95.8	125.95	16	125.66	126.00	79.8	3,407	2.34%
2023/09/07	36	126.53	34.3	126.82	127.00	1.7	3,403	0.05%
2023/09/06	24.1	125.19	51.9	126.48	127.00	-27.8	3,394	-0.82%
2023/09/05	18.1	122.33	20.2	123.39	123.50	-2.1	3,326	-0.06%
2023/09/04	37.8	121.37	21.8	121.64	122.00	16	3,329	0.48%
2023/09/01	0	119.50	25.7	119.10	119.50	-25.7	3,308	-0.78%
2023/08/31	7	118.36	7	119.07	119.50	0	3,313	0.00%
2023/08/30	16	118.56	20	118.50	118.50	-4	3,318	-0.12%
2023/08/29	1	116.56	1	118.00	119.00	0	3,345	0.00%
2023/08/28	57	117.26	1	117.50	117.00	56	3,351	1.67%
2023/08/25	10.1	115.56	3.3	116.35	117.00	6.8	3,399	0.20%
2023/08/24	29	115.00	77.5	115.21	115.50	-48.5	3,394	-1.43%
2023/08/23	2	115.00	0	0.00	116.00	2	3,395	0.06%
2023/08/22	9	114.50	6	114.58	114.50	3	3,412	0.09%
2023/08/21	5.6	113.77	5	113.50	114.00	0.6	3,403	0.02%
2023/08/18	7	117.07	6	117.17	117.00	1	3,352	0.03%
2023/08/17	4	117.00	13.1	118.27	118.50	-9.1	3,344	-0.27%
2023/08/16	7	116.00	1	115.50	117.00	6	3,329	0.18%
2023/08/15	14.5	117.21	11	116.68	116.50	3.5	3,308	0.11%
2023/08/14	2.3	116.22	5.4	116.43	116.50	-3.1	3,299	-0.09%
2023/08/11	0	118.50	1	119.00	119.50	-1	3,242	-0.03%
2023/08/10	11	117.45	16	117.69	118.00	-5	3,214	-0.16%
2023/08/09	21.2	118.43	20	118.50	119.00	1.2	3,182	0.04%
2023/08/08	0	119.00	7.1	119.57	120.50	-7.1	3,139	-0.23%
2023/08/07	12	119.58	8	118.13	118.50	4	3,089	0.13%
2023/08/04	51	117.94	15	118.00	118.00	36	3,047	1.18%
2023/08/02	1	118.00	2	117.75	118.00	-1	3,017	-0.03%
2023/08/01	13.2	117.94	21.1	117.81	117.50	-7.9	2,960	-0.27%
2023/07/31	27	120.67	35.9	120.82	120.50	-8.9	2,884	-0.31%
2023/07/28	1	110.00	2	110.50	110.50	-1	2,638	-0.04%
2023/07/27	0	0.00	1.1	111.91	111.00	-1.1	2,628	-0.04%
2023/07/26	0.3	111.00	0	0.00	110.00	0.3	2,617	0.01%
2023/07/25	0	110.00	1	111.00	111.00	-1	2,621	-0.04%
2023/07/24	1	109.03	0	0.00	109.50	1	2,669	0.04%
2023/07/21	5.2	110.01	0	0.00	110.50	5.2	2,650	0.19%
2023/07/20	0	110.00	17	110.97	111.00	-17	2,655	-0.64%
2023/07/19	3	109.17	0	0.00	109.00	3	2,638	0.11%
2023/07/18	3.4	110.06	58	110.44	111.50	-54.6	2,630	-2.08%
2023/07/17	13.1	110.41	11.7	110.50	110.50	1.4	2,601	0.05%
2023/07/13	3.2	109.71	0	0.00	109.00	3.2	2,648	0.12%
2023/07/12	9	109.94	0	0.00	111.00	9	2,672	0.34%
2023/07/11	0	109.00	7	109.14	110.00	-7	2,823	-0.25%
2023/07/10	2	109.01	0	0.00	109.00	2	2,828	0.07%
2023/07/07	16.1	109.40	0.4	109.00	109.50	15.7	2,841	0.55%
2023/07/06	0	111.30	0	0.00	111.50	0	2,827	0.00%
2023/07/05	6	109.08	1	109.00	109.50	5	2,828	0.18%
2023/07/04	17	109.00	1	109.00	109.00	16	2,835	0.56%
2023/07/03	2.1	109.81	1	109.00	110.00	1.1	2,821	0.04%
2023/06/30	21	110.00	0	0.00	110.00	21	2,808	0.75%
2023/06/29	20	110.80	9	111.50	111.00	11	2,796	0.39%
2023/06/28	0.3	110.50	1	111.00	111.00	-0.7	2,772	-0.03%
2023/06/27	12.3	109.55	244	112.49	108.00	-231.7	2,748	-8.43%	大賣/鉅額交易
2023/06/26	205.1	122.85	23	122.85	123.00	182.1	2,576	7.07%	大買/鉅額交易
2023/06/21	4	124.13	1	124.00	124.00	3	2,501	0.12%
2023/06/20	5.1	123.98	1	123.50	124.50	4.1	2,489	0.16%
2023/06/19	0	0.00	3	123.00	123.00	-3	2,461	-0.12%
2023/06/16	167.9	124.23	16	124.22	124.00	151.9	2,422	6.27%	大買/鉅額交易
2023/06/15	4.1	125.98	11.1	125.73	126.00	-6.9	2,339	-0.30%
2023/06/14	37	124.61	4.6	125.38	125.00	32.4	2,343	1.38%
2023/06/13	60	124.33	0	0.00	124.50	60	2,322	2.58%
2023/06/12	6.2	123.26	8	123.31	124.00	-1.8	2,307	-0.08%
2023/06/09	12	122.96	0	0.00	124.00	12	2,290	0.52%
2023/06/08	16	121.31	1.4	122.00	122.50	14.6	2,278	0.64%
2023/06/07	5	120.59	0	0.00	121.00	5	2,270	0.22%
2023/06/06	212.1	120.11	0	0.00	120.00	212.1	2,262	9.37%	大買/鉅額交易
2023/06/05	0	121.50	0	0.00	121.00	0	2,249	0.00%
2023/06/02	0	120.50	2.6	120.40	121.00	-2.5	2,244	-0.11%
2023/06/01	0	118.00	0.5	119.00	120.00	-0.5	2,209	-0.02%
2023/05/31	14.5	117.97	4.2	117.06	118.00	10.3	2,201	0.47%
2023/05/30	203.6	119.97	76	119.57	119.50	127.6	2,149	5.94%	大買/鉅額交易
2023/05/29	1.1	119.53	0	0.00	120.00	1.1	2,151	0.05%
2023/05/26	226.2	119.42	2	119.01	119.00	224.2	2,139	10.48%	大買/鉅額交易
2023/05/25	5.2	118.50	2	118.50	118.50	3.2	2,115	0.15%
2023/05/24	0	0.00	7.2	117.97	118.00	-7.2	2,098	-0.34%
2023/05/23	1.3	117.00	0	0.00	117.00	1.3	2,091	0.06%
2023/05/22	21.1	116.81	0.5	116.50	116.50	20.6	2,067	0.99%
2023/05/19	0	0.00	1	115.00	115.50	-1	2,056	-0.05%
2023/05/18	0	0.00	1	115.00	115.50	-1	2,049	-0.05%
2023/05/17	0	114.00	0	0.00	114.50	0	2,040	0.00%
2023/05/16	0	114.00	0	0.00	114.00	0	2,037	0.00%
2023/05/15	0	114.50	0	0.00	113.50	0	2,031	0.00%
2023/05/12	0	0.00	83	113.98	114.50	-83	2,039	-4.07%
2023/05/11	2	113.51	0	0.00	113.50	2	2,035	0.10%
2023/05/09	1	113.51	0	0.00	114.00	1	2,049	0.05%
2023/05/08	0	0.00	1	113.00	113.00	-1	2,040	-0.05%
2023/05/05	0	0.00	7	114.07	114.00	-7	2,041	-0.34%
2023/05/04	0.2	114.00	0	0.00	113.50	0.2	2,048	0.01%
2023/04/27	1	113.00	2	112.50	112.50	-1	2,120	-0.05%
2023/04/26	4	112.38	3	112.00	112.50	1	2,046	0.05%
2023/04/25	3	112.67	44	113.00	112.00	-41	2,015	-2.03%
2023/04/24	1	112.00	0	0.00	111.50	1	1,976	0.05%
2023/04/21	3	111.33	0.1	111.50	111.00	3	1,948	0.15%
2023/04/20	1	112.50	18	112.56	112.50	-17	1,908	-0.89%
2023/04/19	8	114.63	6	113.42	114.00	2	1,946	0.10%
2023/04/18	44	112.50	1	112.00	112.50	43	1,951	2.20%
2023/04/17	0	112.00	16	112.09	112.50	-16	1,923	-0.83%
2023/04/14	20.2	113.90	105	113.00	112.00	-84.8	1,890	-4.49%	大賣/
2023/04/13	12	109.96	1	109.50	109.50	11	1,715	0.64%
2023/04/12	0.1	111.50	5	111.70	111.00	-4.9	1,717	-0.29%
2023/04/11	9	112.44	13	112.42	112.50	-4	1,712	-0.23%
2023/04/10	3	111.50	20.4	110.88	111.00	-17.4	1,696	-1.03%
2023/04/07	19.1	112.37	1	112.50	112.00	18.1	1,655	1.09%
2023/04/06	0.1	110.50	0	0.00	111.00	0.1	1,633	0.00%
2023/03/31	0	0.00	10.4	110.50	110.50	-10.4	1,627	-0.64%
2023/03/30	2	110.75	3	110.50	110.00	-1	1,658	-0.06%
2023/03/29	10	109.75	103	109.01	110.00	-93	1,686	-5.52%	大賣/
2023/03/28	100	110.50	1	109.50	109.50	99	1,724	5.74%
2023/03/27	0	0.00	2	108.50	108.50	-2	1,801	-0.11%
2023/03/24	1	109.00	2	108.25	108.50	-1	1,896	-0.05%
2023/03/23	0	0.00	9	107.44	108.00	-9	1,877	-0.48%
2023/03/22	10	108.25	2	108.00	108.00	8	1,842	0.43%
2023/03/20	5	106.00	0.1	105.50	106.50	4.9	1,848	0.26%
2023/03/17	1	104.50	0	0.00	105.00	1	1,857	0.05%
2023/03/16	1	104.04	1	104.50	104.00	0	1,832	0.00%
2023/03/15	0	106.50	0	0.00	105.00	0	1,819	0.00%
2023/03/14	0	106.50	2	105.00	105.00	-2	1,816	-0.11%
2023/03/13	0	105.50	5.2	105.73	106.50	-5.2	1,816	-0.28%
2023/03/10	3.1	106.16	2	105.50	106.00	1.1	1,799	0.06%
2023/03/09	1	108.00	0	0.00	108.50	1	1,794	0.06%
2023/03/08	1	108.00	0	0.00	108.50	1	1,800	0.06%
2023/03/07	69	107.77	5	108.00	108.50	64	1,810	3.53%
2023/03/06	0	0.00	5	107.60	108.00	-5	1,798	-0.28%
2023/03/03	11	107.32	0	0.00	107.00	11	1,800	0.61%
2023/03/02	1	105.00	0	0.00	105.50	1	1,783	0.06%
2023/03/01	1	105.00	0	0.00	105.00	1	1,792	0.06%
2023/02/23	1	105.50	0	105.50	105.50	1	1,809	0.06%
2023/02/21	1.1	104.55	0.1	104.50	106.00	1	1,834	0.05%
2023/02/20	0	104.50	0	0.00	104.50	0	1,844	0.00%
2023/02/17	0	104.00	0.3	104.19	104.50	-0.3	1,863	-0.02%
2023/02/16	0	103.50	0	0.00	104.00	0	1,864	0.00%
2023/02/15	3	103.34	0	0.00	103.00	3	1,891	0.16%
2023/02/13	1	103.50	0	0.00	103.50	1	1,959	0.05%
2023/02/10	0.2	102.65	0.1	102.50	102.00	0.1	1,964	0.01%
2023/02/09	0	0.00	0.2	104.00	103.50	-0.2	1,960	-0.01%
2023/02/06	3.1	103.50	0.4	104.00	103.50	2.7	1,973	0.14%
2023/02/03	2	103.25	0.2	103.50	103.00	1.8	1,981	0.09%
2023/02/02	0	0.00	9.2	103.55	103.50	-9.2	2,022	-0.45%
2023/02/01	0	103.00	50	102.25	103.00	-50	2,036	-2.45%
2023/01/31	0	0.00	1	103.00	102.50	-1	2,024	-0.05%
2023/01/30	0	101.50	0	0.00	102.00	0	1,993	0.00%
2023/01/17	1	99.20	0	0.00	100.50	1	1,983	0.05%
2023/01/16	0.1	98.97	0	0.00	99.20	0.1	1,971	0.00%
2023/01/10	5.2	98.78	1	99.10	98.70	4.2	1,993	0.21%
2023/01/09	118.2	99.22	2.9	99.48	98.80	115.3	2,004	5.75%	大買/鉅額交易
2023/01/06	132.4	102.00	0	0.00	101.50	132.4	1,947	6.80%	大買/鉅額交易
2023/01/05	0	0.00	10	105.00	104.50	-10	1,897	-0.53%
2023/01/04	5	104.00	0	0.00	104.00	5	1,903	0.26%
2022/12/30	0.2	105.75	0.7	105.50	105.00	-0.5	1,909	-0.03%
2022/12/29	0	0.00	2	106.00	106.00	-2	1,891	-0.11%
2022/12/28	3	105.00	0	104.50	104.50	3	1,896	0.16%
2022/12/27	1	105.50	3	105.50	105.50	-2	1,956	-0.10%
2022/12/26	0.2	105.00	103	105.19	105.00	-102.9	1,971	-5.22%	大賣/鉅額交易
2022/12/23	0.8	105.50	0	0.00	106.00	0.8	1,990	0.04%
2022/12/21	3	106.50	0	0.00	106.50	3	2,013	0.15%
2022/12/20	1	107.50	0	0.00	107.00	1	2,033	0.05%
2022/12/19	227.7	109.22	8.2	109.24	109.00	219.5	1,994	11.01%	大買/鉅額交易
2022/12/16	0	103.00	31	106.97	107.00	-31	1,886	-1.64%
2022/12/13	2.4	104.47	0	0.00	103.50	2.4	1,905	0.13%
2022/12/09	13.7	106.00	0	0.00	106.00	13.7	1,953	0.70%
2022/12/08	1	105.50	0	0.00	106.00	1	1,953	0.05%
2022/12/07	11	105.14	0	0.00	105.00	11	1,949	0.56%
2022/12/05	5	106.00	0	0.00	106.00	5	1,936	0.26%
2022/12/02	6	105.75	0	0.00	106.00	6	1,951	0.31%
2022/12/01	1	105.50	3	105.50	106.00	-2	1,951	-0.10%
2022/11/30	0	0.00	3	104.83	105.00	-3	1,942	-0.15%
2022/11/29	0	0.00	1.1	103.88	104.00	-1.1	1,950	-0.05%
2022/11/28	0	0.00	2	102.00	102.00	-2	1,939	-0.10%
2022/11/25	0	0.00	0.3	102.50	102.00	-0.3	1,945	-0.01%
2022/11/23	0	104.50	19	104.03	104.00	-19	1,936	-0.98%
2022/11/22	0	0.00	7	103.14	104.00	-7	1,923	-0.36%
2022/11/21	0	0.00	2	102.00	102.00	-2	1,905	-0.10%
2022/11/16	1	103.00	0	0.00	103.50	1	1,852	0.05%
2022/11/15	0	0.00	7.4	103.45	103.50	-7.4	1,835	-0.40%
2022/11/14	0	0.00	1	102.00	102.50	-1	1,817	-0.06%
2022/11/11	0	0.00	1	102.50	101.50	-1	1,812	-0.06%
2022/11/10	1	101.50	1	101.50	101.00	0	1,791	0.00%
2022/11/09	12	101.29	6.2	101.47	101.50	5.8	1,782	0.33%
2022/11/08	4	99.35	0	0.00	99.20	4	1,747	0.23%
2022/11/07	0	99.00	2	98.80	98.60	-2	1,752	-0.11%
2022/11/02	0	0.00	2.3	99.87	99.90	-2.3	1,822	-0.13%
2022/10/31	0	0.00	0.3	98.30	98.40	-0.3	1,805	-0.02%
2022/10/28	2	96.50	3	96.73	95.60	-1	1,772	-0.06%
2022/10/25	2.5	93.53	0	0.00	93.20	2.5	1,744	0.14%
2022/10/24	0	97.60	0	0.00	96.40	0	1,752	0.00%
2022/10/20	4	98.10	0	0.00	96.30	4	1,758	0.23%
2022/10/19	6	98.80	0	0.00	98.50	6	1,744	0.34%
2022/10/18	4	98.63	2	98.95	98.50	2	1,728	0.12%
2022/10/17	2.1	97.27	0	0.00	97.80	2.1	1,735	0.12%
2022/10/14	6	96.20	0	0.00	96.00	6	1,744	0.34%
2022/10/13	5.3	95.16	0.3	95.60	94.70	5.1	1,778	0.28%
2022/10/11	1	97.20	0.3	97.30	97.20	0.7	1,827	0.04%
2022/10/07	0	0.00	1	99.20	99.00	-1	1,816	-0.06%
2022/10/05	3	98.21	0	0.00	97.80	3	1,819	0.17%
2022/10/04	0.3	98.20	1	98.20	98.00	-0.8	1,806	-0.04%
2022/09/30	2	100.50	2	99.90	100.50	0	1,751	0.00%
2022/09/29	1	100.50	106	100.97	100.00	-105	1,743	-6.02%	大賣/鉅額交易
2022/09/28	12	100.42	102.3	100.00	100.50	-90.3	1,708	-5.28%	大賣/
2022/09/27	1	97.60	4	100.00	100.50	-3	1,679	-0.18%
2022/09/26	7	96.97	0	0.00	96.30	7	1,618	0.43%
2022/09/23	0	98.60	0	0.00	98.40	0	1,633	0.00%
2022/09/22	0.1	99.08	0	0.00	98.30	0.1	1,651	0.00%
2022/09/21	1	99.70	0	0.00	100.50	1	1,615	0.06%
2022/09/19	0	99.00	1	98.60	98.90	-1	1,600	-0.06%
2022/09/16	1	100.95	3.1	99.04	101.00	-2	1,663	-0.12%
2022/09/15	3	99.67	1	99.50	99.00	2	1,689	0.12%
2022/09/14	6.1	98.30	0	0.00	98.80	6.1	1,714	0.35%
2022/09/12	1	99.70	1	99.60	99.70	0	1,753	0.00%
2022/09/08	1	98.20	2	98.80	98.80	-1	1,775	-0.06%
2022/09/07	0.3	95.80	1	95.90	96.00	-0.7	1,758	-0.04%
2022/09/05	2	96.85	0	0.00	96.50	2	1,748	0.11%
2022/09/02	0.3	99.97	0	0.00	100.00	0.3	1,725	0.02%
2022/08/29	1	98.10	8	98.11	98.20	-7	1,717	-0.41%
2022/08/26	0.3	99.90	0	0.00	99.60	0.3	1,714	0.02%
2022/08/24	0	100.50	0	0.00	99.80	0	1,730	0.00%
2022/08/22	0	100.50	0	0.00	101.00	0	1,723	0.00%
2022/08/19	1	100.50	5.1	100.50	100.50	-4.1	1,724	-0.24%
2022/08/17	1	100.00	1	100.00	100.00	0	1,727	0.00%
2022/08/15	0	101.00	24	100.00	100.00	-24	1,714	-1.40%
2022/08/12	0	0.00	2	100.50	100.50	-2	1,701	-0.12%
2022/08/11	5	100.90	0	0.00	100.50	5	1,699	0.29%
2022/08/10	5	99.80	129	99.51	99.50	-124	1,677	-7.39%	大賣/鉅額交易
2022/08/09	1	99.10	3.3	98.38	99.10	-2.3	1,648	-0.14%
2022/08/05	0	0.00	2	94.40	94.60	-2	1,619	-0.12%
2022/08/03	3.1	92.84	0	0.00	93.40	3.1	1,628	0.19%
2022/08/02	0.1	92.50	0	0.00	92.60	0.1	1,634	0.01%
2022/08/01	0	93.10	0	0.00	93.20	0	1,638	0.00%
2022/07/28	4	88.28	0	0.00	88.80	4	1,585	0.25%
2022/07/27	0	88.20	0	0.00	88.70	0	1,575	0.00%
2022/07/26	3.7	87.86	0	0.00	87.70	3.7	1,581	0.23%
2022/07/25	0	87.90	0	0.00	88.40	0	1,632	0.00%
2022/07/22	2	86.75	0.1	87.39	87.20	1.9	1,655	0.12%
2022/07/21	8	85.81	1	86.20	86.70	7	1,640	0.43%
2022/07/20	0	86.10	0	0.00	85.80	0	1,618	0.00%
2022/07/19	0	84.50	0	0.00	85.20	0	1,605	0.00%
2022/07/18	1	84.50	0	0.00	84.80	1	1,609	0.06%
2022/07/15	0	84.10	0	0.00	84.50	0	1,596	0.00%
2022/07/14	2	83.65	0	0.00	83.40	2	1,616	0.12%
2022/07/13	0.1	84.51	0	0.00	84.00	0.1	1,622	0.01%
2022/07/12	0	83.30	0	0.00	83.40	0	1,627	0.00%
2022/07/11	0	84.40	0	0.00	84.10	0	1,630	0.00%
2022/07/08	1	83.70	0	0.00	83.90	1	1,647	0.06%
2022/07/07	0	82.20	0	0.00	82.30	0	1,636	0.00%
2022/07/06	0	83.30	0	0.00	82.00	0	1,635	0.00%
2022/07/05	0	84.30	0	0.00	83.00	0	1,645	0.00%
2022/07/04	1	83.80	0	0.00	83.00	1	1,652	0.06%
2022/07/01	0	86.40	0	0.00	82.90	0	1,665	0.00%
2022/06/30	50.1	86.78	10	86.40	86.80	40.1	1,648	2.43%
2022/06/29	1.2	87.57	0	0.00	87.90	1.2	1,627	0.07%
2022/06/27	1.1	87.70	1	88.20	87.10	0.1	1,598	0.01%
2022/06/24	4.5	87.79	0	0.00	86.70	4.5	1,598	0.28%
2022/06/23	1.2	98.60	2	98.60	97.60	-0.8	1,512	-0.05%
2022/06/22	0.1	100.50	0	0.00	100.50	0.1	1,441	0.01%
2022/06/20	0.1	103.46	0	0.00	101.00	0.1	1,394	0.01%
2022/06/17	0	103.50	1	103.50	105.00	-1	1,356	-0.07%
2022/06/16	0.1	106.00	0	0.00	104.50	0.1	1,339	0.01%
2022/06/15	0.1	105.50	0	0.00	105.50	0.1	1,353	0.01%
2022/06/14	0.1	105.00	1	105.50	105.50	-0.9	1,374	-0.07%
2022/06/13	1.1	104.59	0	0.00	105.50	1.1	1,402	0.08%
2022/06/10	0.1	105.50	1	105.50	106.00	-0.9	1,427	-0.06%
2022/06/09	0.1	105.50	0	0.00	105.50	0.1	1,435	0.01%
2022/06/08	0.1	106.50	0	0.00	106.50	0.1	1,440	0.01%
2022/06/07	0.1	106.00	0	0.00	106.00	0.1	1,447	0.01%
2022/06/06	0.1	105.96	10	105.50	106.00	-9.9	1,453	-0.68%
2022/06/02	0.1	106.00	0	0.00	105.50	0.1	1,491	0.01%
2022/06/01	0.1	104.50	1	105.00	106.50	-0.9	1,538	-0.06%
2022/05/31	0.1	105.00	0	0.00	104.50	0.1	1,533	0.01%
2022/05/27	4	104.00	0	0.00	103.50	4	1,584	0.25%
2022/05/26	0	0.00	1	104.50	104.50	-1	1,591	-0.06%
2022/05/25	0	104.50	0	0.00	104.00	0	1,624	0.00%
2022/05/24	1	104.00	0	0.00	104.50	1	1,663	0.06%
2022/05/23	0	0.00	1	104.00	104.00	-1	1,671	-0.06%
2022/05/19	0	0.00	1	102.00	103.00	-1	1,682	-0.06%
2022/05/18	1	103.00	1	103.50	103.00	0	1,678	0.00%
2022/05/17	1	103.00	2	103.50	103.00	-1	1,694	-0.06%
2022/05/16	1	102.00	1.1	102.95	103.00	-0.1	1,704	-0.01%
2022/05/12	0.1	100.00	160	100.03	100.00	-159.9	1,723	-9.28%	大賣/鉅額交易
2022/05/11	1	100.50	0	0.00	100.00	1	1,708	0.06%
2022/05/10	0	100.50	0	0.00	101.50	0	1,703	0.00%
2022/05/09	1	102.50	3	101.50	102.00	-2	1,715	-0.12%
2022/05/06	0	0.00	1	104.00	104.00	-1	1,727	-0.06%
2022/04/29	1	103.01	1	104.00	102.50	0	1,804	0.00%
2022/04/28	0.3	103.50	0	0.00	103.00	0.3	1,804	0.01%
2022/04/26	0	0.00	1	105.50	105.50	-1	1,798	-0.06%
2022/04/25	12	104.54	45	104.91	105.00	-33	1,882	-1.75%
2022/04/22	1	107.50	0	0.00	107.50	1	1,892	0.05%
2022/04/15	11	104.45	0	0.00	104.50	11	1,850	0.60%
2022/04/14	0.2	104.00	1	104.50	104.50	-0.8	1,857	-0.04%
2022/04/11	0	0.00	0.3	102.00	101.50	-0.3	1,873	-0.02%
2022/04/07	0	0.00	1	102.00	101.50	-1	1,891	-0.05%
2022/03/30	1.1	104.02	0	0.00	104.00	1.1	1,914	0.05%
2022/03/28	0	0.00	3	102.50	103.50	-3	1,924	-0.16%
2022/03/25	0	0.00	0.1	103.50	103.00	-0.1	1,937	-0.01%
2022/03/23	2	102.50	0	0.00	102.50	2	2,006	0.10%
2022/03/15	0	0.00	1	100.00	100.00	-1	2,013	-0.05%
2022/03/10	0	0.00	1	102.00	102.50	-1	1,998	-0.05%
2022/03/08	0	100.50	2.1	100.74	100.50	-2.1	1,987	-0.11%
2022/03/07	2	100.75	0	0.00	100.50	2	1,952	0.10%
2022/03/02	1	102.50	3	101.83	102.50	-2	1,911	-0.10%
2022/03/01	0	0.00	5	101.50	101.50	-5	1,893	-0.26%
2022/02/25	2.1	99.51	16.8	99.93	100.50	-14.7	1,895	-0.78%
2022/02/24	0.3	100.50	2.2	99.73	99.80	-1.9	1,885	-0.10%
2022/02/23	3	100.67	0	0.00	100.50	3	1,856	0.16%
2022/02/22	5	101.00	0	0.00	100.50	5	1,885	0.27%
2022/02/21	6	101.50	0	0.00	102.00	6	1,954	0.31%
2022/02/17	1	101.02	0	0.00	101.00	1	1,988	0.05%
2022/02/16	1	101.05	0	0.00	101.00	1	1,993	0.05%
2022/02/15	0	101.50	0	0.00	101.50	0	1,993	0.00%
2022/02/14	1	100.50	2	100.50	101.00	-1	1,998	-0.05%
2022/02/08	10	103.00	5	103.40	103.00	5	2,001	0.25%
2022/02/07	0	103.00	0	0.00	102.50	0	1,992	0.00%
2022/01/26	1	101.50	0	0.00	101.50	1	1,984	0.05%
2022/01/25	2	100.25	0	100.50	101.00	2	1,995	0.10%
2022/01/24	3	100.37	3.1	100.29	101.50	-0.1	1,985	0.00%
2022/01/21	0	0.00	0.6	101.67	101.00	-0.6	2,020	-0.03%
2022/01/20	1	103.50	0	0.00	103.50	1	1,977	0.05%
2022/01/19	0	0.00	4	104.75	104.00	-4	1,964	-0.20%
2022/01/18	2	104.75	6	104.75	105.00	-4	1,934	-0.21%
2022/01/17	2	102.00	89	101.01	102.50	-87	1,842	-4.72%
2022/01/14	1	100.00	0	0.00	101.00	1	1,830	0.05%
2022/01/11	1.2	100.57	0	0.00	101.00	1.2	1,834	0.06%
2022/01/10	0	0.00	6.2	101.24	101.50	-6.2	1,842	-0.34%
2022/01/07	0	0.00	12	101.38	101.50	-12	1,858	-0.65%
2022/01/06	0	0.00	2.1	101.00	101.50	-2.1	1,898	-0.11%
2022/01/05	0.1	102.00	2.1	102.21	101.50	-2	1,942	-0.10%
2022/01/04	0	0.00	2	102.00	102.00	-2	1,939	-0.10%
2022/01/03	0	0.00	1	101.50	101.50	-1	1,918	-0.05%
2021/12/30	0	0.00	2	101.00	101.00	-2	1,912	-0.10%
2021/12/28	1	100.00	0	0.00	100.50	1	1,881	0.05%
2021/12/27	0	0.00	10	100.50	100.50	-10	1,875	-0.53%
2021/12/24	0	0.00	2	100.00	100.50	-2	1,886	-0.11%
2021/12/23	1	99.90	0	0.00	99.90	1	1,875	0.05%
2021/12/22	3	98.87	1	99.20	99.50	2	1,861	0.11%
2021/12/21	0	0.00	1	99.10	99.00	-1	1,850	-0.05%
2021/12/17	11	98.73	4	98.50	99.10	7	1,852	0.38%
2021/12/16	2	97.55	8	97.73	98.10	-6	1,824	-0.33%
2021/12/15	1	95.60	0	0.00	95.70	1	1,848	0.05%
2021/12/14	7	95.60	0	0.00	95.00	7	1,847	0.38%
2021/12/13	54	96.93	0	0.00	96.70	54	1,810	2.98%
2021/12/10	2.1	97.22	0	0.00	97.30	2.1	1,804	0.12%
2021/12/09	51.5	97.91	1	98.50	97.80	50.5	1,808	2.79%
2021/12/08	1	97.70	1	97.80	97.70	0	1,809	0.00%
2021/12/07	1	97.20	0	0.00	97.30	1	1,809	0.06%
2021/12/06	2	97.10	2	97.30	97.10	0	1,815	0.00%
2021/12/02	0.1	97.50	0	0.00	97.40	0.1	1,808	0.00%
2021/11/30	0	0.00	1	97.30	96.00	-1	1,829	-0.05%
2021/11/29	2	96.20	0	0.00	96.50	2	1,820	0.11%
2021/11/26	2	97.40	2	97.10	97.00	0	1,818	0.00%
2021/11/25	0	0.00	1	98.20	98.20	-1	1,808	-0.06%
2021/11/24	2	97.90	1	98.50	98.40	1	1,806	0.06%
2021/11/23	6	98.67	124	99.21	98.50	-118	1,794	-6.58%	大賣/鉅額交易
2021/11/22	1	100.00	0	0.00	100.00	1	1,784	0.06%
2021/11/19	10.5	100.98	4	101.05	99.70	6.5	1,800	0.36%
2021/11/18	103	101.70	3	100.70	100.50	100	1,785	5.60%	大買/
2021/11/17	1	98.00	1	98.10	97.90	0	1,736	0.00%
2021/11/16	0	0.00	4	98.33	97.70	-4	1,752	-0.23%
2021/11/15	4	97.90	0.2	97.90	97.90	3.8	1,757	0.22%
2021/11/11	2	96.85	2.8	96.74	96.70	-0.8	1,809	-0.04%
2021/11/10	3	96.63	0	0.00	97.00	3	1,831	0.16%
2021/11/09	22	97.20	0	0.00	97.10	22	1,850	1.19%
2021/11/08	0	0.00	2	98.10	98.20	-2	1,834	-0.11%
2021/11/05	51	96.43	0.1	96.50	96.60	50.9	1,863	2.73%
2021/11/04	4	96.88	0.1	96.40	96.30	3.9	1,910	0.20%
2021/11/03	3	96.20	0	0.00	96.00	3	1,927	0.16%
2021/11/02	5.2	96.79	4	96.10	96.10	1.2	1,975	0.06%
2021/11/01	53	97.19	2.3	97.36	97.90	50.7	1,999	2.54%
2021/10/29	2.5	97.58	1	97.40	97.30	1.5	2,060	0.07%
2021/10/28	1	95.00	1	95.20	95.10	0	2,092	0.00%
2021/10/27	0	0.00	2.5	94.38	94.30	-2.5	2,147	-0.12%
2021/10/26	0	0.00	1	94.20	94.30	-1	2,183	-0.05%
2021/10/25	3	93.63	0	0.00	93.70	3	2,221	0.14%
2021/10/22	2	93.60	5	93.42	93.70	-3	2,263	-0.13%
2021/10/21	2	92.00	1	92.30	92.00	1	2,275	0.04%
2021/10/20	1	91.80	1	92.30	92.00	0	2,297	0.00%
2021/10/19	2	91.60	0	0.00	92.10	2	2,525	0.08%
2021/10/18	0	0.00	1	90.70	91.00	-1	2,628	-0.04%
2021/10/15	0.1	89.70	0	0.00	89.70	0.1	2,683	0.00%
2021/10/14	2.7	88.99	2	89.60	88.70	0.7	2,725	0.03%
2021/10/13	170	91.81	0	0.00	90.80	170	2,723	6.24%	大買/鉅額交易
2021/10/12	2.1	92.73	1	93.40	93.30	1.1	2,707	0.04%
2021/10/08	0	0.00	1	94.40	94.00	-1	2,724	-0.04%
2021/10/07	0.1	94.20	1.2	93.54	94.40	-1.1	2,786	-0.04%
2021/10/06	52	92.52	1	93.00	92.00	51	2,853	1.79%
2021/10/05	2	92.80	0	0.00	92.50	2	2,915	0.07%
2021/10/04	0.3	91.87	0	0.00	92.00	0.3	2,994	0.01%
2021/10/01	2.5	92.44	10	92.00	92.00	-7.5	3,110	-0.24%
2021/09/30	10.1	93.55	0	0.00	93.50	10.1	3,168	0.32%
2021/09/29	3	93.57	1	93.80	93.40	2	3,243	0.06%
2021/09/28	5	94.20	1.2	94.17	94.10	3.8	3,269	0.12%
2021/09/24	1	93.00	2	93.20	92.70	-1	3,345	-0.03%
2021/09/23	1.2	92.93	1	93.30	92.70	0.2	3,338	0.01%
2021/09/22	3.5	93.76	4	94.40	92.60	-0.6	3,330	-0.02%
2021/09/16	1	94.80	0	0.00	94.80	1	3,349	0.03%
2021/09/15	5	94.90	0	0.00	94.70	5	3,374	0.15%
2021/09/14	0	0.00	1	95.00	95.50	-1	3,391	-0.03%
2021/09/13	2	94.15	0	0.00	94.60	2	3,391	0.06%
2021/09/10	0.1	94.90	0.3	94.60	94.50	-0.2	3,401	-0.01%
2021/09/09	1	93.80	1	94.30	94.40	0	3,437	0.00%
2021/09/08	0.5	94.68	0	0.00	94.10	0.5	3,446	0.01%
2021/09/06	51.8	96.90	0	0.00	96.00	51.8	3,479	1.49%
2021/09/01	0	0.00	0.1	99.50	99.00	-0.1	3,479	0.00%
2021/08/31	0.3	98.70	2	98.40	99.00	-1.7	3,487	-0.05%
2021/08/27	0	0.00	1	97.50	97.60	-1	3,502	-0.03%
2021/08/25	2	99.10	2	98.50	99.10	0	3,497	0.00%
2021/08/24	1	96.70	1	96.90	97.50	0	3,483	0.00%
2021/08/23	2.2	95.09	2	95.00	95.40	0.2	3,490	0.01%
2021/08/20	8.1	94.60	0	0.00	93.80	8.1	3,469	0.23%
2021/08/19	0.2	96.30	1	96.00	96.00	-0.8	3,453	-0.02%
2021/08/18	2	97.50	0.1	98.00	97.90	2	3,429	0.06%
2021/08/17	4	97.30	4	97.13	97.60	0	3,418	0.00%
2021/08/16	0	0.00	1	95.10	96.30	-1	3,376	-0.03%
2021/08/13	1.3	96.17	1	96.10	95.30	0.3	3,368	0.01%
2021/08/12	2	97.75	0	0.00	97.60	2	3,354	0.06%
2021/08/11	5.3	97.30	2	97.40	97.10	3.3	3,366	0.10%
2021/08/10	2.5	99.54	1	99.00	98.90	1.5	3,348	0.04%
2021/08/09	19.1	100.92	0	0.00	100.50	19.1	3,349	0.57%
2021/08/06	54	101.55	0	0.00	101.00	54	3,377	1.60%
2021/08/05	37	102.00	1	102.00	102.50	36	3,393	1.06%
2021/08/04	4.4	101.65	1.1	102.43	101.00	3.3	3,452	0.10%
2021/08/03	123.1	101.85	0	102.00	102.50	123	3,476	3.54%	大買/鉅額交易
2021/08/02	2.2	104.47	10.1	104.14	104.00	-7.9	3,441	-0.23%
2021/07/30	1.1	107.00	3	106.50	105.50	-1.9	3,429	-0.06%
2021/07/29	3	106.50	12	106.63	107.00	-9	3,435	-0.26%
2021/07/28	1	107.00	0	0.00	107.00	1	3,455	0.03%
2021/07/27	0	0.00	17	109.21	109.00	-17	3,535	-0.48%
2021/07/26	3.6	110.95	1	111.50	110.50	2.6	3,628	0.07%
2021/07/23	11.1	111.23	3	112.00	110.50	8.1	3,795	0.21%
2021/07/22	28.1	124.02	0	0.00	124.50	28.1	3,602	0.78%
2021/07/21	2	123.24	12	122.50	123.00	-10	3,539	-0.28%
2021/07/20	1	124.00	702.2	123.81	124.50	-701.2	3,511	-19.97%	大賣/鉅額交易
2021/07/19	4	125.75	1	127.00	125.50	3	3,453	0.09%
2021/07/16	8.3	126.64	1	126.00	127.00	7.3	3,461	0.21%
2021/07/15	5	125.70	1	126.00	126.00	4	3,471	0.12%
2021/07/14	8.1	125.01	0	0.00	126.00	8.1	3,480	0.23%
2021/07/13	1	125.00	0	0.00	125.00	1	3,450	0.03%
2021/07/12	1.3	126.60	0	0.00	126.50	1.3	3,402	0.04%
2021/07/09	8	126.88	2.1	127.24	127.00	5.9	3,415	0.17%
2021/07/08	0	0.00	2	129.75	129.00	-2	3,466	-0.06%
2021/07/07	0	0.00	30	128.43	128.00	-30	3,377	-0.89%
2021/07/06	10	127.50	4	127.75	128.00	6	3,355	0.18%
2021/07/05	1	126.00	8	126.06	126.00	-7	3,340	-0.21%
2021/07/02	0.6	124.75	9	125.28	125.50	-8.4	3,353	-0.25%
2021/07/01	1.3	121.31	2	122.00	122.50	-0.7	3,352	-0.02%
2021/06/30	1	120.50	0	0.00	121.50	1	3,347	0.03%
2021/06/29	1	121.50	0	0.00	121.00	1	3,341	0.03%
2021/06/28	0	0.00	6	121.50	122.00	-6	3,360	-0.18%
2021/06/25	5	119.80	1	119.50	120.00	4	3,372	0.12%
2021/06/23	1	117.50	2	118.25	118.00	-1	3,385	-0.03%
2021/06/22	4	116.88	1	116.50	116.50	3	3,397	0.09%
2021/06/18	1	117.50	0	0.00	117.50	1	3,498	0.03%
2021/06/16	2	119.25	2	119.75	119.50	0	3,586	0.00%
2021/06/11	1	118.00	0	0.00	117.50	1	3,697	0.03%
2021/06/10	1	116.00	2	116.75	117.50	-1	3,759	-0.03%
2021/06/09	3	115.83	2	116.00	116.00	1	3,962	0.03%
2021/06/08	2	117.75	1	118.50	117.00	1	3,990	0.03%
2021/06/07	2	117.76	0	0.00	118.00	2	4,029	0.05%
2021/06/04	1	118.50	0	0.00	118.50	1	4,048	0.02%
2021/06/03	0	0.00	1	119.50	119.00	-1	4,085	-0.02%
2021/06/02	1.5	120.00	0	0.00	118.50	1.5	4,113	0.04%
2021/06/01	1	119.50	1.1	119.41	119.50	-0.1	4,144	0.00%
2021/05/31	1	118.00	1	118.00	118.00	0	4,168	0.00%
2021/05/27	0.4	117.00	0	0.00	116.50	0.4	4,245	0.01%
2021/05/25	2	118.50	1	117.50	117.50	1	4,349	0.02%
2021/05/24	0	0.00	1	116.00	116.00	-1	4,353	-0.02%
2021/05/21	1.1	116.05	0	0.00	116.50	1.1	4,376	0.03%
2021/05/20	81	115.90	1	117.00	116.00	80	4,383	1.82%
2021/05/19	1	115.00	1.5	115.83	116.50	-0.5	4,419	-0.01%
2021/05/18	4	113.88	1	112.50	116.00	3	4,428	0.07%
2021/05/17	15.5	109.08	3	113.00	110.00	12.5	4,440	0.28%
2021/05/14	2	116.25	6	116.08	116.00	-4	4,404	-0.09%
2021/05/13	19	112.24	3	114.17	116.00	16	4,365	0.37%
2021/05/12	46.1	116.35	2	117.00	117.00	44.1	4,304	1.02%
2021/05/11	3	121.67	5	121.90	120.50	-2	4,221	-0.05%
2021/05/10	2	127.50	1	126.00	126.00	1	4,156	0.02%
2021/05/07	0	0.00	3	129.00	130.00	-3	4,206	-0.07%
2021/05/06	1	125.00	1	125.50	126.50	0	4,219	0.00%
2021/05/05	5	126.30	0	0.00	125.00	5	4,233	0.12%
2021/05/04	7	128.36	40	126.69	127.00	-33	4,266	-0.77%
2021/05/03	5	130.60	11.1	130.41	130.50	-6.1	4,242	-0.14%
2021/04/29	4	129.50	13	129.88	128.50	-9	4,190	-0.21%
2021/04/28	3	125.33	0	0.00	124.50	3	4,029	0.07%
2021/04/27	0	0.00	2	128.50	127.50	-2	4,141	-0.05%
2021/04/26	6	127.00	11	127.41	127.00	-5	4,143	-0.12%
2021/04/23	2	124.25	1	124.00	125.50	1	4,160	0.02%
2021/04/22	4	126.25	7	125.64	124.00	-3	4,261	-0.07%
2021/04/21	1	126.50	14	126.00	126.50	-13	4,388	-0.30%
2021/04/20	4	124.63	1.2	124.00	125.00	2.9	4,422	0.06%
2021/04/19	1	122.50	1.2	123.17	124.00	-0.2	4,424	0.00%
2021/04/16	13.2	122.47	2	122.75	123.00	11.2	4,538	0.25%
2021/04/15	4	121.25	1	122.50	121.50	3	4,555	0.07%
2021/04/14	19.2	123.28	72	124.31	123.00	-52.9	4,496	-1.18%
2021/04/13	7.1	127.08	0	0.00	126.00	7.1	4,421	0.16%
2021/04/12	5	127.80	4	127.88	127.50	1	4,450	0.02%
2021/04/09	39	128.68	10	128.65	129.00	29	4,414	0.66%
2021/04/08	4	129.63	8	129.69	129.50	-4	4,358	-0.09%
2021/04/07	40	126.98	6	127.92	129.00	34	4,313	0.79%
2021/04/06	6	126.67	1	127.00	126.50	5	4,258	0.12%
2021/04/01	0	0.00	1	126.50	126.50	-1	4,248	-0.02%
2021/03/31	1	126.50	3	127.17	127.00	-2	4,246	-0.05%
2021/03/30	36	127.00	15.2	126.49	127.00	20.8	4,236	0.49%
2021/03/29	2	124.75	11	125.55	125.50	-9	4,246	-0.21%
2021/03/26	315	124.84	0.1	124.00	124.50	314.9	4,240	7.43%	大買/鉅額交易
2021/03/25	0	0.00	2	123.75	124.00	-2	4,249	-0.05%
2021/03/24	1	124.50	1	124.50	124.00	0	4,286	0.00%
2021/03/23	7.1	126.06	1.2	128.89	124.50	5.9	4,299	0.14%
2021/03/22	5	127.80	4	127.13	128.00	1	4,293	0.02%
2021/03/19	5	125.10	2	125.00	126.50	3	4,255	0.07%
2021/03/18	1	125.50	3	124.83	125.00	-2	4,186	-0.05%
2021/03/17	1	124.00	11	124.59	123.50	-10	4,140	-0.24%
2021/03/16	6	124.17	4.1	123.65	124.50	1.9	4,183	0.05%
2021/03/15	12	123.54	9	123.00	124.00	3	4,230	0.07%
2021/03/12	0	0.00	1	120.00	120.00	-1	4,060	-0.02%
2021/03/11	26	119.10	0	0.00	119.00	26	4,059	0.64%
2021/03/10	1	120.50	1.6	120.31	119.50	-0.6	4,056	-0.01%
2021/03/09	1	119.00	4	119.50	119.50	-3	4,083	-0.07%
2021/03/08	4	119.38	1	119.00	119.00	3	4,170	0.07%
2021/03/05	3	119.83	12	119.13	119.50	-9	4,252	-0.21%
2021/03/03	5	118.30	4	118.50	118.00	1	4,619	0.02%
2021/03/02	96.1	119.72	4	119.50	118.50	92.1	4,605	2.00%
2021/02/26	13	119.46	10	119.50	119.50	3	4,573	0.07%
2021/02/25	1	118.50	2	118.50	119.00	-1	4,499	-0.02%
2021/02/24	0	0.00	1	118.00	117.50	-1	4,486	-0.02%
2021/02/22	9	119.33	3	119.00	119.00	6	4,460	0.13%
2021/02/19	4	118.38	3	118.33	119.50	1	4,451	0.02%
2021/02/18	0	0.00	1.1	117.04	117.50	-1.1	4,412	-0.02%
2021/02/17	3	117.33	7	117.64	117.50	-4	4,402	-0.09%
2021/02/04	0	0.00	1	117.00	117.50	-1	4,372	-0.02%
2021/02/03	0	116.00	2	116.00	116.50	-2	4,374	-0.05%
2021/02/02	1	115.00	1	114.50	115.50	0	4,369	0.00%
2021/01/29	4	115.75	11	116.45	115.00	-7	4,356	-0.16%
2021/01/28	6.2	118.06	1	117.50	118.00	5.2	4,268	0.12%
2021/01/27	9	121.50	1	121.00	121.00	8	4,233	0.19%
2021/01/26	0	0.00	3	121.50	121.50	-3	4,216	-0.07%
2021/01/25	1	121.00	9	120.11	121.50	-8	4,202	-0.19%
2021/01/22	2	118.75	2	119.00	119.50	0	4,159	0.00%
2021/01/21	4.1	117.77	0	0.00	118.00	4.1	4,164	0.10%
2021/01/20	4	120.13	5	120.20	117.50	-1	4,133	-0.02%
2021/01/19	1	119.00	2	119.00	118.50	-1	3,975	-0.03%
2021/01/18	0.6	119.50	50	118.09	119.50	-49.4	3,930	-1.26%
2021/01/15	6	119.83	2	119.00	119.50	4	3,880	0.10%
2021/01/14	3	119.33	53.2	119.41	119.00	-50.2	3,824	-1.31%
2021/01/13	1	116.00	2	117.00	117.50	-1	3,681	-0.03%
2021/01/12	0	0.00	70	115.84	115.50	-70	3,612	-1.94%
2021/01/11	7	117.29	6	117.08	116.00	1	3,584	0.03%
2021/01/08	5	115.10	1	114.50	114.50	4	3,455	0.12%
2021/01/07	2	115.50	0	0.00	115.00	2	3,412	0.06%
2021/01/06	3	116.67	4	115.63	115.00	-1	3,404	-0.03%
2021/01/05	1	116.00	0	0.00	116.50	1	3,382	0.03%
2020/12/31	0	0.00	1	114.00	114.00	-1	3,402	-0.03%
2020/12/30	150	115.07	0	0.00	115.00	150	3,420	4.39%	大買/鉅額交易
2020/12/29	302	115.83	0	0.00	115.50	302	3,422	8.83%	大買/鉅額交易
2020/12/28	1	115.00	0	0.00	115.50	1	3,422	0.03%
2020/12/25	1	114.50	0	0.00	114.50	1	3,405	0.03%
2020/12/22	0	0.00	1	115.00	114.00	-1	3,385	-0.03%
2020/12/21	1	114.00	0	0.00	114.50	1	3,368	0.03%
2020/12/18	1	114.00	1	115.00	115.00	0	3,353	0.00%
2020/12/17	1	114.00	1	114.00	115.00	0	3,312	0.00%
2020/12/16	1.2	113.07	0	0.00	113.50	1.2	3,279	0.04%
2020/12/15	3	113.50	0	0.00	113.00	3	3,202	0.09%
2020/12/14	3	114.50	2	115.00	114.50	1	3,206	0.03%
2020/12/11	0	0.00	2	113.50	113.50	-2	3,216	-0.06%
2020/12/10	5	114.70	0	0.00	114.50	5	3,194	0.16%
2020/12/09	6	118.92	6	118.17	118.00	0	3,129	0.00%
2020/12/08	2	115.50	1	115.50	115.50	1	3,043	0.03%
2020/12/07	2	115.50	25	116.26	115.50	-23	3,034	-0.76%
2020/12/04	3	115.67	7	115.79	116.00	-4	3,103	-0.13%
2020/12/03	4	116.88	2	117.50	116.00	2	3,132	0.06%
2020/12/02	1	118.00	4	119.00	118.50	-3	3,104	-0.10%
2020/12/01	19	117.29	4	118.50	117.50	15	3,005	0.50%
2020/11/30	10.2	117.95	25	119.50	116.00	-14.8	2,969	-0.50%
2020/11/27	7	114.71	3.3	115.27	118.50	3.7	2,832	0.13%
2020/11/26	7	110.43	0	0.00	110.50	7	2,661	0.26%
2020/11/25	1	109.00	0	0.00	109.50	1	2,679	0.04%
2020/11/24	3	110.50	5	110.50	110.50	-2	2,683	-0.07%
2020/11/19	2	109.25	0	0.00	109.00	2	2,701	0.07%
2020/11/18	0	0.00	1	109.50	109.50	-1	2,698	-0.04%
2020/11/17	1	109.50	1	110.00	109.00	0	2,724	0.00%
2020/11/16	1	109.50	2	110.00	109.50	-1	2,813	-0.04%
2020/11/13	1	109.00	1	109.50	109.00	0	2,908	0.00%
2020/11/12	3	109.67	1	110.50	109.00	2	2,931	0.07%
2020/11/11	1	109.50	61	110.50	110.50	-60	2,961	-2.03%
2020/11/09	0	0.00	1	112.00	111.50	-1	3,136	-0.03%
2020/11/06	2	110.50	0	0.00	111.00	2	3,180	0.06%
2020/11/05	1	110.50	0	0.00	111.00	1	3,252	0.03%
2020/11/04	0	0.00	1	110.50	111.00	-1	3,332	-0.03%
2020/11/03	0	0.00	2	109.50	111.00	-2	3,342	-0.06%
2020/11/02	23	111.54	21	108.48	108.00	2	3,397	0.06%
2020/10/30	1	111.50	5	112.10	112.50	-4	3,408	-0.12%
2020/10/29	103	110.52	5	110.80	111.50	98	3,486	2.81%	大買/
2020/10/23	1	107.50	1	108.00	108.50	0	4,425	0.00%
2020/10/22	2	107.25	0	0.00	107.50	2	4,633	0.04%
2020/10/21	1	109.50	3	110.50	108.50	-2	4,721	-0.04%
2020/10/19	1	108.50	1	109.00	109.00	0	4,994	0.00%
2020/10/16	1	108.00	0	0.00	108.50	1	5,039	0.02%
2020/10/15	1	108.50	0	0.00	108.50	1	5,166	0.02%
2020/10/14	0	0.00	1	109.50	109.50	-1	5,254	-0.02%
2020/10/13	50	110.00	3	110.17	110.00	47	5,330	0.88%
2020/10/12	1	109.00	2	109.00	109.00	-1	5,371	-0.02%
2020/10/08	1.2	108.00	0	0.00	108.00	1.2	5,393	0.02%
2020/10/07	2	107.50	1	107.50	108.00	1	5,421	0.02%
2020/10/06	2	108.00	1	108.50	108.50	1	5,446	0.02%
2020/10/05	1	108.00	1	108.50	108.50	0	5,553	0.00%
2020/09/30	0	0.00	1	110.50	110.50	-1	5,703	-0.02%
2020/09/28	26	109.06	1	108.00	109.00	25	6,083	0.41%
2020/09/25	1	108.50	0	0.00	106.50	1	6,268	0.02%
2020/09/24	18	108.64	2	109.50	108.00	16	6,330	0.25%
2020/09/23	0	0.00	1	111.00	110.00	-1	6,449	-0.02%
2020/09/22	4	109.88	3	109.33	109.50	1	6,470	0.02%
2020/09/21	2	111.00	2	109.50	109.50	0	6,465	0.00%
2020/09/18	3	111.00	6	111.00	110.50	-3	6,494	-0.05%
2020/09/17	0	0.00	3	111.50	111.50	-3	6,518	-0.05%
2020/09/16	2	110.25	12	110.25	110.00	-10	6,537	-0.15%
2020/09/15	1	110.00	1	110.00	110.00	0	6,572	0.00%
2020/09/14	0	0.00	11	110.45	109.50	-11	6,650	-0.17%
2020/09/10	1	109.00	0	0.00	108.00	1	6,723	0.01%
2020/09/09	5	107.30	5	108.20	108.00	0	6,732	0.00%
2020/09/08	4	106.88	1	107.00	107.00	3	6,659	0.05%
2020/09/07	101	110.12	0	0.00	109.00	101	6,691	1.51%	大買/鉅額交易
2020/09/04	2	110.25	2	110.25	112.00	0	6,741	0.00%
2020/09/03	351	111.97	21	112.62	111.00	330	6,782	4.87%	大買/鉅額交易
2020/09/02	0	0.00	6	109.58	110.50	-6	6,778	-0.09%
2020/09/01	2	107.25	12	107.96	107.00	-10	6,804	-0.15%
2020/08/28	1	109.00	0	0.00	109.00	1	6,852	0.01%
2020/08/26	0	0.00	2	111.50	112.00	-2	7,015	-0.03%
2020/08/25	3	110.17	2	111.00	110.50	1	7,054	0.01%
2020/08/21	3	109.67	3	110.17	111.00	0	7,138	0.00%
2020/08/20	5	110.40	14	111.07	108.00	-9	7,211	-0.12%
2020/08/19	1	116.50	55	115.00	114.00	-54	7,143	-0.76%
2020/08/18	1	119.00	32	118.06	119.00	-31	7,066	-0.44%
2020/08/17	1	117.00	10	116.50	119.00	-9	7,120	-0.13%
2020/08/14	91	119.13	6	119.50	119.00	85	7,282	1.17%
2020/08/13	5	115.60	55	116.45	115.50	-50	7,267	-0.69%
2020/08/12	17	117.85	2	116.50	117.00	15	7,236	0.21%
2020/08/11	0	0.00	476	116.55	116.00	-476	7,231	-6.58%	大賣/鉅額交易
2020/08/10	19	120.61	6	120.00	118.50	13	7,187	0.18%
2020/08/07	49	122.00	1	122.00	122.00	48	7,156	0.67%
2020/08/06	7	121.86	11	123.82	122.00	-4	7,162	-0.06%
2020/08/05	79	122.29	12	122.92	122.50	67	7,121	0.94%
2020/08/04	16	122.50	52	121.92	122.00	-36	7,138	-0.50%
2020/08/03	9	124.50	6	125.50	122.50	3	7,077	0.04%
2020/07/31	148	129.00	39	128.53	125.00	109	6,992	1.56%	大買/鉅額交易
2020/07/30	29	126.19	18	125.69	125.50	11	6,759	0.16%
2020/07/29	47.1	123.40	18	122.11	123.50	29.1	6,553	0.44%
2020/07/28	11	120.50	7	119.57	117.00	4	6,255	0.06%
2020/07/27	11	118.95	14	118.14	117.50	-3	6,152	-0.05%
2020/07/24	4	116.75	15	117.70	116.50	-11	6,124	-0.18%
2020/07/23	0	0.00	7	113.50	115.50	-7	6,049	-0.12%
2020/07/22	2	111.50	1	112.00	111.50	1	6,241	0.02%
2020/07/21	2	113.50	11	113.00	112.00	-9	6,292	-0.14%
2020/07/20	13	111.54	2	111.25	113.00	11	6,253	0.18%
2020/07/17	4	111.50	3	111.83	111.00	1	6,262	0.02%
2020/07/16	0	0.00	1	110.50	111.00	-1	6,285	-0.02%
2020/07/15	95	110.25	613	109.65	109.00	-518	6,365	-8.14%	大賣/鉅額交易
2020/07/14	100	108.51	3	108.00	109.50	97	6,407	1.51%
2020/07/13	5	109.20	5	109.40	109.50	0	6,406	0.00%
2020/07/10	104	110.54	1	110.50	109.50	103	6,448	1.60%	大買/鉅額交易
2020/07/09	4	114.38	1	116.00	113.50	3	6,441	0.05%
2020/07/08	7	112.29	5	111.50	112.00	2	6,308	0.03%
2020/07/07	17	117.76	10	116.40	114.00	7	6,256	0.11%
2020/07/06	14	124.61	42	124.86	126.50	-28	6,116	-0.46%
2020/07/03	4	122.63	6	123.50	124.00	-2	6,162	-0.03%
2020/07/02	4	123.50	7	122.43	123.50	-3	6,214	-0.05%
2020/07/01	11	119.55	5	119.90	120.00	6	6,187	0.10%
2020/06/30	1	118.50	0	0.00	118.50	1	6,219	0.02%
2020/06/29	0	0.00	10	119.25	118.00	-10	6,267	-0.16%
2020/06/24	0	0.00	41	119.00	119.00	-41	6,275	-0.65%
2020/06/23	5	118.40	7	118.29	119.00	-2	6,376	-0.03%
2020/06/22	4	118.75	1	119.00	119.00	3	6,365	0.05%
2020/06/19	1	118.50	5	119.40	119.00	-4	6,358	-0.06%
2020/06/18	1	117.00	7	115.86	117.50	-6	6,298	-0.10%
2020/06/17	3	114.50	9	114.89	114.00	-6	6,238	-0.10%
2020/06/16	45	114.01	5	114.20	114.00	40	6,255	0.64%
2020/06/15	3	113.33	6	112.17	113.00	-3	6,297	-0.05%
2020/06/12	4	109.00	12	108.96	113.50	-8	6,321	-0.13%
2020/06/11	5	112.70	0	0.00	111.50	5	6,301	0.08%
2020/06/10	1	113.50	12	114.92	115.00	-11	6,277	-0.18%
2020/06/09	8	113.50	55	113.52	113.50	-47	6,310	-0.74%
2020/06/08	49	113.94	32	113.52	113.50	17	6,311	0.27%
2020/06/05	4	114.25	4	114.50	114.50	0	6,269	0.00%
2020/06/04	0	0.00	2	111.75	112.50	-2	6,237	-0.03%
2020/06/03	25	110.04	6	110.00	110.00	19	6,219	0.31%
2020/06/02	34	107.56	14	107.71	108.00	20	6,143	0.33%
2020/06/01	21	104.50	0	0.00	105.50	21	6,056	0.35%
2020/05/29	1	104.00	3	103.50	103.00	-2	6,033	-0.03%
2020/05/28	0	0.00	2	105.00	104.00	-2	6,060	-0.03%
2020/05/27	5	104.70	7.1	104.84	103.50	-2.1	6,049	-0.04%
2020/05/26	33	102.67	2	103.00	102.50	31	5,967	0.52%
2020/05/25	0	0.00	2	101.50	102.50	-2	5,956	-0.03%
2020/05/22	12	102.00	6	101.67	100.50	6	5,957	0.10%
2020/05/21	26	103.58	8	103.69	104.00	18	5,881	0.31%
2020/05/20	11	97.89	4	98.88	99.50	7	5,688	0.12%
2020/05/19	15	98.25	0	0.00	97.60	15	5,639	0.27%
2020/05/18	2	99.00	2	98.35	98.00	0	5,578	0.00%
2020/05/15	3	97.23	11	96.45	97.30	-8	5,529	-0.14%
2020/05/14	3	98.27	0	0.00	97.20	3	5,498	0.05%
2020/05/13	1	98.60	2	98.90	99.20	-1	5,447	-0.02%
2020/05/12	11	98.10	1	98.10	97.90	10	5,453	0.18%
2020/05/11	1	99.60	4	100.00	98.60	-3	5,434	-0.06%
2020/05/08	15	98.51	6	98.45	98.60	9	5,336	0.17%
2020/05/07	6	97.17	5	97.20	97.20	1	5,272	0.02%
2020/05/06	3	97.60	3	97.60	97.50	0	5,227	0.00%
2020/05/05	4	98.55	0	0.00	98.00	4	5,222	0.08%
2020/05/04	0	0.00	4	97.40	97.80	-4	5,199	-0.08%
2020/04/30	5	97.90	7	98.34	98.80	-2	5,175	-0.04%
2020/04/29	0	0.00	9	97.56	97.60	-9	5,099	-0.18%
2020/04/28	7	97.64	3	97.03	97.50	4	5,053	0.08%
2020/04/27	60	98.56	22	98.21	98.00	38	5,061	0.75%
2020/04/24	13	94.40	6	94.62	94.00	7	4,757	0.15%
2020/04/23	5	93.88	3	94.20	93.90	2	4,664	0.04%
2020/04/22	4	92.10	2	91.70	92.00	2	4,604	0.04%
2020/04/21	11	94.19	75	93.49	94.00	-64	4,506	-1.42%
2020/04/20	72	95.47	12	94.89	95.30	60	4,410	1.36%
2020/04/17	20	92.60	4	92.68	92.80	16	4,257	0.38%
2020/04/16	0	0.00	7	91.47	91.30	-7	4,140	-0.17%
2020/04/15	2	92.40	1	92.50	92.00	1	4,123	0.02%
2020/04/14	7	92.37	8	91.64	91.60	-1	4,045	-0.02%
2020/04/13	5	89.72	1	90.10	90.00	4	3,958	0.10%
2020/04/10	6	88.53	3	90.10	90.10	3	3,937	0.08%
2020/04/09	11	88.88	52	89.25	88.00	-41	3,901	-1.05%
2020/04/08	67	89.93	8	89.06	89.20	59	3,786	1.56%
2020/04/07	29.1	83.78	1	84.00	84.40	28.1	3,556	0.79%
2020/04/06	7	79.80	21	79.03	79.70	-14	3,395	-0.41%
2020/04/01	12	82.15	2	81.35	81.40	10	3,287	0.30%
2020/03/31	2	79.95	0	0.00	79.00	2	3,217	0.06%
2020/03/27	1	84.30	5	83.70	80.20	-4	3,149	-0.13%
2020/03/26	3	80.30	0	0.00	80.20	3	3,019	0.10%
2020/03/25	4	81.25	1	81.10	79.70	3	3,005	0.10%
2020/03/24	1	78.80	1	77.90	77.30	0	2,974	0.00%
2020/03/23	1	75.50	1	74.00	74.80	0	2,954	0.00%
2020/03/20	1	75.00	1	75.00	75.00	0	3,015	0.00%
2020/03/19	1	70.00	31	75.64	69.70	-30	3,017	-0.99%
2020/03/18	2	80.05	0	0.00	77.30	2	2,966	0.07%
2020/03/17	3	82.33	4	82.38	82.00	-1	2,931	-0.03%
2020/03/16	1	84.30	3	85.10	84.50	-2	2,909	-0.07%
2020/03/13	5	81.66	193	80.82	82.00	-188	2,893	-6.50%	大賣/鉅額交易
2020/03/12	3	90.40	5	90.78	87.90	-2	2,830	-0.07%
2020/03/11	1	95.10	2	94.75	94.40	-1	2,870	-0.03%
2020/03/10	2	92.40	1	92.90	93.50	1	2,834	0.04%
2020/03/09	2	95.20	2	95.80	95.50	0	2,783	0.00%
2020/03/06	1	99.10	1	99.60	98.20	0	2,744	0.00%
2020/03/05	0	0.00	17	99.71	99.10	-17	2,734	-0.62%
2020/03/04	16	98.81	1	98.10	98.10	15	2,727	0.55%
2020/03/03	2	98.48	2	99.75	100.00	0	2,706	0.00%
2020/03/02	19	94.86	3	95.43	95.00	16	2,652	0.60%
2020/02/27	2	98.60	1	98.20	98.20	1	2,634	0.04%
2020/02/26	0	0.00	2	99.95	100.00	-2	2,642	-0.08%
2020/02/25	2	100.75	1	101.50	100.50	1	2,642	0.04%
2020/02/24	3	103.00	3	103.50	102.50	0	2,626	0.00%
2020/02/20	1	103.50	4	104.00	103.50	-3	2,624	-0.11%
2020/02/19	0	0.00	16	104.50	104.00	-16	2,630	-0.61%
2020/02/18	4	104.25	4	104.38	103.50	0	2,620	0.00%
2020/02/17	3	104.67	2	104.75	105.50	1	2,626	0.04%
2020/02/13	1	106.00	0	0.00	105.50	1	2,673	0.04%
2020/02/12	1	104.00	0	0.00	104.50	1	2,641	0.04%
2020/02/11	1	103.50	1	104.00	104.50	0	2,620	0.00%
2020/02/10	1	102.50	1	103.50	103.50	0	2,632	0.00%
2020/02/07	1	103.50	1	104.50	104.50	0	2,648	0.00%
2020/02/06	1	103.00	12	102.92	105.00	-11	2,686	-0.41%
2020/02/05	1	104.00	1	105.00	102.00	0	2,700	0.00%
2020/02/04	5	105.40	2	106.00	104.50	3	2,692	0.11%
2020/02/03	17	103.71	4	102.88	105.50	13	2,728	0.48%
2020/01/31	3	105.00	6	103.83	105.00	-3	2,735	-0.11%
2020/01/30	1	104.00	0	0.00	103.50	1	2,703	0.04%
2020/01/20	2	115.25	0	0.00	115.00	2	2,669	0.07%
2020/01/16	0	0.00	15	115.00	115.00	-15	3,189	-0.47%
2020/01/14	1	117.00	0	0.00	117.00	1	3,209	0.03%
2020/01/10	0	0.00	1	116.50	116.00	-1	3,361	-0.03%
2020/01/09	2	117.00	0	0.00	117.00	2	3,359	0.06%
2020/01/08	1	118.00	0	0.00	117.00	1	3,348	0.03%
2020/01/07	2	117.75	1	117.00	117.00	1	3,381	0.03%
2020/01/03	1	120.50	5	120.50	119.50	-4	3,458	-0.12%
2020/01/02	2	120.75	0	0.00	121.50	2	3,467	0.06%
2019/12/31	1	120.00	0	0.00	120.00	1	3,462	0.03%
2019/12/27	2	120.00	0	0.00	119.00	2	3,505	0.06%
2019/12/26	0	0.00	1	120.50	120.00	-1	3,540	-0.03%
2019/12/24	1	118.50	1	119.00	120.00	0	3,661	0.00%
2019/12/23	0	0.00	1	120.00	120.00	-1	3,634	-0.03%
2019/12/20	0	0.00	2	120.00	119.50	-2	3,625	-0.06%
2019/12/18	0.1	120.00	0	0.00	120.50	0.1	3,652	0.00%
2019/12/17	8	121.50	7	121.00	121.50	1	3,704	0.03%
2019/12/16	0	0.00	2	119.00	119.50	-2	3,627	-0.06%
2019/12/13	2	116.50	16	116.72	116.50	-14	3,621	-0.39%
2019/12/12	2	116.50	0	0.00	116.50	2	3,638	0.05%
2019/12/11	0	0.00	1	116.50	116.00	-1	3,705	-0.03%
2019/12/09	11	121.00	14	119.50	119.50	-3	3,895	-0.08%
2019/12/06	3	121.50	5	120.20	121.00	-2	3,994	-0.05%
2019/12/05	4	117.75	0	0.00	117.50	4	3,912	0.10%
2019/12/03	2	117.00	0	0.00	116.50	2	3,960	0.05%
2019/11/29	2	117.25	1	117.00	117.00	1	3,933	0.03%
2019/11/28	1	116.00	0	0.00	116.00	1	3,913	0.03%
2019/11/27	0	0.00	72	116.31	117.00	-72	3,935	-1.83%
2019/11/26	1	116.00	0	0.00	115.50	1	3,906	0.03%
2019/11/25	2	116.00	0	0.00	116.00	2	3,865	0.05%
2019/11/22	0	0.00	0.3	117.50	117.50	-0.3	3,829	-0.01%
2019/11/21	0	0.00	1	116.50	118.00	-1	3,814	-0.03%
2019/11/20	3	118.17	0	0.00	118.00	3	3,816	0.08%
2019/11/18	25	120.88	0	0.00	120.50	25	3,812	0.66%
2019/11/08	0	0.00	1	120.50	119.50	-1	3,840	-0.03%
2019/11/06	1	121.50	12	120.04	120.00	-11	3,893	-0.28%
2019/11/05	1	123.00	2	121.00	120.50	-1	3,891	-0.03%
2019/11/01	3	121.17	0	0.00	120.50	3	3,880	0.08%
2019/10/31	2	121.00	400	120.71	121.00	-398	3,924	-10.14%	大賣/鉅額交易
2019/10/30	1	119.50	3	120.67	119.00	-2	3,888	-0.05%
2019/10/29	0	0.00	23	118.09	118.50	-23	3,871	-0.59%
2019/10/28	3	117.50	8	117.75	118.00	-5	3,876	-0.13%
2019/10/25	18	120.25	44	123.00	119.00	-26	3,854	-0.67%
2019/10/24	33	122.65	23	121.52	123.50	10	3,589	0.28%
2019/10/23	11	119.09	2	120.25	119.00	9	3,472	0.26%
2019/10/22	1	118.00	0	0.00	118.00	1	3,488	0.03%
2019/10/21	25	118.92	0	0.00	118.00	25	3,569	0.70%
2019/10/18	0	0.00	3	119.67	119.50	-3	3,578	-0.08%
2019/10/17	1	115.50	0	0.00	116.00	1	3,502	0.03%
2019/10/16	4	116.75	1	117.50	115.50	3	3,533	0.08%
2019/10/15	4	117.25	10	115.50	116.50	-6	3,551	-0.17%
2019/10/14	2	118.50	15	118.00	117.50	-13	3,589	-0.36%
2019/10/09	0	0.00	7	119.36	118.50	-7	3,605	-0.19%
2019/10/08	2	121.00	0	0.00	121.00	2	3,769	0.05%
2019/10/07	4	123.75	1	123.50	123.50	3	4,009	0.07%
2019/10/04	12	122.08	2	123.25	122.00	10	4,054	0.25%
2019/10/02	2	120.00	1	120.00	122.00	1	4,059	0.02%
2019/10/01	11	121.59	6	125.42	119.50	5	4,014	0.12%
2019/09/27	1	119.00	0	0.00	118.50	1	3,872	0.03%
2019/09/25	0	0.00	1	122.00	121.00	-1	3,911	-0.03%
2019/09/24	1	121.00	1	121.50	121.50	0	4,001	0.00%
2019/09/23	11	121.45	28	121.07	122.00	-17	4,035	-0.42%
2019/09/20	9	120.72	3	120.33	118.50	6	4,023	0.15%
2019/09/19	26	122.69	1	122.50	123.00	25	3,976	0.63%
2019/09/18	4	124.50	2	124.50	124.00	2	3,998	0.05%
2019/09/17	0	0.00	1	125.50	127.00	-1	3,962	-0.03%
2019/09/16	6	127.00	2	123.75	127.00	4	3,935	0.10%
2019/09/12	10	124.50	37	125.05	124.50	-27	3,855	-0.70%
2019/09/11	181	123.44	33	122.64	124.50	148	3,780	3.91%	大買/鉅額交易
2019/09/10	10	117.45	5	116.70	119.00	5	3,582	0.14%
2019/09/09	2	111.50	7	112.36	112.50	-5	3,462	-0.14%
2019/09/06	15	112.60	4	113.63	112.50	11	3,439	0.32%
2019/09/03	25	115.50	0	0.00	115.50	25	3,425	0.73%
2019/09/02	2	114.00	1	114.00	115.00	1	3,454	0.03%
2019/08/30	3	114.17	3	114.67	113.50	0	3,481	0.00%
2019/08/29	20	114.50	0	0.00	114.50	20	3,458	0.58%
2019/08/28	0	0.00	5	114.50	115.50	-5	3,465	-0.14%
2019/08/26	3	114.00	1	114.00	113.50	2	3,497	0.06%
2019/08/23	2	116.50	1	115.50	116.00	1	3,509	0.03%
2019/08/22	2	117.75	0	0.00	117.50	2	3,516	0.06%
2019/08/21	3	118.50	1	118.50	118.50	2	3,510	0.06%
2019/08/20	90	119.23	0	0.00	119.00	90	3,533	2.55%
2019/08/19	1	117.50	1	118.50	117.50	0	3,538	0.00%
2019/08/16	16	117.59	2	118.00	117.50	14	3,547	0.39%
2019/08/15	35	116.43	0	0.00	119.00	35	3,541	0.99%
2019/08/14	1	122.00	3	120.67	119.00	-2	3,568	-0.06%
2019/08/13	1	116.00	21	115.55	117.00	-20	3,541	-0.56%
2019/08/12	6	118.08	0	0.00	117.00	6	3,568	0.17%
2019/08/08	5	119.00	10	118.65	120.00	-5	3,530	-0.14%
2019/08/06	2	113.25	3	116.67	118.00	-1	3,595	-0.03%
2019/08/05	70	118.46	1	118.00	118.00	69	3,606	1.91%
2019/08/02	3	119.83	1	119.50	119.50	2	3,579	0.06%
2019/08/01	1	123.50	2	123.25	124.50	-1	3,554	-0.03%
2019/07/30	2	125.00	15	123.00	124.00	-13	3,572	-0.36%
2019/07/29	0	0.00	23	123.74	125.00	-23	3,584	-0.64%
2019/07/26	12	124.67	0	0.00	122.00	12	3,557	0.34%
2019/07/25	10	121.00	20	122.00	122.00	-10	3,444	-0.29%
2019/07/24	43	122.60	1	122.50	123.00	42	3,429	1.22%
2019/07/23	6	121.50	8	121.00	123.00	-2	3,455	-0.06%
2019/07/22	7	117.93	2	119.00	118.50	5	3,615	0.14%
2019/07/19	8	118.06	2	118.00	116.00	6	3,760	0.16%
2019/07/18	2	117.00	1	117.50	118.00	1	3,728	0.03%
2019/07/17	1	117.50	2	118.00	119.00	-1	3,713	-0.03%
2019/07/16	1	119.00	2	118.25	117.00	-1	3,699	-0.03%
2019/07/15	1	121.00	5	118.70	122.00	-4	3,619	-0.11%
2019/07/12	5	119.50	4	118.88	119.50	1	3,585	0.03%
2019/07/11	803	113.61	87	110.76	116.00	716	3,414	20.97%	大買/鉅額交易
2019/07/10	1	105.00	58	104.35	105.50	-57	3,204	-1.78%
2019/07/09	1	102.00	111	102.18	102.50	-110	3,156	-3.49%	大賣/鉅額交易
2019/07/05	1	99.90	1	99.80	99.90	0	3,150	0.00%
2019/07/02	4	99.73	5	99.60	99.50	-1	3,390	-0.03%
2019/07/01	4	99.50	1	100.00	100.00	3	3,427	0.09%
2019/06/28	0	0.00	5	104.20	104.00	-5	3,351	-0.15%
2019/06/27	10	103.60	0	0.00	104.50	10	3,322	0.30%
2019/06/26	1	100.50	15	103.20	104.00	-14	3,322	-0.42%
2019/06/25	3	102.50	6	102.58	100.50	-3	3,313	-0.09%
2019/06/24	25	103.70	1	104.00	103.50	24	3,311	0.72%
2019/06/21	1	103.00	3	103.17	103.50	-2	3,312	-0.06%
2019/06/20	2	102.50	3	103.00	102.50	-1	3,325	-0.03%
2019/06/19	0	0.00	2	101.50	103.00	-2	3,367	-0.06%
2019/06/18	1	99.70	0	0.00	99.40	1	3,382	0.03%
2019/06/17	1	99.90	0	0.00	99.00	1	3,428	0.03%
2019/06/14	1	99.70	1	99.60	99.40	0	3,515	0.00%
2019/06/13	1	99.90	0	0.00	99.20	1	3,545	0.03%
2019/06/12	1	101.00	2	101.75	101.00	-1	3,646	-0.03%
2019/06/11	2	101.00	1	101.00	101.00	1	3,688	0.03%
2019/06/06	2	98.55	2	98.15	97.20	0	3,729	0.00%
2019/06/05	0	0.00	1	100.00	99.40	-1	3,741	-0.03%
2019/06/04	2	98.60	3	98.90	98.30	-1	3,772	-0.03%
2019/06/03	1	98.60	0	0.00	99.00	1	3,789	0.03%
2019/05/31	1	99.50	0	0.00	100.00	1	3,813	0.03%
2019/05/30	4	99.70	5	100.50	99.40	-1	3,862	-0.03%
2019/05/29	4	99.30	5	100.06	99.60	-1	3,963	-0.03%
2019/05/27	2	98.40	5	98.90	100.50	-3	4,004	-0.07%
2019/05/24	7	100.83	3	99.60	99.00	4	4,022	0.10%
2019/05/23	1	103.00	2	103.50	103.00	-1	4,050	-0.02%
2019/05/22	10	105.00	4	105.00	104.50	6	4,046	0.15%
2019/05/21	1	103.50	2	103.00	104.00	-1	4,069	-0.02%
2019/05/20	0	0.00	1	100.50	101.00	-1	4,042	-0.02%
2019/05/17	1	102.00	1	102.50	99.20	0	4,095	0.00%
2019/05/16	1	100.50	1	101.00	100.00	0	4,150	0.00%
2019/05/15	0	0.00	1	101.00	102.00	-1	4,181	-0.02%
2019/05/14	4	97.08	1	98.50	98.50	3	4,310	0.07%
2019/05/13	1	100.50	36	99.96	99.80	-35	4,484	-0.78%
2019/05/10	2	102.50	0	0.00	101.50	2	4,507	0.04%
2019/05/09	1	105.50	5	103.50	103.50	-4	4,543	-0.09%
2019/05/08	6	105.00	7	104.79	105.00	-1	4,552	-0.02%
2019/05/07	2	103.25	1	103.50	103.50	1	4,536	0.02%
2019/05/06	1	101.00	11	100.91	101.50	-10	4,619	-0.22%
2019/05/03	1	103.50	130	104.18	104.00	-129	4,600	-2.80%	大賣/鉅額交易
2019/05/02	0	0.00	5	104.00	105.00	-5	4,584	-0.11%
2019/04/30	3	103.50	2	104.25	104.00	1	4,591	0.02%
2019/04/29	13	104.62	79	102.52	105.00	-66	4,614	-1.43%
2019/04/26	85	104.47	1	103.50	103.00	84	4,594	1.83%
2019/04/25	112	108.58	5	110.20	111.50	107	4,696	2.28%	大買/鉅額交易
2019/04/24	11	107.32	11	105.09	106.50	0	4,559	0.00%
2019/04/23	8	106.50	3	107.00	107.00	5	4,623	0.11%
2019/04/18	2	103.00	0	0.00	102.00	2	4,868	0.04%
2019/04/17	24	104.83	1	107.00	104.50	23	4,883	0.47%
2019/04/16	20	107.38	2	108.25	107.50	18	4,856	0.37%
2019/04/12	3	104.33	1	104.50	104.50	2	4,847	0.04%
2019/04/11	137	105.15	2	104.00	103.00	135	4,844	2.79%	大買/鉅額交易
2019/04/10	1	104.50	1	105.50	105.50	0	4,838	0.00%
2019/04/09	15	107.30	18	107.08	107.00	-3	4,806	-0.06%
2019/04/08	5	105.00	104	101.25	104.00	-99	4,728	-2.09%	大賣/
2019/04/03	11	99.55	13	100.54	101.00	-2	4,651	-0.04%
2019/04/02	10	99.00	11	98.93	98.80	-1	4,645	-0.02%
2019/04/01	15	99.27	15	98.90	98.80	0	4,679	0.00%
2019/03/28	2	98.30	0	0.00	97.60	2	4,754	0.04%
2019/03/27	1	97.70	1	98.00	99.10	0	4,905	0.00%
2019/03/22	6	99.20	62	97.57	97.00	-56	5,219	-1.07%
2019/03/21	12	99.68	51	98.82	98.90	-39	5,238	-0.74%
2019/03/20	10	100.50	34	99.53	99.60	-24	5,353	-0.45%
2019/03/19	36	100.03	103	99.91	99.50	-67	5,353	-1.25%	大賣/
2019/03/18	4	97.60	84	97.53	98.30	-80	5,316	-1.50%
2019/03/15	19	98.74	22	98.03	96.70	-3	5,360	-0.06%
2019/03/14	40	97.22	11	97.40	97.40	29	5,249	0.55%
2019/03/13	21	95.76	2	96.00	95.60	19	5,239	0.36%
2019/03/12	46	96.05	2	95.80	94.40	44	5,221	0.84%
2019/03/11	0	0.00	1	95.10	95.00	-1	5,256	-0.02%
2019/03/08	3	93.10	0	0.00	92.80	3	5,318	0.06%
2019/03/07	5	94.80	1	94.50	94.80	4	5,425	0.07%
2019/03/05	0	0.00	4	95.13	95.50	-4	5,542	-0.07%
2019/03/04	0	0.00	48	95.89	93.10	-48	5,578	-0.86%
2019/02/27	0	92.00	5	91.10	91.60	-5	5,529	-0.09%
2019/02/26	1	92.50	0	0.00	92.10	1	5,591	0.02%
2019/02/25	1	91.80	5	91.78	92.30	-4	5,705	-0.07%
2019/02/22	24	91.92	0	0.00	91.80	24	5,868	0.41%
2019/02/21	1	94.50	0	0.00	94.40	1	5,999	0.02%
2019/02/20	26	93.78	0	0.00	94.00	26	6,036	0.43%
2019/02/19	0	0.00	6	94.83	94.80	-6	6,108	-0.10%
2019/02/18	2	94.80	6	95.40	94.80	-4	6,322	-0.06%
2019/02/15	0	0.00	3	95.87	96.10	-3	6,336	-0.05%
2019/02/14	4	93.00	0	0.00	94.00	4	6,321	0.06%
2019/02/13	11	93.80	3	92.50	93.00	8	6,450	0.12%
2019/02/12	11	96.31	4	94.00	97.40	7	6,428	0.11%
2019/02/11	11	88.76	6	88.80	89.00	5	6,464	0.08%
2019/01/30	2	87.15	9	87.07	87.10	-7	6,542	-0.11%
2019/01/29	0	0.00	3	86.07	86.30	-3	6,842	-0.04%
2019/01/25	3	85.37	13	85.65	86.00	-10	7,088	-0.14%
2019/01/24	0	0.00	1	82.60	83.00	-1	7,413	-0.01%
2019/01/22	3	81.87	0	0.00	81.60	3	8,051	0.04%
2019/01/21	5	82.22	0	0.00	82.00	5	8,234	0.06%
2019/01/18	1	83.00	2	82.70	82.60	-1	8,624	-0.01%
2019/01/17	16	83.58	125	82.21	82.50	-109	8,731	-1.25%	大賣/鉅額交易
2019/01/16	255	88.66	2	88.90	88.80	253	8,568	2.95%	大買/鉅額交易
2019/01/15	4	86.43	6	87.92	88.40	-2	8,998	-0.02%
2019/01/14	2	85.95	0	0.00	85.40	2	9,202	0.02%
2019/01/11	61	86.61	1	86.70	86.90	60	9,299	0.65%
2019/01/10	144	86.25	5	85.52	88.20	139	9,206	1.51%	大買/鉅額交易
2019/01/08	0	0.00	2	82.50	83.20	-2	8,993	-0.02%
2019/01/07	1	82.00	0	0.00	82.40	1	8,979	0.01%
2019/01/04	4	81.20	0	0.00	81.00	4	8,956	0.04%
2019/01/03	1	81.80	0	0.00	82.50	1	8,977	0.01%
2018/12/28	0	0.00	2	84.40	84.50	-2	8,952	-0.02%
2018/12/27	1	83.00	3	83.53	84.40	-2	8,992	-0.02%
2018/12/25	1	82.50	3	82.90	81.00	-2	8,955	-0.02%
2018/12/24	3	84.07	0	0.00	83.00	3	8,916	0.03%
2018/12/22	1	84.20	0	0.00	85.00	1	8,893	0.01%
2018/12/21	3	85.67	2	86.35	85.00	1	8,909	0.01%
2018/12/20	5	86.62	8	86.74	87.50	-3	8,796	-0.03%
2018/12/19	1	84.80	5	82.78	86.00	-4	8,697	-0.05%
2018/12/18	11	79.69	0	0.00	79.20	11	8,518	0.13%
2018/12/14	6	83.12	30	83.37	82.50	-24	8,351	-0.29%
2018/12/13	38	87.32	1	86.60	85.90	37	8,310	0.45%
2018/12/12	1	84.00	3	83.90	84.70	-2	8,195	-0.02%
2018/12/11	4	82.10	2	81.00	83.00	2	8,215	0.02%
2018/12/10	11	83.61	30	82.27	83.30	-19	8,175	-0.23%
2018/12/06	0	0.00	61	82.31	82.10	-61	8,184	-0.75%
2018/12/05	1	83.70	0	0.00	83.50	1	8,173	0.01%
2018/12/04	0	0.00	4	85.40	85.40	-4	8,191	-0.05%
2018/11/30	33	83.26	31	82.25	84.30	2	8,070	0.02%
2018/11/29	10	82.25	0	0.00	80.80	10	7,997	0.13%
2018/11/28	70	80.27	0	0.00	80.60	70	7,949	0.88%
2018/11/27	0	0.00	2	81.60	82.10	-2	7,878	-0.03%
2018/11/26	0	0.00	1	79.00	79.90	-1	7,804	-0.01%
2018/11/23	3	76.33	0	0.00	76.70	3	7,802	0.04%
2018/11/22	10	79.45	2	80.10	77.50	8	7,711	0.10%
2018/11/21	2	81.85	3	80.43	82.40	-1	7,585	-0.01%
2018/11/20	4	81.65	3	80.60	80.10	1	7,370	0.01%
2018/11/16	3	85.50	0	0.00	87.00	3	7,112	0.04%
2018/11/14	1	83.10	0	0.00	82.70	1	6,800	0.01%
2018/11/13	0	0.00	4	83.00	84.70	-4	6,745	-0.06%
2018/11/12	2	84.60	0	0.00	84.40	2	6,687	0.03%
2018/11/09	0	0.00	3	82.70	83.80	-3	6,551	-0.05%
2018/11/08	1	80.90	1	83.60	81.50	0	6,402	0.00%
2018/11/07	0	0.00	1	80.30	81.40	-1	6,148	-0.02%
2018/11/06	6	82.10	8	80.56	80.30	-2	6,044	-0.03%
2018/11/05	1	82.00	3	79.67	78.30	-2	5,695	-0.04%
2018/11/02	2	80.75	1	80.60	81.30	1	5,536	0.02%
2018/11/01	3	80.93	8	82.15	80.40	-5	5,439	-0.09%
2018/10/31	2	80.00	19	80.39	80.90	-17	5,060	-0.34%
2018/10/30	3	78.50	20	77.08	80.30	-17	4,866	-0.35%
2018/10/29	1	74.10	4	75.28	76.40	-3	4,611	-0.07%
2018/10/26	4	74.73	18	77.29	73.30	-14	4,463	-0.31%
2018/10/25	3	74.50	16	74.40	75.10	-13	4,117	-0.32%
2018/10/24	2	74.00	0	0.00	74.40	2	4,047	0.05%
2018/10/23	11	74.04	47	73.97	74.50	-36	4,142	-0.87%
2018/10/22	1	70.00	46	71.50	71.50	-45	4,070	-1.11%
2018/10/19	0	0.00	13	66.28	67.70	-13	3,798	-0.34%
2018/10/11	8	61.58	0	0.00	61.70	8	4,002	0.20%
2018/10/09	0	0.00	2	65.50	66.10	-2	3,965	-0.05%
2018/10/05	4	65.10	0	0.00	65.30	4	4,046	0.10%
2018/10/03	0	0.00	2	66.55	67.20	-2	4,029	-0.05%
2018/09/26	0	0.00	2	69.00	68.10	-2	3,959	-0.05%
2018/09/19	2	68.85	0	0.00	68.50	2	3,864	0.05%
2018/09/17	2	69.20	1	69.60	69.20	1	3,805	0.03%
2018/09/14	0	0.00	8	68.00	68.00	-8	3,744	-0.21%
2018/09/13	1	67.80	1	67.80	68.00	0	3,724	0.00%
2018/09/10	10	64.36	0	0.00	63.50	10	3,629	0.28%
2018/09/07	1	66.00	0	0.00	65.70	1	3,609	0.03%
2018/09/06	2	67.05	0	0.00	67.00	2	3,582	0.06%
2018/08/30	0	0.00	5	68.12	67.60	-5	3,608	-0.14%
2018/08/22	12	65.30	0	0.00	65.10	12	3,774	0.32%
2018/08/16	0	0.00	1	65.50	66.30	-1	3,762	-0.03%
2018/08/15	0	0.00	1	66.50	66.70	-1	3,752	-0.03%
2018/08/10	1	67.80	0	0.00	67.40	1	3,739	0.03%
2018/08/08	0	0.00	21	68.00	68.20	-21	3,740	-0.56%
2018/08/07	2	68.05	41	67.18	67.90	-39	3,715	-1.05%
2018/08/06	3	67.00	23	66.68	67.50	-20	3,689	-0.54%
2018/08/03	1	65.00	11	65.51	66.70	-10	3,616	-0.28%
2018/08/02	1	63.50	2	63.80	64.20	-1	3,518	-0.03%
2018/08/01	2	64.75	8	65.50	64.50	-6	3,507	-0.17%
2018/07/31	2	64.75	1	64.00	64.60	1	3,489	0.03%
2018/07/30	6	65.05	11	64.92	65.00	-5	3,424	-0.15%
2018/07/27	13	63.62	4	63.78	64.30	9	3,195	0.28%
2018/07/25	3	58.30	1	58.50	58.70	2	2,913	0.07%
2018/07/24	2	61.90	6	62.00	61.80	-4	2,973	-0.13%
2018/07/23	3	61.70	0	0.00	62.10	3	3,055	0.10%
2018/07/19	4	61.30	0	0.00	60.70	4	3,066	0.13%
2018/07/17	5	59.68	0	0.00	59.70	5	3,056	0.16%
2018/07/13	1	59.10	0	0.00	59.50	1	3,057	0.03%
2018/07/09	0	0.00	2	60.00	60.20	-2	3,115	-0.06%
2018/06/27	2	60.40	0	0.00	60.20	2	3,269	0.06%
2018/06/26	8	60.30	0	0.00	60.30	8	3,328	0.24%
2018/06/25	8	60.80	0	0.00	60.70	8	3,451	0.23%
2018/06/22	8	60.93	0	0.00	60.80	8	3,469	0.23%
2018/06/21	8	61.30	0	0.00	61.20	8	3,476	0.23%
2018/06/20	2	61.15	1	60.80	61.00	1	3,518	0.03%
2018/06/19	2	62.00	0	0.00	61.90	2	3,513	0.06%
2018/06/08	0	0.00	3	65.80	65.60	-3	3,923	-0.08%
2018/06/06	3	66.20	0	0.00	65.70	3	3,970	0.08%
2018/06/05	6	64.67	1	65.00	65.10	5	3,999	0.13%
2018/06/01	1	62.40	0	0.00	62.20	1	3,960	0.03%
2018/05/30	8	61.80	0	0.00	62.10	8	4,152	0.19%
2018/05/29	1	63.50	1	63.90	63.30	0	4,168	0.00%
2018/05/21	1	62.00	0	0.00	61.90	1	5,091	0.02%
2018/05/16	3	60.80	3	61.00	60.90	0	5,214	0.00%
2018/05/10	0	0.00	1	62.00	61.50	-1	5,653	-0.02%
2018/05/08	9	61.17	0	0.00	60.90	9	5,634	0.16%
2018/05/07	1	62.30	0	0.00	62.30	1	5,621	0.02%
2018/05/04	12	60.30	1	59.60	59.70	11	5,704	0.19%
2018/05/03	14	61.56	8	61.60	60.20	6	5,679	0.11%
2018/05/02	12	62.10	0	0.00	62.40	12	5,674	0.21%
2018/04/30	12	62.00	1	61.80	61.60	11	5,668	0.19%
2018/04/27	19	63.99	0	0.00	63.80	19	5,593	0.34%
2018/04/26	8	69.20	0	0.00	66.20	8	5,488	0.15%
2018/04/25	16	69.20	2	69.20	69.80	14	5,500	0.25%
2018/04/24	8	70.60	1	71.30	71.00	7	5,528	0.13%
2018/04/23	8	72.50	0	0.00	71.70	8	5,556	0.14%
2018/04/18	8	71.93	0	0.00	72.20	8	5,644	0.14%
2018/04/17	8	72.40	0	0.00	71.30	8	5,666	0.14%
2018/04/16	0	0.00	35	72.91	73.00	-35	5,591	-0.63%
2018/04/13	8	72.40	0	0.00	72.60	8	5,599	0.14%
2018/04/12	8	71.80	0	0.00	72.20	8	5,600	0.14%
2018/04/09	8	71.30	0	0.00	71.20	8	5,572	0.14%
2018/04/03	21	72.20	0	0.00	72.30	21	5,579	0.38%
2018/04/02	3	72.47	0	0.00	72.80	3	5,592	0.05%
2018/03/31	16	71.69	0	0.00	71.90	16	5,620	0.28%
2018/03/30	8	71.50	0	0.00	71.50	8	5,640	0.14%
2018/03/28	0	0.00	192	73.35	72.10	-192	5,575	-3.44%	大賣/鉅額交易
2018/03/26	0	0.00	55	75.77	75.50	-55	5,463	-1.01%
2018/03/23	0	0.00	38	75.77	75.80	-38	5,507	-0.69%
2018/03/19	10	78.80	1	78.60	78.60	9	6,434	0.14%
2018/03/16	50	77.74	0	0.00	76.60	50	6,840	0.73%
2018/03/15	1	76.20	20	76.64	76.10	-19	6,663	-0.29%
2018/03/14	3	76.80	30	76.17	77.30	-27	6,648	-0.41%
2018/03/13	1	78.20	0	0.00	78.30	1	6,606	0.02%
2018/03/12	6	79.03	20	77.85	78.30	-14	6,610	-0.21%
2018/03/09	1	77.80	19	77.60	78.10	-18	6,590	-0.27%
2018/03/08	10	79.40	0	0.00	78.50	10	6,547	0.15%
2018/03/07	12	79.25	2	79.10	78.30	10	6,581	0.15%
2018/03/06	11	78.15	0	0.00	78.50	11	6,572	0.17%
2018/03/05	1	79.80	23	78.93	78.50	-22	6,523	-0.34%
2018/03/02	10	81.70	15	81.67	81.60	-5	6,385	-0.08%
2018/02/27	64	84.57	27	84.16	82.50	37	6,284	0.59%
2018/02/26	35	82.46	66	82.57	82.20	-31	6,119	-0.51%
2018/02/23	71	79.78	19	79.79	80.20	52	5,848	0.89%
2018/02/22	12	77.11	11	77.14	77.50	1	5,672	0.02%
2018/02/21	5	76.38	14	76.66	77.40	-9	5,655	-0.16%
2018/02/12	5	74.80	0	0.00	73.50	5	5,549	0.09%
2018/02/09	4	72.88	0	0.00	74.80	4	5,529	0.07%
2018/02/08	9	75.50	9	75.20	73.50	0	5,512	0.00%
2018/02/07	28	74.91	43	75.09	74.50	-15	5,498	-0.27%
2018/02/06	19	72.68	10	73.00	71.10	9	5,467	0.16%
2018/02/05	31	75.20	29	76.09	77.00	2	5,337	0.04%
2018/02/02	0	0.00	39	74.75	75.00	-39	5,200	-0.75%
2018/02/01	4	74.80	8	75.20	74.50	-4	5,215	-0.08%
2018/01/30	0	0.00	9	74.42	73.40	-9	5,322	-0.17%
2018/01/29	39	74.26	4	74.70	75.00	35	5,321	0.66%
2018/01/25	7	75.09	19	74.40	73.50	-12	5,308	-0.23%
2018/01/24	14	74.21	10	73.85	74.80	4	5,382	0.07%
2018/01/23	0	0.00	2	74.20	73.50	-2	5,461	-0.04%
2018/01/22	0	0.00	2	74.25	74.60	-2	5,675	-0.04%
2018/01/19	0	0.00	1	73.10	73.70	-1	5,866	-0.02%
2018/01/18	105	72.96	14	72.90	73.20	91	5,858	1.55%	大買/
2018/01/17	1	71.90	1	71.90	72.00	0	5,797	0.00%
2018/01/16	8	71.44	0	0.00	71.20	8	5,761	0.14%
2018/01/12	10	70.35	6	70.22	70.20	4	5,818	0.07%
2018/01/11	109	69.25	4	67.60	70.00	105	5,762	1.82%	大買/鉅額交易
2018/01/10	8	68.80	30	68.71	68.00	-22	5,746	-0.38%
2018/01/09	4	69.60	106	70.09	69.20	-102	5,729	-1.78%	大賣/鉅額交易
2018/01/08	0	0.00	90	70.40	70.30	-90	5,717	-1.57%
2018/01/03	10	70.00	39	69.85	69.80	-29	5,736	-0.51%