瑞儀 (6176)-國泰-館前券商分點個股進出

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
207.5
漲跌
▲8.5
漲幅
+4.27%
成交量
7,620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－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	47.5	204.49	42.8	204.78	207.50	4.7	5,275	0.09%
2024/04/30	8.3	198.90	14.2	199.23	199.00	-5.9	5,162	-0.11%
2024/04/29	7.6	195.14	11.2	195.97	197.50	-3.6	5,109	-0.07%
2024/04/26	57.5	194.45	49.3	194.73	195.50	8.2	5,072	0.16%
2024/04/25	15.1	189.39	68.5	191.41	194.50	-53.4	4,894	-1.09%
2024/04/24	8.4	177.00	6.2	177.28	177.00	2.2	4,708	0.05%
2024/04/23	5.2	174.27	7	174.71	174.50	-1.8	4,721	-0.04%
2024/04/22	3.4	175.72	12.3	175.44	175.00	-8.9	4,729	-0.19%
2024/04/19	18.1	178.31	14.5	178.46	177.00	3.7	4,696	0.08%
2024/04/18	5.5	180.50	12.4	180.14	182.00	-7	4,626	-0.15%
2024/04/17	6.2	178.51	8.2	178.68	179.00	-2	4,591	-0.04%
2024/04/16	3.4	176.13	5.2	176.00	176.50	-1.8	4,567	-0.04%
2024/04/15	1.1	175.53	9.1	176.71	176.50	-8	4,588	-0.17%
2024/04/12	4.2	175.52	0	0.00	175.50	4.2	4,559	0.09%
2024/04/11	8.2	173.39	9.3	175.27	175.50	-1.1	4,562	-0.02%
2024/04/10	8.5	173.13	14.4	174.23	175.00	-5.9	4,569	-0.13%
2024/04/09	1.4	172.63	8	172.94	172.50	-6.6	4,605	-0.14%
2024/04/08	29.6	170.89	2.3	171.46	170.50	27.3	4,616	0.59%
2024/04/03	28.3	174.04	8	173.13	174.00	20.3	4,568	0.44%
2024/04/02	12.5	172.09	16	172.38	174.00	-3.6	4,514	-0.08%
2024/04/01	11.8	168.06	12.1	169.38	169.50	-0.3	4,446	-0.01%
2024/03/29	22.5	170.77	25.4	169.73	169.00	-2.9	4,380	-0.07%
2024/03/28	25.6	175.79	19.1	176.79	172.50	6.5	4,218	0.15%
2024/03/27	12.2	171.34	7.1	172.15	172.00	5.1	4,055	0.13%
2024/03/26	25.2	169.99	26.2	171.86	170.50	-1	3,977	-0.03%
2024/03/25	11.2	174.82	6.1	177.33	172.00	5	3,924	0.13%
2024/03/22	31.8	177.65	25.7	176.28	176.00	6.1	3,917	0.16%
2024/03/21	72.7	184.46	56	183.78	183.00	16.7	3,899	0.43%
2024/03/20	109.2	194.44	67.1	192.06	188.50	42.2	3,821	1.10%	大買/
2024/03/19	17.6	186.98	35	187.57	187.00	-17.4	3,574	-0.49%
2024/03/18	15.3	172.38	7.8	173.79	176.50	7.5	3,387	0.22%
2024/03/15	18.6	173.35	14.1	174.30	172.50	4.6	3,349	0.14%
2024/03/14	28.3	181.75	18.2	180.71	180.00	10.2	3,217	0.32%
2024/03/13	13.1	181.78	20.2	181.09	184.00	-7.1	3,053	-0.23%
2024/03/12	16.3	173.35	35.1	174.59	177.50	-18.8	2,914	-0.64%
2024/03/11	25.3	168.03	12	169.16	167.50	13.2	2,822	0.47%
2024/03/08	33.6	171.43	31	171.13	170.00	2.5	2,772	0.09%
2024/03/07	8.8	156.45	23.4	157.27	166.00	-14.6	2,569	-0.57%
2024/03/06	1	149.00	6.1	149.84	151.00	-5.1	2,420	-0.21%
2024/03/05	6.5	147.00	8	147.63	149.00	-1.5	2,397	-0.06%
2024/03/04	1	147.00	33.6	147.84	148.50	-32.5	2,357	-1.38%
2024/03/01	18	144.97	3.1	144.84	144.00	14.9	2,319	0.64%
2024/02/29	3	146.67	3.1	147.34	147.50	-0.1	2,268	0.00%
2024/02/27	15.3	146.36	5	146.40	146.50	10.3	2,272	0.45%
2024/02/26	6	147.17	0.1	147.00	147.00	6	2,303	0.26%
2024/02/23	8	144.81	9	145.22	145.00	-1	2,313	-0.04%
2024/02/22	4	144.13	1.1	144.52	145.00	3	2,325	0.13%
2024/02/21	1.5	142.34	4.2	142.74	143.00	-2.7	2,321	-0.12%
2024/02/20	2.7	141.13	0	141.00	140.50	2.7	2,327	0.12%
2024/02/19	0	0.00	2.5	140.29	141.00	-2.5	2,336	-0.11%
2024/02/16	9.2	138.84	0	0.00	139.00	9.2	2,344	0.39%
2024/02/15	1.2	139.21	3.2	140.16	140.00	-2	2,349	-0.08%
2024/02/05	1	137.51	1	138.99	139.50	0	2,333	0.00%
2024/02/02	0	138.00	5.1	138.31	138.50	-5.1	2,347	-0.22%
2024/02/01	6.3	137.02	1	137.00	137.00	5.3	2,369	0.23%
2024/01/31	1.8	138.50	1	138.50	138.50	0.8	2,399	0.03%
2024/01/30	1.1	138.59	1.5	139.83	138.50	-0.4	2,426	-0.02%
2024/01/29	0	140.00	2	140.00	140.00	-2	2,446	-0.08%
2024/01/26	1	138.50	7.1	139.05	139.50	-6.1	2,452	-0.25%
2024/01/25	1	138.50	1	139.00	139.00	0	2,452	0.00%
2024/01/24	3.1	138.66	0	0.00	138.00	3.1	2,470	0.12%
2024/01/23	4	139.00	0.1	138.07	139.00	3.9	2,511	0.16%
2024/01/22	2.5	137.12	3	137.83	139.00	-0.5	2,526	-0.02%
2024/01/19	3.2	136.50	3	137.33	137.50	0.1	2,540	0.01%
2024/01/18	4.2	136.86	3	137.50	137.50	1.2	2,557	0.04%
2024/01/17	1.5	137.76	10	138.25	138.00	-8.5	2,551	-0.33%
2024/01/16	1	136.50	6.7	137.78	138.50	-5.7	2,545	-0.22%
2024/01/15	0.4	136.50	2.2	136.78	137.00	-1.8	2,578	-0.07%
2024/01/12	3	135.17	1.8	135.90	135.50	1.3	2,609	0.05%
2024/01/11	3.1	135.82	4	135.88	136.00	-0.9	2,626	-0.04%
2024/01/10	1.1	133.73	7	134.71	137.00	-5.9	2,666	-0.22%
2024/01/09	14.9	131.95	11	132.55	134.00	3.9	2,653	0.15%
2024/01/08	1.4	138.46	4.2	138.48	139.00	-2.8	2,565	-0.11%
2024/01/05	5.1	137.70	4	138.63	139.00	1.1	2,564	0.04%
2024/01/04	4.4	137.91	8	139.06	139.50	-3.6	2,557	-0.14%
2024/01/03	9.2	135.51	12.1	137.41	139.50	-2.9	2,548	-0.11%
2024/01/02	1.7	134.76	23	135.30	139.00	-21.3	2,481	-0.86%
2023/12/29	1	132.00	1	133.00	133.00	0	2,448	0.00%
2023/12/28	1.5	132.33	4	132.38	132.00	-2.5	2,462	-0.10%
2023/12/27	8.4	131.00	4.1	131.27	131.00	4.3	2,465	0.17%
2023/12/26	6	130.75	2	131.50	132.00	4	2,467	0.16%
2023/12/25	5.5	132.15	4	131.00	131.00	1.4	2,464	0.06%
2023/12/22	1.1	133.00	5	133.60	133.50	-3.9	2,450	-0.16%
2023/12/21	3.1	131.68	1.1	132.98	132.50	2	2,430	0.08%
2023/12/20	2	131.50	2.1	132.93	133.50	-0.1	2,410	0.00%
2023/12/19	11.3	130.92	8	131.81	132.00	3.3	2,383	0.14%
2023/12/18	10.2	133.28	6.2	134.72	132.50	4	2,343	0.17%
2023/12/15	15.3	134.54	9	134.50	134.50	6.3	2,265	0.28%
2023/12/14	1.1	135.06	3	135.67	136.50	-1.9	2,254	-0.08%
2023/12/13	8.1	135.69	4	135.00	135.00	4.1	2,255	0.18%
2023/12/12	5.1	136.98	3.2	136.96	136.00	1.9	2,254	0.09%
2023/12/11	0	0.00	2	134.00	134.50	-2	2,269	-0.09%
2023/12/08	0.1	133.50	2	133.00	133.50	-1.9	2,367	-0.08%
2023/12/07	6	131.50	1	132.00	132.00	5	2,425	0.21%
2023/12/06	0	0.00	3.1	132.34	132.50	-3.1	2,467	-0.12%
2023/12/05	1.3	131.08	0	0.00	131.00	1.3	2,483	0.05%
2023/12/04	4	131.38	1	131.99	132.00	3	2,493	0.12%
2023/12/01	0	132.50	1.1	132.50	132.50	-1.1	2,571	-0.04%
2023/11/30	5.5	132.19	3	132.01	132.00	2.5	2,596	0.09%
2023/11/29	2.2	132.07	4	133.13	133.50	-1.8	2,612	-0.07%
2023/11/28	6	132.00	2	131.50	132.50	4	2,604	0.15%
2023/11/27	4.3	132.64	2.3	132.02	131.50	2	2,601	0.08%
2023/11/24	1.2	131.96	6.3	132.30	133.50	-5.1	2,590	-0.20%
2023/11/22	5	130.00	11	128.77	129.50	-6	2,539	-0.24%
2023/11/21	10.5	128.23	1	129.50	128.00	9.5	2,528	0.37%
2023/11/20	0.1	127.50	2	129.25	129.50	-2	2,531	-0.08%
2023/11/17	4.3	128.27	2	129.00	127.50	2.3	2,529	0.09%
2023/11/16	0	0.00	1	129.00	129.00	-1	2,539	-0.04%
2023/11/15	6	128.92	9	128.61	128.50	-3	2,583	-0.12%
2023/11/14	5.3	127.11	1	127.50	127.00	4.3	2,584	0.17%
2023/11/13	0	0.00	2	127.50	127.50	-2	2,601	-0.08%
2023/11/10	3.3	126.19	1.2	126.11	126.00	2.1	2,630	0.08%
2023/11/09	8.5	127.09	4	127.50	127.00	4.5	2,633	0.17%
2023/11/08	4.3	127.38	4	128.12	127.50	0.3	2,671	0.01%
2023/11/07	4.3	125.64	2	126.75	127.00	2.3	2,666	0.09%
2023/11/06	6.3	126.50	2	127.00	126.50	4.3	2,674	0.16%
2023/11/03	0.5	126.00	1	126.50	126.00	-0.5	2,702	-0.02%
2023/11/02	1.2	125.50	5.3	125.50	125.50	-4.1	2,754	-0.15%
2023/11/01	8.2	124.08	6	124.92	125.50	2.2	2,797	0.08%
2023/10/31	3.1	124.98	4.1	125.49	124.00	-1	2,817	-0.03%
2023/10/30	2.8	125.38	0	0.00	124.50	2.8	2,836	0.10%
2023/10/27	1.1	126.09	4	127.38	126.00	-2.9	2,904	-0.10%
2023/10/26	0.1	126.00	3	126.50	126.00	-2.9	3,148	-0.09%
2023/10/25	1.1	126.45	0.4	126.00	126.00	0.7	3,135	0.02%
2023/10/24	7.5	127.33	9.1	126.78	126.50	-1.6	3,142	-0.05%
2023/10/23	4.2	125.90	1.3	126.50	126.00	2.9	3,124	0.09%
2023/10/20	0.1	123.54	3.5	124.21	125.00	-3.4	3,097	-0.11%
2023/10/19	3.4	124.21	1	122.50	123.00	2.4	3,119	0.08%
2023/10/18	0.5	123.90	1	123.99	125.00	-0.5	3,148	-0.02%
2023/10/17	3	122.83	2	122.50	122.50	1	3,155	0.03%
2023/10/16	1.8	122.72	2	123.50	122.50	-0.2	3,199	-0.01%
2023/10/13	4.5	122.90	1	124.00	123.00	3.5	3,234	0.11%
2023/10/12	1.1	122.03	1	123.00	122.50	0.1	3,244	0.00%
2023/10/11	5	123.50	3	122.17	123.00	2	3,237	0.06%
2023/10/06	3	123.83	0	0.00	124.00	3	3,233	0.09%
2023/10/05	3.1	124.68	2	124.00	124.00	1.1	3,239	0.03%
2023/10/04	0.2	124.75	1	125.00	124.50	-0.8	3,236	-0.02%
2023/10/03	0	0.00	1	125.00	123.50	-1	3,220	-0.03%
2023/10/02	2.3	122.83	4	124.00	123.50	-1.7	3,236	-0.05%
2023/09/28	0.1	123.50	6	123.50	123.00	-5.9	3,252	-0.18%
2023/09/27	2.2	123.50	4.1	123.49	123.50	-1.9	3,250	-0.06%
2023/09/26	6.3	123.88	5.1	123.80	123.50	1.2	3,265	0.04%
2023/09/25	7.3	125.51	5.1	126.31	126.00	2.2	3,262	0.07%
2023/09/22	0.1	126.95	12.2	126.83	127.00	-12.1	3,258	-0.37%
2023/09/21	3	126.67	14.6	126.41	126.50	-11.6	3,281	-0.35%
2023/09/20	1	128.50	1.1	129.91	128.50	-0.1	3,303	0.00%
2023/09/19	1	128.03	2	130.00	129.00	-1	3,436	-0.03%
2023/09/18	0.3	129.60	5.1	129.79	129.00	-4.8	3,486	-0.14%
2023/09/15	4.4	129.81	10.1	129.29	129.00	-5.8	3,504	-0.16%
2023/09/14	9	129.94	9.5	129.85	129.00	-0.4	3,513	-0.01%
2023/09/13	1.1	129.02	7.1	129.63	129.50	-6	3,476	-0.17%
2023/09/12	0.2	126.17	9.2	126.93	127.00	-9	3,444	-0.26%
2023/09/11	2.2	124.03	8.2	125.05	125.00	-6	3,417	-0.18%
2023/09/08	6	125.58	1.1	126.93	126.00	5	3,407	0.15%
2023/09/07	8	126.81	9	126.59	127.00	-1	3,403	-0.03%
2023/09/06	4	125.68	10.1	125.40	127.00	-6.2	3,394	-0.18%
2023/09/05	5.2	123.00	4.2	123.09	123.50	1	3,326	0.03%
2023/09/04	0	0.00	6.1	120.92	122.00	-6.1	3,329	-0.18%
2023/09/01	1	118.50	2	119.50	119.50	-1	3,308	-0.03%
2023/08/31	0	0.00	1	119.50	119.50	-1	3,313	-0.03%
2023/08/30	4	118.13	1	118.50	118.50	3	3,318	0.09%
2023/08/29	1	118.50	2	118.25	119.00	-1	3,345	-0.03%
2023/08/28	1	117.50	11.6	117.04	117.00	-10.6	3,351	-0.32%
2023/08/25	4	115.88	6	116.50	117.00	-2	3,399	-0.06%
2023/08/24	13	115.31	8	115.69	115.50	5	3,394	0.15%
2023/08/23	0.1	115.00	7	115.86	116.00	-6.9	3,395	-0.20%
2023/08/22	8.3	114.10	8	114.94	114.50	0.3	3,412	0.01%
2023/08/21	17.6	113.83	5	114.10	114.00	12.6	3,403	0.37%
2023/08/18	8.1	116.94	4	117.00	117.00	4	3,352	0.12%
2023/08/17	0	117.50	5.4	117.78	118.50	-5.4	3,344	-0.16%
2023/08/16	3	115.50	7.3	117.05	117.00	-4.3	3,329	-0.13%
2023/08/15	3	116.00	7	117.00	116.50	-4	3,308	-0.12%
2023/08/14	21	117.23	14.1	116.07	116.50	6.9	3,299	0.21%
2023/08/11	6.1	117.75	3.3	118.42	119.50	2.9	3,242	0.09%
2023/08/10	9	117.22	10.7	118.20	118.00	-1.7	3,214	-0.05%
2023/08/09	13.1	117.89	17	118.56	119.00	-3.9	3,182	-0.12%
2023/08/08	2	120.00	7.2	119.30	120.50	-5.1	3,139	-0.16%
2023/08/07	12.1	117.72	9	118.50	118.50	3.1	3,089	0.10%
2023/08/04	9	117.00	5	118.00	118.00	4	3,047	0.13%
2023/08/02	4.1	117.25	6.2	118.05	118.00	-2.2	3,017	-0.07%
2023/08/01	19	117.87	21	118.05	117.50	-2	2,960	-0.07%
2023/07/31	50.2	120.02	51.2	121.00	120.50	-1.1	2,884	-0.04%
2023/07/28	6.1	110.33	0	111.00	110.50	6.1	2,638	0.23%
2023/07/27	0	111.50	3	111.17	111.00	-3	2,628	-0.11%
2023/07/26	2	110.25	7	111.00	110.00	-5	2,617	-0.19%
2023/07/25	1	109.50	2	111.00	111.00	-1	2,621	-0.04%
2023/07/24	4	109.50	2	109.50	109.50	2	2,669	0.07%
2023/07/21	4	109.76	3.4	110.71	110.50	0.6	2,650	0.02%
2023/07/20	1	110.00	5	110.50	111.00	-4	2,655	-0.15%
2023/07/19	12.1	109.67	3	109.00	109.00	9.1	2,638	0.34%
2023/07/18	4	109.88	1.1	110.91	111.50	2.9	2,630	0.11%
2023/07/17	0.2	110.45	4	110.38	110.50	-3.8	2,601	-0.15%
2023/07/14	4.2	109.73	0	0.00	108.50	4.2	2,636	0.16%
2023/07/13	6.1	109.75	2.1	109.03	109.00	4.1	2,648	0.15%
2023/07/12	3.1	110.02	3	110.83	111.00	0.1	2,672	0.00%
2023/07/11	0.2	109.47	2.4	108.67	110.00	-2.2	2,823	-0.08%
2023/07/10	6.6	108.85	0	109.00	109.00	6.6	2,828	0.23%
2023/07/07	5.1	109.10	7.2	110.13	109.50	-2.1	2,841	-0.07%
2023/07/06	4.6	111.30	2	110.50	111.50	2.6	2,827	0.09%
2023/07/05	5	110.00	2	109.75	109.50	3	2,828	0.11%
2023/07/04	6.4	109.27	0	0.00	109.00	6.4	2,835	0.23%
2023/07/03	1.1	109.59	2	110.50	110.00	-0.9	2,821	-0.03%
2023/06/30	1.1	109.55	0	0.00	110.00	1.1	2,808	0.04%
2023/06/29	2.1	110.49	0.3	111.00	111.00	1.8	2,796	0.06%
2023/06/28	1.1	110.45	5	110.30	111.00	-3.9	2,772	-0.14%
2023/06/27	9.5	109.65	15	110.00	108.00	-5.5	2,748	-0.20%
2023/06/26	9.3	122.58	3	122.67	123.00	6.3	2,576	0.25%
2023/06/21	2	124.00	3	124.33	124.00	-1	2,501	-0.04%
2023/06/20	0.1	124.00	9.3	123.48	124.50	-9.2	2,489	-0.37%
2023/06/19	6.1	122.67	32.5	123.00	123.00	-26.4	2,461	-1.07%
2023/06/16	9.3	123.80	1	123.50	124.00	8.3	2,422	0.34%
2023/06/15	0	0.00	2	125.75	126.00	-2	2,339	-0.09%
2023/06/14	4	124.63	5	125.20	125.00	-1	2,343	-0.04%
2023/06/13	9.1	124.49	2	124.50	124.50	7.1	2,322	0.31%
2023/06/12	0	0.00	6.1	123.90	124.00	-6.1	2,307	-0.26%
2023/06/09	1	123.00	3	123.50	124.00	-2	2,290	-0.09%
2023/06/08	6.1	121.91	2	121.75	122.50	4.1	2,278	0.18%
2023/06/07	3	120.50	3	120.33	121.00	0	2,270	0.00%
2023/06/06	2.1	119.76	0.4	120.31	120.00	1.7	2,262	0.07%
2023/06/05	3.4	120.85	4	121.14	121.00	-0.6	2,249	-0.03%
2023/06/02	0.1	119.67	5.3	120.31	121.00	-5.2	2,244	-0.23%
2023/06/01	0	119.00	2	119.50	120.00	-2	2,209	-0.09%
2023/05/31	2	117.25	12.1	117.75	118.00	-10.1	2,201	-0.46%
2023/05/30	2.3	119.94	0	0.00	119.50	2.3	2,149	0.10%
2023/05/29	0	0.00	4.2	119.76	120.00	-4.2	2,151	-0.20%
2023/05/26	2	119.25	5.1	119.11	119.00	-3.1	2,139	-0.14%
2023/05/25	1.1	118.50	3.6	118.50	118.50	-2.5	2,115	-0.12%
2023/05/24	2	117.25	1	117.50	118.00	1	2,098	0.05%
2023/05/23	1.6	116.98	6	116.83	117.00	-4.5	2,091	-0.21%
2023/05/22	0	116.00	1	116.50	116.50	-1	2,067	-0.05%
2023/05/19	1.3	115.12	1	115.50	115.50	0.3	2,056	0.01%
2023/05/18	0.2	115.00	0.1	115.00	115.50	0.1	2,049	0.00%
2023/05/17	0	0.00	0.1	114.00	114.50	-0.1	2,040	0.00%
2023/05/16	0	0.00	2	114.00	114.00	-2	2,037	-0.10%
2023/05/15	1	113.50	1	114.00	113.50	0	2,031	0.00%
2023/05/11	0	0.00	0.1	113.50	113.50	-0.1	2,035	0.00%
2023/05/09	2	113.50	3.2	113.98	114.00	-1.2	2,049	-0.06%
2023/05/05	0	114.00	2.1	113.99	114.00	-2.1	2,041	-0.10%
2023/05/04	0	114.00	2.1	113.99	113.50	-2.1	2,048	-0.10%
2023/05/03	0	0.00	4	113.50	113.00	-4	2,052	-0.19%
2023/05/02	1	112.50	0	113.00	113.00	1	2,084	0.05%
2023/04/28	1	112.50	1	113.00	113.00	0	2,122	0.00%
2023/04/27	3	112.50	3.2	113.32	112.50	-0.2	2,120	-0.01%
2023/04/26	2	111.75	3	112.17	112.50	-1	2,046	-0.05%
2023/04/25	6	112.17	5	112.70	112.00	1	2,015	0.05%
2023/04/24	0	0.00	1	111.50	111.50	-1	1,976	-0.05%
2023/04/21	6.2	111.18	3.4	111.06	111.00	2.8	1,948	0.14%
2023/04/20	2	113.25	0.1	113.00	112.50	2	1,908	0.10%
2023/04/19	7.1	113.08	3.5	114.00	114.00	3.6	1,946	0.18%
2023/04/18	2.1	112.02	0	0.00	112.50	2.1	1,951	0.11%
2023/04/17	8.7	112.42	1	112.50	112.50	7.7	1,923	0.40%
2023/04/14	20.4	114.23	55.4	113.55	112.00	-35.1	1,890	-1.86%
2023/04/12	0	0.00	0	111.50	111.00	0	1,717	0.00%
2023/04/11	4	112.00	5	112.20	112.50	-1	1,712	-0.06%
2023/04/10	0	111.00	4	111.00	111.00	-4	1,696	-0.24%
2023/04/07	0.5	112.40	3	112.17	112.00	-2.5	1,655	-0.15%
2023/04/06	0	0.00	3	111.00	111.00	-3	1,633	-0.18%
2023/03/31	0.6	110.50	2	110.50	110.50	-1.4	1,627	-0.09%
2023/03/30	6	110.58	8.1	110.00	110.00	-2.1	1,658	-0.13%
2023/03/29	8	109.44	1	109.50	110.00	7	1,686	0.42%
2023/03/28	0.1	109.50	2	110.00	109.50	-1.9	1,724	-0.11%
2023/03/27	0	108.50	4	108.63	108.50	-4	1,801	-0.22%
2023/03/24	2	108.50	1	108.50	108.50	1	1,896	0.05%
2023/03/23	0	108.00	3	108.17	108.00	-3	1,877	-0.16%
2023/03/22	0	107.50	5	108.00	108.00	-5	1,842	-0.27%
2023/03/21	0	106.00	3	106.50	106.50	-3	1,839	-0.16%
2023/03/20	0.9	106.00	0	0.00	106.50	0.9	1,848	0.05%
2023/03/17	7.1	105.00	5	104.90	105.00	2.1	1,857	0.11%
2023/03/16	0.1	104.51	3	104.33	104.00	-2.9	1,832	-0.16%
2023/03/15	3.1	105.02	0	0.00	105.00	3.1	1,819	0.17%
2023/03/14	2	105.00	0	0.00	105.00	2	1,816	0.11%
2023/03/13	0	0.00	0.6	105.59	106.50	-0.6	1,816	-0.03%
2023/03/10	5.1	105.80	1.1	105.52	106.00	4	1,799	0.22%
2023/03/09	0.3	108.32	7.1	108.07	108.50	-6.8	1,794	-0.38%
2023/03/08	0.1	107.53	1	108.00	108.50	-0.9	1,800	-0.05%
2023/03/07	0.4	107.77	0	107.50	108.50	0.4	1,810	0.02%
2023/03/06	0.1	108.00	5.5	107.59	108.00	-5.4	1,798	-0.30%
2023/03/03	8	107.38	10.4	106.77	107.00	-2.4	1,800	-0.13%
2023/03/02	5	105.30	1	105.50	105.50	4	1,783	0.22%
2023/03/01	1.1	104.60	0	0.00	105.00	1.1	1,792	0.06%
2023/02/24	4.1	105.87	1.3	106.38	105.50	2.8	1,795	0.16%
2023/02/23	6	105.50	0.4	105.50	105.50	5.6	1,809	0.31%
2023/02/22	0	105.00	0	106.00	105.50	0	1,819	0.00%
2023/02/21	0	106.00	4	105.75	106.00	-4	1,834	-0.22%
2023/02/20	2.1	104.98	0	0.00	104.50	2.1	1,844	0.11%
2023/02/17	0.3	104.50	2	104.75	104.50	-1.7	1,863	-0.09%
2023/02/15	4	102.75	1	103.00	103.00	3	1,891	0.16%
2023/02/14	4	103.50	0	103.88	103.50	4	1,909	0.21%
2023/02/13	0	0.00	2	103.50	103.50	-2	1,959	-0.10%
2023/02/10	5.1	102.30	0.2	102.50	102.00	4.8	1,964	0.24%
2023/02/09	1	103.50	0	0.00	103.50	1	1,960	0.05%
2023/02/08	0.1	104.50	1	104.50	104.00	-0.9	1,968	-0.05%
2023/02/07	1	103.00	0.4	104.00	104.00	0.6	1,957	0.03%
2023/02/06	1	103.50	0	0.00	103.50	1	1,973	0.05%
2023/02/03	1	103.00	3	103.00	103.00	-2	1,981	-0.10%
2023/02/02	0.1	104.00	2.2	103.77	103.50	-2.1	2,022	-0.10%
2023/02/01	3	102.17	3	102.67	103.00	0	2,036	0.00%
2023/01/31	5	102.90	6	103.33	102.50	-1	2,024	-0.05%
2023/01/30	3	102.17	3	102.00	102.00	0	1,993	0.00%
2023/01/17	2	99.75	1	100.00	100.50	1	1,983	0.05%
2023/01/16	1	99.10	1.5	99.13	99.20	-0.5	1,971	-0.02%
2023/01/13	0	98.90	0	0.00	98.30	0	1,970	0.00%
2023/01/12	7	98.62	2	98.50	98.10	5	1,980	0.25%
2023/01/11	1	99.30	2	99.15	98.90	-1	1,977	-0.05%
2023/01/10	9	98.81	0	0.00	98.70	9	1,993	0.45%
2023/01/09	12.1	99.07	3.3	98.97	98.80	8.8	2,004	0.44%
2023/01/06	10	101.65	1	102.50	101.50	9	1,947	0.46%
2023/01/05	0.2	105.00	0	0.00	104.50	0.2	1,897	0.01%
2023/01/04	1.3	104.49	0	0.00	104.00	1.3	1,903	0.07%
2023/01/03	0.5	105.50	1	105.50	105.50	-0.5	1,902	-0.03%
2022/12/30	2.1	105.07	1	106.00	105.00	1.1	1,909	0.06%
2022/12/29	0	104.50	0	0.00	106.00	0	1,891	0.00%
2022/12/28	2.3	104.50	0.5	104.50	104.50	1.8	1,896	0.09%
2022/12/27	0.5	106.00	0	0.00	105.50	0.5	1,956	0.03%
2022/12/22	3.3	105.79	0	0.00	105.50	3.3	2,027	0.16%
2022/12/21	4	106.75	6.1	106.83	106.50	-2.1	2,013	-0.10%
2022/12/20	4	107.75	12.1	109.20	107.00	-8.1	2,033	-0.40%
2022/12/19	12.1	106.37	12	108.88	109.00	0.1	1,994	0.01%
2022/12/16	0	0.00	4	106.13	107.00	-4	1,886	-0.21%
2022/12/15	0	0.00	2	103.50	104.50	-2	1,842	-0.11%
2022/12/14	2	103.50	0	0.00	103.50	2	1,878	0.11%
2022/12/13	2	104.00	1	103.50	103.50	1	1,905	0.05%
2022/12/12	0	0.00	2	105.00	106.00	-2	1,915	-0.10%
2022/12/08	0	106.00	1	105.50	106.00	-1	1,953	-0.05%
2022/12/07	2	105.25	0	0.00	105.00	2	1,949	0.10%
2022/12/06	0	0.00	0	105.00	105.50	0	1,942	0.00%
2022/12/05	0	0.00	0	105.50	106.00	0	1,936	0.00%
2022/12/02	0	0.00	1.1	105.47	106.00	-1.1	1,951	-0.05%
2022/12/01	0	0.00	4	105.50	106.00	-4	1,951	-0.20%
2022/11/30	0	0.00	20	104.28	105.00	-20	1,942	-1.03%
2022/11/29	2	103.50	2.1	103.97	104.00	-0.1	1,950	0.00%
2022/11/28	4	102.00	0	0.00	102.00	4	1,939	0.21%
2022/11/23	14	104.50	0	0.00	104.00	14	1,936	0.72%
2022/11/22	4	102.00	3	103.50	104.00	1	1,923	0.05%
2022/11/21	0	0.00	0	102.50	102.00	0	1,905	0.00%
2022/11/17	2.1	104.49	3	104.00	104.50	-0.9	1,871	-0.05%
2022/11/16	0.1	103.50	0	103.50	103.50	0.1	1,852	0.01%
2022/11/15	0	0.00	1	102.00	103.50	-1	1,835	-0.05%
2022/11/14	0	0.00	6	101.92	102.50	-6	1,817	-0.33%
2022/11/11	1	102.01	0	0.00	101.50	1	1,812	0.06%
2022/11/09	0	0.00	4	101.25	101.50	-4	1,782	-0.22%
2022/11/07	3	98.60	11	98.70	98.60	-8	1,752	-0.46%
2022/11/04	0.2	98.67	0	0.00	99.10	0.2	1,771	0.01%
2022/11/03	0	99.60	0	0.00	99.90	0	1,791	0.00%
2022/11/02	2.5	98.68	8	99.85	99.90	-5.5	1,822	-0.30%
2022/11/01	1.2	97.85	2	98.10	98.20	-0.8	1,803	-0.04%
2022/10/31	4	98.35	16	98.05	98.40	-12	1,805	-0.66%
2022/10/28	0	0.00	5	95.98	95.60	-5	1,772	-0.28%
2022/10/27	0	94.70	0	0.00	94.60	0	1,749	0.00%
2022/10/26	1.4	93.00	3	93.33	92.90	-1.6	1,741	-0.09%
2022/10/25	10	93.87	0	0.00	93.20	10	1,744	0.57%
2022/10/24	0	96.70	1	96.90	96.40	-1	1,752	-0.06%
2022/10/21	2.1	96.20	0	0.00	95.80	2.1	1,753	0.12%
2022/10/20	5.1	96.84	0	0.00	96.30	5.1	1,758	0.29%
2022/10/19	0	0.00	5	99.60	98.50	-5	1,744	-0.29%
2022/10/18	0	98.50	1	99.20	98.50	-1	1,728	-0.06%
2022/10/17	0	0.00	3	97.60	97.80	-3	1,735	-0.17%
2022/10/14	0	0.00	1	96.20	96.00	-1	1,744	-0.06%
2022/10/13	3	95.50	0	0.00	94.70	3	1,778	0.17%
2022/10/12	0	0.00	5	97.60	97.40	-5	1,797	-0.28%
2022/10/11	4.1	97.08	2	97.35	97.20	2.1	1,827	0.11%
2022/10/07	0	0.00	4	99.08	99.00	-4	1,816	-0.22%
2022/10/06	2	98.60	2	98.55	98.30	0	1,817	0.00%
2022/10/05	1	97.80	1	98.90	97.80	0	1,819	0.00%
2022/10/04	10	96.46	15	97.18	98.00	-5	1,806	-0.28%
2022/10/03	5	99.44	2	99.90	98.60	3	1,745	0.17%
2022/09/30	2	100.50	1	100.50	100.50	1	1,751	0.06%
2022/09/29	3	100.03	18	100.92	100.00	-15	1,743	-0.86%
2022/09/28	3	99.87	4.6	100.43	100.50	-1.6	1,708	-0.09%
2022/09/27	2	100.00	20	100.04	100.50	-18	1,679	-1.07%
2022/09/26	2.1	97.21	0.1	97.70	96.30	2	1,618	0.12%
2022/09/22	3	98.23	0	0.00	98.30	3	1,651	0.18%
2022/09/21	0	0.00	3	99.93	100.50	-3	1,615	-0.19%
2022/09/20	0	0.00	11.2	99.87	100.50	-11.2	1,599	-0.70%
2022/09/19	2	99.75	1	99.00	98.90	1	1,600	0.06%
2022/09/16	0	0.00	5	101.00	101.00	-5	1,663	-0.30%
2022/09/15	0	0.00	1	99.40	99.00	-1	1,689	-0.06%
2022/09/12	0	0.00	7	99.91	99.70	-7	1,753	-0.40%
2022/09/08	0	98.80	2	99.10	98.80	-2	1,775	-0.11%
2022/09/07	1	95.80	0	0.00	96.00	1	1,758	0.06%
2022/09/06	6.1	94.72	0	0.00	95.50	6.1	1,763	0.35%
2022/09/05	6.2	97.55	0	0.00	96.50	6.2	1,748	0.36%
2022/09/02	0	0.00	0.3	100.00	100.00	-0.3	1,725	-0.01%
2022/09/01	3	99.93	0	0.00	99.50	3	1,722	0.17%
2022/08/31	2	100.00	5	100.38	100.50	-3	1,715	-0.17%
2022/08/30	3	99.20	0	0.00	99.40	3	1,716	0.17%
2022/08/29	1	98.01	0.2	98.40	98.20	0.8	1,717	0.05%
2022/08/26	0	0.00	1	99.40	99.60	-1	1,714	-0.06%
2022/08/25	3.1	99.61	2	100.48	99.00	1.1	1,712	0.06%
2022/08/24	2	100.00	2	100.00	99.80	0	1,730	0.00%
2022/08/23	3	100.00	2	100.50	100.00	1	1,727	0.06%
2022/08/22	2	100.00	4	100.75	101.00	-2	1,723	-0.12%
2022/08/19	2	100.50	2	101.00	100.50	0	1,724	0.00%
2022/08/18	2	100.00	2	100.50	100.50	0	1,728	0.00%
2022/08/17	3	100.17	0	0.00	100.00	3	1,727	0.17%
2022/08/16	2	100.00	4.2	100.74	101.00	-2.2	1,723	-0.13%
2022/08/15	3	100.17	6.1	100.16	100.00	-3.1	1,714	-0.18%
2022/08/12	4.1	100.26	3.3	100.82	100.50	0.8	1,701	0.05%
2022/08/11	2	100.50	9	100.72	100.50	-7	1,699	-0.41%
2022/08/10	8	100.00	24.3	99.95	99.50	-16.3	1,677	-0.97%
2022/08/09	12.2	98.97	14.1	97.95	99.10	-1.9	1,648	-0.11%
2022/08/08	7.3	95.23	2	96.05	96.50	5.3	1,629	0.32%
2022/08/05	0	94.90	2	94.75	94.60	-2	1,619	-0.12%
2022/08/04	2	92.70	0	0.00	93.00	2	1,624	0.12%
2022/08/02	0	92.60	0	0.00	92.60	0	1,634	0.00%
2022/08/01	0	0.00	5	93.68	93.20	-5	1,638	-0.31%
2022/07/29	2.4	91.29	2	92.85	93.30	0.4	1,628	0.03%
2022/07/27	5	88.50	1	88.60	88.70	4	1,575	0.25%
2022/07/26	3	88.00	0	0.00	87.70	3	1,581	0.19%
2022/07/22	12	87.06	0	0.00	87.20	12	1,655	0.72%
2022/07/21	2	86.05	0	0.00	86.70	2	1,640	0.12%
2022/07/20	1	86.20	2	85.70	85.80	-1	1,618	-0.06%
2022/07/19	0	84.60	0	0.00	85.20	0	1,605	0.00%
2022/07/18	4	84.55	0	0.00	84.80	4	1,609	0.25%
2022/07/15	1.1	84.70	0	0.00	84.50	1.1	1,596	0.07%
2022/07/14	0.1	84.38	0	0.00	83.40	0.1	1,616	0.00%
2022/07/13	2.1	84.65	0	0.00	84.00	2.1	1,622	0.13%
2022/07/12	0	83.90	0	0.00	83.40	0	1,627	0.00%
2022/07/11	0	0.00	0	84.40	84.10	0	1,630	0.00%
2022/07/08	4	83.90	0	0.00	83.90	4	1,647	0.24%
2022/07/07	0.1	81.88	0	0.00	82.30	0.1	1,636	0.00%
2022/07/06	0.1	83.00	0	0.00	82.00	0.1	1,635	0.01%
2022/07/04	0	0.00	1	83.90	83.00	-1	1,652	-0.06%
2022/07/01	5.2	84.76	2	85.75	82.90	3.2	1,665	0.19%
2022/06/30	1.1	86.13	1.2	86.58	86.80	-0.2	1,648	-0.01%
2022/06/29	2.6	87.71	0	0.00	87.90	2.6	1,627	0.16%
2022/06/28	3	87.23	2	88.00	88.30	1	1,609	0.06%
2022/06/27	2.1	88.24	3	88.10	87.10	-1	1,598	-0.06%
2022/06/24	17.2	87.29	23	87.68	86.70	-5.8	1,598	-0.36%
2022/06/23	19.2	98.45	110	98.89	97.60	-90.8	1,512	-6.00%	大賣/
2022/06/22	10.1	100.75	0	0.00	100.50	10.1	1,441	0.70%
2022/06/21	0	0.00	1	101.50	102.50	-1	1,412	-0.07%
2022/06/20	9	102.11	0	0.00	101.00	9	1,394	0.65%
2022/06/17	3	103.17	1	105.00	105.00	2	1,356	0.15%
2022/06/16	3	104.67	2	105.00	104.50	1	1,339	0.07%
2022/06/15	0	0.00	1	105.50	105.50	-1	1,353	-0.07%
2022/06/14	0	0.00	4	105.50	105.50	-4	1,374	-0.29%
2022/06/13	2	104.50	1	105.50	105.50	1	1,402	0.07%
2022/06/08	0	0.00	1	106.00	106.50	-1	1,440	-0.07%
2022/06/07	0	0.00	0	105.50	106.00	0	1,447	0.00%
2022/06/06	0	0.00	2	106.00	106.00	-2	1,453	-0.14%
2022/06/01	1	106.00	12.5	105.23	106.50	-11.5	1,538	-0.74%
2022/05/25	5	104.20	0	0.00	104.00	5	1,624	0.31%
2022/05/23	2	103.50	6	103.83	104.00	-4	1,671	-0.24%
2022/05/20	0	103.50	2	103.50	103.50	-2	1,679	-0.12%
2022/05/19	1	101.00	2	102.00	103.00	-1	1,682	-0.06%
2022/05/18	1	103.00	2	103.00	103.00	-1	1,678	-0.06%
2022/05/16	0	0.00	6	102.83	103.00	-6	1,704	-0.35%
2022/05/12	0	0.00	4	100.50	100.00	-4	1,723	-0.23%
2022/05/11	1	100.50	0	0.00	100.00	1	1,708	0.06%
2022/05/09	4	101.63	10	101.70	102.00	-6	1,715	-0.35%
2022/05/06	0	0.00	1	103.00	104.00	-1	1,727	-0.06%
2022/05/03	4	102.00	1	102.50	103.00	3	1,792	0.17%
2022/04/29	0.1	102.88	4	103.25	102.50	-4	1,804	-0.22%
2022/04/28	7	102.57	5.4	102.99	103.00	1.6	1,804	0.09%
2022/04/27	2	103.25	4	103.38	104.50	-2	1,786	-0.11%
2022/04/26	1	104.00	1	105.00	105.50	0	1,798	0.00%
2022/04/25	9	104.94	0	0.00	105.00	9	1,882	0.48%
2022/04/22	3	106.33	16.2	106.94	107.50	-13.2	1,892	-0.70%
2022/04/21	0	0.00	2.4	106.47	106.50	-2.4	1,867	-0.13%
2022/04/20	0	0.00	0.1	105.50	105.50	-0.1	1,862	-0.01%
2022/04/19	0	0.00	3.2	105.31	105.00	-3.2	1,856	-0.17%
2022/04/18	2	103.50	4.2	104.37	104.50	-2.2	1,854	-0.12%
2022/04/15	7	104.00	9	104.44	104.50	-2	1,850	-0.11%
2022/04/14	1	104.00	5.2	104.09	104.50	-4.2	1,857	-0.22%
2022/04/13	0	0.00	4	102.75	103.00	-4	1,846	-0.22%
2022/04/12	2	102.24	2.1	102.48	102.50	0	1,857	0.00%
2022/04/11	6	101.67	1.1	101.53	101.50	5	1,873	0.27%
2022/04/08	7.2	102.72	2	103.00	102.50	5.2	1,874	0.27%
2022/04/07	2	101.50	5.1	102.00	101.50	-3.1	1,891	-0.16%
2022/04/06	5	102.10	4	102.62	102.50	1	1,889	0.05%
2022/04/01	3.1	102.52	3.1	103.00	103.00	0	1,888	0.00%
2022/03/31	1	103.50	1.1	104.42	103.50	-0.1	1,896	-0.01%
2022/03/30	2.2	103.77	14	104.11	104.00	-11.8	1,914	-0.62%
2022/03/29	3.7	105.00	13	104.77	104.50	-9.3	1,932	-0.48%
2022/03/28	3	103.00	15	103.50	103.50	-12	1,924	-0.62%
2022/03/25	1	103.00	0	0.00	103.00	1	1,937	0.05%
2022/03/24	0	103.00	6	102.92	103.00	-6	1,958	-0.31%
2022/03/23	0	103.00	1	102.50	102.50	-1	2,006	-0.05%
2022/03/22	0.3	102.00	0	0.00	102.50	0.3	2,035	0.02%
2022/03/21	1	102.00	0	0.00	101.50	1	2,046	0.05%
2022/03/18	0	102.00	0	0.00	102.00	0	2,073	0.00%
2022/03/17	0	0.00	4	102.00	102.00	-4	2,059	-0.19%
2022/03/16	3.1	100.49	0	0.00	100.50	3.1	2,033	0.15%
2022/03/15	4	100.12	2	100.00	100.00	2	2,013	0.10%
2022/03/11	2	102.00	1	101.50	101.50	1	1,988	0.05%
2022/03/10	0.5	102.00	3	102.17	102.50	-2.5	1,998	-0.13%
2022/03/09	0	101.00	0.5	100.50	101.00	-0.4	1,990	-0.02%
2022/03/08	21	100.55	6	100.83	100.50	15	1,987	0.75%
2022/03/07	2.5	101.00	20	100.50	100.50	-17.5	1,952	-0.90%
2022/03/04	3.1	102.83	0	0.00	103.00	3.1	1,922	0.16%
2022/03/03	2	102.50	2	102.50	103.00	0	1,913	0.00%
2022/03/02	1	101.50	2	101.00	102.50	-1	1,911	-0.05%
2022/03/01	2	101.25	0	0.00	101.50	2	1,893	0.11%
2022/02/25	4.1	99.50	0	0.00	100.50	4.1	1,895	0.21%
2022/02/24	6	99.90	3	99.77	99.80	3	1,885	0.16%
2022/02/23	1	100.50	0	0.00	100.50	1	1,856	0.05%
2022/02/22	2.1	100.53	3	100.50	100.50	-0.9	1,885	-0.05%
2022/02/21	4	101.25	4	101.38	102.00	0	1,954	0.00%
2022/02/18	0	0.00	4	100.88	101.50	-4	1,971	-0.20%
2022/02/17	13	101.04	6	101.08	101.00	7	1,988	0.35%
2022/02/16	3	102.00	0	0.00	101.00	3	1,993	0.15%
2022/02/15	4	100.88	4	101.38	101.50	0	1,993	0.00%
2022/02/14	4	100.50	8	101.00	101.00	-4	1,998	-0.20%
2022/02/11	0	0.00	5	102.50	103.00	-5	1,982	-0.25%
2022/02/10	5	102.80	1	103.00	103.50	4	2,006	0.20%
2022/02/09	6	102.83	2	103.25	103.50	4	2,018	0.20%
2022/02/08	7.1	103.43	1	103.50	103.00	6	2,001	0.30%
2022/02/07	4	102.25	2.2	101.09	102.50	1.8	1,992	0.09%
2022/01/26	0	0.00	1	101.50	101.50	-1	1,984	-0.05%
2022/01/25	0.1	100.50	9	100.17	101.00	-8.9	1,995	-0.45%
2022/01/24	9	99.86	4	100.18	101.50	5	1,985	0.25%
2022/01/21	5.2	101.00	2.5	101.50	101.00	2.7	2,020	0.14%
2022/01/20	6	103.25	1.1	103.55	103.50	4.9	1,977	0.25%
2022/01/19	4	104.25	5	104.60	104.00	-1	1,964	-0.05%
2022/01/18	20.6	105.24	10	105.15	105.00	10.5	1,934	0.55%
2022/01/17	4	101.50	2	102.00	102.50	2	1,842	0.11%
2022/01/14	1	100.00	11	100.95	101.00	-10	1,830	-0.55%
2022/01/13	2	100.51	1	100.50	101.00	1	1,835	0.06%
2022/01/12	1	100.51	5	100.50	101.00	-4	1,841	-0.22%
2022/01/11	0.1	101.00	1	101.00	101.00	-0.9	1,834	-0.05%
2022/01/10	2	101.00	1	100.50	101.50	1	1,842	0.05%
2022/01/07	10	100.65	7	101.14	101.50	3	1,858	0.16%
2022/01/06	1.1	101.00	1	101.00	101.50	0.1	1,898	0.01%
2022/01/05	1.5	101.53	12	101.58	101.50	-10.5	1,942	-0.54%
2022/01/04	4.5	102.09	1.9	101.75	102.00	2.6	1,939	0.13%
2022/01/03	0	0.00	12	101.13	101.50	-12	1,918	-0.63%
2021/12/30	0	0.00	0	100.50	101.00	0	1,912	0.00%
2021/12/29	0	0.00	15	100.00	100.50	-15	1,892	-0.79%
2021/12/28	1	100.48	1	100.00	100.50	0	1,881	0.00%
2021/12/27	0	0.00	3	100.50	100.50	-3	1,875	-0.16%
2021/12/24	0	0.00	4	100.10	100.50	-4	1,886	-0.21%
2021/12/23	0	0.00	11	100.13	99.90	-11	1,875	-0.59%
2021/12/22	3	99.00	0	99.40	99.50	3	1,861	0.16%
2021/12/21	2	98.40	12	98.90	99.00	-10	1,850	-0.54%
2021/12/20	4.3	98.50	1	98.70	98.30	3.3	1,846	0.18%
2021/12/17	1	98.70	6	99.06	99.10	-5	1,852	-0.27%
2021/12/16	4	96.93	4	97.87	98.10	0	1,824	0.00%
2021/12/15	2	95.90	0	0.00	95.70	2	1,848	0.11%
2021/12/14	16	95.93	2	95.45	95.00	14	1,847	0.76%
2021/12/13	4	96.93	1	96.90	96.70	3	1,810	0.17%
2021/12/10	2	97.30	0	0.00	97.30	2	1,804	0.11%
2021/12/09	11	98.04	1.2	97.86	97.80	9.8	1,808	0.54%
2021/12/08	0.2	98.10	2	97.80	97.70	-1.8	1,809	-0.10%
2021/12/07	6	97.30	4	97.50	97.30	2	1,809	0.11%
2021/12/06	5	97.04	0	0.00	97.10	5	1,815	0.28%
2021/12/03	1.5	97.67	0	0.00	97.70	1.5	1,811	0.08%
2021/12/02	0	97.50	1	97.40	97.40	-1	1,808	-0.05%
2021/12/01	0	0.00	2.4	97.16	97.10	-2.4	1,823	-0.13%
2021/11/30	2.2	96.14	1	97.10	96.00	1.2	1,829	0.07%
2021/11/29	0.1	96.04	2	95.75	96.50	-1.9	1,820	-0.10%
2021/11/26	8.1	97.08	1.3	97.32	97.00	6.8	1,818	0.37%
2021/11/25	3.1	98.31	0	0.00	98.20	3.1	1,808	0.17%
2021/11/24	1	97.91	3	98.30	98.40	-2	1,806	-0.11%
2021/11/23	5	99.46	0	0.00	98.50	5	1,794	0.28%
2021/11/22	25	99.90	1	100.00	100.00	24	1,784	1.34%
2021/11/19	6	100.32	0	0.00	99.70	6	1,800	0.33%
2021/11/18	10.5	100.30	8.7	100.36	100.50	1.7	1,785	0.10%
2021/11/17	4	97.83	1.3	98.20	97.90	2.7	1,736	0.16%
2021/11/16	3	97.83	1.1	98.48	97.70	1.9	1,752	0.11%
2021/11/15	3.1	97.87	4.3	97.74	97.90	-1.2	1,757	-0.07%
2021/11/12	0	97.31	1	97.10	97.10	-1	1,768	-0.05%
2021/11/11	0	97.20	1	96.60	96.70	-1	1,809	-0.06%
2021/11/10	0	0.00	1	96.90	97.00	-1	1,831	-0.05%
2021/11/09	8	97.36	0	0.00	97.10	8	1,850	0.43%
2021/11/08	8.2	97.90	72	98.18	98.20	-63.8	1,834	-3.48%
2021/11/05	3	96.37	4.1	96.56	96.60	-1.1	1,863	-0.06%
2021/11/04	5.1	96.61	6	96.70	96.30	-0.9	1,910	-0.05%
2021/11/03	0	0.00	1	96.20	96.00	-1	1,927	-0.05%
2021/11/02	5	96.86	5.1	96.86	96.10	-0.1	1,975	0.00%
2021/11/01	2	97.10	6.1	97.71	97.90	-4.1	1,999	-0.20%
2021/10/29	3.1	97.30	117.3	97.28	97.30	-114.2	2,060	-5.54%	大賣/鉅額交易
2021/10/28	0	95.07	2	94.90	95.10	-2	2,092	-0.09%
2021/10/26	0	0.00	0.2	94.20	94.30	-0.2	2,183	-0.01%
2021/10/25	2.2	93.55	1	94.30	93.70	1.2	2,221	0.05%
2021/10/22	0.1	93.30	6	93.67	93.70	-5.9	2,263	-0.26%
2021/10/21	1.1	92.20	3	92.50	92.00	-1.9	2,275	-0.08%
2021/10/20	1.2	91.83	0	0.00	92.00	1.2	2,297	0.05%
2021/10/19	0	92.30	2	91.95	92.10	-2	2,525	-0.08%
2021/10/18	2	90.75	2	90.85	91.00	0	2,628	0.00%
2021/10/15	0.1	89.67	0	0.00	89.70	0.1	2,683	0.00%
2021/10/14	12.5	89.12	4	89.23	88.70	8.5	2,725	0.31%
2021/10/13	12.5	91.27	3	92.10	90.80	9.5	2,723	0.35%
2021/10/12	2	92.56	0	0.00	93.30	2	2,707	0.07%
2021/10/07	0.2	93.80	5	94.10	94.40	-4.9	2,786	-0.17%
2021/10/06	10	92.43	5	92.50	92.00	5	2,853	0.18%
2021/10/05	1.1	91.02	0	0.00	92.50	1.1	2,915	0.04%
2021/10/04	0.2	91.70	8	92.11	92.00	-7.8	2,994	-0.26%
2021/10/01	7.3	92.22	1	92.10	92.00	6.3	3,110	0.20%
2021/09/30	2.5	93.28	0	0.00	93.50	2.5	3,168	0.08%
2021/09/29	5	93.66	2.1	93.80	93.40	2.9	3,243	0.09%
2021/09/28	0	93.84	9	93.90	94.10	-9	3,269	-0.27%
2021/09/27	1.5	92.77	2	93.15	92.80	-0.5	3,329	-0.01%
2021/09/24	5.6	93.02	2	93.00	92.70	3.6	3,345	0.11%
2021/09/23	28.2	93.17	16.5	93.01	92.70	11.7	3,338	0.35%
2021/09/22	13.2	93.63	2	93.85	92.60	11.2	3,330	0.33%
2021/09/17	1.2	95.27	3	95.47	95.50	-1.8	3,306	-0.05%
2021/09/16	0.3	95.29	0.1	95.10	94.80	0.3	3,349	0.01%
2021/09/15	3.2	94.79	0	0.00	94.70	3.2	3,374	0.09%
2021/09/14	5	95.70	0.1	95.90	95.50	5	3,391	0.15%
2021/09/13	1.2	94.33	0	0.00	94.60	1.2	3,391	0.03%
2021/09/10	4.1	94.51	0	0.00	94.50	4.1	3,401	0.12%
2021/09/09	3.2	93.91	1	93.70	94.40	2.2	3,437	0.06%
2021/09/08	5.1	94.57	0	0.00	94.10	5.1	3,446	0.15%
2021/09/07	2	96.05	1.1	95.91	95.70	1	3,461	0.03%
2021/09/06	3.2	96.96	5.1	96.72	96.00	-1.9	3,479	-0.06%
2021/09/03	10.1	98.60	2	99.00	98.00	8.1	3,465	0.23%
2021/09/02	2.3	98.56	0	0.00	98.00	2.3	3,463	0.07%
2021/09/01	14.1	99.03	5	99.12	99.00	9.1	3,479	0.26%
2021/08/31	2	98.50	12	98.59	99.00	-10	3,487	-0.29%
2021/08/30	2.1	97.83	0	0.00	97.80	2.1	3,498	0.06%
2021/08/27	1	97.60	0	0.00	97.60	1	3,502	0.03%
2021/08/26	19	97.67	4	97.80	97.50	15	3,505	0.43%
2021/08/25	1.1	98.65	6.3	98.63	99.10	-5.2	3,497	-0.15%
2021/08/24	4	98.03	4	97.25	97.50	0	3,483	0.00%
2021/08/23	5.1	95.38	1.1	95.88	95.40	3.9	3,490	0.11%
2021/08/20	11.4	94.40	1	94.00	93.80	10.4	3,469	0.30%
2021/08/19	2	96.05	2	96.15	96.00	0	3,453	0.00%
2021/08/18	6.3	96.75	0.2	97.20	97.90	6.1	3,429	0.18%
2021/08/17	7.1	96.71	3	97.60	97.60	4.1	3,418	0.12%
2021/08/16	3	96.20	0	0.00	96.30	3	3,376	0.09%
2021/08/13	12.3	96.26	1	96.60	95.30	11.3	3,368	0.34%
2021/08/12	12.2	97.76	6	97.87	97.60	6.2	3,354	0.19%
2021/08/11	6.3	97.58	1	97.30	97.10	5.3	3,366	0.16%
2021/08/10	22.2	99.28	3	99.60	98.90	19.2	3,348	0.57%
2021/08/09	5.4	100.72	0	0.00	100.50	5.4	3,349	0.16%
2021/08/06	15	101.53	2	102.25	101.00	13	3,377	0.39%
2021/08/05	29.2	102.11	4	102.25	102.50	25.2	3,393	0.74%
2021/08/04	16.2	101.16	3	102.50	101.00	13.2	3,452	0.38%
2021/08/03	15.4	101.73	6	101.83	102.50	9.4	3,476	0.27%
2021/08/02	11.7	103.91	1	104.00	104.00	10.7	3,441	0.31%
2021/07/30	4.7	106.10	4	105.51	105.50	0.6	3,429	0.02%
2021/07/29	9.8	107.15	0	0.00	107.00	9.8	3,435	0.29%
2021/07/28	5.4	107.22	4	107.25	107.00	1.4	3,455	0.04%
2021/07/27	4.3	109.32	7	109.43	109.00	-2.7	3,535	-0.08%
2021/07/26	13	110.77	11	111.18	110.50	2	3,628	0.06%
2021/07/23	43.5	111.14	2	111.00	110.50	41.5	3,795	1.09%
2021/07/22	2	123.25	1.1	124.05	124.50	0.9	3,602	0.02%
2021/07/21	18	123.11	1.1	123.12	123.00	16.9	3,539	0.48%
2021/07/20	5.1	123.91	1.1	124.09	124.50	4	3,511	0.11%
2021/07/19	1	125.50	0.1	126.50	125.50	0.9	3,453	0.03%
2021/07/15	1.1	126.00	13.7	125.88	126.00	-12.6	3,471	-0.36%
2021/07/14	3	125.01	0	0.00	126.00	3	3,480	0.09%
2021/07/13	4	125.50	1.6	125.94	125.00	2.4	3,450	0.07%
2021/07/12	13.1	126.12	4	126.25	126.50	9.1	3,402	0.27%
2021/07/09	7.1	126.92	1.1	127.01	127.00	6	3,415	0.18%
2021/07/08	3.1	128.50	3.3	129.91	129.00	-0.2	3,466	0.00%
2021/07/07	10.2	127.02	10	127.90	128.00	0.2	3,377	0.01%
2021/07/06	1.2	125.79	10	127.65	128.00	-8.8	3,355	-0.26%
2021/07/05	15.2	126.16	32.1	126.50	126.00	-16.9	3,340	-0.50%
2021/07/02	2	125.00	5	125.20	125.50	-3	3,353	-0.09%
2021/07/01	13	122.27	52	122.49	122.50	-39	3,352	-1.16%
2021/06/30	4	120.13	51	120.99	121.50	-47	3,347	-1.40%
2021/06/29	0	120.50	36	121.00	121.00	-36	3,341	-1.08%
2021/06/28	2.3	122.06	0.1	122.00	122.00	2.3	3,360	0.07%
2021/06/25	10	120.00	13.3	120.38	120.00	-3.3	3,372	-0.10%
2021/06/24	11.1	118.50	1	119.00	118.50	10.1	3,373	0.30%
2021/06/23	1.4	117.62	6	117.67	118.00	-4.6	3,385	-0.14%
2021/06/22	6	116.67	1	117.50	116.50	5	3,397	0.15%
2021/06/21	9	116.61	2	116.50	116.00	7	3,419	0.20%
2021/06/18	5.1	118.22	9	118.50	117.50	-3.9	3,498	-0.11%
2021/06/17	7	118.50	7	119.21	119.00	0	3,524	0.00%
2021/06/16	4	119.00	9	119.39	119.50	-5	3,586	-0.14%
2021/06/15	0	0.00	4	118.63	118.50	-4	3,653	-0.11%
2021/06/11	0	0.00	6	117.50	117.50	-6	3,697	-0.16%
2021/06/10	0	0.00	2	117.50	117.50	-2	3,759	-0.05%
2021/06/09	3.2	115.88	3	116.00	116.00	0.2	3,962	0.01%
2021/06/08	9.2	117.59	3	119.00	117.00	6.2	3,990	0.16%
2021/06/07	10	117.55	8	117.88	118.00	2	4,029	0.05%
2021/06/04	6	118.33	1	119.00	118.50	5	4,048	0.12%
2021/06/03	0	0.00	1	119.50	119.00	-1	4,085	-0.02%
2021/06/02	3	118.50	0	0.00	118.50	3	4,113	0.07%
2021/06/01	1	119.50	9.2	119.05	119.50	-8.2	4,144	-0.20%
2021/05/31	5.5	117.30	3	117.83	118.00	2.5	4,168	0.06%
2021/05/28	1.1	117.55	3.1	117.82	118.00	-2	4,183	-0.05%
2021/05/27	4	116.25	3	117.33	116.50	1	4,245	0.02%
2021/05/26	1	117.50	3	118.00	117.50	-2	4,320	-0.05%
2021/05/25	7.1	117.72	10	117.55	117.50	-2.9	4,349	-0.07%
2021/05/24	7.2	114.76	7.2	115.81	116.00	0	4,353	0.00%
2021/05/21	14.1	116.11	8	116.44	116.50	6.1	4,376	0.14%
2021/05/20	2	115.00	277	115.26	116.00	-275	4,383	-6.27%	大賣/鉅額交易
2021/05/19	149.1	116.89	7	115.93	116.50	142.1	4,419	3.22%	大買/鉅額交易
2021/05/18	146	115.46	3	115.34	116.00	143	4,428	3.23%	大買/鉅額交易
2021/05/17	21.3	110.62	2	113.50	110.00	19.3	4,440	0.44%
2021/05/14	7.2	116.20	3	115.83	116.00	4.2	4,404	0.10%
2021/05/13	7.4	114.00	7.5	115.93	116.00	0	4,365	0.00%
2021/05/12	26.4	116.19	11	117.14	117.00	15.4	4,304	0.36%
2021/05/11	16.3	122.42	853	122.79	120.50	-836.7	4,221	-19.82%	大賣/鉅額交易
2021/05/10	140	128.85	130	126.54	126.00	10	4,156	0.24%	大買/大賣/
2021/05/07	24	129.02	38.6	129.25	130.00	-14.6	4,206	-0.35%
2021/05/06	4.6	125.75	1	126.00	126.50	3.6	4,219	0.09%
2021/05/05	5.3	125.93	2.5	127.30	125.00	2.8	4,233	0.07%
2021/05/04	15.1	127.02	17	127.29	127.00	-1.9	4,266	-0.04%
2021/05/03	17.1	130.26	15.2	130.17	130.50	1.9	4,242	0.05%
2021/04/29	23.3	129.44	41.5	130.02	128.50	-18.2	4,190	-0.43%
2021/04/28	6.5	125.66	2.2	126.44	124.50	4.3	4,029	0.11%
2021/04/27	7	127.86	5	127.90	127.50	2	4,141	0.05%
2021/04/26	30	126.97	2.3	127.00	127.00	27.7	4,143	0.67%
2021/04/23	2	125.00	1.2	125.43	125.50	0.9	4,160	0.02%
2021/04/22	12.2	126.94	23.4	126.84	124.00	-11.2	4,261	-0.26%
2021/04/21	6	125.25	6	126.08	126.50	0	4,388	0.00%
2021/04/20	4	125.38	6	125.00	125.00	-2	4,422	-0.05%
2021/04/19	24	123.77	6.1	123.51	124.00	17.9	4,424	0.40%
2021/04/16	7.2	122.17	6	122.83	123.00	1.2	4,538	0.03%
2021/04/15	51.1	122.35	1	122.50	121.50	50.1	4,555	1.10%
2021/04/14	60.2	123.37	7.5	122.90	123.00	52.7	4,496	1.17%
2021/04/13	3	126.33	4	127.50	126.00	-1	4,421	-0.02%
2021/04/12	9.6	127.77	7	127.64	127.50	2.6	4,450	0.06%
2021/04/09	3.3	128.15	11	128.55	129.00	-7.7	4,414	-0.17%
2021/04/08	53	129.69	23.5	129.55	129.50	29.6	4,358	0.68%
2021/04/07	6	128.50	8.5	128.42	129.00	-2.5	4,313	-0.06%
2021/04/06	27.4	127.30	1.3	126.12	126.50	26.1	4,258	0.61%
2021/04/01	43	126.51	2	127.74	126.50	41	4,248	0.96%
2021/03/31	155.5	127.00	5.1	127.01	127.00	150.4	4,246	3.54%	大買/鉅額交易
2021/03/30	102.6	126.50	7	126.50	127.00	95.6	4,236	2.26%	大買/
2021/03/29	204	124.52	6	125.75	125.50	198	4,246	4.66%	大買/鉅額交易
2021/03/26	2	124.25	4	124.75	124.50	-2	4,240	-0.05%
2021/03/25	2.1	122.55	12.2	122.69	124.00	-10.1	4,249	-0.24%
2021/03/24	201	124.50	3	124.83	124.00	198	4,286	4.62%	大買/鉅額交易
2021/03/23	12.5	126.38	2	125.25	124.50	10.5	4,299	0.24%
2021/03/22	5.1	127.30	1	127.50	128.00	4.1	4,293	0.09%
2021/03/19	2	125.25	10	125.45	126.50	-8	4,255	-0.19%
2021/03/18	0.2	124.00	6.4	125.07	125.00	-6.2	4,186	-0.15%
2021/03/17	9.2	123.90	2.3	125.18	123.50	6.9	4,140	0.17%
2021/03/16	13.7	123.61	5.2	124.38	124.50	8.5	4,183	0.20%
2021/03/15	15.3	123.30	15.1	123.26	124.00	0.2	4,230	0.00%
2021/03/12	1	119.50	16.2	119.87	120.00	-15.2	4,060	-0.37%
2021/03/11	6	119.42	0	119.50	119.00	6	4,059	0.15%
2021/03/10	12	120.00	3	120.00	119.50	9	4,056	0.22%
2021/03/09	0.2	119.50	10.3	119.51	119.50	-10.1	4,083	-0.25%
2021/03/08	17.1	119.15	2	118.50	119.00	15.1	4,170	0.36%
2021/03/05	3	119.33	2	119.26	119.50	1	4,252	0.02%
2021/03/04	1.2	118.58	5	119.10	118.50	-3.8	4,410	-0.09%
2021/03/03	4	118.00	6	119.00	118.00	-2	4,619	-0.04%
2021/03/02	2	119.00	4	119.13	118.50	-2	4,605	-0.04%
2021/02/26	163.5	119.51	6	119.83	119.50	157.5	4,573	3.44%	大買/鉅額交易
2021/02/25	1	118.50	3	118.83	119.00	-2	4,499	-0.04%
2021/02/24	3	117.50	3	118.50	117.50	0	4,486	0.00%
2021/02/23	3	118.00	1	118.50	118.00	2	4,479	0.04%
2021/02/22	2.1	119.26	1	119.00	119.00	1.1	4,460	0.02%
2021/02/19	3	117.17	13	118.15	119.50	-10	4,451	-0.22%
2021/02/18	3.1	117.03	1	117.00	117.50	2.1	4,412	0.05%
2021/02/17	2	117.25	3	118.00	117.50	-1	4,402	-0.02%
2021/02/05	4.2	116.40	4.3	117.53	116.50	-0.1	4,374	0.00%
2021/02/04	0	0.00	4	117.13	117.50	-4	4,372	-0.09%
2021/02/03	1	115.51	5.1	116.40	116.50	-4.1	4,374	-0.09%
2021/02/02	4.3	114.69	3	115.17	115.50	1.3	4,369	0.03%
2021/02/01	3	113.33	3	114.00	114.00	0	4,373	0.00%
2021/01/29	20	115.38	6	116.25	115.00	14	4,356	0.32%
2021/01/28	8.2	118.15	10	117.75	118.00	-1.8	4,268	-0.04%
2021/01/27	11.4	121.53	8.3	121.50	121.00	3.1	4,233	0.07%
2021/01/26	14.2	122.28	4.2	122.07	121.50	10	4,216	0.24%
2021/01/25	6	121.16	23	120.65	121.50	-17	4,202	-0.40%
2021/01/22	8.2	118.45	9	119.00	119.50	-0.8	4,159	-0.02%
2021/01/21	8.2	118.13	9.4	118.09	118.00	-1.2	4,164	-0.03%
2021/01/20	21.7	119.73	18	119.78	117.50	3.7	4,133	0.09%
2021/01/19	16	119.03	2	119.25	118.50	14	3,975	0.35%
2021/01/18	2.4	118.81	3	118.17	119.50	-0.6	3,930	-0.02%
2021/01/15	7.1	119.36	15	119.63	119.50	-8	3,880	-0.20%
2021/01/14	10.1	119.95	20	119.80	119.00	-9.9	3,824	-0.26%
2021/01/13	5	117.00	12	117.25	117.50	-7	3,681	-0.19%
2021/01/12	7.1	116.00	18	116.17	115.50	-10.9	3,612	-0.30%
2021/01/11	57.1	116.84	31	117.35	116.00	26.1	3,584	0.73%
2021/01/08	13	114.54	7	114.14	114.50	6	3,455	0.17%
2021/01/07	3	115.17	2	114.50	115.00	1	3,412	0.03%
2021/01/06	14	115.54	8	116.13	115.00	6	3,404	0.18%
2021/01/05	19	116.29	33	116.12	116.50	-14	3,382	-0.41%
2021/01/04	1.1	114.55	0	0.00	115.00	1.1	3,390	0.03%
2020/12/31	52.2	114.51	7	114.50	114.00	45.1	3,402	1.33%
2020/12/30	51	114.99	0	0.00	115.00	51	3,420	1.49%
2020/12/29	6	115.33	1	116.00	115.50	5	3,422	0.15%
2020/12/28	0	0.00	3	115.67	115.50	-3	3,422	-0.09%
2020/12/25	2.1	115.00	2	115.00	114.50	0.1	3,405	0.00%
2020/12/24	6	114.17	2	115.75	114.00	4	3,401	0.12%
2020/12/23	2	115.25	5	115.80	114.50	-3	3,391	-0.09%
2020/12/22	3	114.00	3	114.67	114.00	0	3,385	0.00%
2020/12/21	1.1	113.23	3	114.33	114.50	-1.9	3,368	-0.06%
2020/12/18	9	114.28	2	113.50	115.00	7	3,353	0.21%
2020/12/17	1	113.50	17	114.35	115.00	-16	3,312	-0.48%
2020/12/16	27	112.80	8	113.13	113.50	19	3,279	0.58%
2020/12/15	0	0.00	1	113.50	113.00	-1	3,202	-0.03%
2020/12/14	0	115.00	0	0.00	114.50	0	3,206	0.00%
2020/12/11	8	114.06	7	113.86	113.50	1	3,216	0.03%
2020/12/10	20.1	115.37	4	114.63	114.50	16.1	3,194	0.50%
2020/12/09	5	118.60	22	117.95	118.00	-17	3,129	-0.54%
2020/12/08	3	115.67	4	115.88	115.50	-1	3,043	-0.03%
2020/12/07	1	115.00	3	116.17	115.50	-2	3,034	-0.07%
2020/12/04	6	115.83	3.5	116.00	116.00	2.5	3,103	0.08%
2020/12/03	14	117.50	15.1	116.94	116.00	-1	3,132	-0.03%
2020/12/02	14.2	118.61	21	118.69	118.50	-6.9	3,104	-0.22%
2020/12/01	50	118.14	23	117.52	117.50	27	3,005	0.90%
2020/11/30	55	117.65	5.8	118.28	116.00	49.2	2,969	1.66%
2020/11/27	26.2	115.70	59.2	115.48	118.50	-33	2,832	-1.16%
2020/11/26	2	110.25	9	110.61	110.50	-7	2,661	-0.26%
2020/11/25	12	109.42	6	109.50	109.50	6	2,679	0.22%
2020/11/24	3	110.33	1	110.50	110.50	2	2,683	0.07%
2020/11/23	6	109.50	0	0.00	110.00	6	2,687	0.22%
2020/11/20	6	109.42	0	0.00	109.00	6	2,685	0.22%
2020/11/19	3.1	109.19	0	0.00	109.00	3.1	2,701	0.11%
2020/11/18	1	109.50	0	0.00	109.50	1	2,698	0.04%
2020/11/17	9	110.11	0	0.00	109.00	9	2,724	0.33%
2020/11/16	0	0.00	3	110.33	109.50	-3	2,813	-0.11%
2020/11/13	2	109.50	2	109.50	109.00	0	2,908	0.00%
2020/11/12	3	109.17	0	0.00	109.00	3	2,931	0.10%
2020/11/11	3.1	110.51	0	0.00	110.50	3.1	2,961	0.10%
2020/11/10	3	110.17	7.1	111.09	110.00	-4.1	3,035	-0.13%
2020/11/09	0	0.00	2	111.50	111.50	-2	3,136	-0.06%
2020/11/06	4	110.75	2.1	111.77	111.00	2	3,180	0.06%
2020/11/05	4	111.00	0	0.00	111.00	4	3,252	0.12%
2020/11/04	2	109.75	0	0.00	111.00	2	3,332	0.06%
2020/11/03	0	0.00	7	110.21	111.00	-7	3,342	-0.21%
2020/11/02	10	108.90	1	113.00	108.00	9	3,397	0.26%
2020/10/30	1.1	112.45	18	111.75	112.50	-16.9	3,408	-0.50%
2020/10/29	13.1	110.69	16	111.09	111.50	-2.9	3,486	-0.08%
2020/10/28	0	0.00	2	109.50	109.00	-2	3,548	-0.06%
2020/10/27	1	107.50	1	109.00	109.00	0	3,816	0.00%
2020/10/26	0	0.00	2	108.75	108.50	-2	4,074	-0.05%
2020/10/23	0	0.00	1	108.50	108.50	-1	4,425	-0.02%
2020/10/22	11	107.45	0	0.00	107.50	11	4,633	0.24%
2020/10/21	5	108.90	3	110.33	108.50	2	4,721	0.04%
2020/10/20	1	109.00	0	0.00	109.00	1	4,870	0.02%
2020/10/19	2	109.00	2	109.50	109.00	0	4,994	0.00%
2020/10/16	2	108.50	1	109.49	108.50	1	5,039	0.02%
2020/10/15	4	108.50	5	108.50	108.50	-1	5,166	-0.02%
2020/10/14	5	109.70	1	109.50	109.50	4	5,254	0.08%
2020/10/13	0	0.00	2	109.75	110.00	-2	5,330	-0.04%
2020/10/12	0	0.00	9	109.89	109.00	-9	5,371	-0.17%
2020/10/08	1	107.50	1	107.50	108.00	0	5,393	0.00%
2020/10/07	8	107.75	0	0.00	108.00	8	5,421	0.15%
2020/10/06	3	108.50	0	0.00	108.50	3	5,446	0.06%
2020/10/05	3	109.50	0	0.00	108.50	3	5,553	0.05%
2020/09/30	0	0.00	1	109.50	110.50	-1	5,703	-0.02%
2020/09/28	0	0.00	4	108.75	109.00	-4	6,083	-0.07%
2020/09/25	3	106.17	6	107.00	106.50	-3	6,268	-0.05%
2020/09/24	2	108.50	0	0.00	108.00	2	6,330	0.03%
2020/09/23	1	111.50	16	111.09	110.00	-15	6,449	-0.23%
2020/09/22	0	0.00	2	110.25	109.50	-2	6,470	-0.03%
2020/09/21	0	0.00	21	110.21	109.50	-21	6,465	-0.32%
2020/09/18	3	110.67	3	111.33	110.50	0	6,494	0.00%
2020/09/17	1	111.51	3	112.00	111.50	-2	6,518	-0.03%
2020/09/16	2.1	110.27	2	110.75	110.00	0.1	6,537	0.00%
2020/09/15	6	110.08	7	110.00	110.00	-1	6,572	-0.02%
2020/09/14	0	0.00	10	108.90	109.50	-10	6,650	-0.15%
2020/09/11	3	107.00	1	107.00	106.50	2	6,704	0.03%
2020/09/10	7	108.86	4	109.13	108.00	3	6,723	0.04%
2020/09/09	43	107.20	25	107.28	108.00	18	6,732	0.27%
2020/09/08	13	106.81	1	108.00	107.00	12	6,659	0.18%
2020/09/07	4	109.38	0	0.00	109.00	4	6,691	0.06%
2020/09/04	16	110.81	19	109.85	112.00	-3	6,741	-0.05%
2020/09/03	16	111.25	6	112.33	111.00	10	6,782	0.15%
2020/09/02	1	110.50	12	110.17	110.50	-11	6,778	-0.16%
2020/09/01	6	106.75	1	106.50	107.00	5	6,804	0.07%
2020/08/31	6	108.33	0	0.00	108.00	6	6,826	0.09%
2020/08/27	6	111.00	2	113.00	110.50	4	6,923	0.06%
2020/08/26	3	111.00	4	111.63	112.00	-1	7,015	-0.01%
2020/08/25	3	110.50	0	0.00	110.50	3	7,054	0.04%
2020/08/24	8	110.50	15	110.27	110.50	-7	7,075	-0.10%
2020/08/21	6	110.00	7	110.71	111.00	-1	7,138	-0.01%
2020/08/20	12	110.00	3	108.83	108.00	9	7,211	0.12%
2020/08/19	20	116.18	16	115.75	114.00	4	7,143	0.06%
2020/08/18	0	0.00	2	119.00	119.00	-2	7,066	-0.03%
2020/08/17	6	118.33	2	119.00	119.00	4	7,120	0.06%
2020/08/14	6	118.58	9	117.94	119.00	-3	7,282	-0.04%
2020/08/13	11	115.91	6	116.42	115.50	5	7,267	0.07%
2020/08/12	3	114.83	5	115.90	117.00	-2	7,236	-0.03%
2020/08/11	14	116.54	11	116.59	116.00	3	7,231	0.04%
2020/08/10	7	119.00	12	118.92	118.50	-5	7,187	-0.07%
2020/08/07	2	121.75	4	122.00	122.00	-2	7,156	-0.03%
2020/08/06	7	122.29	6	123.75	122.00	1	7,162	0.01%
2020/08/05	6	122.00	4.3	122.65	122.50	1.7	7,121	0.02%
2020/08/04	10	122.25	124	122.01	122.00	-114	7,138	-1.60%	大賣/鉅額交易
2020/08/03	18	124.83	4	123.88	122.50	14	7,077	0.20%
2020/07/31	29	129.19	18	128.56	125.00	11	6,992	0.16%
2020/07/30	23	126.02	32.3	126.32	125.50	-9.3	6,759	-0.14%
2020/07/29	3	123.00	36	122.15	123.50	-33	6,553	-0.50%
2020/07/28	16	119.12	8	120.31	117.00	8	6,255	0.13%
2020/07/27	4	118.13	37	118.50	117.50	-33	6,152	-0.54%
2020/07/24	5	115.90	22.7	117.01	116.50	-17.7	6,124	-0.29%
2020/07/23	2	114.00	11	113.59	115.50	-9	6,049	-0.15%
2020/07/22	4	111.13	7	111.93	111.50	-3	6,241	-0.05%
2020/07/21	8.1	113.93	7	112.21	112.00	1.1	6,292	0.02%
2020/07/20	112	111.75	5	112.60	113.00	107	6,253	1.71%	大買/鉅額交易
2020/07/17	4.1	110.51	2	111.75	111.00	2.1	6,262	0.03%
2020/07/16	13	110.19	35	109.97	111.00	-22	6,285	-0.35%
2020/07/15	13	111.04	43	110.20	109.00	-30	6,365	-0.47%
2020/07/14	4	109.13	10	109.25	109.50	-6	6,407	-0.09%
2020/07/13	65.1	110.88	2	108.50	109.50	63.1	6,406	0.98%
2020/07/10	29.1	110.36	7	110.93	109.50	22.1	6,448	0.34%
2020/07/09	21.1	114.33	7	114.86	113.50	14.1	6,441	0.22%
2020/07/08	20.1	113.50	4	114.38	112.00	16.1	6,308	0.26%
2020/07/07	48.1	117.07	26	116.00	114.00	22.1	6,256	0.35%
2020/07/06	13	124.77	16	125.10	126.50	-3	6,116	-0.05%
2020/07/03	5.1	123.61	2	123.75	124.00	3.1	6,162	0.05%
2020/07/02	8	123.81	13	123.62	123.50	-5	6,214	-0.08%
2020/07/01	8	119.63	3	119.50	120.00	5	6,187	0.08%
2020/06/30	2	118.50	5	118.50	118.50	-3	6,219	-0.05%
2020/06/29	2	118.75	5	118.70	118.00	-3	6,267	-0.05%
2020/06/24	2	119.00	2	118.50	119.00	0	6,275	0.00%
2020/06/23	2	118.25	3	118.83	119.00	-1	6,376	-0.02%
2020/06/22	3	119.50	15	118.43	119.00	-12	6,365	-0.19%
2020/06/19	10	119.30	11	119.82	119.00	-1	6,358	-0.02%
2020/06/18	11	117.00	6	116.25	117.50	5	6,298	0.08%
2020/06/17	3	114.50	5	114.70	114.00	-2	6,238	-0.03%
2020/06/16	4	114.38	10	114.40	114.00	-6	6,255	-0.10%
2020/06/15	5	112.70	3	113.17	113.00	2	6,297	0.03%
2020/06/12	9	108.50	5	111.30	113.50	4	6,321	0.06%
2020/06/11	11	112.55	9	113.50	111.50	2	6,301	0.03%
2020/06/10	1	113.50	6	114.92	115.00	-5	6,277	-0.08%
2020/06/09	6	113.75	5	114.10	113.50	1	6,310	0.02%
2020/06/08	12	113.79	14	114.21	113.50	-2	6,311	-0.03%
2020/06/05	12	114.04	9	114.50	114.50	3	6,269	0.05%
2020/06/04	9	110.89	13	111.58	112.50	-4	6,237	-0.06%
2020/06/03	7	109.93	15	109.87	110.00	-8	6,219	-0.13%
2020/06/02	12	107.04	24	107.27	108.00	-12	6,143	-0.20%
2020/06/01	10	104.65	5	104.90	105.50	5	6,056	0.08%
2020/05/29	8	103.31	3	104.50	103.00	5	6,033	0.08%
2020/05/28	4	104.50	8	105.00	104.00	-4	6,060	-0.07%
2020/05/27	0	0.00	12	104.38	103.50	-12	6,049	-0.20%
2020/05/26	2	103.25	7	102.71	102.50	-5	5,967	-0.08%
2020/05/25	2	100.50	0	0.00	102.50	2	5,956	0.03%
2020/05/22	15	101.87	8	102.25	100.50	7	5,957	0.12%
2020/05/21	6	103.83	12	102.33	104.00	-6	5,881	-0.10%
2020/05/20	1	99.70	12	99.13	99.50	-11	5,688	-0.19%
2020/05/19	14	98.22	14	98.79	97.60	0	5,639	0.00%
2020/05/18	10	98.41	42	98.80	98.00	-32	5,578	-0.57%
2020/05/15	6	97.37	2	97.50	97.30	4	5,529	0.07%
2020/05/14	22	98.27	2	98.00	97.20	20	5,498	0.36%
2020/05/13	3	99.23	1	99.30	99.20	2	5,447	0.04%
2020/05/12	3	98.20	1	97.90	97.90	2	5,453	0.04%
2020/05/11	7	99.04	3	99.77	98.60	4	5,434	0.07%
2020/05/08	8	97.78	2	98.30	98.60	6	5,336	0.11%
2020/05/07	2	97.10	3	97.50	97.20	-1	5,272	-0.02%
2020/05/06	3	97.50	3	97.70	97.50	0	5,227	0.00%
2020/05/05	1	98.40	6	98.12	98.00	-5	5,222	-0.10%
2020/05/04	5	97.00	3	97.80	97.80	2	5,199	0.04%
2020/04/30	14	97.83	8	98.34	98.80	6	5,175	0.12%
2020/04/29	6	97.57	10	97.56	97.60	-4	5,099	-0.08%
2020/04/28	17	97.65	2	98.15	97.50	15	5,053	0.30%
2020/04/27	31	98.34	42	97.33	98.00	-11	5,061	-0.22%
2020/04/24	12	94.78	8	94.80	94.00	4	4,757	0.08%
2020/04/23	5	93.56	4	94.13	93.90	1	4,664	0.02%
2020/04/22	5	91.72	2	92.20	92.00	3	4,604	0.07%
2020/04/21	5	94.14	5	94.44	94.00	0	4,506	0.00%
2020/04/20	7	94.96	10	95.65	95.30	-3	4,410	-0.07%
2020/04/17	10	92.76	22	92.64	92.80	-12	4,257	-0.28%
2020/04/16	19	91.82	5	92.48	91.30	14	4,140	0.34%
2020/04/15	23	92.33	7	92.46	92.00	16	4,123	0.39%
2020/04/14	7	92.29	9	92.39	91.60	-2	4,045	-0.05%
2020/04/13	3	89.43	34	89.30	90.00	-31	3,958	-0.78%
2020/04/10	4	89.20	7	90.06	90.10	-3	3,937	-0.08%
2020/04/09	31	89.16	17	88.01	88.00	14	3,901	0.36%
2020/04/08	22	86.53	18	89.06	89.20	4	3,786	0.11%
2020/04/07	4	84.18	10	82.61	84.40	-6	3,556	-0.17%
2020/04/06	42	79.63	1	79.30	79.70	41	3,395	1.21%
2020/04/01	6	81.02	5	80.82	81.40	1	3,287	0.03%
2020/03/31	2	79.75	1	80.80	79.00	1	3,217	0.03%
2020/03/30	6	79.37	1	78.80	79.80	5	3,169	0.16%
2020/03/27	6	83.40	4	83.75	80.20	2	3,149	0.06%
2020/03/26	4	79.90	2	80.40	80.20	2	3,019	0.07%
2020/03/25	36	80.82	5	81.98	79.70	31	3,005	1.03%
2020/03/24	1	79.10	1	79.30	77.30	0	2,974	0.00%
2020/03/23	0	0.00	1	74.00	74.80	-1	2,954	-0.03%
2020/03/20	2	75.60	1	76.10	75.00	1	3,015	0.03%
2020/03/19	3	72.83	2	70.90	69.70	1	3,017	0.03%
2020/03/18	9	80.32	0	0.00	77.30	9	2,966	0.30%
2020/03/17	2	83.55	1	82.50	82.00	1	2,931	0.03%
2020/03/16	1	84.50	10	84.82	84.50	-9	2,909	-0.31%
2020/03/13	0	0.00	2	81.35	82.00	-2	2,893	-0.07%
2020/03/12	4	91.60	1	92.30	87.90	3	2,830	0.11%
2020/03/11	2	94.70	1	95.50	94.40	1	2,870	0.03%
2020/03/10	3	92.77	10	93.10	93.50	-7	2,834	-0.25%
2020/03/09	7	96.09	0	0.00	95.50	7	2,783	0.25%
2020/03/06	2	98.75	1	98.60	98.20	1	2,744	0.04%
2020/03/05	2	99.50	4	99.75	99.10	-2	2,734	-0.07%
2020/03/04	6	98.37	9	98.62	98.10	-3	2,727	-0.11%
2020/03/03	4	99.40	7	99.03	100.00	-3	2,706	-0.11%
2020/03/02	10	95.13	2	95.50	95.00	8	2,652	0.30%
2020/02/27	9	98.84	1	99.60	98.20	8	2,634	0.30%
2020/02/26	2	100.00	0	0.00	100.00	2	2,642	0.08%
2020/02/25	6	101.00	7	100.86	100.50	-1	2,642	-0.04%
2020/02/24	6	102.83	17	102.91	102.50	-11	2,626	-0.42%
2020/02/21	0	0.00	1	103.50	104.00	-1	2,637	-0.04%
2020/02/20	1	103.50	0	0.00	103.50	1	2,624	0.04%
2020/02/19	1	104.00	1	104.50	104.00	0	2,630	0.00%
2020/02/18	4	104.00	1	104.00	103.50	3	2,620	0.11%
2020/02/17	5	104.70	0	0.00	105.50	5	2,626	0.19%
2020/02/14	1	105.50	2	106.00	105.00	-1	2,624	-0.04%
2020/02/13	8	106.00	4	106.63	105.50	4	2,673	0.15%
2020/02/12	5	104.30	0	0.00	104.50	5	2,641	0.19%
2020/02/11	1	104.50	0	0.00	104.50	1	2,620	0.04%
2020/02/07	0	0.00	1	105.00	104.50	-1	2,648	-0.04%
2020/02/06	2	103.25	0	0.00	105.00	2	2,686	0.07%
2020/02/05	7	103.21	1	102.00	102.00	6	2,700	0.22%
2020/02/04	4	105.50	1	105.00	104.50	3	2,692	0.11%
2020/02/03	1	102.00	11	102.95	105.50	-10	2,728	-0.37%
2020/01/31	11	105.05	2	106.00	105.00	9	2,735	0.33%
2020/01/30	10	104.05	4	104.13	103.50	6	2,703	0.22%
2020/01/20	4	115.13	0	0.00	115.00	4	2,669	0.15%
2020/01/17	1	116.00	0	0.00	115.50	1	3,041	0.03%
2020/01/16	8	115.50	4	115.38	115.00	4	3,189	0.13%
2020/01/15	1	117.00	3	116.50	116.50	-2	3,201	-0.06%
2020/01/14	1	116.50	6	116.83	117.00	-5	3,209	-0.16%
2020/01/13	6	117.08	1	116.50	117.00	5	3,228	0.15%
2020/01/10	2	116.00	0	0.00	116.00	2	3,361	0.06%
2020/01/09	5	116.60	8	116.94	117.00	-3	3,359	-0.09%
2020/01/08	1	116.50	0	0.00	117.00	1	3,348	0.03%
2020/01/07	0	0.00	5	117.00	117.00	-5	3,381	-0.15%
2020/01/06	9	118.33	2	118.25	118.00	7	3,415	0.20%
2020/01/03	6	120.67	0	0.00	119.50	6	3,458	0.17%
2020/01/02	3	121.33	9	121.33	121.50	-6	3,467	-0.17%
2019/12/31	5	120.00	5	120.40	120.00	0	3,462	0.00%
2019/12/30	0	0.00	5	119.50	119.50	-5	3,475	-0.14%
2019/12/27	2	119.50	0	0.00	119.00	2	3,505	0.06%
2019/12/26	17	120.62	0	0.00	120.00	17	3,540	0.48%
2019/12/25	5	121.00	1	121.00	121.00	4	3,670	0.11%
2019/12/24	2	119.00	1	119.00	120.00	1	3,661	0.03%
2019/12/19	3	119.50	2	119.50	120.00	1	3,624	0.03%
2019/12/18	1	122.00	1	120.00	120.50	0	3,652	0.00%
2019/12/17	0	0.00	2	121.00	121.50	-2	3,704	-0.05%
2019/12/16	5	119.30	3	119.67	119.50	2	3,627	0.06%
2019/12/13	1	117.50	0	0.00	116.50	1	3,621	0.03%
2019/12/12	0	0.00	0.2	116.50	116.50	-0.2	3,638	-0.01%
2019/12/11	3	116.67	0	0.00	116.00	3	3,705	0.08%
2019/12/10	1	117.50	0	0.00	117.50	1	3,741	0.03%
2019/12/09	0	0.00	4	119.50	119.50	-4	3,895	-0.10%
2019/12/06	5.3	120.50	5	120.30	121.00	0.3	3,994	0.01%
2019/12/05	1	117.00	0	0.00	117.50	1	3,912	0.03%
2019/12/03	0	0.00	2.1	117.24	116.50	-2.1	3,960	-0.05%
2019/12/02	3	116.50	0	0.00	116.50	3	3,953	0.08%
2019/11/29	0	0.00	6	117.50	117.00	-6	3,933	-0.15%
2019/11/28	3	116.50	0	0.00	116.00	3	3,913	0.08%
2019/11/27	1	117.00	1	117.00	117.00	0	3,935	0.00%
2019/11/26	1	115.50	1	115.50	115.50	0	3,906	0.00%
2019/11/25	8	115.94	0	0.00	116.00	8	3,865	0.21%
2019/11/21	5	117.00	0	0.00	118.00	5	3,814	0.13%
2019/11/20	2	117.75	10	119.00	118.00	-8	3,816	-0.21%
2019/11/19	0	0.00	1	119.50	119.00	-1	3,808	-0.03%
2019/11/18	3	120.50	3	120.33	120.50	0	3,812	0.00%
2019/11/15	0	0.00	6	118.50	118.50	-6	3,824	-0.16%
2019/11/14	4	117.13	0	0.00	117.00	4	3,834	0.10%
2019/11/12	1	117.00	0	0.00	118.00	1	3,850	0.03%
2019/11/11	1	118.50	2	118.50	118.50	-1	3,838	-0.03%
2019/11/07	2	119.00	0	0.00	119.00	2	3,889	0.05%
2019/11/06	1	119.50	5	121.00	120.00	-4	3,893	-0.10%
2019/11/05	1	122.50	3	122.33	120.50	-2	3,891	-0.05%
2019/11/04	0	0.00	3	122.17	122.00	-3	3,879	-0.08%
2019/11/01	1	120.50	1	120.50	120.50	0	3,880	0.00%
2019/10/31	2	121.25	5	121.20	121.00	-3	3,924	-0.08%
2019/10/30	4	119.50	4	120.00	119.00	0	3,888	0.00%
2019/10/29	3	118.50	10	119.00	118.50	-7	3,871	-0.18%
2019/10/25	65	121.69	8	123.13	119.00	57	3,854	1.48%
2019/10/24	5	121.50	24	122.29	123.50	-19	3,589	-0.53%
2019/10/23	11	119.09	8	119.94	119.00	3	3,472	0.09%
2019/10/22	2	118.25	1	118.00	118.00	1	3,488	0.03%
2019/10/21	6	118.00	0	0.00	118.00	6	3,569	0.17%
2019/10/18	4	119.38	3	119.50	119.50	1	3,578	0.03%
2019/10/17	1	116.00	1	115.50	116.00	0	3,502	0.00%
2019/10/16	2	116.25	0	0.00	115.50	2	3,533	0.06%
2019/10/15	1	116.00	0	0.00	116.50	1	3,551	0.03%
2019/10/14	3	118.00	1	120.00	117.50	2	3,589	0.06%
2019/10/09	4	118.88	2	118.75	118.50	2	3,605	0.06%
2019/10/08	4	121.00	0	0.00	121.00	4	3,769	0.11%
2019/10/04	2	124.00	1	122.50	122.00	1	4,054	0.02%
2019/10/03	0	0.00	1	122.50	122.00	-1	4,070	-0.02%
2019/10/02	1	119.00	2	121.50	122.00	-1	4,059	-0.02%
2019/10/01	8	123.19	6	125.42	119.50	2	4,014	0.05%
2019/09/27	0	0.00	1	118.50	118.50	-1	3,872	-0.03%
2019/09/26	0	0.00	1	121.50	120.50	-1	3,880	-0.03%
2019/09/25	1	122.00	0	0.00	121.00	1	3,911	0.03%
2019/09/24	0	0.00	1	123.00	121.50	-1	4,001	-0.02%
2019/09/23	5	121.00	7	120.93	122.00	-2	4,035	-0.05%
2019/09/20	13	121.15	0	0.00	118.50	13	4,023	0.32%
2019/09/19	0	0.00	0.2	123.00	123.00	-0.2	3,976	0.00%
2019/09/18	1	125.00	5	124.90	124.00	-4	3,998	-0.10%
2019/09/17	2	125.75	2	127.50	127.00	0	3,962	0.00%
2019/09/16	3	126.00	7	127.57	127.00	-4	3,935	-0.10%
2019/09/12	19	125.84	3	125.17	124.50	16	3,855	0.41%
2019/09/11	5	121.70	20	122.15	124.50	-15	3,780	-0.40%
2019/09/10	2	116.75	11.2	116.81	119.00	-9.2	3,582	-0.26%
2019/09/09	0	0.00	8	112.13	112.50	-8	3,462	-0.23%
2019/09/06	6	113.00	0	0.00	112.50	6	3,439	0.17%
2019/09/05	1	115.00	0	0.00	115.00	1	3,418	0.03%
2019/09/03	1	115.50	1	115.00	115.50	0	3,425	0.00%
2019/08/30	5	114.00	3	115.00	113.50	2	3,481	0.06%
2019/08/29	7	114.64	0	0.00	114.50	7	3,458	0.20%
2019/08/27	1	114.00	0	0.00	114.00	1	3,479	0.03%
2019/08/26	0	0.00	3	114.33	113.50	-3	3,497	-0.09%
2019/08/23	3	116.17	1	116.00	116.00	2	3,509	0.06%
2019/08/21	1	118.50	0	0.00	118.50	1	3,510	0.03%
2019/08/20	13	119.19	2	120.00	119.00	11	3,533	0.31%
2019/08/15	0	0.00	2	116.00	119.00	-2	3,541	-0.06%
2019/08/14	8	120.69	3	120.00	119.00	5	3,568	0.14%
2019/08/13	2	115.75	0	0.00	117.00	2	3,541	0.06%
2019/08/12	2	118.50	2	117.25	117.00	0	3,568	0.00%
2019/08/06	1	114.00	0	0.00	118.00	1	3,595	0.03%
2019/08/05	2	117.00	0	0.00	118.00	2	3,606	0.06%
2019/08/01	1	125.50	2	125.25	124.50	-1	3,554	-0.03%
2019/07/31	0	0.00	1	124.50	123.00	-1	3,572	-0.03%
2019/07/30	3	124.50	1	123.50	124.00	2	3,572	0.06%
2019/07/29	9	124.06	10	124.15	125.00	-1	3,584	-0.03%
2019/07/26	17	124.71	16	123.59	122.00	1	3,557	0.03%
2019/07/25	2	122.25	1	121.50	122.00	1	3,444	0.03%
2019/07/24	3	122.00	0	0.00	123.00	3	3,429	0.09%
2019/07/23	2	121.00	4	121.38	123.00	-2	3,455	-0.06%
2019/07/19	4	119.00	4	117.50	116.00	0	3,760	0.00%
2019/07/18	0	0.00	2	117.00	118.00	-2	3,728	-0.05%
2019/07/17	1	118.00	2	118.25	119.00	-1	3,713	-0.03%
2019/07/16	2	117.75	0	0.00	117.00	2	3,699	0.05%
2019/07/12	25	117.70	22	119.30	119.50	3	3,585	0.08%
2019/07/11	5	111.60	19	114.63	116.00	-14	3,414	-0.41%
2019/07/10	1	104.50	2	104.75	105.50	-1	3,204	-0.03%
2019/07/08	1	100.50	1	100.50	100.50	0	3,137	0.00%
2019/07/04	0	0.00	3	100.00	99.80	-3	3,201	-0.09%
2019/07/03	0	0.00	1	101.00	100.50	-1	3,320	-0.03%
2019/07/02	2	99.95	1	100.00	99.50	1	3,390	0.03%
2019/07/01	3	99.63	6	99.75	100.00	-3	3,427	-0.09%
2019/06/28	8	104.38	0	0.00	104.00	8	3,351	0.24%
2019/06/27	2	104.00	0	0.00	104.50	2	3,322	0.06%
2019/06/26	0	0.00	1	100.50	104.00	-1	3,322	-0.03%
2019/06/21	0	0.00	1	103.00	103.50	-1	3,312	-0.03%
2019/06/20	2	102.50	0	0.00	102.50	2	3,325	0.06%
2019/06/11	6	101.25	6	101.50	101.00	0	3,688	0.00%
2019/06/10	0	0.00	1	101.50	102.00	-1	3,714	-0.03%
2019/06/06	0	0.00	2	97.30	97.20	-2	3,729	-0.05%
2019/06/05	0	0.00	1	99.60	99.40	-1	3,741	-0.03%
2019/06/04	1	98.50	0	0.00	98.30	1	3,772	0.03%
2019/06/03	1	99.10	0	0.00	99.00	1	3,789	0.03%
2019/05/31	2	99.75	0	0.00	100.00	2	3,813	0.05%
2019/05/30	1	99.40	0	0.00	99.40	1	3,862	0.03%
2019/05/29	1	97.60	16	100.94	99.60	-15	3,963	-0.38%
2019/05/28	1	99.40	1	100.00	99.40	0	3,983	0.00%
2019/05/27	2	98.30	6	99.23	100.50	-4	4,004	-0.10%
2019/05/24	8	99.40	0	0.00	99.00	8	4,022	0.20%
2019/05/22	0	0.00	1	104.50	104.50	-1	4,046	-0.02%
2019/05/21	1	103.50	8	103.31	104.00	-7	4,069	-0.17%
2019/05/17	2	102.25	1	99.50	99.20	1	4,095	0.02%
2019/05/16	0	0.00	5	100.50	100.00	-5	4,150	-0.12%
2019/05/15	0	0.00	10	102.00	102.00	-10	4,181	-0.24%
2019/05/14	3	97.07	1	98.50	98.50	2	4,310	0.05%
2019/05/13	8	100.21	20	100.75	99.80	-12	4,484	-0.27%
2019/05/10	3	101.83	1	103.50	101.50	2	4,507	0.04%
2019/05/09	1	106.00	5	104.60	103.50	-4	4,543	-0.09%
2019/05/08	1	104.50	1	105.00	105.00	0	4,552	0.00%
2019/05/07	0	0.00	2	102.50	103.50	-2	4,536	-0.04%
2019/05/06	5	101.00	5	100.50	101.50	0	4,619	0.00%
2019/05/03	6	103.83	2	104.00	104.00	4	4,600	0.09%
2019/05/02	1	104.00	1	104.50	105.00	0	4,584	0.00%
2019/04/29	0	0.00	4	104.88	105.00	-4	4,614	-0.09%
2019/04/26	32	104.47	18	103.61	103.00	14	4,594	0.30%
2019/04/25	1	107.50	11	110.77	111.50	-10	4,696	-0.21%
2019/04/24	3	106.67	1	105.00	106.50	2	4,559	0.04%
2019/04/23	9	106.56	5	105.70	107.00	4	4,623	0.09%
2019/04/22	5	105.80	5	106.20	105.00	0	4,623	0.00%
2019/04/19	8	103.13	7	103.36	103.00	1	4,700	0.02%
2019/04/18	5	103.50	2	102.50	102.00	3	4,868	0.06%
2019/04/17	5	105.10	15	104.50	104.50	-10	4,883	-0.20%
2019/04/16	5	107.90	12	107.54	107.50	-7	4,856	-0.14%
2019/04/15	1	104.50	0	0.00	105.00	1	4,829	0.02%
2019/04/12	29	104.24	5	104.20	104.50	24	4,847	0.50%
2019/04/11	1	104.00	1	104.50	103.00	0	4,844	0.00%
2019/04/10	0	0.00	2.1	105.01	105.50	-2.1	4,838	-0.04%
2019/04/09	14	106.32	5.3	107.45	107.00	8.7	4,806	0.18%
2019/04/08	8	103.13	7	103.71	104.00	1	4,728	0.02%
2019/04/03	7	99.71	12	100.58	101.00	-5	4,651	-0.11%
2019/04/01	4	98.83	7	99.99	98.80	-3	4,679	-0.06%
2019/03/29	3	99.07	11	99.58	98.60	-8	4,652	-0.17%
2019/03/28	0	0.00	2	98.60	97.60	-2	4,754	-0.04%
2019/03/27	1	97.70	0	0.00	99.10	1	4,905	0.02%
2019/03/26	2	97.60	0	0.00	97.70	2	5,061	0.04%
2019/03/25	1	96.30	3	96.00	96.30	-2	5,218	-0.04%
2019/03/22	5	97.56	0	0.00	97.00	5	5,219	0.10%
2019/03/21	1	99.10	0	0.00	98.90	1	5,238	0.02%
2019/03/20	2	99.70	5	99.76	99.60	-3	5,353	-0.06%
2019/03/19	9	99.91	14	100.28	99.50	-5	5,353	-0.09%
2019/03/18	1	97.30	0	0.00	98.30	1	5,316	0.02%
2019/03/15	7	98.76	8	98.20	96.70	-1	5,360	-0.02%
2019/03/14	5	96.92	30	96.93	97.40	-25	5,249	-0.48%
2019/03/13	3	95.70	1	96.00	95.60	2	5,239	0.04%
2019/03/12	1	96.00	1	95.80	94.40	0	5,221	0.00%
2019/03/11	3	95.30	9	94.73	95.00	-6	5,256	-0.11%
2019/03/08	4	92.90	5	92.96	92.80	-1	5,318	-0.02%
2019/03/07	1	95.50	1	94.80	94.80	0	5,425	0.00%
2019/03/06	4	95.48	1	94.50	94.30	3	5,493	0.05%
2019/03/05	10	95.05	20	94.33	95.50	-10	5,542	-0.18%
2019/03/04	4	93.70	8	94.81	93.10	-4	5,578	-0.07%
2019/02/27	7	90.87	0	0.00	91.60	7	5,529	0.13%
2019/02/26	2	92.10	3	92.67	92.10	-1	5,591	-0.02%
2019/02/25	1	91.00	2	91.55	92.30	-1	5,705	-0.02%
2019/02/22	7	91.89	0	0.00	91.80	7	5,868	0.12%
2019/02/21	5	94.34	2	94.00	94.40	3	5,999	0.05%
2019/02/20	5	94.78	5	94.74	94.00	0	6,036	0.00%
2019/02/19	7	95.11	2.5	95.14	94.80	4.5	6,108	0.07%
2019/02/18	6	94.98	4	95.85	94.80	2	6,322	0.03%
2019/02/15	1	95.60	8	96.05	96.10	-7	6,336	-0.11%
2019/02/14	13	93.39	6	93.43	94.00	7	6,321	0.11%
2019/02/13	11	94.31	8	93.45	93.00	3	6,450	0.05%
2019/02/12	4	93.73	17	95.91	97.40	-13	6,428	-0.20%
2019/02/11	3	88.87	7	88.79	89.00	-4	6,464	-0.06%
2019/01/30	2	87.00	2	87.20	87.10	0	6,542	0.00%
2019/01/29	1	86.00	8	86.20	86.30	-7	6,842	-0.10%
2019/01/28	2	84.50	0	0.00	84.70	2	6,971	0.03%
2019/01/25	0	0.00	9	85.57	86.00	-9	7,088	-0.13%
2019/01/24	4	83.03	1	83.10	83.00	3	7,413	0.04%
2019/01/23	2	82.80	0	0.00	82.90	2	7,679	0.03%
2019/01/22	3	81.77	1	81.90	81.60	2	8,051	0.02%
2019/01/21	2	82.20	2	82.25	82.00	0	8,234	0.00%
2019/01/18	15	83.22	19	82.21	82.60	-4	8,624	-0.05%
2019/01/17	16	83.72	6	83.47	82.50	10	8,731	0.11%
2019/01/16	6	88.70	5	88.92	88.80	1	8,568	0.01%
2019/01/15	3	88.10	10	87.99	88.40	-7	8,998	-0.08%
2019/01/14	5	87.10	2	85.85	85.40	3	9,202	0.03%
2019/01/11	12	87.49	5	87.64	86.90	7	9,299	0.08%
2019/01/10	8	86.79	16	87.06	88.20	-8	9,206	-0.09%
2019/01/09	1	83.30	1	84.20	82.30	0	9,039	0.00%
2019/01/08	1	82.80	3	82.60	83.20	-2	8,993	-0.02%
2019/01/07	4	81.58	3	82.73	82.40	1	8,979	0.01%
2019/01/04	3	81.33	3	81.53	81.00	0	8,956	0.00%
2019/01/03	2	82.45	3	82.23	82.50	-1	8,977	-0.01%
2019/01/02	3	82.10	4	82.00	82.10	-1	8,972	-0.01%
2018/12/28	4	84.10	11	84.11	84.50	-7	8,952	-0.08%
2018/12/27	4	83.35	2	83.65	84.40	2	8,992	0.02%
2018/12/26	1	81.90	7	81.94	81.80	-6	8,954	-0.07%
2018/12/25	3	82.53	8	83.30	81.00	-5	8,955	-0.06%
2018/12/24	4	84.50	1	83.50	83.00	3	8,916	0.03%
2018/12/22	2	84.70	6	84.83	85.00	-4	8,893	-0.04%
2018/12/21	9	86.16	9	86.02	85.00	0	8,909	0.00%
2018/12/20	31	87.05	47	86.45	87.50	-16	8,796	-0.18%
2018/12/19	23	84.59	39	83.43	86.00	-16	8,697	-0.18%
2018/12/18	30	80.23	24	80.66	79.20	6	8,518	0.07%
2018/12/17	5	83.28	3.1	83.90	83.50	1.9	8,354	0.02%
2018/12/14	13	83.72	3	82.57	82.50	10	8,351	0.12%
2018/12/13	24	86.43	20	86.42	85.90	4	8,310	0.05%
2018/12/12	2	83.90	6	84.08	84.70	-4	8,195	-0.05%
2018/12/11	3	82.70	3	82.03	83.00	0	8,215	0.00%
2018/12/10	2	82.90	4	84.05	83.30	-2	8,175	-0.02%
2018/12/06	1	81.30	6	81.32	82.10	-5	8,184	-0.06%
2018/12/05	2	83.80	15	83.48	83.50	-13	8,173	-0.16%
2018/12/04	4	85.88	0	0.00	85.40	4	8,191	0.05%
2018/12/03	12	85.11	68	85.18	85.50	-56	8,152	-0.69%
2018/11/30	11	83.41	30	83.51	84.30	-19	8,070	-0.24%
2018/11/29	5	81.36	10	81.41	80.80	-5	7,997	-0.06%
2018/11/28	5	80.60	1	80.40	80.60	4	7,949	0.05%
2018/11/27	10	81.36	5	80.92	82.10	5	7,878	0.06%
2018/11/26	0	0.00	3	79.27	79.90	-3	7,804	-0.04%
2018/11/23	6	76.90	41	77.83	76.70	-35	7,802	-0.45%
2018/11/22	22	79.16	8	78.78	77.50	14	7,711	0.18%
2018/11/21	11	80.75	25	80.46	82.40	-14	7,585	-0.18%
2018/11/20	56	83.04	8	81.55	80.10	48	7,370	0.65%
2018/11/19	9	86.63	2	86.05	86.50	7	7,170	0.10%
2018/11/16	4	85.98	7	86.20	87.00	-3	7,112	-0.04%
2018/11/15	6	85.05	34	85.47	86.00	-28	7,004	-0.40%
2018/11/14	13	83.42	4	83.30	82.70	9	6,800	0.13%
2018/11/13	14	82.41	2	83.25	84.70	12	6,745	0.18%
2018/11/12	27	83.53	24	83.91	84.40	3	6,687	0.04%
2018/11/09	2	82.95	14.7	83.26	83.80	-12.7	6,551	-0.19%
2018/11/08	6	82.08	13	82.33	81.50	-7	6,402	-0.11%
2018/11/07	4	80.70	2	81.40	81.40	2	6,148	0.03%
2018/11/06	15	81.65	47	80.83	80.30	-32	6,044	-0.53%
2018/11/05	13	80.80	3	80.33	78.30	10	5,695	0.18%
2018/11/02	17	80.12	32	80.64	81.30	-15	5,536	-0.27%
2018/11/01	51	81.20	81.5	82.09	80.40	-30.5	5,439	-0.56%
2018/10/31	36	80.18	34	80.09	80.90	2	5,060	0.04%
2018/10/30	35	77.82	29	78.21	80.30	6	4,866	0.12%
2018/10/29	1	75.10	12	75.36	76.40	-11	4,611	-0.24%
2018/10/26	21	73.94	18	74.44	73.30	3	4,463	0.07%
2018/10/25	12	74.76	14	73.85	75.10	-2	4,117	-0.05%
2018/10/24	17	74.56	15	74.14	74.40	2	4,047	0.05%
2018/10/23	70	74.13	83	74.26	74.50	-13	4,142	-0.31%
2018/10/22	25	71.24	175	71.83	71.50	-150	4,070	-3.68%	大賣/鉅額交易
2018/10/19	2	65.85	35	66.33	67.70	-33	3,798	-0.87%
2018/10/18	0	0.00	2	63.35	63.20	-2	3,752	-0.05%
2018/10/17	1	63.00	0	0.00	62.20	1	3,831	0.03%
2018/10/16	1	63.20	0	0.00	62.80	1	3,903	0.03%
2018/10/15	0	0.00	6	62.90	63.20	-6	3,943	-0.15%
2018/10/12	0	0.00	5	62.34	63.00	-5	3,966	-0.13%
2018/10/11	40	61.82	0	0.00	61.70	40	4,002	1.00%
2018/10/09	0	0.00	1	65.80	66.10	-1	3,965	-0.03%
2018/10/05	73	65.02	2	65.60	65.30	71	4,046	1.75%
2018/10/02	7	67.34	4	67.05	66.70	3	4,021	0.07%
2018/10/01	14	68.16	4	68.25	68.40	10	4,007	0.25%
2018/09/28	1	68.50	2	68.80	69.00	-1	3,988	-0.03%
2018/09/27	4	68.48	3	68.50	68.50	1	3,977	0.03%
2018/09/26	3	68.60	7	69.39	68.10	-4	3,959	-0.10%
2018/09/25	1	68.50	1	67.90	68.10	0	3,891	0.00%
2018/09/21	2	67.95	11	67.93	68.20	-9	3,883	-0.23%
2018/09/20	5	67.88	3	67.00	67.80	2	3,881	0.05%
2018/09/19	1	69.30	1	68.30	68.50	0	3,864	0.00%
2018/09/18	7	68.56	5	69.00	67.70	2	3,842	0.05%
2018/09/17	4	69.00	19	69.07	69.20	-15	3,805	-0.39%
2018/09/14	8	67.74	0	0.00	68.00	8	3,744	0.21%
2018/09/13	1	68.30	4	68.00	68.00	-3	3,724	-0.08%
2018/09/12	4	65.35	2	65.60	66.20	2	3,664	0.05%
2018/09/11	1	63.70	3	64.87	64.40	-2	3,644	-0.05%
2018/09/10	19	64.22	3	64.17	63.50	16	3,629	0.44%
2018/09/07	7	66.09	2	67.70	65.70	5	3,609	0.14%
2018/09/06	14	66.92	3	67.17	67.00	11	3,582	0.31%
2018/09/05	11	68.17	3	67.60	67.60	8	3,585	0.22%
2018/09/04	12	67.71	5	68.54	69.00	7	3,546	0.20%
2018/09/03	9	67.91	12	67.86	67.40	-3	3,602	-0.08%
2018/08/31	8	67.74	5	67.62	67.50	3	3,607	0.08%
2018/08/30	16	67.81	1	67.60	67.60	15	3,608	0.42%
2018/08/29	2	66.10	2	66.10	66.60	0	3,593	0.00%
2018/08/27	5	65.46	1	65.50	65.60	4	3,685	0.11%
2018/08/23	0	0.00	1	64.90	64.90	-1	3,733	-0.03%
2018/08/22	2	64.95	1	65.30	65.10	1	3,774	0.03%
2018/08/21	1	63.50	1	64.80	65.40	0	3,759	0.00%
2018/08/20	0	0.00	6	64.58	63.70	-6	3,776	-0.16%
2018/08/17	2	66.20	1	65.80	65.80	1	3,777	0.03%
2018/08/16	1	65.90	4	66.63	66.30	-3	3,762	-0.08%
2018/08/15	3	66.77	3	66.60	66.70	0	3,752	0.00%
2018/08/14	1	66.30	2	66.30	66.80	-1	3,747	-0.03%
2018/08/13	15	66.15	14	65.04	65.80	1	3,780	0.03%
2018/08/10	3	67.53	1	67.40	67.40	2	3,739	0.05%
2018/08/09	2	67.85	23	67.49	67.50	-21	3,741	-0.56%
2018/08/08	11	68.05	11	68.09	68.20	0	3,740	0.00%
2018/08/07	4	67.00	11	68.01	67.90	-7	3,715	-0.19%
2018/08/06	13	66.85	1	67.30	67.50	12	3,689	0.33%
2018/08/03	6	64.78	10	65.75	66.70	-4	3,616	-0.11%
2018/08/02	3	63.80	7	64.20	64.20	-4	3,518	-0.11%
2018/08/01	3	65.17	1	64.70	64.50	2	3,507	0.06%
2018/07/31	8	64.01	13	64.95	64.60	-5	3,489	-0.14%
2018/07/30	35	65.35	14	65.44	65.00	21	3,424	0.61%
2018/07/27	19	63.30	19	64.08	64.30	0	3,195	0.00%
2018/07/26	3	58.50	3	58.30	58.50	0	2,874	0.00%
2018/07/25	5	58.32	1	58.30	58.70	4	2,913	0.14%
2018/07/23	4	62.30	0	0.00	62.10	4	3,055	0.13%
2018/07/20	1	61.10	0	0.00	61.40	1	3,033	0.03%
2018/07/19	4	61.10	0	0.00	60.70	4	3,066	0.13%
2018/07/18	6	61.08	0	0.00	61.50	6	3,086	0.19%
2018/07/17	1	59.50	0	0.00	59.70	1	3,056	0.03%
2018/07/16	1	59.50	1	59.70	59.30	0	3,064	0.00%
2018/07/13	2	59.10	0	0.00	59.50	2	3,057	0.07%
2018/07/12	3	59.73	2	59.25	59.80	1	3,020	0.03%
2018/07/09	0	0.00	2	60.10	60.20	-2	3,115	-0.06%
2018/07/06	2	59.80	0	0.00	59.80	2	3,142	0.06%
2018/07/05	4	60.00	1	60.20	59.80	3	3,166	0.09%
2018/07/04	0	0.00	1	60.20	60.00	-1	3,217	-0.03%
2018/07/02	0	0.00	1	61.10	60.90	-1	3,251	-0.03%
2018/06/29	1	60.50	0	0.00	61.00	1	3,258	0.03%
2018/06/26	2	60.40	0	0.00	60.30	2	3,328	0.06%
2018/06/25	1	60.80	0	0.00	60.70	1	3,451	0.03%
2018/06/21	3	61.33	0	0.00	61.20	3	3,476	0.09%
2018/06/14	2	62.20	0	0.00	62.10	2	3,609	0.06%
2018/06/13	0	0.00	1	62.30	62.20	-1	3,682	-0.03%
2018/06/11	4	63.30	5	63.06	62.50	-1	3,912	-0.03%
2018/06/08	4	65.98	0	0.00	65.60	4	3,923	0.10%
2018/06/07	1	65.10	0	0.00	66.20	1	3,944	0.03%
2018/06/06	5	65.94	2	65.90	65.70	3	3,970	0.08%
2018/06/05	1	65.00	3	64.47	65.10	-2	3,999	-0.05%
2018/06/01	3	62.23	0	0.00	62.20	3	3,960	0.08%
2018/05/31	0.2	62.80	2	62.65	62.80	-1.8	4,029	-0.04%
2018/05/30	1	61.80	0	0.00	62.10	1	4,152	0.02%
2018/05/29	2	63.90	1	64.20	63.30	1	4,168	0.02%
2018/05/28	0	0.00	1	63.60	63.60	-1	4,235	-0.02%
2018/05/22	2	62.15	6	62.17	61.80	-4	4,937	-0.08%
2018/05/21	1	62.50	0	0.00	61.90	1	5,091	0.02%
2018/05/17	2	61.50	0	0.00	61.50	2	5,155	0.04%
2018/05/15	7	61.67	0	0.00	61.00	7	5,329	0.13%
2018/05/11	1	62.30	1	62.50	62.10	0	5,637	0.00%
2018/05/08	1	60.90	0	0.00	60.90	1	5,634	0.02%
2018/05/07	2	61.20	2	62.10	62.30	0	5,621	0.00%
2018/05/04	1	59.80	51	59.91	59.70	-50	5,704	-0.88%
2018/05/03	3	60.50	0	0.00	60.20	3	5,679	0.05%
2018/05/02	3	61.93	0	0.00	62.40	3	5,674	0.05%
2018/04/30	27	62.03	9	61.77	61.60	18	5,668	0.32%
2018/04/27	13	63.95	6	64.20	63.80	7	5,593	0.13%
2018/04/26	4	66.35	2	66.65	66.20	2	5,488	0.04%
2018/04/25	70	69.07	1	69.80	69.80	69	5,500	1.25%
2018/04/24	2	71.00	0	0.00	71.00	2	5,528	0.04%
2018/04/23	4	72.50	0	0.00	71.70	4	5,556	0.07%
2018/04/19	0	0.00	2	72.90	72.80	-2	5,600	-0.04%
2018/04/18	0	0.00	2	72.60	72.20	-2	5,644	-0.04%
2018/04/17	5	72.06	0	0.00	71.30	5	5,666	0.09%
2018/04/13	0	0.00	4	73.23	72.60	-4	5,599	-0.07%
2018/04/12	1	71.60	1	72.20	72.20	0	5,600	0.00%
2018/04/10	0	0.00	3	71.50	73.40	-3	5,586	-0.05%
2018/04/09	12	71.48	3	72.27	71.20	9	5,572	0.16%
2018/04/03	3	72.10	0	0.00	72.30	3	5,579	0.05%
2018/04/02	7	72.36	0	0.00	72.80	7	5,592	0.13%
2018/03/31	7	71.77	0	0.00	71.90	7	5,620	0.12%
2018/03/30	3	71.83	0	0.00	71.50	3	5,640	0.05%
2018/03/29	4	71.70	9	71.89	71.50	-5	5,633	-0.09%
2018/03/28	13	72.58	1	74.10	72.10	12	5,575	0.22%
2018/03/26	1	75.80	0	0.00	75.50	1	5,463	0.02%
2018/03/23	4	75.28	8	75.94	75.80	-4	5,507	-0.07%
2018/03/22	6	77.57	2	77.20	77.10	4	5,538	0.07%
2018/03/21	4	77.48	25	78.62	77.40	-21	5,694	-0.37%
2018/03/20	1	78.00	2	77.90	77.50	-1	5,887	-0.02%
2018/03/19	7	78.44	13	78.11	78.60	-6	6,434	-0.09%
2018/03/16	32	77.91	7	78.06	76.60	25	6,840	0.37%
2018/03/15	2	76.70	1	76.10	76.10	1	6,663	0.02%
2018/03/14	8	76.99	4	77.37	77.30	4	6,648	0.06%
2018/03/13	2	78.05	1	78.30	78.30	1	6,606	0.02%
2018/03/12	2	78.70	2	78.60	78.30	0	6,610	0.00%
2018/03/09	8.5	77.75	4	77.73	78.10	4.5	6,590	0.07%
2018/03/08	4	78.78	3	79.27	78.50	1	6,547	0.02%
2018/03/07	3	78.33	3	78.37	78.30	0	6,581	0.00%
2018/03/06	13	78.17	5	78.36	78.50	8	6,572	0.12%
2018/03/05	41	79.81	17	79.42	78.50	24	6,523	0.37%
2018/03/02	11	81.66	7	81.60	81.60	4	6,385	0.06%
2018/03/01	18	82.45	35	82.23	82.80	-17	6,348	-0.27%
2018/02/27	33.1	83.82	46.1	84.07	82.50	-13	6,284	-0.21%
2018/02/26	25	82.72	131	82.87	82.20	-106	6,119	-1.73%	大賣/鉅額交易
2018/02/23	12	79.53	160	79.97	80.20	-148	5,848	-2.53%	大賣/鉅額交易
2018/02/22	11	77.04	6	77.42	77.50	5	5,672	0.09%
2018/02/21	7	76.69	28.6	77.10	77.40	-21.6	5,655	-0.38%
2018/02/09	3	72.87	2	72.85	74.80	1	5,529	0.02%
2018/02/08	1	76.00	15	75.55	73.50	-14	5,512	-0.25%
2018/02/07	1	73.60	6	75.13	74.50	-5	5,498	-0.09%
2018/02/06	12	72.12	32	74.50	71.10	-20	5,467	-0.37%
2018/02/05	25	77.14	9	75.99	77.00	16	5,337	0.30%
2018/02/02	2	74.30	2	74.90	75.00	0	5,200	0.00%
2018/02/01	1	74.90	85	74.89	74.50	-84	5,215	-1.61%
2018/01/31	0	0.00	6	73.83	74.00	-6	5,244	-0.11%
2018/01/29	0	0.00	10	74.24	75.00	-10	5,321	-0.19%
2018/01/26	12	72.63	0	0.00	72.60	12	5,238	0.23%
2018/01/25	15	74.72	72	74.95	73.50	-57	5,308	-1.07%
2018/01/24	6.1	73.44	13	74.32	74.80	-6.9	5,382	-0.13%
2018/01/23	4	74.10	13	74.88	73.50	-9	5,461	-0.16%
2018/01/22	2	74.50	36	74.16	74.60	-34	5,675	-0.60%
2018/01/19	0	0.00	3	73.43	73.70	-3	5,866	-0.05%
2018/01/18	3	72.47	5	72.84	73.20	-2	5,858	-0.03%
2018/01/17	0	0.00	60	71.65	72.00	-60	5,797	-1.03%
2018/01/16	7	71.43	9	71.20	71.20	-2	5,761	-0.03%
2018/01/15	0	0.00	4	70.08	69.80	-4	5,784	-0.07%
2018/01/12	1	70.50	7	70.51	70.20	-6	5,818	-0.10%
2018/01/11	6	69.32	7	69.37	70.00	-1	5,762	-0.02%
2018/01/10	0	0.00	2	68.35	68.00	-2	5,746	-0.03%
2018/01/09	4	69.55	0	0.00	69.20	4	5,729	0.07%
2018/01/08	0	0.00	4	70.40	70.30	-4	5,717	-0.07%
2018/01/05	3	70.33	3	71.00	70.30	0	5,715	0.00%
2018/01/04	1	69.80	4	70.05	70.30	-3	5,702	-0.05%
2018/01/03	2	69.90	0	0.00	69.80	2	5,736	0.03%
2018/01/02	8	70.03	2	70.10	70.00	6	5,764	0.10%