台郡 (6269)-元大-復北券商分點個股進出

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

台郡

(6269)

可現股當沖

股價
97.2
漲跌
▲2.5
漲幅
+2.64%
成交量
12,868張
產業
上市電子零組件類股
1035人加入追蹤

立即追蹤
本地時間:14:30

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

台郡 (6269)籌碼相關－元大-復北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-復北券商分點個股進出
元大-復北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
2024/05/03	9	97.89	7.2	97.27	97.20	1.9	2,239	0.08%
2024/05/02	0	0.00	9	94.61	94.70	-9	2,035	-0.44%
2024/04/30	6	90.70	0	0.00	91.40	6	1,911	0.31%
2024/04/29	2	94.60	3	94.90	94.70	-1	1,811	-0.06%
2024/04/26	0	0.00	1	92.40	92.40	-1	1,725	-0.06%
2024/04/25	0	0.00	1.5	92.57	92.50	-1.5	1,697	-0.09%
2024/04/24	1	92.00	0	0.00	91.80	1	1,681	0.06%
2024/04/23	0	0.00	0.1	91.80	91.60	-0.1	1,670	0.00%
2024/04/19	2	91.10	5	90.96	90.70	-3	1,637	-0.18%
2024/04/18	3	93.03	4	92.53	92.90	-1	1,606	-0.06%
2024/04/17	1	92.45	4	92.60	92.90	-3	1,581	-0.19%
2024/04/16	1	90.80	3	91.80	91.10	-2	1,550	-0.13%
2024/04/15	0	92.60	0	0.00	92.90	0	1,509	0.00%
2024/04/12	1.1	92.61	1	92.60	92.60	0.1	1,475	0.00%
2024/04/11	4	92.87	0	0.00	92.80	4	1,466	0.27%
2024/04/10	3	92.77	0	0.00	92.10	3	1,470	0.20%
2024/04/09	0	0.00	24	92.08	92.20	-24	1,445	-1.66%
2024/04/03	1	91.70	0	0.00	91.00	1	1,413	0.07%
2024/04/02	1	91.90	0	0.00	92.00	1	1,407	0.07%
2024/04/01	0	0.00	1	91.60	91.40	-1	1,406	-0.07%
2024/03/29	2.1	91.25	2	91.10	91.20	0.1	1,412	0.00%
2024/03/28	0	0.00	0	91.10	91.70	0	1,418	0.00%
2024/03/27	0	90.20	0	0.00	90.60	0	1,422	0.00%
2024/03/26	1	89.51	0.2	89.73	89.50	0.9	1,451	0.06%
2024/03/25	2	90.20	0.5	90.40	90.50	1.6	1,465	0.11%
2024/03/22	1	91.50	1	91.00	91.20	0	1,525	0.00%
2024/03/21	2	91.65	2	91.50	91.50	0	1,523	0.00%
2024/03/20	0.8	91.80	2	91.40	91.20	-1.2	1,494	-0.08%
2024/03/19	0	0.00	2	89.85	89.90	-2	1,426	-0.14%
2024/03/18	1	89.00	1	88.90	88.60	0	1,395	0.00%
2024/03/15	2	88.90	0	0.00	88.90	2	1,389	0.14%
2024/03/14	0	89.00	3	88.83	89.00	-3	1,363	-0.22%
2024/03/13	1	87.90	0	0.00	87.90	1	1,347	0.07%
2024/03/12	0	0.00	1	87.90	88.30	-1	1,334	-0.07%
2024/03/08	1	85.70	5	85.70	85.70	-4	1,324	-0.30%
2024/03/06	1	87.20	7	87.67	87.10	-6	1,289	-0.47%
2024/03/05	0	0.00	3	88.00	88.20	-3	1,289	-0.23%
2024/03/04	0	0.00	1.7	87.27	86.90	-1.7	1,281	-0.13%
2024/03/01	0	0.00	1	86.70	87.10	-1	1,280	-0.08%
2024/02/23	0	0.00	1	88.50	87.80	-1	1,267	-0.08%
2024/02/22	1	87.60	1	87.60	87.50	0	1,253	0.00%
2024/02/21	2	87.20	1	87.00	87.10	1	1,240	0.08%
2024/02/20	4	86.95	1	86.80	86.60	3	1,236	0.24%
2024/02/19	2	85.20	1	86.40	86.90	1	1,223	0.08%
2024/02/16	1.1	83.57	0	0.00	84.80	1.1	1,206	0.09%
2024/02/05	1	84.80	0	0.00	84.30	1	1,172	0.09%
2024/01/30	0.1	85.90	2	85.70	85.60	-1.9	1,188	-0.16%
2024/01/29	0.1	85.60	0.6	86.00	86.00	-0.5	1,194	-0.04%
2024/01/26	0.2	86.00	0	0.00	85.60	0.2	1,194	0.02%
2024/01/24	0	0.00	2	85.90	86.10	-2	1,224	-0.16%
2024/01/22	2	84.90	0	0.00	84.90	2	1,242	0.16%
2024/01/17	0	86.40	0	0.00	86.00	0	1,236	0.00%
2024/01/16	0	0.00	2	87.40	87.40	-2	1,221	-0.16%
2024/01/12	1	86.71	1	87.00	87.00	0	1,247	0.00%
2024/01/10	0	86.80	0	0.00	87.10	0	1,330	0.00%
2024/01/09	0	87.59	0	0.00	87.40	0	1,340	0.00%
2024/01/05	0	86.85	0	0.00	86.40	0	1,350	0.00%
2024/01/04	8	86.80	0	0.00	86.70	8	1,350	0.59%
2024/01/03	0	87.88	0	0.00	87.80	0	1,344	0.00%
2023/12/27	1	88.30	1	88.20	88.80	0	1,336	0.00%
2023/12/25	0	0.00	2	88.70	88.40	-2	1,314	-0.15%
2023/12/21	1	88.20	5	88.92	88.90	-4	1,258	-0.32%
2023/12/20	1	88.70	3	89.33	89.50	-2	1,216	-0.16%
2023/12/19	0	0.00	1	89.90	89.00	-1	1,172	-0.09%
2023/12/14	1	86.90	0	0.00	87.40	1	1,078	0.09%
2023/12/12	0	86.22	0	0.00	85.70	0	1,076	0.00%
2023/12/11	1	86.01	0	0.00	86.20	1	1,075	0.09%
2023/12/08	0	87.06	0	0.00	86.40	0	1,070	0.00%
2023/12/07	1	87.60	0	0.00	87.00	1	1,061	0.10%
2023/12/05	2	87.60	0	0.00	87.50	2	1,092	0.18%
2023/11/30	1	87.90	0	0.00	87.60	1	1,086	0.09%
2023/11/28	1	86.92	0	0.00	87.90	1	1,055	0.10%
2023/11/27	1	87.21	0.1	87.30	87.10	0.9	1,059	0.09%
2023/11/24	4	88.30	0.1	88.20	87.90	3.9	1,063	0.37%
2023/11/22	7	87.30	0.1	87.60	87.50	6.9	1,023	0.67%
2023/11/21	2.1	87.21	0	0.00	87.20	2.1	1,015	0.21%
2023/11/17	1	87.00	0.1	87.50	87.00	0.9	990	0.09%
2023/11/16	0	86.70	2	86.70	86.80	-2	981	-0.20%
2023/11/14	3	86.60	0	0.00	86.50	3	974	0.31%
2023/11/10	2	85.00	0	0.00	85.10	2	970	0.21%
2023/11/09	2	85.30	1	85.60	85.30	1	982	0.10%
2023/11/07	0.1	85.00	0	0.00	84.20	0.1	1,013	0.01%
2023/11/01	2	82.55	0	0.00	83.00	2	1,066	0.19%
2023/10/31	0.1	84.93	0	0.00	83.50	0.1	1,060	0.01%
2023/10/27	1	85.99	0	0.00	84.90	1	1,090	0.09%
2023/10/23	0	85.33	0	0.00	85.30	0	1,583	0.00%
2023/10/20	0	86.51	0	0.00	86.00	0	1,596	0.00%
2023/10/18	2.1	86.30	1	85.70	85.60	1.1	1,591	0.07%
2023/10/17	0	88.09	0	0.00	87.30	0	1,587	0.00%
2023/10/16	0	88.50	0	0.00	88.40	0	1,613	0.00%
2023/10/13	0	0.00	0.3	89.10	88.90	-0.3	1,631	-0.02%
2023/10/11	0.1	88.20	0	0.00	88.20	0.1	1,625	0.00%
2023/10/05	0.1	87.80	0	0.00	87.60	0.1	1,623	0.00%
2023/10/04	0	87.60	0	0.00	87.30	0	1,645	0.00%
2023/09/28	0.1	88.50	0	0.00	88.00	0.1	1,662	0.00%
2023/09/27	0	88.40	0	0.00	88.50	0	1,674	0.00%
2023/09/22	0	88.30	0	0.00	87.70	0	1,727	0.00%
2023/09/21	0	87.95	9	87.43	87.70	-9	1,732	-0.52%
2023/09/20	2	89.00	0	0.00	88.10	2	1,736	0.12%
2023/09/19	2.1	89.90	0	0.00	89.00	2.1	1,743	0.12%
2023/09/15	0	89.30	0	0.00	89.40	0	1,744	0.00%
2023/09/13	0	88.80	0	0.00	88.30	0	1,762	0.00%
2023/09/12	0.1	88.64	0	0.00	88.50	0.1	1,775	0.00%
2023/09/11	1.1	88.16	0	0.00	88.10	1.1	1,797	0.06%
2023/09/08	1	89.73	0	0.00	90.10	1	1,813	0.06%
2023/09/07	0	92.50	0	0.00	92.80	0	1,813	0.00%
2023/09/05	0	91.55	0	0.00	91.80	0	1,833	0.00%
2023/09/04	0	91.40	0	0.00	91.60	0	1,855	0.00%
2023/09/01	0	91.00	1	91.20	91.20	-1	1,866	-0.05%
2023/08/31	0	90.80	4	90.88	90.90	-4	1,871	-0.21%
2023/08/30	0	90.00	0	0.00	89.90	0	1,869	0.00%
2023/08/29	0	89.07	0	0.00	89.20	0	1,885	0.00%
2023/08/28	0	88.75	0	0.00	89.10	0	1,922	0.00%
2023/08/25	1	89.00	0	0.00	88.80	1	1,978	0.05%
2023/08/23	0	0.00	2	90.05	90.00	-2	2,023	-0.10%
2023/08/21	1	88.50	0	0.00	88.10	1	2,072	0.05%
2023/08/16	0	0.00	2	89.15	89.10	-2	2,074	-0.10%
2023/08/11	3	88.97	0	0.00	88.50	3	2,081	0.14%
2023/08/10	3.1	90.14	2	89.80	90.10	1.1	2,064	0.05%
2023/08/09	2	91.80	0	0.00	91.40	2	2,044	0.10%
2023/08/08	1	92.40	0	0.00	92.50	1	2,019	0.05%
2023/08/07	0	92.80	1	92.80	93.10	-1	2,018	-0.05%
2023/08/04	2	92.50	1	93.00	92.70	1	2,010	0.05%
2023/08/02	0	0.00	7	93.37	93.00	-7	2,010	-0.35%
2023/08/01	1	93.20	12	93.64	93.50	-11	2,011	-0.55%
2023/07/31	41.3	94.04	2	95.85	92.90	39.3	1,999	1.97%
2023/07/28	1	98.10	7	97.40	98.10	-6	1,816	-0.33%
2023/07/26	0	93.11	0	0.00	92.60	0	1,575	0.00%
2023/07/24	0	93.50	0	0.00	93.40	0	1,665	0.00%
2023/07/20	1	93.22	0	0.00	94.20	1	1,712	0.06%
2023/07/19	0	0.00	2	93.95	93.20	-2	1,748	-0.11%
2023/07/18	1	93.20	0	0.00	93.20	1	1,750	0.06%
2023/07/13	0	0.00	1	92.90	92.10	-1	1,851	-0.05%
2023/07/04	0	0.00	1	94.00	94.00	-1	1,814	-0.06%
2023/07/03	1	93.00	0	0.00	93.10	1	1,811	0.06%
2023/06/28	1	91.60	0	0.00	91.50	1	1,818	0.06%
2023/06/27	2	92.20	0	0.00	92.20	2	1,808	0.11%
2023/06/21	1	91.50	0	0.00	91.50	1	1,802	0.06%
2023/06/20	3	91.80	0	0.00	91.60	3	1,798	0.17%
2023/06/15	2	92.40	0	0.00	92.60	2	1,758	0.11%
2023/06/14	1	94.10	2	93.30	93.20	-1	1,729	-0.06%
2023/06/13	3	94.43	1	94.70	94.20	2	1,719	0.12%
2023/06/12	0.1	94.80	1	94.00	94.70	-1	1,706	-0.06%
2023/06/06	0	0.00	1	94.50	94.50	-1	1,693	-0.06%
2023/06/05	2	94.70	0	0.00	94.70	2	1,717	0.12%
2023/06/01	2	94.15	0	0.00	94.80	2	1,714	0.12%
2023/05/31	3	98.80	2	99.40	98.70	1	1,688	0.06%
2023/05/26	1	98.50	1	98.50	98.00	0	1,647	0.00%
2023/05/25	0	0.00	3	97.23	97.40	-3	1,630	-0.18%
2023/05/17	0	0.00	1	94.90	94.80	-1	1,638	-0.06%
2023/05/16	1.7	94.33	0	0.00	95.00	1.7	1,653	0.10%
2023/05/11	0	0.00	1	94.90	94.80	-1	1,714	-0.06%
2023/05/09	1.2	95.77	0	0.00	95.20	1.2	1,724	0.07%
2023/05/03	1	92.60	0	0.00	92.70	1	1,693	0.06%
2023/04/28	6	93.17	1	95.10	94.50	5	1,663	0.30%
2023/04/27	5	97.48	10	97.86	96.90	-5	1,567	-0.32%
2023/04/26	3	95.80	0	0.00	96.30	3	1,525	0.20%
2023/04/25	2	95.80	0	0.00	95.20	2	1,501	0.13%
2023/04/24	1	99.50	0	0.00	98.90	1	1,417	0.07%
2023/04/21	0.5	99.60	1	100.00	98.90	-0.5	1,365	-0.04%
2023/04/20	0	99.90	0	0.00	98.50	0	1,335	0.00%
2023/04/19	5	100.30	0	0.00	100.00	5	1,328	0.38%
2023/04/18	2	100.50	4	100.53	100.50	-2	1,295	-0.15%
2023/04/13	0	0.00	1	98.90	98.00	-1	1,222	-0.08%
2023/04/11	2	97.60	0	0.00	97.60	2	1,202	0.17%
2023/03/30	0	0.00	0	99.00	99.30	0	1,148	0.00%
2023/03/29	0	0.00	0	98.70	98.80	0	1,147	0.00%
2023/03/28	0	98.70	1	98.70	98.40	-1	1,157	-0.09%
2023/03/27	0	0.00	1	98.80	99.10	-1	1,155	-0.09%
2023/03/24	0	0.00	2	98.60	99.00	-2	1,166	-0.17%
2023/03/21	1	96.10	0	0.00	96.10	1	1,194	0.08%
2023/03/17	1.1	95.81	0	0.00	95.40	1.1	1,228	0.09%
2023/03/16	1	94.70	0	0.00	94.80	1	1,255	0.08%
2023/03/14	2	96.05	0	0.00	95.60	2	1,360	0.15%
2023/03/13	1	96.70	0	0.00	97.60	1	1,370	0.07%
2023/03/10	1	97.50	0	0.00	97.60	1	1,389	0.07%
2023/03/09	0	0.00	1.4	99.07	98.50	-1.4	1,422	-0.10%
2023/03/08	2	99.55	1	100.00	99.60	1	1,427	0.07%
2023/03/07	0	0.00	0.2	100.50	100.00	-0.2	1,414	-0.01%
2023/03/06	2	100.50	0	0.00	100.50	2	1,415	0.14%
2023/03/03	1	98.70	0	0.00	99.00	1	1,421	0.07%
2023/03/02	0	0.00	1	97.70	97.90	-1	1,424	-0.07%
2023/03/01	1.2	97.18	0	0.00	97.00	1.2	1,452	0.08%
2023/02/23	0.1	98.80	0	0.00	98.00	0.1	1,453	0.01%
2023/02/22	0.1	98.50	0	0.00	98.00	0.1	1,476	0.01%
2023/02/21	0.1	99.40	9	99.10	99.10	-8.9	1,512	-0.59%
2023/02/17	2	98.70	0	0.00	98.60	2	1,612	0.12%
2023/02/16	0.1	98.80	1	98.20	98.30	-0.9	1,649	-0.06%
2023/02/14	0.1	97.90	0	0.00	97.20	0.1	1,711	0.00%
2023/02/13	3	97.27	0	0.00	97.60	3	1,716	0.17%
2023/02/10	1.1	100.95	0	0.00	99.10	1.1	1,715	0.06%
2023/02/09	0	0.00	1	102.50	103.50	-1	1,722	-0.06%
2023/02/07	0	0.00	1	101.00	101.00	-1	1,789	-0.06%
2023/02/06	0	0.00	2	102.00	101.50	-2	1,880	-0.11%
2023/02/03	0	0.00	1	103.50	104.00	-1	2,001	-0.05%
2023/01/30	1	100.00	0	0.00	100.50	1	1,973	0.05%
2023/01/17	0	0.00	2	99.15	99.10	-2	1,962	-0.10%
2023/01/11	0	0.00	1.1	99.62	99.70	-1.1	1,964	-0.05%
2023/01/10	0	0.00	1	101.50	101.50	-1	1,955	-0.05%
2023/01/09	2	99.50	3	99.03	100.50	-1	1,947	-0.05%
2023/01/05	1	96.10	1	96.40	96.20	0	1,933	0.00%
2023/01/03	1	97.30	0	0.00	98.40	1	1,929	0.05%
2022/12/30	1.1	98.20	0	0.00	98.00	1.1	1,934	0.05%
2022/12/29	0	0.00	4	97.08	97.90	-4	1,952	-0.20%
2022/12/28	1	98.60	0	0.00	98.20	1	1,961	0.05%
2022/12/27	7	99.91	0	0.00	99.70	7	1,967	0.36%
2022/12/23	1	99.00	0	0.00	99.20	1	1,997	0.05%
2022/12/21	1	99.90	0	0.00	100.00	1	2,009	0.05%
2022/12/20	2	100.50	0	0.00	99.40	2	2,005	0.10%
2022/12/19	3	101.33	0	0.00	102.00	3	2,006	0.15%
2022/12/16	1	101.50	0	0.00	101.00	1	2,005	0.05%
2022/12/15	0	0.00	1	103.00	102.50	-1	2,002	-0.05%
2022/12/14	2	100.75	1	100.50	100.50	1	1,991	0.05%
2022/12/12	1	101.00	0	0.00	102.00	1	1,975	0.05%
2022/12/09	2	100.25	0	0.00	101.00	2	2,001	0.10%
2022/12/08	2	103.00	0	0.00	103.00	2	1,975	0.10%
2022/12/07	3	107.00	0	0.00	103.50	3	1,958	0.15%
2022/12/06	0.2	113.00	1	113.00	112.00	-0.8	1,903	-0.04%
2022/12/05	0	0.00	5	111.00	111.50	-5	1,855	-0.27%
2022/12/02	0	0.00	1	109.00	110.00	-1	1,847	-0.05%
2022/12/01	0	0.00	1	109.00	109.00	-1	1,849	-0.05%
2022/11/30	1	107.00	0	0.00	107.00	1	1,809	0.06%
2022/11/28	0	0.00	2	106.75	107.00	-2	1,758	-0.11%
2022/11/25	3	105.67	0	0.00	105.50	3	1,736	0.17%
2022/11/24	0	0.00	2	109.00	109.00	-2	1,720	-0.12%
2022/11/23	0	0.00	2	108.75	109.50	-2	1,703	-0.12%
2022/11/22	0	0.00	1	107.00	107.00	-1	1,667	-0.06%
2022/11/21	0	0.00	3	107.83	108.00	-3	1,645	-0.18%
2022/11/18	0	0.00	1	107.50	108.00	-1	1,617	-0.06%
2022/11/17	0	0.00	2	108.75	108.00	-2	1,582	-0.13%
2022/11/16	0	0.00	3	106.33	108.00	-3	1,547	-0.19%
2022/11/15	1	106.00	6	105.33	106.50	-5	1,488	-0.34%
2022/11/14	0	0.00	1	104.50	104.50	-1	1,442	-0.07%
2022/11/11	1	102.00	0	0.00	102.50	1	1,408	0.07%
2022/11/10	0	0.00	2	102.00	103.00	-2	1,356	-0.15%
2022/11/09	3	101.00	0	0.00	101.00	3	1,318	0.23%
2022/11/08	1	100.50	0	0.00	100.50	1	1,289	0.08%
2022/11/07	2	99.10	0	0.00	100.00	2	1,264	0.16%
2022/11/04	0	0.00	1	99.50	100.00	-1	1,222	-0.08%
2022/11/02	0	0.00	1	98.60	98.40	-1	1,163	-0.09%
2022/11/01	0	0.00	1	96.62	97.00	-1	1,074	-0.10%
2022/10/28	0	0.00	1	88.70	88.40	-1	966	-0.10%
2022/10/27	0	89.00	0	0.00	89.40	0	1,003	0.00%
2022/10/26	1	87.30	0	0.00	88.30	1	1,045	0.10%
2022/10/25	0	0.00	1	88.90	88.30	-1	1,078	-0.09%
2022/10/20	1	88.90	0	0.00	89.20	1	1,119	0.09%
2022/10/14	0	0.00	1	90.70	91.10	-1	1,166	-0.09%
2022/10/13	1	88.30	0	0.00	88.30	1	1,189	0.08%
2022/10/07	0	0.00	1	91.40	91.70	-1	1,219	-0.08%
2022/10/05	0	0.00	10	90.00	89.50	-10	1,226	-0.82%
2022/10/03	10	84.40	0	0.00	84.30	10	1,227	0.81%
2022/09/29	0	0.00	2	87.80	87.50	-2	1,241	-0.16%
2022/09/27	1	92.00	0	0.00	92.50	1	1,292	0.08%
2022/09/20	0	0.00	8	96.26	96.40	-8	1,347	-0.59%
2022/09/16	0	0.00	1	94.70	95.00	-1	1,331	-0.08%
2022/09/14	1	96.20	3	95.87	96.60	-2	1,301	-0.15%
2022/09/12	2	94.85	2	95.00	95.00	0	1,282	0.00%
2022/09/08	2	94.30	0	0.00	95.30	2	1,279	0.16%
2022/09/07	1	94.80	10	93.50	95.10	-9	1,261	-0.71%
2022/09/06	10	91.90	0	0.00	92.70	10	1,235	0.81%
2022/09/05	0	0.00	2	92.70	92.70	-2	1,240	-0.16%
2022/09/02	3	93.40	0	0.00	93.30	3	1,247	0.24%
2022/08/30	0	0.00	1.5	92.44	92.60	-1.5	1,250	-0.12%
2022/08/29	0	0.00	3	92.20	92.20	-3	1,254	-0.24%
2022/08/25	3	92.80	0	0.00	92.70	3	1,275	0.24%
2022/08/18	0	0.00	1	93.60	94.30	-1	1,500	-0.07%
2022/08/17	1	95.00	2	95.10	94.90	-1	1,501	-0.07%
2022/08/16	0	0.00	1	94.50	95.00	-1	1,502	-0.07%
2022/08/15	1	94.60	3	94.73	94.80	-2	1,509	-0.13%
2022/08/11	0	0.00	3	95.33	95.40	-3	1,502	-0.20%
2022/08/08	1	93.10	0	0.00	93.40	1	1,498	0.07%
2022/08/05	0	0.00	2	92.30	91.80	-2	1,496	-0.13%
2022/08/04	0	0.00	1	92.70	92.50	-1	1,507	-0.07%
2022/08/01	0	0.00	1	92.10	91.90	-1	1,460	-0.07%
2022/07/29	2	89.05	1	89.90	90.60	1	1,430	0.07%
2022/07/27	1	87.00	0	0.00	87.40	1	1,405	0.07%
2022/07/26	0	0.00	1	85.90	85.80	-1	1,412	-0.07%
2022/07/25	1	87.10	0	0.00	86.90	1	1,421	0.07%
2022/07/22	1	86.50	3	86.30	86.60	-2	1,436	-0.14%
2022/07/15	0	0.00	7	81.87	82.00	-7	1,557	-0.45%
2022/07/14	0	0.00	1	81.30	81.40	-1	1,593	-0.06%
2022/07/12	2	79.40	1	78.00	79.40	1	1,590	0.06%
2022/07/08	0	0.00	1	79.00	78.50	-1	1,579	-0.06%
2022/07/07	1	77.30	0	0.00	78.10	1	1,566	0.06%
2022/07/05	2.5	78.68	3	76.77	77.30	-0.5	1,585	-0.03%
2022/07/01	1	82.20	1	81.80	82.00	0	1,610	0.00%
2022/06/24	1	90.10	0	0.00	89.20	1	1,664	0.06%
2022/06/22	0	0.00	1	89.80	90.10	-1	1,726	-0.06%
2022/06/21	0	0.00	2	90.00	90.80	-2	1,733	-0.12%
2022/06/20	2	92.80	6	90.55	89.80	-4	1,773	-0.23%
2022/06/14	0	0.00	8	92.60	92.90	-8	1,961	-0.41%
2022/06/09	1	95.40	0	0.00	95.40	1	2,009	0.05%
2022/06/08	1	95.40	0	0.00	95.20	1	2,008	0.05%
2022/06/07	1	95.20	0	0.00	95.20	1	2,008	0.05%
2022/06/02	0	0.00	1	96.20	96.00	-1	2,013	-0.05%
2022/06/01	11	95.65	0	0.00	95.60	11	2,019	0.54%
2022/05/31	0	0.00	3.1	101.32	101.50	-3.1	1,990	-0.15%
2022/05/30	12	99.73	1.1	100.50	100.50	11	1,952	0.56%
2022/05/27	0	0.00	1	98.90	99.20	-1	1,914	-0.05%
2022/05/26	0	0.00	3	96.90	97.70	-3	1,886	-0.16%
2022/05/24	33	93.74	0	0.00	93.60	33	1,871	1.76%
2022/05/23	0	0.00	3	93.40	93.90	-3	1,884	-0.16%
2022/05/19	0	0.00	1	91.50	92.90	-1	1,903	-0.05%
2022/05/17	0	0.00	32	92.14	92.70	-32	1,948	-1.64%
2022/05/13	0	0.00	1	91.20	91.70	-1	2,000	-0.05%
2022/05/12	2	90.00	0	0.00	90.00	2	2,055	0.10%
2022/05/11	1	91.10	0	0.00	90.60	1	2,178	0.05%
2022/05/10	2	90.60	0	0.00	92.40	2	2,352	0.09%
2022/05/09	2	92.60	0	0.00	91.70	2	2,358	0.08%
2022/05/06	3	93.93	0	0.00	94.80	3	2,357	0.13%
2022/05/03	0	0.00	2	94.45	94.60	-2	2,379	-0.08%
2022/04/27	2	91.55	2	91.30	92.40	0	2,377	0.00%
2022/04/26	0	0.00	1	95.00	95.00	-1	2,304	-0.04%
2022/04/25	2	95.65	0	0.00	95.00	2	2,276	0.09%
2022/04/22	1	97.70	0	0.00	98.60	1	2,238	0.04%
2022/04/21	0	0.00	3	100.13	99.90	-3	2,230	-0.13%
2022/04/20	0	0.00	3	99.47	98.50	-3	2,209	-0.14%
2022/04/19	0	0.00	2	97.70	98.30	-2	2,186	-0.09%
2022/04/18	1	95.00	0.4	95.61	95.60	0.6	2,183	0.03%
2022/04/13	5	96.14	0	0.00	96.70	5	2,299	0.22%
2022/04/11	3	96.03	0	0.00	96.00	3	2,327	0.13%
2022/04/06	1	98.60	0	0.00	100.50	1	2,216	0.05%
2022/04/01	1	100.00	0	0.00	101.00	1	2,177	0.05%
2022/03/31	0	0.00	0	101.00	101.50	0	2,165	0.00%
2022/03/30	0	101.50	1	102.00	101.00	-1	2,154	-0.05%
2022/03/28	0	0.00	1	101.00	101.00	-1	2,132	-0.05%
2022/03/25	0	0.00	0.1	101.50	100.00	-0.1	2,110	0.00%
2022/03/23	0	0.00	2.1	102.98	102.50	-2.1	2,099	-0.10%
2022/03/22	2	101.00	0	0.00	102.50	2	2,065	0.10%
2022/03/21	0	0.00	9	100.89	101.50	-9	2,038	-0.44%
2022/03/18	0	0.00	4	99.40	98.50	-4	1,995	-0.20%
2022/03/17	0	0.00	3	97.20	97.60	-3	1,949	-0.15%
2022/03/16	0	0.00	1	95.00	95.80	-1	1,902	-0.05%
2022/03/15	1	93.30	1	94.00	94.00	0	1,886	0.00%
2022/03/14	1	94.20	24	94.33	95.00	-23	1,932	-1.19%
2022/03/09	7	93.84	0	0.00	93.40	7	1,991	0.35%
2022/03/08	0	0.00	1	93.60	93.30	-1	2,031	-0.05%
2022/03/07	0	0.00	2	94.65	94.60	-2	2,068	-0.10%
2022/03/04	2	95.65	0	0.00	96.00	2	2,096	0.10%
2022/03/03	1	95.40	1	95.20	96.50	0	2,112	0.00%
2022/03/01	0	0.00	1	95.30	96.50	-1	2,213	-0.05%
2022/02/25	1	94.50	0	0.00	94.50	1	2,259	0.04%
2022/02/24	3	93.93	10	93.93	94.50	-7	2,261	-0.31%
2022/02/23	1	95.30	0	0.00	95.50	1	2,261	0.04%
2022/02/22	1	94.90	2	95.40	96.00	-1	2,269	-0.04%
2022/02/21	0	0.00	1	95.20	96.00	-1	2,277	-0.04%
2022/02/17	1	96.00	2	95.70	95.70	-1	2,315	-0.04%
2022/02/16	25	95.88	0	0.00	96.00	25	2,401	1.04%
2022/02/15	0.2	95.30	2	95.10	96.00	-1.9	2,374	-0.08%
2022/02/14	4	94.65	0.3	95.17	94.50	3.7	2,354	0.16%
2022/02/11	8	96.20	3	95.60	97.00	5	2,334	0.21%
2022/02/10	15	98.16	10	98.23	99.00	5	2,246	0.22%
2022/02/09	0	0.00	2.3	101.85	102.00	-2.3	2,114	-0.11%
2022/02/08	0	0.00	0.3	101.00	101.00	-0.3	2,121	-0.01%
2022/01/26	1	96.10	0	0.00	96.60	1	2,183	0.05%
2022/01/21	0	0.00	4	99.08	98.50	-4	2,329	-0.17%
2022/01/18	1	102.00	1	101.50	101.00	0	2,598	0.00%
2022/01/17	0	0.00	1	99.60	100.50	-1	2,614	-0.04%
2022/01/13	2	100.75	0	0.00	100.50	2	2,685	0.07%
2022/01/07	3	102.00	0	0.00	102.50	3	2,784	0.11%
2022/01/06	1	104.50	7	106.07	104.50	-6	2,770	-0.22%
2022/01/05	0.1	104.50	0	0.00	104.50	0.1	2,748	0.00%
2022/01/04	2	103.75	0	0.00	104.00	2	2,764	0.07%
2022/01/03	2	105.00	0	0.00	104.50	2	2,776	0.07%
2021/12/30	0	0.00	2	105.00	104.50	-2	2,795	-0.07%
2021/12/29	0	0.00	1	103.50	104.00	-1	2,812	-0.04%
2021/12/27	0	0.00	2	103.75	104.00	-2	2,888	-0.07%
2021/12/24	1	104.00	2	104.50	104.00	-1	2,959	-0.03%
2021/12/21	1	104.50	0	0.00	104.50	1	3,129	0.03%
2021/12/20	0	0.00	1	104.00	103.50	-1	3,149	-0.03%
2021/12/16	1	102.00	1	102.00	102.50	0	3,152	0.00%
2021/12/15	1	101.00	0	0.00	102.00	1	3,173	0.03%
2021/12/14	4	101.25	0	0.00	100.50	4	3,217	0.12%
2021/12/13	4	102.50	0	0.00	102.50	4	3,224	0.12%
2021/12/10	1	102.50	1	104.00	103.50	0	3,268	0.00%
2021/12/09	0	0.00	1	104.50	104.50	-1	3,292	-0.03%
2021/12/08	3	104.67	101	105.20	104.00	-98	3,333	-2.94%	大賣/
2021/12/07	1.2	102.57	2.4	102.67	103.50	-1.3	3,327	-0.04%
2021/12/06	5	102.30	0	0.00	102.50	5	3,338	0.15%
2021/12/03	2.5	103.60	0	0.00	104.00	2.5	3,376	0.07%
2021/12/02	1	103.50	0	0.00	103.50	1	3,386	0.03%
2021/12/01	3.5	103.86	0	0.00	104.50	3.5	3,410	0.10%
2021/11/30	0	0.00	5	103.50	103.00	-5	3,415	-0.15%
2021/11/29	2	100.00	4	100.75	101.00	-2	3,412	-0.06%
2021/11/26	3	103.17	157	104.21	102.50	-154	3,409	-4.52%	大賣/鉅額交易
2021/11/25	4	103.38	10	103.70	103.50	-6	3,369	-0.18%
2021/11/24	4	102.88	1	101.50	104.00	3	3,356	0.09%
2021/11/23	3	100.00	0	0.00	100.50	3	3,352	0.09%
2021/11/22	0	0.00	1.1	101.00	101.00	-1.1	3,353	-0.03%
2021/11/19	1	102.00	51	100.56	100.00	-50	3,365	-1.49%
2021/11/16	1	100.00	0	0.00	101.00	1	3,421	0.03%
2021/11/15	11	101.32	152	101.01	101.50	-141	3,413	-4.13%	大賣/鉅額交易
2021/11/12	0	0.00	1	97.50	97.90	-1	3,351	-0.03%
2021/11/11	3	97.87	1	98.00	97.40	2	3,363	0.06%
2021/11/10	3	96.73	2	97.00	97.00	1	3,418	0.03%
2021/11/09	3	98.60	0	0.00	97.70	3	3,444	0.09%
2021/11/08	3	99.03	0	0.00	99.70	3	3,424	0.09%
2021/11/05	0.3	97.80	0	0.00	98.00	0.3	3,472	0.01%
2021/11/04	0	0.00	4	97.08	97.70	-4	3,582	-0.11%
2021/11/02	4	94.68	1	94.10	94.10	3	3,546	0.08%
2021/11/01	1	96.90	6	96.58	96.30	-5	3,563	-0.14%
2021/10/29	1	96.90	0	0.00	96.10	1	3,606	0.03%
2021/10/28	1.4	97.84	1	100.00	97.70	0.4	3,689	0.01%
2021/10/27	1	94.20	1	95.70	95.70	0	3,571	0.00%
2021/10/26	0	0.00	50	94.10	94.10	-50	3,715	-1.35%
2021/10/25	1	92.40	0	0.00	93.20	1	3,741	0.03%
2021/10/21	2	92.95	0	0.00	93.00	2	3,911	0.05%
2021/10/20	1.1	93.85	0	0.00	93.20	1.1	3,923	0.03%
2021/10/18	3	94.93	0	0.00	94.00	3	3,959	0.08%
2021/10/15	1	95.80	0	0.00	95.80	1	4,029	0.02%
2021/10/14	1	92.80	0	0.00	92.50	1	4,076	0.02%
2021/10/12	1	96.60	2	98.50	96.20	-1	4,158	-0.02%
2021/10/06	6	97.88	2	97.30	96.00	4	4,477	0.09%
2021/10/05	6	96.40	3	98.87	99.10	3	4,604	0.07%
2021/10/04	0	0.00	0	98.80	97.30	0	4,702	0.00%
2021/10/01	2	99.25	1	97.70	97.70	1	4,978	0.02%
2021/09/29	0	0.00	0	101.00	100.50	0	5,067	0.00%
2021/09/28	4	101.00	1	102.00	102.00	3	5,200	0.06%
2021/09/27	1	108.00	0	0.00	106.00	1	5,210	0.02%
2021/09/24	0	0.00	1	109.50	109.00	-1	5,303	-0.02%
2021/09/17	1	108.00	0	0.00	107.50	1	6,081	0.02%
2021/09/16	0	0.00	12	107.21	107.50	-12	6,445	-0.19%
2021/09/15	12	106.71	50	106.24	106.00	-38	6,685	-0.57%
2021/09/14	0	0.00	1	107.00	107.00	-1	6,990	-0.01%
2021/09/13	4	107.38	2	107.00	107.00	2	7,016	0.03%
2021/09/10	0	110.00	1	109.50	109.00	-1	6,992	-0.01%
2021/09/08	0	112.50	11.5	111.50	111.00	-11.4	7,057	-0.16%
2021/09/07	1	115.00	1	113.50	115.00	0	7,077	0.00%
2021/09/06	1	116.00	7	114.57	113.50	-6	7,092	-0.08%
2021/09/03	2	117.00	1	117.00	118.00	1	7,062	0.01%
2021/09/02	3	119.00	1	118.00	118.00	2	7,100	0.03%
2021/09/01	0.1	117.50	2	117.50	119.50	-2	7,081	-0.03%
2021/08/31	0	0.00	1	115.00	116.00	-1	7,064	-0.01%
2021/08/30	2	114.50	1	115.00	115.50	1	7,047	0.01%
2021/08/27	1	116.50	0	0.00	116.00	1	7,033	0.01%
2021/08/26	1.2	120.37	12	119.00	119.50	-10.9	6,986	-0.16%
2021/08/24	12	122.00	0	0.00	119.00	12	6,991	0.17%
2021/08/23	6	117.50	0	0.00	117.50	6	6,967	0.09%
2021/08/20	1	115.00	0	0.00	114.00	1	6,961	0.01%
2021/08/19	0	0.00	2	117.50	116.00	-2	6,951	-0.03%
2021/08/18	0	0.00	9	114.50	118.00	-9	6,927	-0.13%
2021/08/17	0	0.00	5	116.50	114.50	-5	6,898	-0.07%
2021/08/16	0	0.00	2	112.50	116.00	-2	6,889	-0.03%
2021/08/13	0.1	120.00	0	0.00	118.50	0.1	6,828	0.00%
2021/08/12	1.1	121.57	0	0.00	123.00	1.1	6,790	0.02%
2021/08/11	1	120.50	0	0.00	120.50	1	6,774	0.01%
2021/08/10	6	120.08	16	121.38	122.50	-10	6,703	-0.15%
2021/08/09	1	126.00	5	127.00	125.50	-4	6,649	-0.06%
2021/08/06	0	0.00	5	127.50	126.50	-5	6,674	-0.07%
2021/08/05	1	126.00	0	0.00	126.50	1	6,688	0.01%
2021/08/04	1.3	129.35	2	129.50	129.50	-0.7	6,702	-0.01%
2021/08/03	1	136.00	0	0.00	131.50	1	6,691	0.01%
2021/08/02	6	132.50	0	0.00	132.50	6	6,553	0.09%
2021/07/30	1	130.50	2	129.75	130.00	-1	6,511	-0.01%
2021/07/29	3	127.50	0	0.00	127.50	3	6,396	0.05%
2021/07/28	27	125.31	7	126.21	125.00	20	6,377	0.31%
2021/07/27	2	128.75	0	0.00	131.50	2	6,314	0.03%
2021/07/26	17	130.21	10	129.50	129.50	7	6,326	0.11%
2021/07/23	1	127.00	0	0.00	127.00	1	6,371	0.02%
2021/07/22	10.1	128.00	10	127.50	127.50	0.1	6,432	0.00%
2021/07/21	3	125.67	10	125.00	124.50	-7	6,404	-0.11%
2021/07/20	2	128.50	3	128.17	127.00	-1	6,354	-0.02%
2021/07/19	2	132.00	0	0.00	132.50	2	6,331	0.03%
2021/07/15	3	131.17	13	130.81	132.00	-10	6,280	-0.16%
2021/07/14	7	126.00	5	126.00	125.00	2	6,312	0.03%
2021/07/13	12.2	130.71	11	128.14	128.00	1.2	6,242	0.02%
2021/07/12	23	127.17	12	129.50	129.50	11	6,202	0.18%
2021/07/09	12	130.62	11	129.05	129.00	1	6,076	0.02%
2021/07/08	7	130.86	0	0.00	130.50	7	5,991	0.12%
2021/07/07	0.1	135.23	2	135.00	136.00	-1.9	5,755	-0.03%
2021/07/06	4	133.75	0	0.00	133.00	4	5,706	0.07%
2021/07/05	2	138.49	121	137.50	137.00	-119	5,653	-2.10%	大賣/鉅額交易
2021/07/02	0	135.00	11	133.64	133.50	-11	5,504	-0.20%
2021/07/01	301	133.18	0	0.00	132.50	301	5,407	5.57%	大買/鉅額交易
2021/06/30	2	136.25	99	138.27	135.00	-97	5,314	-1.83%
2021/06/29	6.1	138.07	795	137.40	136.50	-789	5,180	-15.23%	大賣/鉅額交易
2021/06/28	15	134.83	12	135.67	133.50	3	4,835	0.06%
2021/06/25	15	134.70	36	134.50	133.50	-21	4,589	-0.46%
2021/06/24	37	128.92	11.2	129.32	128.50	25.8	4,192	0.62%
2021/06/23	16	124.28	25	124.58	127.50	-9	3,932	-0.23%
2021/06/22	1	119.00	2	120.25	121.00	-1	3,604	-0.03%
2021/06/18	4	118.75	0	0.00	119.50	4	3,532	0.11%
2021/06/17	4	122.25	1	122.50	122.50	3	3,481	0.09%
2021/06/16	5	123.00	1.5	123.33	122.50	3.5	3,431	0.10%
2021/06/15	2	122.75	4	122.50	122.50	-2	3,377	-0.06%
2021/06/11	0.1	122.00	3	122.33	121.50	-2.9	3,391	-0.09%
2021/06/10	2.1	122.93	3	121.83	121.50	-0.9	3,381	-0.03%
2021/06/09	0	0.00	4	120.25	120.00	-4	3,300	-0.12%
2021/06/08	0	0.00	1	121.50	118.50	-1	3,302	-0.03%
2021/06/04	0	0.00	3	119.50	119.50	-3	3,332	-0.09%
2021/06/02	1	117.50	9	117.28	117.50	-8	3,379	-0.24%
2021/06/01	1	120.50	5	120.20	120.00	-4	3,383	-0.12%
2021/05/31	7	118.79	4	118.75	119.00	3	3,393	0.09%
2021/05/27	1	113.00	0	0.00	113.00	1	3,412	0.03%
2021/05/26	0	0.00	1	115.00	115.00	-1	3,449	-0.03%
2021/05/25	2	114.50	1	115.00	115.00	1	3,498	0.03%
2021/05/21	1	113.00	0	0.00	113.00	1	3,638	0.03%
2021/05/20	3	113.50	2	113.00	113.00	1	3,799	0.03%
2021/05/19	0	0.00	4	115.00	116.00	-4	4,099	-0.10%
2021/05/18	1	114.00	1	115.00	115.00	0	4,193	0.00%
2021/05/17	0	0.00	4.2	109.31	113.50	-4.2	4,244	-0.10%
2021/05/14	2	113.00	3	113.67	114.00	-1	4,195	-0.02%
2021/05/12	2	112.25	0	0.00	110.50	2	4,159	0.05%
2021/05/11	0	0.00	3	116.83	115.00	-3	4,078	-0.07%
2021/05/10	0	0.00	2	116.75	117.00	-2	4,046	-0.05%
2021/05/07	1	117.00	1	117.50	117.00	0	4,082	0.00%
2021/05/06	11	114.09	1	115.50	114.50	10	4,076	0.25%
2021/05/05	2	112.75	8	112.50	112.00	-6	4,049	-0.15%
2021/05/04	4	111.63	3	112.83	112.50	1	4,101	0.02%
2021/05/03	4	115.88	1	115.00	114.50	3	4,089	0.07%
2021/04/29	11	119.59	3	119.50	119.00	8	4,126	0.19%
2021/04/28	5.5	122.00	0	0.00	122.00	5.5	4,171	0.13%
2021/04/27	5	125.00	0	0.00	124.50	5	4,160	0.12%
2021/04/26	0	0.00	5	125.50	127.00	-5	4,165	-0.12%
2021/04/23	5	125.50	1	126.00	126.00	4	4,159	0.10%
2021/04/21	1	124.00	0	0.00	124.00	1	4,350	0.02%
2021/04/20	1	129.00	57.2	128.71	126.50	-56.2	4,376	-1.28%
2021/04/19	0	0.00	4	124.25	124.50	-4	4,235	-0.09%
2021/04/16	2	119.50	2	120.75	121.50	0	4,215	0.00%
2021/04/14	5	116.80	18	116.92	117.50	-13	4,233	-0.31%
2021/04/13	4.2	120.88	1	119.50	119.50	3.2	4,303	0.07%
2021/04/12	2	122.75	0	0.00	122.50	2	4,269	0.05%
2021/04/09	2	124.00	0	0.00	124.00	2	4,281	0.05%
2021/04/08	1	125.50	0	0.00	125.50	1	4,252	0.02%
2021/04/07	0	0.00	6.3	125.13	126.50	-6.3	4,240	-0.15%
2021/04/06	2	125.00	1	125.00	125.50	1	4,272	0.02%
2021/04/01	2	125.75	0	0.00	125.00	2	4,251	0.05%
2021/03/31	1	126.50	7	126.57	125.50	-6	4,227	-0.14%
2021/03/30	0.1	126.50	5	126.00	125.50	-4.9	4,220	-0.12%
2021/03/25	2	123.75	0	0.00	123.00	2	4,245	0.05%
2021/03/22	4	124.00	0	0.00	124.00	4	4,320	0.09%
2021/03/19	1	124.50	10	124.50	125.00	-9	4,354	-0.21%
2021/03/18	4	125.88	6	126.00	126.00	-2	4,343	-0.05%
2021/03/17	0	0.00	4	125.38	124.50	-4	4,382	-0.09%
2021/03/16	1	124.50	2	123.75	124.00	-1	4,419	-0.02%
2021/03/15	1	124.50	6	124.00	124.00	-5	4,451	-0.11%
2021/03/12	0	0.00	2	123.00	123.00	-2	4,533	-0.04%
2021/03/08	1	121.50	0	0.00	122.50	1	4,631	0.02%
2021/03/05	2	122.00	0	0.00	124.00	2	4,683	0.04%
2021/03/04	2	123.75	0	0.00	124.00	2	4,795	0.04%
2021/03/03	1	124.00	0	0.00	126.00	1	4,787	0.02%
2021/03/02	2	125.50	6	124.58	123.50	-4	4,801	-0.08%
2021/02/26	9	126.39	0	0.00	126.00	9	4,784	0.19%
2021/02/25	1	128.50	2	130.25	128.00	-1	4,793	-0.02%
2021/02/24	9	129.22	2	130.25	127.50	7	4,761	0.15%
2021/02/23	3.1	127.25	2	127.00	128.00	1.1	4,758	0.02%
2021/02/22	14	129.21	6	129.17	129.50	8	4,736	0.17%
2021/02/19	10.1	131.91	10	132.10	132.00	0.1	4,661	0.00%
2021/02/18	7	124.79	2	124.75	125.00	5	4,376	0.11%
2021/02/17	5	124.00	0	0.00	124.50	5	4,305	0.12%
2021/02/05	0	0.00	6	122.25	122.50	-6	4,265	-0.14%
2021/02/04	0	0.00	3	120.67	122.00	-3	4,261	-0.07%
2021/02/03	1	118.50	0	0.00	118.50	1	4,241	0.02%
2021/02/02	2	119.25	0.2	118.50	118.00	1.8	4,282	0.04%
2021/02/01	1	116.50	1	118.00	117.50	0	4,297	0.00%
2021/01/29	3	120.67	1	120.00	119.00	2	4,302	0.05%
2021/01/28	22	121.05	0	0.00	121.50	22	4,275	0.51%
2021/01/27	0.1	123.00	1	123.50	123.00	-0.9	4,244	-0.02%
2021/01/26	3	123.50	0	0.00	121.50	3	4,218	0.07%
2021/01/25	0.1	123.00	1	122.00	123.00	-0.9	4,182	-0.02%
2021/01/21	2	120.25	4	119.13	120.00	-2	4,169	-0.05%
2021/01/19	2	118.50	2	118.50	118.50	0	3,974	0.00%
2021/01/18	0	0.00	3	117.33	120.00	-3	3,963	-0.08%
2021/01/15	5	120.80	10	120.40	120.50	-5	3,946	-0.13%
2021/01/14	3	123.83	0	0.00	124.50	3	3,861	0.08%
2021/01/13	1	120.50	1	121.50	120.00	0	3,726	0.00%
2021/01/12	1	121.50	0	0.00	119.00	1	3,668	0.03%
2021/01/08	1	122.00	14	123.50	122.50	-13	3,683	-0.35%
2021/01/07	8	124.50	2	123.75	124.00	6	3,674	0.16%
2021/01/06	7	123.57	5	124.30	122.50	2	3,720	0.05%
2021/01/05	2	121.25	6.1	122.58	123.00	-4.1	3,643	-0.11%
2021/01/04	2	122.50	4.1	122.49	123.00	-2.1	3,625	-0.06%
2020/12/30	0	0.00	1.1	121.02	121.00	-1.1	3,602	-0.03%
2020/12/29	3	121.00	1.1	121.90	120.00	2	3,616	0.05%
2020/12/28	0	0.00	0	120.00	119.50	0	3,557	0.00%
2020/12/25	0	121.00	2.1	120.52	119.50	-2.1	3,552	-0.06%
2020/12/24	2	119.50	2.1	120.24	119.50	-0.1	3,533	0.00%
2020/12/23	0	0.00	0	118.50	118.50	0	3,499	0.00%
2020/12/22	1	118.50	1	117.50	117.50	0	3,524	0.00%
2020/12/21	0	0.00	1	119.00	119.00	-1	3,518	-0.03%
2020/12/16	0	0.00	2	117.00	118.50	-2	3,480	-0.06%
2020/12/15	5	114.40	16	114.91	113.50	-11	3,433	-0.32%
2020/12/11	12	116.88	0.1	117.00	117.00	11.9	3,438	0.35%
2020/12/10	12	120.50	0	0.00	120.00	12	3,444	0.35%
2020/12/09	32.1	122.53	0	0.00	122.50	32.1	3,398	0.95%
2020/12/07	3	121.33	22	122.05	121.50	-19	3,315	-0.57%
2020/12/04	1	120.50	2	121.00	121.00	-1	3,264	-0.03%
2020/12/03	0	0.00	3.2	122.34	121.50	-3.2	3,276	-0.10%
2020/12/02	1	121.00	6	122.58	122.50	-5	3,257	-0.15%
2020/12/01	1	122.00	133	121.35	122.50	-132	3,256	-4.05%	大賣/鉅額交易
2020/11/30	3	120.50	10	119.70	120.00	-7	3,213	-0.22%
2020/11/27	4	117.38	2	117.00	117.50	2	3,131	0.06%
2020/11/26	4	116.88	0	0.00	117.00	4	3,129	0.13%
2020/11/25	0.2	116.50	2	116.25	116.50	-1.8	3,099	-0.06%
2020/11/24	3	115.50	3	116.17	115.50	0	3,069	0.00%
2020/11/23	8	114.31	2	114.50	114.50	6	3,025	0.20%
2020/11/20	6	113.75	2	114.75	114.00	4	3,008	0.13%
2020/11/19	3	113.67	0	0.00	114.00	3	2,957	0.10%
2020/11/18	5	114.60	0	0.00	114.50	5	2,935	0.17%
2020/11/16	2	118.00	1	119.50	117.50	1	3,027	0.03%
2020/11/13	2	116.50	0	0.00	116.50	2	3,030	0.07%
2020/11/12	31	118.50	0	0.00	118.50	31	3,035	1.02%
2020/11/11	1	117.50	0	0.00	118.00	1	3,022	0.03%
2020/11/10	16	116.66	0	0.00	115.50	16	3,013	0.53%
2020/11/09	2	118.25	1	118.00	118.50	1	3,013	0.03%
2020/11/06	1	118.00	0	0.00	118.50	1	3,017	0.03%
2020/11/05	0	0.00	1	115.00	115.00	-1	3,074	-0.03%
2020/11/03	1	114.50	0	0.00	114.50	1	3,208	0.03%
2020/11/02	1	113.00	0	0.00	113.00	1	3,273	0.03%
2020/10/30	3	117.33	21	117.50	116.50	-18	3,265	-0.55%
2020/10/29	1	120.50	0	0.00	122.00	1	3,194	0.03%
2020/10/28	2	121.50	0	0.00	121.50	2	3,267	0.06%
2020/10/27	5	122.50	2	122.75	122.50	3	3,379	0.09%
2020/10/26	5	121.30	2	122.00	122.00	3	3,675	0.08%
2020/10/23	0	0.00	5	122.50	122.00	-5	3,778	-0.13%
2020/10/22	10	120.65	0	0.00	120.00	10	3,858	0.26%
2020/10/21	1	124.50	0	0.00	123.00	1	3,887	0.03%
2020/10/20	6	124.08	40	124.00	123.50	-34	3,965	-0.86%
2020/10/19	1	120.00	29	123.57	124.00	-28	4,081	-0.69%
2020/10/16	3	119.67	2	120.00	119.50	1	4,025	0.02%
2020/10/15	2	120.00	3	119.33	119.50	-1	4,142	-0.02%
2020/10/14	17	120.94	6	121.67	120.50	11	4,151	0.26%
2020/10/13	5	123.80	4	124.25	125.00	1	4,100	0.02%
2020/10/12	1	122.50	0	0.00	122.00	1	4,147	0.02%
2020/10/07	2	123.75	1	124.00	124.50	1	4,346	0.02%
2020/10/06	3	123.83	4	124.13	124.00	-1	4,394	-0.02%
2020/10/05	1	121.00	0	0.00	120.50	1	4,458	0.02%
2020/09/30	0	0.00	1	121.50	121.50	-1	4,687	-0.02%
2020/09/28	40	121.00	1	121.00	121.50	39	4,992	0.78%
2020/09/24	0	0.00	1	123.50	123.00	-1	5,453	-0.02%
2020/09/23	2	125.00	0	0.00	124.50	2	5,577	0.04%
2020/09/22	0	0.00	6	125.67	124.50	-6	5,821	-0.10%
2020/09/18	0	0.00	2	127.50	127.50	-2	5,916	-0.03%
2020/09/17	1	125.50	3	126.00	126.00	-2	5,980	-0.03%
2020/09/16	3	128.67	4	129.38	127.00	-1	6,006	-0.02%
2020/09/15	1	125.00	13	127.81	128.00	-12	5,993	-0.20%
2020/09/14	1	121.00	6	124.42	124.50	-5	6,025	-0.08%
2020/09/11	6	118.33	2	119.25	121.00	4	6,058	0.07%
2020/09/10	8	120.81	1	120.00	119.50	7	6,089	0.11%
2020/09/09	0	0.00	2	121.75	122.50	-2	6,101	-0.03%
2020/09/08	4	119.88	8	119.81	119.50	-4	6,095	-0.07%
2020/09/07	0	0.00	4	122.00	122.00	-4	6,103	-0.07%
2020/09/04	4	124.25	0	0.00	125.00	4	6,147	0.07%
2020/09/03	7	128.21	0	0.00	127.50	7	6,186	0.11%
2020/09/02	1	128.50	0	0.00	127.50	1	6,263	0.02%
2020/09/01	10	125.00	0	0.00	128.00	10	6,277	0.16%
2020/08/27	2	128.25	0	0.00	126.50	2	6,743	0.03%
2020/08/26	1	130.00	3.7	129.50	129.50	-2.7	6,845	-0.04%
2020/08/25	0	0.00	2	130.00	129.50	-2	6,970	-0.03%
2020/08/24	7	128.14	5	128.40	128.50	2	6,973	0.03%
2020/08/21	8	126.19	3	126.50	126.00	5	6,966	0.07%
2020/08/20	4	122.63	4	122.25	121.50	0	6,948	0.00%
2020/08/19	0	0.00	3	132.00	131.00	-3	6,898	-0.04%
2020/08/18	7	134.21	1	132.50	133.00	6	6,884	0.09%
2020/08/17	2	137.00	1.3	136.77	135.50	0.7	6,921	0.01%
2020/08/14	1	135.50	17	136.38	137.50	-16	6,978	-0.23%
2020/08/13	5	138.30	0	0.00	135.50	5	7,007	0.07%
2020/08/12	0.2	138.50	2	137.00	138.50	-1.9	7,006	-0.03%
2020/08/11	0	0.00	2	135.00	137.50	-2	7,046	-0.03%
2020/08/10	15	134.67	1	135.00	133.50	14	7,051	0.20%
2020/08/07	0	0.00	3	138.67	138.50	-3	7,044	-0.04%
2020/08/06	2	137.50	2	137.50	136.00	0	7,034	0.00%
2020/08/05	15	138.50	0	0.00	138.50	15	7,026	0.21%
2020/08/04	10	135.00	6	136.17	138.50	4	7,101	0.06%
2020/08/03	7	136.93	2	138.00	136.00	5	7,125	0.07%
2020/07/31	11	140.82	8	140.69	141.50	3	7,150	0.04%
2020/07/30	12	138.38	3	136.50	137.00	9	7,077	0.13%
2020/07/29	0	0.00	116	150.23	150.00	-116	6,878	-1.69%	大賣/鉅額交易
2020/07/28	0	0.00	9	149.06	149.00	-9	6,845	-0.13%
2020/07/27	4	148.13	41	147.24	148.50	-37	6,892	-0.54%
2020/07/24	12	146.79	14	145.64	144.50	-2	7,129	-0.03%
2020/07/23	11	149.05	1	150.50	149.50	10	7,171	0.14%
2020/07/21	27	145.22	12	145.50	145.50	15	7,203	0.21%
2020/07/20	1	143.00	1	143.00	143.50	0	7,159	0.00%
2020/07/17	21	140.50	2.1	141.02	141.50	18.9	7,141	0.26%
2020/07/15	1	145.50	4	142.63	142.50	-3	7,064	-0.04%
2020/07/14	3	140.83	37	143.89	140.00	-34	7,015	-0.48%
2020/07/13	6	141.25	2	139.75	140.00	4	6,957	0.06%
2020/07/10	9.5	142.34	0	0.00	139.50	9.5	6,961	0.14%
2020/07/09	313	143.15	11	144.14	143.50	302	6,943	4.35%	大買/鉅額交易
2020/07/08	7	138.07	2.4	138.42	139.00	4.6	6,741	0.07%
2020/07/07	11	136.86	14	137.25	136.00	-3	6,678	-0.04%
2020/07/06	9	139.44	13	140.54	141.50	-4	6,596	-0.06%
2020/07/03	149.2	135.42	9	136.11	136.00	140.2	6,602	2.12%	大買/鉅額交易
2020/07/02	482	129.18	16	129.03	129.50	466	6,442	7.23%	大買/鉅額交易
2020/07/01	485.1	126.57	12	127.67	126.00	473.1	6,374	7.42%	大買/鉅額交易
2020/06/30	150	121.30	3	120.67	121.50	147	6,210	2.37%	大買/鉅額交易
2020/06/29	202	118.25	14	118.18	118.50	188	6,244	3.01%	大買/鉅額交易
2020/06/24	110	119.54	1	120.50	120.50	109	6,230	1.75%	大買/鉅額交易
2020/06/23	100	118.48	1	118.00	118.00	99	6,242	1.59%
2020/06/19	7.1	119.43	6	119.42	120.00	1.1	6,326	0.02%
2020/06/18	3	118.50	5	117.40	118.00	-2	6,299	-0.03%
2020/06/17	1.1	114.50	0	0.00	114.50	1.1	6,257	0.02%
2020/06/15	0.1	112.00	0	0.00	113.00	0.1	6,401	0.00%
2020/06/12	2	114.00	3	111.33	114.50	-1	6,461	-0.02%
2020/06/11	2	115.25	0	0.00	114.00	2	6,539	0.03%
2020/06/10	15	117.07	0	0.00	118.00	15	6,565	0.23%
2020/06/09	19	118.82	1	120.00	117.00	18	6,682	0.27%
2020/06/08	0	0.00	21	118.55	120.00	-21	6,729	-0.31%
2020/06/05	1	120.00	14	118.64	118.00	-13	6,746	-0.19%
2020/06/04	28	116.88	19	118.03	118.00	9	6,702	0.13%
2020/06/03	1	114.50	10	114.80	115.50	-9	6,583	-0.14%
2020/06/02	2	113.50	16	113.03	113.00	-14	6,447	-0.22%
2020/06/01	15	111.00	4	110.63	111.50	11	6,396	0.17%
2020/05/27	10	108.00	0	0.00	107.50	10	6,418	0.16%
2020/05/26	3	107.50	1	108.50	108.00	2	6,447	0.03%
2020/05/22	82	105.01	2	105.00	103.50	80	6,434	1.24%
2020/05/21	1	105.50	3	105.17	105.50	-2	6,397	-0.03%
2020/05/20	0	0.00	4	101.88	101.50	-4	6,368	-0.06%
2020/05/19	1	102.00	12	101.92	101.50	-11	6,422	-0.17%
2020/05/18	3	101.00	0	0.00	100.50	3	6,547	0.05%
2020/05/15	7	103.14	2	105.75	103.50	5	6,664	0.08%
2020/05/14	8	105.00	8	106.50	104.50	0	6,682	0.00%
2020/05/13	3	107.67	0	0.00	107.00	3	6,817	0.04%
2020/05/12	6	110.08	3	108.83	109.00	3	7,229	0.04%
2020/05/11	7	110.14	3	110.33	110.00	4	7,609	0.05%
2020/05/08	4	109.00	4	109.63	108.00	0	7,577	0.00%
2020/05/07	4	108.88	5	109.10	109.00	-1	7,541	-0.01%
2020/05/06	4	106.38	2	106.00	106.50	2	7,459	0.03%
2020/05/05	2	106.00	3	106.50	105.50	-1	7,418	-0.01%
2020/05/04	5	106.20	4	106.00	105.50	1	7,358	0.01%
2020/04/30	308	108.50	0	0.00	108.50	308	7,368	4.18%	大買/鉅額交易
2020/04/29	4	107.75	2.1	108.55	108.50	1.9	7,340	0.03%
2020/04/28	1	107.00	1	108.00	112.00	0	7,148	0.00%
2020/04/27	0	0.00	1	109.00	110.50	-1	7,180	-0.01%
2020/04/24	2	104.00	4	104.25	105.50	-2	7,165	-0.03%
2020/04/23	2	102.25	0	0.00	106.00	2	7,156	0.03%
2020/04/22	0	0.00	1	99.80	101.00	-1	7,090	-0.01%
2020/04/21	14	103.93	1	102.50	101.00	13	7,117	0.18%
2020/04/20	1	103.50	1	103.50	103.50	0	7,113	0.00%
2020/04/16	0.1	103.00	1	101.00	103.00	-0.9	7,243	-0.01%
2020/04/15	1	102.00	12	102.46	102.50	-11	7,271	-0.15%
2020/04/13	2	99.00	0	0.00	97.80	2	7,461	0.03%
2020/04/09	1	99.00	0	0.00	98.00	1	7,828	0.01%
2020/04/08	2	96.60	6	98.10	100.00	-4	8,192	-0.05%
2020/04/07	0	0.00	4	94.03	95.60	-4	8,080	-0.05%
2020/04/06	4	90.83	0	0.00	91.10	4	7,997	0.05%
2020/04/01	2	92.25	1	92.20	93.00	1	7,935	0.01%
2020/03/31	7	94.80	0	0.00	95.40	7	7,841	0.09%
2020/03/30	0	0.00	1	95.00	96.20	-1	7,766	-0.01%
2020/03/27	0	0.00	3	98.27	95.50	-3	7,756	-0.04%
2020/03/26	0	0.00	2	95.75	96.50	-2	7,681	-0.03%
2020/03/25	2	96.05	0	0.00	94.30	2	7,634	0.03%
2020/03/24	2	89.20	2	90.00	91.00	0	7,589	0.00%
2020/03/23	4	84.00	1	85.30	83.70	3	7,555	0.04%
2020/03/20	0	0.00	14	86.36	87.20	-14	7,634	-0.18%
2020/03/19	13	80.48	2	83.10	79.50	11	7,749	0.14%
2020/03/18	4	88.63	1	88.30	87.00	3	7,652	0.04%
2020/03/17	11	90.00	5	90.24	89.80	6	7,606	0.08%
2020/03/16	2	94.40	27	97.22	94.00	-25	7,515	-0.33%
2020/03/13	29	94.50	3	96.80	97.80	26	7,457	0.35%
2020/03/12	8	106.19	0	0.00	103.50	8	7,337	0.11%
2020/03/11	1	113.00	0	0.00	113.00	1	7,248	0.01%
2020/03/10	0	0.00	1	110.00	113.50	-1	7,269	-0.01%
2020/03/09	2	113.50	2	112.25	111.50	0	7,213	0.00%
2020/03/06	2	117.50	0	0.00	117.00	2	7,254	0.03%
2020/03/05	1	119.50	2	119.00	119.50	-1	7,347	-0.01%
2020/03/04	2	115.50	0	0.00	116.00	2	7,326	0.03%
2020/03/03	10	117.60	16	118.22	117.50	-6	7,394	-0.08%
2020/03/02	2	112.75	2	109.75	114.00	0	7,338	0.00%
2020/02/27	1	112.00	6	113.00	113.50	-5	7,328	-0.07%
2020/02/26	8	118.50	2	117.25	116.50	6	7,408	0.08%
2020/02/25	3	117.17	1	118.00	119.00	2	7,398	0.03%
2020/02/24	7	117.64	2	117.75	118.00	5	7,495	0.07%
2020/02/21	2	120.75	9	120.06	120.00	-7	7,639	-0.09%
2020/02/20	1	121.00	2	120.75	121.50	-1	7,879	-0.01%
2020/02/19	3	120.33	4	120.38	119.00	-1	7,878	-0.01%
2020/02/18	6	119.92	5	122.30	118.50	1	7,796	0.01%
2020/02/17	8	122.00	6	122.67	124.50	2	7,669	0.03%
2020/02/14	5	123.60	1	123.50	123.50	4	7,681	0.05%
2020/02/13	26	124.92	36	124.60	122.00	-10	7,686	-0.13%
2020/02/12	2	121.50	6.5	122.19	122.50	-4.5	7,311	-0.06%
2020/02/11	7	108.50	13	110.81	111.50	-6	6,966	-0.09%
2020/02/10	3	104.83	1	102.50	107.00	2	7,059	0.03%
2020/02/07	0.3	108.00	0	0.00	108.00	0.3	7,135	0.00%
2020/02/06	8	109.25	2	108.75	109.50	6	7,222	0.08%
2020/02/05	1	107.50	4	109.88	107.50	-3	7,431	-0.04%
2020/02/04	8	108.25	5	109.50	109.00	3	7,894	0.04%
2020/02/03	0.2	108.00	0	0.00	107.50	0.2	8,755	0.00%
2020/01/31	1	105.00	1	108.50	106.00	0	9,166	0.00%
2020/01/30	3	110.33	1	112.00	108.00	2	9,203	0.02%
2020/01/20	4	121.50	5	118.90	118.50	-1	9,172	-0.01%
2020/01/17	5	117.70	0	0.00	117.50	5	9,060	0.06%
2020/01/16	1	117.00	0	0.00	116.50	1	9,094	0.01%
2020/01/15	6.2	115.59	3	116.50	116.00	3.2	9,126	0.03%
2020/01/14	1	117.50	3	118.50	118.00	-2	9,124	-0.02%
2020/01/13	17	117.41	13	119.88	117.00	4	9,121	0.04%
2020/01/10	14	115.86	17	116.91	115.50	-3	9,043	-0.03%
2020/01/09	1.1	114.97	4	114.63	114.00	-2.9	8,978	-0.03%
2020/01/08	3.2	113.18	10	113.90	113.50	-6.9	8,975	-0.08%
2020/01/07	23	116.67	4	119.50	116.50	19	8,926	0.21%
2020/01/06	1	120.00	12	120.83	120.50	-11	8,741	-0.13%
2020/01/03	23.2	123.50	17	124.15	123.00	6.2	8,675	0.07%
2020/01/02	17	120.24	41	121.67	124.00	-24	8,367	-0.29%
2019/12/31	4	113.25	8	112.94	114.50	-4	7,949	-0.05%
2019/12/30	15	110.33	1	110.50	110.50	14	7,985	0.18%
2019/12/27	1	113.50	0	0.00	113.00	1	8,047	0.01%
2019/12/26	0	0.00	300	111.96	111.50	-300	8,050	-3.73%	大賣/鉅額交易
2019/12/25	2	111.50	1	111.50	112.50	1	8,082	0.01%
2019/12/24	2	112.50	5	111.60	112.00	-3	8,096	-0.04%
2019/12/23	0	0.00	5	111.50	111.50	-5	8,081	-0.06%
2019/12/20	4	112.13	7	112.79	112.00	-3	8,109	-0.04%
2019/12/18	4	114.50	2	114.50	114.50	2	8,194	0.02%
2019/12/17	4	115.00	2	115.00	114.50	2	8,191	0.02%
2019/12/16	4	112.75	1	114.00	113.00	3	8,152	0.04%
2019/12/13	0	0.00	6	110.83	108.00	-6	8,026	-0.07%
2019/12/11	0	0.00	2	111.00	110.50	-2	8,069	-0.02%
2019/12/09	1	109.00	2	110.25	110.00	-1	8,099	-0.01%
2019/12/06	1	109.00	0	0.00	108.50	1	8,193	0.01%
2019/12/05	3	109.50	1	108.50	108.50	2	8,239	0.02%
2019/12/04	3	109.00	6	108.83	109.50	-3	8,375	-0.04%
2019/12/03	1	110.50	3	110.67	108.50	-2	8,538	-0.02%
2019/12/02	1	109.50	9	109.83	109.50	-8	8,438	-0.09%
2019/11/29	5	113.00	0	0.00	113.00	5	8,328	0.06%
2019/11/28	6	115.17	3	116.00	115.00	3	8,300	0.04%
2019/11/27	4	116.00	4	117.00	115.00	0	8,199	0.00%
2019/11/26	4	115.00	5	114.80	115.00	-1	8,179	-0.01%
2019/11/25	15	115.07	6	116.67	114.00	9	8,151	0.11%
2019/11/22	2	115.50	0.1	114.00	114.00	1.9	8,071	0.02%
2019/11/21	2	115.50	13	115.96	115.50	-11	8,143	-0.14%
2019/11/20	101	116.38	10	115.20	114.50	91	8,092	1.12%	大買/
2019/11/19	23	115.98	24	115.58	115.50	-1	8,011	-0.01%
2019/11/18	30	112.67	27	112.39	112.50	3	7,752	0.04%
2019/11/15	0	0.00	4	111.50	110.50	-4	7,776	-0.05%
2019/11/14	2	109.25	0	0.00	109.50	2	7,736	0.03%
2019/11/13	200	110.85	10	112.20	109.00	190	7,722	2.46%	大買/鉅額交易
2019/11/12	21.1	109.55	27	110.22	110.50	-5.9	7,641	-0.08%
2019/11/11	13	110.23	0	0.00	108.00	13	7,553	0.17%
2019/11/08	3	109.83	2	109.50	109.50	1	7,473	0.01%
2019/11/07	5	110.20	2	108.00	111.50	3	7,480	0.04%
2019/11/06	3	111.83	1	111.50	112.00	2	7,367	0.03%
2019/11/05	5	114.10	4.1	114.74	114.50	0.9	7,353	0.01%
2019/11/04	10	114.45	6	114.00	115.00	4	7,310	0.05%
2019/11/01	23	113.33	31	112.29	113.50	-8	7,161	-0.11%
2019/10/31	56	112.03	71	110.85	110.00	-15	6,790	-0.22%
2019/10/30	17	103.06	17.1	102.11	105.00	-0.1	6,184	0.00%
2019/10/29	5	98.50	5	99.50	96.90	0	6,055	0.00%
2019/10/28	1	98.20	24	98.12	98.20	-23	5,967	-0.39%
2019/10/25	0	0.00	3	95.90	95.50	-3	5,916	-0.05%
2019/10/24	3	95.90	1	96.00	96.20	2	5,985	0.03%
2019/10/23	0	0.00	2	97.40	97.00	-2	5,984	-0.03%
2019/10/22	6	96.22	9.5	96.83	97.30	-3.5	5,946	-0.06%
2019/10/21	20	95.85	23	96.88	96.90	-3	5,905	-0.05%
2019/10/18	0	0.00	5	95.74	95.60	-5	5,868	-0.09%
2019/10/17	1	94.40	0	0.00	94.80	1	5,836	0.02%
2019/10/16	3	94.53	4	96.00	94.50	-1	5,838	-0.02%
2019/10/15	1	94.40	3	94.77	94.50	-2	5,787	-0.03%
2019/10/14	2	93.85	3	94.27	93.60	-1	5,783	-0.02%
2019/10/09	3	91.90	0	0.00	91.80	3	5,810	0.05%
2019/10/08	1	93.10	0	0.00	92.60	1	5,811	0.02%
2019/10/07	1	93.90	1	94.40	93.70	0	5,822	0.00%
2019/10/04	25	93.14	9	93.30	92.70	16	5,808	0.28%
2019/10/03	8	93.43	1	93.80	95.00	7	5,755	0.12%
2019/10/02	0	0.00	1	96.40	96.70	-1	5,663	-0.02%
2019/09/27	2	94.50	0	0.00	94.40	2	5,663	0.04%
2019/09/24	2	98.00	7	98.53	95.70	-5	5,843	-0.09%
2019/09/23	0	0.00	1	97.00	97.00	-1	5,750	-0.02%
2019/09/20	1	97.80	2	97.45	96.90	-1	5,753	-0.02%
2019/09/19	5	97.80	5	98.40	97.30	0	5,735	0.00%
2019/09/18	1	97.70	5	97.70	96.40	-4	5,704	-0.07%
2019/09/17	2	96.60	7	96.56	97.20	-5	5,632	-0.09%
2019/09/16	2	94.60	7	95.00	94.10	-5	5,542	-0.09%
2019/09/12	5	94.68	12	94.98	95.00	-7	5,575	-0.13%
2019/09/11	0	0.00	8	93.00	93.00	-8	5,658	-0.14%
2019/09/10	44	92.74	23	92.20	93.20	21	5,610	0.37%
2019/09/09	9	97.54	1	97.70	95.70	8	5,469	0.15%
2019/09/06	32	98.84	36	99.10	99.40	-4	5,355	-0.07%
2019/09/05	5	97.24	35	97.74	98.50	-30	5,146	-0.58%
2019/09/04	1	94.30	0	0.00	94.30	1	5,001	0.02%
2019/09/02	1	93.80	0	0.00	94.80	1	5,094	0.02%
2019/08/30	1	93.20	1	93.80	93.80	0	5,103	0.00%
2019/08/28	1	93.10	1	93.80	92.90	0	5,124	0.00%
2019/08/27	16	93.86	4	94.98	93.50	12	5,105	0.24%
2019/08/26	13	93.99	1	94.50	94.00	12	5,057	0.24%
2019/08/23	4	96.50	30	97.29	97.70	-26	4,980	-0.52%
2019/08/22	0	0.00	6	96.28	96.00	-6	4,928	-0.12%
2019/08/21	0	0.00	7	94.86	94.90	-7	4,911	-0.14%
2019/08/20	6	96.38	0	0.00	94.50	6	4,915	0.12%
2019/08/19	1	95.20	3	95.30	94.70	-2	4,834	-0.04%
2019/08/16	1	93.50	11	93.55	93.70	-10	4,827	-0.21%
2019/08/15	14	92.67	10	93.07	93.50	4	4,823	0.08%
2019/08/14	8	94.80	5	95.66	93.50	3	4,834	0.06%
2019/08/13	1	93.30	0	0.00	93.50	1	4,805	0.02%
2019/08/12	7	93.83	17	94.73	94.30	-10	4,898	-0.20%
2019/08/08	10	92.60	5	92.26	92.90	5	4,855	0.10%
2019/08/07	7	92.31	8	92.84	91.50	-1	4,839	-0.02%
2019/08/06	16	88.16	14	90.21	91.00	2	4,806	0.04%
2019/08/05	7	91.39	7	91.27	90.20	0	4,825	0.00%
2019/08/02	18	91.34	1	92.50	91.00	17	4,777	0.36%
2019/08/01	29	96.93	11	97.04	95.90	18	4,669	0.39%
2019/07/31	9	94.50	38	94.53	95.70	-29	4,358	-0.67%
2019/07/30	12	87.57	1	87.20	87.00	11	3,982	0.28%
2019/07/29	11	90.00	0	0.00	90.00	11	3,955	0.28%
2019/07/26	8	96.04	11	96.36	96.40	-3	3,919	-0.08%
2019/07/25	3	95.80	1	95.60	95.80	2	3,903	0.05%
2019/07/24	0	0.00	2	94.10	94.10	-2	3,986	-0.05%
2019/07/23	1	94.00	0	0.00	94.60	1	4,022	0.02%
2019/07/22	0	0.00	1	94.50	94.60	-1	4,137	-0.02%
2019/07/19	1	93.50	3	94.03	93.30	-2	4,257	-0.05%
2019/07/18	2	94.30	0	0.00	93.20	2	4,280	0.05%
2019/07/17	1	94.80	2	94.75	94.90	-1	4,423	-0.02%
2019/07/16	0	0.00	1	94.60	94.50	-1	4,540	-0.02%
2019/07/12	3	92.20	0	0.00	92.00	3	4,599	0.07%
2019/07/11	6	91.60	0.1	91.50	91.50	5.9	4,694	0.13%
2019/07/10	0	0.00	1	90.50	90.10	-1	4,872	-0.02%
2019/07/09	0	0.00	1	89.40	89.80	-1	4,999	-0.02%
2019/07/08	1	91.00	1	91.90	91.60	0	5,035	0.00%
2019/07/05	0	0.00	19	91.95	92.20	-19	5,053	-0.38%
2019/07/04	3	92.40	14	92.23	92.40	-11	5,071	-0.22%
2019/07/03	1	89.80	3	90.23	90.50	-2	5,172	-0.04%
2019/07/02	7	90.23	21	91.20	90.80	-14	5,181	-0.27%
2019/07/01	15	90.78	14	89.75	90.70	1	5,191	0.02%
2019/06/28	6	86.53	9	86.42	86.20	-3	5,094	-0.06%
2019/06/27	1	85.10	1	85.30	85.20	0	5,267	0.00%
2019/06/26	2	83.65	0	0.00	83.30	2	5,375	0.04%
2019/06/25	1	84.60	2	83.40	83.30	-1	5,374	-0.02%
2019/06/21	3	86.20	0	0.00	85.30	3	5,397	0.06%
2019/06/19	1	85.10	6	85.40	85.90	-5	5,460	-0.09%
2019/06/17	1	83.20	1	83.00	82.00	0	5,402	0.00%
2019/06/14	3	82.53	0	0.00	82.00	3	5,513	0.05%
2019/06/12	1	81.50	2	81.80	82.40	-1	5,577	-0.02%
2019/06/11	4	81.35	3	81.07	82.70	1	5,537	0.02%
2019/06/10	0	0.00	7	78.50	79.10	-7	5,457	-0.13%
2019/06/06	1	78.20	1	77.20	77.30	0	5,467	0.00%
2019/06/05	7	79.09	11	79.11	79.00	-4	5,479	-0.07%
2019/06/04	2	77.85	0	0.00	77.20	2	5,500	0.04%
2019/06/03	1	77.80	0	0.00	77.90	1	5,582	0.02%
2019/05/31	0.1	79.00	1	79.00	78.70	-0.9	5,597	-0.02%
2019/05/30	2	77.05	2	77.65	77.50	0	5,582	0.00%
2019/05/29	2	76.05	0	0.00	76.20	2	5,602	0.04%
2019/05/28	22	77.71	0	0.00	77.00	22	5,623	0.39%
2019/05/27	0	0.00	1	79.10	79.50	-1	5,599	-0.02%
2019/05/24	1	80.20	4	78.93	77.60	-3	5,611	-0.05%
2019/05/23	0	0.00	1	78.20	77.80	-1	5,603	-0.02%
2019/05/20	1	81.00	0	0.00	79.80	1	5,778	0.02%
2019/05/17	13	81.98	2	81.30	81.20	11	5,975	0.18%
2019/05/16	14	85.69	0	0.00	85.20	14	6,288	0.22%
2019/05/15	1	89.00	2	89.35	88.80	-1	6,321	-0.02%
2019/05/14	3	86.70	301	86.86	87.00	-298	6,313	-4.72%	大賣/鉅額交易
2019/05/13	23	90.02	2	90.70	88.60	21	6,298	0.33%
2019/05/10	1	92.80	0	0.00	92.80	1	6,278	0.02%
2019/05/08	0	0.00	7	95.59	96.30	-7	6,290	-0.11%
2019/05/07	1	94.70	0	0.00	94.60	1	6,283	0.02%
2019/05/06	1	94.10	0	0.00	94.00	1	6,281	0.02%
2019/05/03	2	96.30	1	96.60	96.50	1	6,254	0.02%
2019/05/02	5	95.12	4	95.20	94.80	1	6,225	0.02%
2019/04/30	2	90.20	3	94.67	96.90	-1	6,167	-0.02%
2019/04/29	3	93.77	0	0.00	93.50	3	6,046	0.05%
2019/04/26	3	95.93	0	0.00	95.00	3	6,089	0.05%
2019/04/25	0	0.00	2	99.85	98.30	-2	6,047	-0.03%
2019/04/24	0	0.00	3	96.93	96.70	-3	5,965	-0.05%
2019/04/23	4	98.20	0	0.00	97.50	4	5,946	0.07%
2019/04/22	2	102.75	2	104.25	102.00	0	5,812	0.00%
2019/04/19	5	101.80	9	101.83	103.00	-4	5,702	-0.07%
2019/04/18	6	101.75	6	101.92	100.50	0	5,682	0.00%
2019/04/17	4	102.13	25	102.62	100.00	-21	5,725	-0.37%
2019/04/16	2	102.75	17	100.14	102.00	-15	5,645	-0.27%
2019/04/15	12	95.84	8	97.46	97.10	4	5,417	0.07%
2019/04/12	5	95.20	6	95.25	94.70	-1	5,332	-0.02%
2019/04/11	0	0.00	2	95.60	93.80	-2	5,322	-0.04%
2019/04/10	0	0.00	2	94.85	95.20	-2	5,278	-0.04%
2019/04/09	310	95.12	6	97.18	94.00	304	5,280	5.76%	大買/鉅額交易
2019/04/08	2	94.60	1	94.60	95.10	1	5,135	0.02%
2019/04/03	3	92.93	1	94.00	93.50	2	5,086	0.04%
2019/04/02	0	0.00	5	94.80	93.80	-5	5,025	-0.10%
2019/04/01	22	95.24	15	95.07	94.30	7	4,955	0.14%
2019/03/29	1	92.40	8.1	91.72	92.80	-7.1	4,731	-0.15%
2019/03/28	7	90.34	0	0.00	89.80	7	4,625	0.15%
2019/03/27	0	0.00	22	90.62	90.50	-22	4,620	-0.48%
2019/03/25	14	88.58	0	0.00	88.00	14	4,545	0.31%
2019/03/22	13	91.15	21	91.74	90.70	-8	4,486	-0.18%
2019/03/21	5	91.20	0	0.00	90.50	5	4,417	0.11%
2019/03/20	14	90.91	0.5	90.40	90.10	13.5	4,398	0.31%
2019/03/19	26	92.40	23	92.30	91.30	3	4,352	0.07%
2019/03/18	3	91.33	4	91.58	91.20	-1	4,246	-0.02%
2019/03/15	4	90.88	0	0.00	90.70	4	4,229	0.09%
2019/03/12	4	91.35	2	91.80	89.60	2	4,307	0.05%
2019/03/11	0.5	90.20	0	0.00	90.20	0.5	4,340	0.01%
2019/03/08	1	87.00	0	0.00	89.00	1	4,456	0.02%
2019/03/07	2	90.00	2	91.50	89.00	0	4,428	0.00%
2019/03/06	5	90.20	0	0.00	90.10	5	4,373	0.11%
2019/03/05	1	89.90	0	0.00	90.00	1	4,373	0.02%
2019/03/04	3	90.70	0	0.00	90.20	3	4,380	0.07%
2019/02/27	10	89.20	2	89.50	89.90	8	4,342	0.18%
2019/02/26	4.3	92.11	3	90.97	90.60	1.3	4,290	0.03%
2019/02/25	4	93.28	2	92.60	92.60	2	4,249	0.05%
2019/02/22	1	92.00	1	92.90	92.50	0	4,220	0.00%
2019/02/21	5	92.12	0	0.00	92.80	5	4,202	0.12%
2019/02/20	0	0.00	3	91.83	91.30	-3	4,173	-0.07%
2019/02/19	5	89.70	11	89.62	90.50	-6	4,049	-0.15%
2019/02/18	21	89.53	7	90.04	90.40	14	4,029	0.35%
2019/02/15	37	86.79	47.5	87.18	88.20	-10.5	3,774	-0.28%
2019/02/14	8	78.76	6	78.97	80.20	2	3,364	0.06%
2019/02/13	0	0.00	1	77.70	77.80	-1	3,299	-0.03%
2019/02/12	1	79.20	18	78.67	79.00	-17	3,293	-0.52%
2019/02/11	4	76.98	1	77.20	78.00	3	3,235	0.09%
2019/01/28	0	0.00	6	73.70	73.50	-6	3,262	-0.18%
2019/01/25	0	0.00	1	72.40	73.20	-1	3,338	-0.03%
2019/01/18	1	73.10	8	74.23	74.80	-7	3,558	-0.20%
2019/01/17	0	0.00	7	72.41	73.00	-7	3,487	-0.20%
2019/01/16	1	71.20	3	71.33	70.40	-2	3,417	-0.06%
2019/01/15	2	69.50	2	70.10	69.80	0	3,363	0.00%
2019/01/14	0	0.00	6	69.67	69.60	-6	3,353	-0.18%
2019/01/11	3	68.90	0	0.00	68.50	3	3,358	0.09%
2019/01/10	9	68.74	0	0.00	68.30	9	3,330	0.27%
2019/01/09	0	0.00	1	70.00	70.00	-1	3,279	-0.03%
2019/01/08	1	68.60	0	0.00	68.80	1	3,160	0.03%
2019/01/07	2	71.00	0	0.00	71.00	2	3,130	0.06%
2019/01/04	7	69.50	1	68.70	70.00	6	3,153	0.19%
2019/01/03	3	71.70	1	70.40	70.60	2	3,174	0.06%
2019/01/02	0	0.00	1	75.30	75.30	-1	3,106	-0.03%
2018/12/28	2	75.00	0	0.00	74.50	2	3,111	0.06%
2018/12/27	1	75.60	1	75.80	75.80	0	3,103	0.00%
2018/12/24	0	0.00	2	75.85	76.00	-2	3,093	-0.06%
2018/12/19	1	77.80	1	77.80	77.60	0	3,177	0.00%
2018/12/13	9	79.47	0	0.00	79.00	9	3,373	0.27%
2018/12/12	0	0.00	1	78.60	79.00	-1	3,439	-0.03%
2018/12/10	5	76.92	2	77.10	77.00	3	3,409	0.09%
2018/12/07	1	79.70	1	80.00	79.80	0	3,395	0.00%
2018/12/06	10	79.49	0	0.00	78.20	10	3,408	0.29%
2018/12/05	7	82.54	12	82.20	82.30	-5	3,348	-0.15%
2018/12/04	1	85.40	14	85.67	85.60	-13	3,355	-0.39%
2018/12/03	1	83.90	5	85.70	87.80	-4	3,355	-0.12%
2018/11/30	1	80.60	1	81.10	80.60	0	3,254	0.00%
2018/11/29	0	0.00	2	80.05	79.40	-2	3,230	-0.06%
2018/11/28	2	78.40	1	79.00	78.90	1	3,187	0.03%
2018/11/27	3	77.00	18	76.76	77.50	-15	3,173	-0.47%
2018/11/23	1	77.70	1	78.10	77.70	0	3,195	0.00%
2018/11/22	1	79.90	3	79.30	79.10	-2	3,243	-0.06%
2018/11/21	0	0.00	1	79.10	79.10	-1	3,251	-0.03%
2018/11/20	1	78.80	1	78.50	78.50	0	3,271	0.00%
2018/11/19	3	79.23	3	79.03	78.80	0	3,289	0.00%
2018/11/16	5	80.46	3	80.97	80.00	2	3,258	0.06%
2018/11/15	3	79.97	3	79.50	79.30	0	3,222	0.00%
2018/11/14	10	78.81	1	78.60	78.50	9	3,218	0.28%
2018/11/13	3	77.73	1	78.30	78.40	2	3,291	0.06%
2018/11/07	18	79.57	2	79.50	79.30	16	3,309	0.48%
2018/11/06	2	78.70	7	77.71	77.10	-5	3,323	-0.15%
2018/11/02	7	84.91	5	85.56	84.20	2	3,195	0.06%
2018/11/01	0	0.00	17	82.03	85.40	-17	3,171	-0.54%
2018/10/31	18	78.11	3	78.17	77.70	15	3,053	0.49%
2018/10/30	1	78.60	13	76.98	76.00	-12	3,172	-0.38%
2018/10/29	15	74.83	4	76.05	75.00	11	3,145	0.35%
2018/10/26	1	77.20	2	76.15	75.50	-1	3,182	-0.03%
2018/10/25	4	78.00	1	77.90	77.00	3	3,202	0.09%
2018/10/24	3	80.60	4	80.10	80.60	-1	3,294	-0.03%
2018/10/22	0.1	80.10	0	0.00	80.10	0.1	3,674	0.00%
2018/10/19	6	80.15	0	0.00	80.50	6	3,743	0.16%
2018/10/18	0	0.00	7.1	81.70	81.90	-7.1	3,772	-0.19%
2018/10/15	1	79.00	1	80.70	81.50	0	3,928	0.00%
2018/10/12	1	74.60	41	77.06	79.00	-40	3,969	-1.01%
2018/10/11	12	76.84	0	0.00	76.10	12	4,097	0.29%
2018/10/05	0	0.00	13	85.64	86.00	-13	4,331	-0.30%
2018/10/04	0	0.00	1	86.60	86.70	-1	4,389	-0.02%
2018/10/02	1	87.80	0	0.00	87.40	1	4,409	0.02%
2018/10/01	0	0.00	1	88.10	87.90	-1	4,427	-0.02%
2018/09/28	1	87.10	1	86.60	86.60	0	4,458	0.00%
2018/09/26	2	86.60	1	87.30	86.50	1	4,400	0.02%
2018/09/21	4	86.20	0	0.00	88.50	4	4,382	0.09%
2018/09/20	3	85.60	1	83.30	84.50	2	4,339	0.05%
2018/09/18	2.2	89.00	8	90.10	89.50	-5.8	4,257	-0.14%
2018/09/17	1	93.60	1	92.70	92.70	0	4,214	0.00%
2018/09/14	1	93.10	0	0.00	93.50	1	4,229	0.02%
2018/09/13	0.1	92.30	0	0.00	92.30	0.1	4,232	0.00%
2018/09/11	1	89.80	1	90.50	90.00	0	4,215	0.00%
2018/09/10	12	88.78	12	90.15	87.70	0	4,220	0.00%
2018/09/07	3	91.07	2	90.20	91.80	1	4,238	0.02%
2018/09/06	1	93.30	1	93.20	93.40	0	4,217	0.00%
2018/09/04	2	97.95	0	0.00	97.80	2	4,253	0.05%
2018/09/03	4	97.50	2	98.00	97.20	2	4,257	0.05%
2018/08/31	0	0.00	1	98.10	99.00	-1	4,261	-0.02%
2018/08/30	0	0.00	3	98.13	99.00	-3	4,286	-0.07%
2018/08/29	4	97.08	3	97.97	97.80	1	4,258	0.02%
2018/08/28	5	95.48	1	95.80	95.00	4	4,210	0.10%
2018/08/24	0	0.00	1	90.00	90.50	-1	4,226	-0.02%
2018/08/21	2	93.85	1	94.80	95.00	1	4,247	0.02%
2018/08/20	3	95.43	1	97.40	91.30	2	4,218	0.05%
2018/08/17	3	99.57	0	0.00	98.60	3	4,127	0.07%
2018/08/15	10	100.77	2	100.50	100.00	8	4,059	0.20%
2018/08/14	4	103.13	0	0.00	102.50	4	4,027	0.10%
2018/08/13	3	104.33	25	102.20	101.50	-22	4,045	-0.54%
2018/08/08	24	105.35	12	106.25	104.00	12	4,009	0.30%
2018/08/07	9	111.22	19	111.26	111.50	-10	3,939	-0.25%
2018/08/06	2	111.00	10.1	111.05	111.50	-8.1	3,881	-0.21%
2018/08/03	1	107.50	6	108.83	108.00	-5	3,737	-0.13%
2018/08/02	4	108.00	0	0.00	108.00	4	3,710	0.11%
2018/08/01	11	108.00	114	107.08	108.00	-103	3,704	-2.78%	大賣/鉅額交易
2018/07/31	8	104.75	11	107.86	108.00	-3	3,742	-0.08%
2018/07/30	2.7	105.94	15	106.43	107.00	-12.3	3,707	-0.33%
2018/07/27	4	98.55	20	102.20	104.50	-16	3,620	-0.44%
2018/07/26	19	100.57	2	101.75	99.80	17	3,369	0.50%
2018/07/25	5	104.20	0	0.00	103.00	5	3,354	0.15%
2018/07/24	10	101.60	4	102.00	102.50	6	3,436	0.17%
2018/07/23	10	102.75	10	102.50	102.50	0	3,566	0.00%
2018/07/20	6	106.67	8	108.00	105.50	-2	3,569	-0.06%
2018/07/19	2	105.25	0	0.00	106.00	2	3,573	0.06%
2018/07/18	17	106.47	11	106.91	105.50	6	3,636	0.16%
2018/07/17	0	0.00	1	103.00	103.00	-1	3,532	-0.03%
2018/07/16	32	103.08	11.1	103.19	104.00	20.9	3,504	0.60%
2018/07/13	3	100.20	7	100.37	100.50	-4	3,327	-0.12%
2018/07/12	2	98.15	5	97.86	97.90	-3	3,220	-0.09%
2018/07/11	1	95.50	0	0.00	95.00	1	3,156	0.03%
2018/07/09	0	0.00	5	95.00	95.00	-5	3,228	-0.15%
2018/06/29	0	0.00	13	94.92	94.00	-13	3,575	-0.36%
2018/06/27	0	0.00	17	94.98	94.70	-17	3,620	-0.47%
2018/06/20	2	93.80	4	93.60	92.60	-2	3,867	-0.05%
2018/06/19	2	95.35	0	0.00	95.00	2	3,868	0.05%
2018/06/15	2	97.35	8	97.15	97.40	-6	3,862	-0.16%
2018/06/14	0	0.00	2.1	95.95	95.00	-2.1	3,778	-0.06%
2018/06/13	3	95.20	0	0.00	95.20	3	3,737	0.08%
2018/06/12	1	94.00	3	93.90	93.60	-2	3,711	-0.05%
2018/06/11	4	91.10	0	0.00	91.70	4	3,659	0.11%
2018/06/08	1	91.50	1	92.20	91.00	0	3,669	0.00%
2018/06/07	0	0.00	103	91.29	92.10	-103	3,687	-2.79%	大賣/鉅額交易
2018/06/06	0	0.00	2	90.30	91.00	-2	3,680	-0.05%
2018/06/05	11	90.07	1	91.50	89.60	10	3,671	0.27%
2018/06/04	2	89.30	4	89.38	90.50	-2	3,683	-0.05%
2018/06/01	2	87.50	0	0.00	87.80	2	3,693	0.05%
2018/05/30	0.8	87.00	0	0.00	86.60	0.8	3,663	0.02%
2018/05/28	3	87.53	11	87.70	87.70	-8	3,665	-0.22%
2018/05/25	2	86.95	6	87.47	86.90	-4	3,668	-0.11%
2018/05/23	2	87.30	1	87.30	87.40	1	3,750	0.03%
2018/05/22	3	88.50	0	0.00	88.30	3	3,767	0.08%
2018/05/21	1	86.30	1	88.60	88.20	0	3,778	0.00%
2018/05/17	0	0.00	4	85.03	85.20	-4	3,842	-0.10%
2018/05/16	2	83.00	1	83.00	83.00	1	3,843	0.03%
2018/05/15	1	86.20	0	0.00	85.70	1	3,871	0.03%
2018/05/11	3	86.57	13	86.35	86.10	-10	3,999	-0.25%
2018/05/10	0	0.00	1	85.90	85.60	-1	4,040	-0.02%
2018/05/09	6	85.40	11	85.36	85.00	-5	4,076	-0.12%
2018/05/08	2	86.45	5	85.58	86.00	-3	4,233	-0.07%
2018/05/07	8	81.15	4	81.73	83.00	4	4,280	0.09%
2018/05/03	1	79.00	5	78.80	78.80	-4	4,313	-0.09%
2018/05/02	2	79.30	3	80.40	79.50	-1	4,338	-0.02%
2018/04/30	15	78.22	2	78.50	78.10	13	4,380	0.30%
2018/04/27	10.1	77.51	15	78.61	79.40	-4.9	4,302	-0.11%
2018/04/26	2	86.25	0	0.00	84.60	2	4,171	0.05%
2018/04/25	3	85.83	10	87.94	88.20	-7	4,111	-0.17%
2018/04/24	6	88.28	1	90.10	88.10	5	4,094	0.12%
2018/04/23	13	95.29	3	93.50	93.50	10	3,990	0.25%
2018/04/20	0	0.00	1	98.00	97.90	-1	3,969	-0.03%
2018/04/19	0	0.00	4	98.40	98.40	-4	4,015	-0.10%
2018/04/18	4	97.60	12	98.19	97.60	-8	4,034	-0.20%
2018/04/17	0	0.00	1	97.70	97.90	-1	4,068	-0.02%
2018/04/16	0	97.60	0	0.00	97.30	0	4,108	0.00%
2018/04/13	10	97.90	2	97.45	97.20	8	4,165	0.19%
2018/04/12	8	97.51	4	97.58	99.20	4	4,166	0.10%
2018/04/11	1	95.50	1	96.40	95.80	0	4,124	0.00%
2018/04/10	12	94.87	0	0.00	94.50	12	4,098	0.29%
2018/04/09	2	95.15	1	95.60	95.60	1	4,095	0.02%
2018/04/03	63.1	95.56	7	95.43	94.00	56.1	4,094	1.37%
2018/04/02	57	99.02	0	0.00	98.00	57	3,975	1.43%
2018/03/31	10	99.60	0	0.00	99.20	10	4,008	0.25%
2018/03/30	4	99.85	0	0.00	100.00	4	4,044	0.10%
2018/03/29	11	99.84	0	0.00	99.90	11	4,193	0.26%
2018/03/28	7.1	100.79	2	100.00	100.00	5.1	4,166	0.12%
2018/03/27	1	104.00	0	0.00	103.50	1	4,103	0.02%
2018/03/26	6	102.50	0	0.00	103.50	6	4,108	0.15%
2018/03/23	10	105.45	0	0.00	104.50	10	4,164	0.24%
2018/03/21	10	109.50	0	0.00	109.00	10	4,095	0.24%
2018/03/19	1	109.50	0	0.00	109.50	1	4,114	0.02%
2018/03/16	1	111.00	0	0.00	109.00	1	4,182	0.02%
2018/03/13	2	111.00	52	111.48	111.00	-50	4,266	-1.17%
2018/03/12	0	0.00	5	112.00	111.50	-5	4,307	-0.12%
2018/03/08	0	0.00	150	109.00	109.00	-150	4,573	-3.28%	大賣/鉅額交易
2018/03/07	13	109.69	1	108.50	109.00	12	4,744	0.25%
2018/03/06	4	112.50	3	113.50	112.50	1	4,917	0.02%
2018/03/05	0	0.00	4	111.50	111.50	-4	4,982	-0.08%
2018/03/01	0	0.00	4	114.50	115.00	-4	5,040	-0.08%
2018/02/26	2	113.50	10	113.50	113.00	-8	5,100	-0.16%
2018/02/23	1	116.00	2	114.25	113.50	-1	5,292	-0.02%
2018/02/22	1	111.00	1	112.50	112.50	0	5,483	0.00%
2018/02/21	3	110.67	4	110.00	111.50	-1	5,485	-0.02%
2018/02/12	2	108.50	2	108.50	108.00	0	5,486	0.00%
2018/02/09	6	106.00	0	0.00	110.50	6	5,481	0.11%
2018/02/07	5	109.70	0	0.00	108.50	5	5,493	0.09%
2018/02/06	7	108.43	2	105.50	106.00	5	5,460	0.09%
2018/02/05	0	0.00	1	112.00	113.50	-1	5,403	-0.02%
2018/02/02	1	114.50	1	115.00	115.00	0	5,383	0.00%
2018/01/31	14	111.43	7	111.93	111.00	7	5,403	0.13%
2018/01/30	4	115.25	2	115.50	115.50	2	5,251	0.04%
2018/01/29	0	0.00	15	120.63	120.50	-15	5,186	-0.29%
2018/01/26	0	0.00	1	117.50	117.00	-1	5,166	-0.02%
2018/01/25	2	117.50	6	116.08	116.00	-4	5,248	-0.08%
2018/01/24	2	115.50	5	115.70	115.50	-3	5,299	-0.06%
2018/01/23	5	112.80	2	113.00	113.00	3	5,328	0.06%
2018/01/22	4	111.63	9	112.94	113.00	-5	5,439	-0.09%
2018/01/17	1	110.50	2	110.75	110.50	-1	5,964	-0.02%
2018/01/15	1	109.50	8	111.63	110.00	-7	6,056	-0.12%
2018/01/12	2	108.00	2	107.75	108.00	0	6,042	0.00%
2018/01/11	2	104.75	4	105.88	107.50	-2	6,068	-0.03%
2018/01/10	2	104.50	1	105.50	104.00	1	6,095	0.02%
2018/01/09	1	106.50	1	106.50	106.00	0	6,059	0.00%
2018/01/08	5	108.90	3	108.00	110.00	2	6,038	0.03%
2018/01/05	3	106.83	0	0.00	107.50	3	6,017	0.05%
2018/01/03	5	109.50	3.4	108.65	108.50	1.6	6,033	0.03%
2018/01/02	1	109.50	5	108.80	111.00	-4	6,081	-0.07%