台表科 (6278)-中國信託-高雄券商分點個股進出

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

台表科

(6278)

可現股當沖

股價
118.5
漲跌
▼3.5
漲幅
-2.87%
成交量
7,805張
產業
上市光電類股
880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

台表科 (6278)籌碼相關－中國信託-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-高雄券商分點個股進出
中國信託-高雄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	7.2	118.70	5	118.50	118.50	2.2	3,367	0.07%
2024/05/02	3.1	121.98	4	120.88	122.00	-0.9	3,254	-0.03%
2024/04/30	4	119.13	8	117.94	119.50	-4	3,104	-0.13%
2024/04/29	2	113.00	2	113.50	114.00	0	2,869	0.00%
2024/04/25	4	113.00	0	0.00	111.50	4	2,764	0.14%
2024/04/24	3	111.50	11	110.59	113.50	-8	2,709	-0.30%
2024/04/23	1	106.50	3	105.50	108.00	-2	2,606	-0.08%
2024/04/19	4	107.75	0	0.00	107.50	4	2,544	0.16%
2024/04/18	1	107.50	1	108.50	109.00	0	2,511	0.00%
2024/04/17	2	108.00	0	0.00	107.50	2	2,494	0.08%
2024/04/15	2	107.25	68	109.85	110.00	-66	2,419	-2.73%
2024/04/12	8	109.94	0	0.00	110.50	8	2,377	0.34%
2024/04/11	17	110.59	3	109.50	109.00	14	2,346	0.60%
2024/04/10	0	0.00	30	109.50	109.00	-30	2,292	-1.31%
2024/04/08	0.3	109.50	0	0.00	110.50	0.3	2,251	0.02%
2024/04/03	1	110.50	0	0.00	110.00	1	2,220	0.05%
2024/04/02	6	110.50	5	110.50	110.50	1	2,205	0.05%
2024/04/01	2	109.00	0	0.00	108.50	2	2,182	0.09%
2024/03/29	45	108.50	17.2	108.85	108.50	27.8	2,163	1.29%
2024/03/28	47	106.95	3	105.67	105.50	44	2,084	2.11%
2024/03/27	1	104.50	0	0.00	104.50	1	2,052	0.05%
2024/03/26	2	104.50	0	0.00	103.00	2	2,066	0.10%
2024/03/25	0.2	105.00	2	104.75	104.00	-1.8	2,086	-0.09%
2024/03/22	0	0.00	6	104.92	104.50	-6	2,105	-0.28%
2024/03/21	3	107.67	1	108.00	107.00	2	2,070	0.10%
2024/03/20	15	107.97	0	0.00	106.00	15	2,010	0.75%
2024/03/19	1	113.50	5	112.50	112.00	-4	1,868	-0.21%
2024/03/18	0	0.00	2	108.50	108.00	-2	1,705	-0.12%
2024/03/15	3	107.83	1	108.50	108.00	2	1,673	0.12%
2024/03/14	6.1	108.76	16	109.34	110.00	-9.9	1,627	-0.61%
2024/03/13	4	107.00	2	107.00	107.50	2	1,533	0.13%
2024/03/12	0	0.00	2.2	102.00	103.00	-2.2	1,411	-0.16%
2024/03/11	1	99.10	10	102.30	102.00	-9	1,453	-0.62%
2024/03/08	10	97.00	7	97.47	98.10	3	1,388	0.22%
2024/03/07	13	98.69	2	96.40	96.50	11	1,426	0.77%
2024/03/06	1	97.30	19	97.75	97.80	-18	1,409	-1.28%
2024/03/05	3	96.70	1	97.40	98.00	2	1,486	0.13%
2024/03/04	8	95.80	5	96.80	97.30	3	1,528	0.20%
2024/03/01	1	96.80	20	96.05	95.20	-19	1,559	-1.22%
2024/02/29	5	96.00	1	96.30	98.20	4	1,563	0.26%
2024/02/27	4	96.05	0	0.00	96.10	4	1,597	0.25%
2024/02/23	1	96.20	0	0.00	96.40	1	1,608	0.06%
2024/02/21	0	0.00	1	95.10	95.30	-1	1,612	-0.06%
2024/02/20	6.2	95.52	1	95.80	95.10	5.2	1,615	0.32%
2024/02/19	10	95.95	3	96.13	96.00	7	1,615	0.43%
2024/02/15	13	93.08	6	93.92	94.40	7	1,618	0.43%
2024/02/02	1	93.00	0	0.00	92.80	1	1,634	0.06%
2024/02/01	0	0.00	2	93.00	93.30	-2	1,649	-0.12%
2024/01/30	2	93.10	0	0.00	93.10	2	1,660	0.12%
2024/01/26	1	92.90	6	93.90	93.10	-5	1,682	-0.30%
2024/01/25	1	92.20	0	0.00	92.80	1	1,676	0.06%
2024/01/24	0.1	92.48	0	0.00	92.10	0.1	1,688	0.01%
2024/01/23	1.2	92.08	0	0.00	92.10	1.2	1,732	0.07%
2024/01/19	2	90.70	0	0.00	91.60	2	1,753	0.11%
2024/01/18	2.5	90.39	4	89.70	90.30	-1.5	1,744	-0.09%
2024/01/15	0	0.00	2	93.50	94.00	-2	1,697	-0.12%
2024/01/11	1	93.30	0	0.00	93.70	1	1,704	0.06%
2024/01/08	0	0.00	5	94.00	94.00	-5	1,724	-0.29%
2024/01/05	1	94.40	0	0.00	93.80	1	1,722	0.06%
2024/01/04	0.1	95.00	1	94.40	94.70	-0.9	1,725	-0.05%
2024/01/03	1.2	95.02	0	0.00	95.50	1.2	1,721	0.07%
2023/12/28	1	94.50	0	0.00	95.10	1	1,688	0.06%
2023/12/27	0	0.00	4	93.30	94.50	-4	1,679	-0.24%
2023/12/22	1	93.80	0	0.00	93.80	1	1,654	0.06%
2023/12/21	1	95.60	4	95.30	95.00	-3	1,620	-0.19%
2023/12/20	3	94.93	0	0.00	94.80	3	1,593	0.19%
2023/12/19	4	93.20	0	0.00	93.00	4	1,551	0.26%
2023/12/15	1	94.50	3	94.63	93.70	-2	1,508	-0.13%
2023/12/14	1	94.20	0	0.00	94.30	1	1,503	0.07%
2023/12/13	1	93.60	1	94.30	93.30	0	1,499	0.00%
2023/12/08	1	95.60	3	97.00	97.10	-2	1,508	-0.13%
2023/12/06	5	95.16	8	94.69	94.80	-3	1,472	-0.20%
2023/12/05	6	98.07	0	0.00	98.60	6	1,421	0.42%
2023/11/30	5	97.70	2	97.35	97.30	3	1,343	0.22%
2023/11/29	0	0.00	1	96.50	96.00	-1	1,255	-0.08%
2023/11/28	5	95.08	0	0.00	95.10	5	1,197	0.42%
2023/11/27	1	93.00	0	0.00	92.80	1	1,157	0.09%
2023/11/21	2	92.25	0	0.00	92.40	2	1,051	0.19%
2023/11/15	0	0.00	0.2	92.30	92.40	-0.2	1,009	-0.02%
2023/11/09	2	91.25	0	0.00	90.80	2	969	0.21%
2023/10/31	1	93.20	0	0.00	91.40	1	960	0.10%
2023/10/30	1	91.70	13	92.04	91.70	-12	915	-1.31%
2023/10/26	0	0.00	1	88.60	88.70	-1	914	-0.11%
2023/10/19	1	88.20	0	0.00	88.80	1	1,018	0.10%
2023/10/18	1	89.00	0	0.00	88.70	1	1,204	0.08%
2023/10/13	1	90.90	0	0.00	90.60	1	1,327	0.08%
2023/10/11	1	91.40	1	92.00	92.00	0	1,352	0.00%
2023/10/05	1	91.40	0	0.00	91.10	1	1,469	0.07%
2023/09/22	1	91.50	1	91.80	91.70	0	1,561	0.00%
2023/09/20	1.1	95.85	0	0.00	93.20	1.1	1,552	0.07%
2023/09/19	1	96.10	1	96.90	96.40	0	1,543	0.00%
2023/09/18	1	96.10	1	95.80	95.60	0	1,535	0.00%
2023/09/13	1	93.90	1	93.50	93.30	0	1,553	0.00%
2023/09/12	0	0.00	1	92.40	93.90	-1	1,567	-0.06%
2023/09/08	8	94.26	1	93.80	93.70	7	1,608	0.44%
2023/09/07	1	92.30	0	0.00	93.40	1	1,608	0.06%
2023/09/06	1	93.30	2	93.05	93.40	-1	1,624	-0.06%
2023/09/05	1	92.70	0	0.00	92.10	1	1,617	0.06%
2023/09/01	1	91.30	0	0.00	90.90	1	1,620	0.06%
2023/08/30	2.1	90.75	2	90.60	90.40	0.1	1,614	0.01%
2023/08/28	1	90.20	0	0.00	90.20	1	1,655	0.06%
2023/08/23	0	0.00	1	88.80	88.90	-1	1,686	-0.06%
2023/08/22	2	88.90	2	89.45	88.30	0	1,694	0.00%
2023/08/21	2	89.40	2	90.05	89.40	0	1,696	0.00%
2023/08/18	4	90.18	2	90.30	89.50	2	1,710	0.12%
2023/08/17	0	0.00	1	89.90	89.90	-1	1,709	-0.06%
2023/08/14	1	89.10	0	0.00	86.80	1	1,693	0.06%
2023/08/08	1	90.20	0	0.00	89.20	1	1,666	0.06%
2023/08/04	1	90.30	0	0.00	91.00	1	1,640	0.06%
2023/07/28	10	90.10	10	90.30	90.50	0	1,634	0.00%
2023/07/27	11	89.19	10	89.70	90.20	1	1,644	0.06%
2023/07/26	26	89.32	25	89.00	89.00	1	1,633	0.06%
2023/07/25	3	89.17	0	0.00	88.40	3	1,627	0.18%
2023/07/24	4	89.63	0	0.00	89.10	4	1,601	0.25%
2023/07/21	11	94.95	16	95.66	92.80	-5	1,561	-0.32%
2023/07/20	0	0.00	3	95.20	96.40	-3	1,385	-0.22%
2023/07/19	4	88.33	0	0.00	87.70	4	1,267	0.32%
2023/07/18	2	88.00	0.2	87.70	88.80	1.8	1,263	0.14%
2023/07/17	10	87.67	10	87.20	88.20	0	1,256	0.00%
2023/07/14	2	89.55	0	0.00	89.50	2	1,264	0.16%
2023/07/13	1	91.40	0	0.00	90.20	1	1,276	0.08%
2023/07/12	10	99.60	10	99.40	99.50	0	1,216	0.00%
2023/07/07	0	0.00	1	100.50	98.50	-1	1,217	-0.08%
2023/07/06	0	0.00	1	101.00	100.50	-1	1,242	-0.08%
2023/07/05	1	102.00	0	0.00	101.50	1	1,253	0.08%
2023/07/04	0	0.00	1.1	101.00	101.00	-1.1	1,306	-0.08%
2023/06/30	1	100.50	0	0.00	100.50	1	1,397	0.07%
2023/06/28	0	0.00	4	99.55	99.40	-4	1,429	-0.28%
2023/06/27	1	99.10	0	0.00	99.30	1	1,446	0.07%
2023/06/21	0	0.00	3	100.67	101.00	-3	1,491	-0.20%
2023/06/20	1	99.80	0	0.00	100.50	1	1,500	0.07%
2023/06/19	0.2	100.50	2	101.00	100.00	-1.8	1,494	-0.12%
2023/06/16	1	99.00	4	99.30	100.50	-3	1,477	-0.20%
2023/06/15	1	98.90	0	0.00	98.90	1	1,468	0.07%
2023/06/14	1	98.60	0	0.00	98.90	1	1,452	0.07%
2023/06/13	10	100.60	4	101.50	100.50	6	1,450	0.41%
2023/06/12	0	0.00	10	99.77	102.00	-10	1,449	-0.69%
2023/06/08	0	0.00	1	99.10	99.30	-1	1,489	-0.07%
2023/06/05	1	99.50	0	0.00	99.70	1	1,570	0.06%
2023/06/02	0	0.00	1	98.70	99.50	-1	1,597	-0.06%
2023/06/01	1	99.69	1.7	99.18	99.10	-0.7	1,615	-0.04%
2023/05/31	1	101.50	4	102.50	101.00	-3	1,604	-0.19%
2023/05/30	1	102.00	0	0.00	101.50	1	1,602	0.06%
2023/05/29	1	100.50	0	0.00	100.50	1	1,604	0.06%
2023/05/26	0	0.00	1	100.50	99.90	-1	1,653	-0.06%
2023/05/25	2	99.80	0	0.00	99.90	2	1,691	0.12%
2023/05/23	1.7	98.78	0	0.00	98.90	1.7	1,761	0.10%
2023/05/19	0.2	97.80	0	0.00	97.90	0.2	1,847	0.01%
2023/05/17	1	96.10	0	0.00	96.80	1	1,963	0.05%
2023/05/05	0	0.00	2	96.80	97.60	-2	2,168	-0.09%
2023/05/04	4	95.90	5	95.88	96.40	-1	2,237	-0.04%
2023/04/28	0	0.00	6	98.50	98.50	-6	2,325	-0.26%
2023/04/27	2	98.90	2	99.00	99.00	0	2,318	0.00%
2023/04/21	0	0.00	0.1	98.70	98.10	-0.1	2,310	0.00%
2023/04/19	2	100.15	1	100.00	98.80	1	2,293	0.04%
2023/04/18	1	104.00	0	0.00	101.50	1	2,275	0.04%
2023/04/17	0	0.00	1	103.00	104.50	-1	2,257	-0.04%
2023/04/14	0	0.00	1	102.50	102.50	-1	2,240	-0.04%
2023/04/13	1	101.50	0	0.00	102.00	1	2,229	0.04%
2023/04/12	0	0.00	1	101.00	101.00	-1	2,207	-0.05%
2023/04/11	0	0.00	1	100.00	101.50	-1	2,183	-0.05%
2023/04/10	0	0.00	1	96.60	98.00	-1	2,132	-0.05%
2023/04/07	3	98.57	0	0.00	97.30	3	2,112	0.14%
2023/03/31	1	97.30	0	0.00	97.20	1	1,997	0.05%
2023/03/27	0	0.00	1.2	94.86	96.00	-1.2	1,923	-0.06%
2023/03/24	1	94.70	0.1	94.50	95.30	0.9	1,909	0.05%
2023/03/21	1	92.80	0.1	93.00	93.30	0.9	1,861	0.05%
2023/03/17	0	0.00	0.2	91.70	91.20	-0.2	1,882	-0.01%
2023/03/15	1	93.20	0	0.00	93.10	1	1,863	0.05%
2023/03/14	1	92.70	0	0.00	92.70	1	1,855	0.05%
2023/03/13	1	93.40	1	92.70	92.70	0	1,844	0.00%
2023/03/10	1	92.40	3	91.87	91.80	-2	1,813	-0.11%
2023/03/09	0	0.00	18	92.00	91.80	-18	1,810	-0.99%
2023/03/08	0	0.00	13	91.55	92.00	-13	1,796	-0.72%
2023/03/07	5.1	90.19	3	90.60	90.70	2.1	1,776	0.12%
2023/03/06	4	90.40	3	90.50	90.90	1	1,753	0.06%
2023/03/02	2.1	88.65	0	0.00	89.10	2.1	1,729	0.12%
2023/03/01	1	88.90	0	0.00	88.70	1	1,722	0.06%
2023/02/24	2	89.30	4	89.95	88.90	-2	1,720	-0.12%
2023/02/23	1	88.50	1	88.70	88.50	0	1,666	0.00%
2023/02/22	3	88.27	2	88.35	88.70	1	1,645	0.06%
2023/02/21	2	88.05	1	88.30	88.40	1	1,641	0.06%
2023/02/20	10	86.97	1	87.40	87.40	9	1,616	0.56%
2023/02/17	2	85.70	2	85.60	86.00	0	1,596	0.00%
2023/02/16	1	85.00	1	85.50	86.20	0	1,577	0.00%
2023/02/15	1	84.90	0	0.00	85.00	1	1,572	0.06%
2023/02/13	1	87.10	0	0.00	87.70	1	1,537	0.07%
2023/02/10	1	87.00	1	87.70	86.90	0	1,537	0.00%
2023/02/08	3	89.10	8	89.43	89.20	-5	1,530	-0.33%
2023/02/07	14.1	88.59	4	89.00	89.40	10.1	1,516	0.67%
2023/02/06	8.1	92.26	1	92.40	92.20	7.1	1,498	0.47%
2023/02/03	1	94.20	1	93.40	93.50	0	1,524	0.00%
2023/02/02	1	93.30	0.1	93.00	93.30	0.9	1,504	0.06%
2023/02/01	16	91.48	10	91.00	91.90	6	1,434	0.42%
2023/01/31	0.2	91.45	2	91.30	90.60	-1.8	1,389	-0.13%
2023/01/30	0	90.00	10	89.50	90.30	-10	1,355	-0.73%
2023/01/11	1	91.00	0	0.00	91.00	1	1,370	0.07%
2023/01/10	11	90.45	0	0.00	90.50	11	1,381	0.80%
2023/01/09	0	90.80	1	90.20	90.90	-1	1,396	-0.07%
2023/01/05	1	89.10	0	0.00	89.00	1	1,431	0.07%
2022/12/30	5	89.20	0	0.00	89.00	5	1,480	0.34%
2022/12/28	1	92.00	0	0.00	90.10	1	1,535	0.07%
2022/12/23	10	92.03	10	90.40	92.40	0	1,620	0.00%
2022/12/21	0	0.00	1	94.10	92.10	-1	1,646	-0.06%
2022/12/20	0	0.00	2	94.40	91.80	-2	1,663	-0.12%
2022/12/19	0	0.00	0.1	95.30	95.20	-0.1	1,688	-0.01%
2022/12/14	0	0.00	0.2	97.80	97.70	-0.2	1,728	-0.01%
2022/12/12	0	0.00	4	95.90	97.40	-4	1,719	-0.23%
2022/12/09	0.1	95.30	0	0.00	95.80	0.1	1,725	0.00%
2022/12/08	0	0.00	1	97.50	97.60	-1	1,705	-0.06%
2022/12/06	0	0.00	1	98.80	96.60	-1	1,724	-0.06%
2022/12/05	0.1	98.80	0.2	98.70	98.80	-0.1	1,723	0.00%
2022/12/01	0	0.00	2	97.60	97.10	-2	1,794	-0.11%
2022/11/30	2	95.80	0	0.00	95.80	2	1,902	0.11%
2022/11/29	3	93.73	0	0.00	94.00	3	1,897	0.16%
2022/11/28	0	0.00	17	92.00	93.50	-17	1,895	-0.90%
2022/11/25	0.2	93.90	0	0.00	93.00	0.2	1,922	0.01%
2022/11/24	2	94.15	0	0.00	94.30	2	1,968	0.10%
2022/11/23	0	0.00	1	93.10	92.80	-1	1,974	-0.05%
2022/11/21	0.2	93.80	0.2	93.60	93.50	0.1	2,043	0.00%
2022/11/18	5	93.96	0	0.00	93.60	5	2,062	0.24%
2022/11/17	5	93.62	0	0.00	94.60	5	2,071	0.24%
2022/11/16	2	92.10	5	92.50	93.60	-3	2,083	-0.14%
2022/11/14	0	0.00	1	91.70	91.50	-1	2,156	-0.05%
2022/11/11	0	0.00	2	91.05	90.50	-2	2,232	-0.09%
2022/11/10	0	0.00	1	90.00	90.10	-1	2,297	-0.04%
2022/11/09	8	89.76	1	89.80	89.90	7	2,319	0.30%
2022/11/07	0	0.00	1	88.40	88.50	-1	2,458	-0.04%
2022/11/02	0	0.00	1	86.80	86.30	-1	2,738	-0.04%
2022/11/01	2	83.00	2	84.60	85.50	0	2,714	0.00%
2022/10/27	1	79.80	1	80.30	80.40	0	2,710	0.00%
2022/10/26	1	77.70	0	0.00	77.80	1	2,721	0.04%
2022/10/25	0	0.00	1	78.70	78.80	-1	2,729	-0.04%
2022/10/24	0	0.00	1	79.90	79.80	-1	2,735	-0.04%
2022/10/21	1	79.00	0	0.00	79.00	1	2,737	0.04%
2022/10/18	1	79.80	0	0.00	80.90	1	2,754	0.04%
2022/10/14	1	77.60	1	78.70	78.40	0	2,801	0.00%
2022/10/13	0	0.00	1	74.70	74.70	-1	2,820	-0.04%
2022/10/12	1.1	79.10	0	0.00	79.00	1.1	2,799	0.04%
2022/10/11	0	0.00	0.1	79.90	78.90	-0.1	2,834	0.00%
2022/10/07	11	85.83	10	85.38	84.10	1	2,871	0.03%
2022/10/06	15	86.00	16	86.55	86.10	-1	2,966	-0.03%
2022/10/05	11	89.35	10	87.70	87.40	1	3,032	0.03%
2022/10/04	1	87.50	0	0.00	87.10	1	3,055	0.03%
2022/09/30	2	81.10	0	0.00	83.00	2	3,157	0.06%
2022/09/29	0	0.00	2	81.70	81.10	-2	3,212	-0.06%
2022/09/27	7	81.54	0	0.00	83.70	7	3,397	0.21%
2022/09/26	0	0.00	3	82.63	81.30	-3	3,536	-0.08%
2022/09/22	0	0.00	1	86.10	86.60	-1	3,845	-0.03%
2022/09/21	1	88.60	0	0.00	87.80	1	3,840	0.03%
2022/09/19	10	89.20	10	88.70	88.90	0	3,855	0.00%
2022/09/16	0	0.00	1	90.80	88.90	-1	3,868	-0.03%
2022/09/13	0.3	92.03	0	0.00	91.70	0.3	3,885	0.01%
2022/09/12	1	92.60	1	92.70	92.40	0	3,888	0.00%
2022/09/08	2	90.30	5	89.40	91.20	-3	3,912	-0.08%
2022/09/06	2	94.05	10	93.74	91.90	-8	3,858	-0.21%
2022/09/05	0	0.00	1	100.50	100.00	-1	3,739	-0.03%
2022/09/01	0	0.00	1	101.50	101.00	-1	3,751	-0.03%
2022/08/31	7	102.57	5	103.00	102.50	2	3,713	0.05%
2022/08/29	0	0.00	1	99.90	104.50	-1	3,679	-0.03%
2022/08/26	1	106.00	1	104.00	104.00	0	3,675	0.00%
2022/08/25	1	104.50	0	0.00	104.50	1	3,667	0.03%
2022/08/22	3	103.00	0	0.00	103.00	3	3,725	0.08%
2022/08/19	1	104.50	2	107.00	106.50	-1	3,680	-0.03%
2022/08/18	4	102.75	5	102.10	104.50	-1	3,615	-0.03%
2022/08/17	8	98.44	6	102.50	101.50	2	3,524	0.06%
2022/08/16	0	0.00	0.3	99.60	98.20	-0.3	3,431	-0.01%
2022/08/15	0	0.00	0.1	100.00	99.30	-0.1	3,400	0.00%
2022/08/12	1.3	101.90	1	100.00	100.50	0.3	3,352	0.01%
2022/08/11	2.1	96.05	0.1	101.00	100.00	2	3,240	0.06%
2022/08/10	10	90.40	10.4	93.97	93.50	-0.4	3,089	-0.01%
2022/08/05	0	0.00	1.1	87.70	87.60	-1.1	2,962	-0.04%
2022/08/03	1	84.70	0	0.00	83.90	1	2,943	0.03%
2022/08/02	0.1	85.40	0	0.00	85.00	0.1	2,971	0.00%
2022/07/29	0	0.00	2	86.40	86.20	-2	3,021	-0.07%
2022/07/28	5	86.00	5	85.00	84.50	0	3,040	0.00%
2022/07/26	1	85.10	0	0.00	84.60	1	3,093	0.03%
2022/07/25	0	0.00	1	86.20	86.70	-1	3,107	-0.03%
2022/07/21	5	86.40	7	86.46	87.30	-2	3,115	-0.06%
2022/07/20	0	0.00	1	86.40	85.30	-1	3,100	-0.03%
2022/07/18	0	0.00	1	85.00	84.90	-1	3,139	-0.03%
2022/07/15	6	83.25	18	83.18	84.10	-12	3,123	-0.38%
2022/07/14	1	80.30	2.3	77.78	80.70	-1.3	3,075	-0.04%
2022/07/13	13	82.34	0	0.00	81.70	13	2,987	0.44%
2022/07/12	3.1	81.60	1	81.60	81.50	2.1	2,915	0.07%
2022/07/11	1	82.50	1.2	82.77	84.00	-0.2	2,870	-0.01%
2022/07/08	1	80.90	2	79.90	80.90	-1	2,792	-0.04%
2022/07/07	3	75.60	0.1	78.90	78.90	2.9	2,741	0.11%
2022/07/06	4.4	77.67	4	76.65	75.60	0.4	2,683	0.01%
2022/07/05	0	0.00	1	80.20	80.40	-1	2,618	-0.04%
2022/07/04	4.2	77.71	2	80.55	77.50	2.2	2,530	0.09%
2022/07/01	0.2	81.70	0	0.00	81.40	0.2	2,407	0.01%
2022/06/30	2.2	89.12	1	90.60	90.40	1.2	2,245	0.05%
2022/06/21	1	103.00	2	103.00	104.00	-1	2,346	-0.04%
2022/06/20	1	101.00	0	0.00	100.00	1	2,365	0.04%
2022/06/17	3	105.83	5	105.90	104.00	-2	2,346	-0.09%
2022/06/16	2	109.75	0	0.00	107.00	2	2,355	0.08%
2022/06/15	1	112.50	1	111.00	110.50	0	2,374	0.00%
2022/06/14	2	110.25	4	109.75	111.50	-2	2,444	-0.08%
2022/06/13	4	110.13	3	110.67	109.00	1	2,597	0.04%
2022/06/10	5	112.30	4	112.00	113.00	1	2,655	0.04%
2022/06/09	0	0.00	4	113.13	112.50	-4	2,668	-0.15%
2022/06/08	1.1	112.59	0	0.00	112.50	1.1	2,685	0.04%
2022/06/07	1	113.50	1	114.00	112.50	0	2,703	0.00%
2022/06/06	1	114.50	3	115.67	114.50	-2	2,715	-0.07%
2022/06/02	1	114.00	0	0.00	113.50	1	2,738	0.04%
2022/06/01	1	113.00	0	0.00	112.00	1	2,803	0.04%
2022/05/31	0	0.00	1	112.00	112.00	-1	2,853	-0.04%
2022/05/19	0	0.00	2	103.50	105.50	-2	3,416	-0.06%
2022/05/18	2	107.00	0	0.00	105.00	2	3,470	0.06%
2022/05/09	0	0.00	1	102.50	101.50	-1	3,974	-0.03%
2022/05/05	4	107.00	6	108.33	108.00	-2	4,117	-0.05%
2022/05/04	2	106.50	0	0.00	107.00	2	4,158	0.05%
2022/05/03	1	104.50	0	0.00	106.00	1	4,234	0.02%
2022/04/28	2	101.00	0	0.00	100.50	2	4,422	0.05%
2022/04/27	2.1	98.16	2	98.55	101.50	0.1	4,493	0.00%
2022/04/26	0	0.00	2	101.00	101.50	-2	4,616	-0.04%
2022/04/25	3	101.00	4	103.63	102.00	-1	4,880	-0.02%
2022/04/21	1	110.00	0	0.00	110.00	1	5,265	0.02%
2022/04/13	1	111.50	0	0.00	112.00	1	6,812	0.01%
2022/04/12	0	0.00	2	110.25	111.50	-2	7,015	-0.03%
2022/04/11	1	112.00	0	0.00	111.00	1	7,102	0.01%
2022/04/07	4	115.13	4	115.00	114.50	0	7,501	0.00%
2022/04/06	1	117.00	1	118.00	117.50	0	7,537	0.00%
2022/03/31	2	118.00	1	119.50	118.00	1	7,563	0.01%
2022/03/30	5	120.30	6	121.58	121.00	-1	7,530	-0.01%
2022/03/29	1	120.00	7	120.86	120.00	-6	7,487	-0.08%
2022/03/28	0	0.00	2	117.00	117.00	-2	7,422	-0.03%
2022/03/25	11	120.27	7	121.21	119.00	4	7,403	0.05%
2022/03/24	2	117.25	1	117.00	117.50	1	7,320	0.01%
2022/03/22	3	117.00	1	117.00	116.50	2	7,305	0.03%
2022/03/21	2	115.50	0	0.00	117.00	2	7,313	0.03%
2022/03/18	4	114.38	3	115.00	114.00	1	7,295	0.01%
2022/03/17	1	116.00	2	117.00	117.00	-1	7,270	-0.01%
2022/03/16	9	113.56	8	114.63	113.50	1	7,203	0.01%
2022/03/15	2	111.25	0	109.50	109.00	2	7,060	0.03%
2022/03/14	1	113.50	0	0.00	114.50	1	7,032	0.01%
2022/03/11	1	113.00	0	0.00	112.50	1	7,111	0.01%
2022/03/10	1	115.00	1	114.00	114.00	0	7,165	0.00%
2022/03/08	1	112.00	1.2	111.92	111.00	-0.2	7,147	0.00%
2022/03/07	1	115.00	0	0.00	113.50	1	7,120	0.01%
2022/03/04	2	118.75	1	121.50	118.50	1	7,044	0.01%
2022/03/03	0	0.00	1	121.00	121.50	-1	6,998	-0.01%
2022/03/02	2	117.50	0	0.00	119.00	2	6,961	0.03%
2022/02/25	3	116.17	0	0.00	116.00	3	6,881	0.04%
2022/02/24	8.1	117.37	2	117.24	117.50	6.1	6,871	0.09%
2022/02/23	7	120.07	1	121.00	121.00	6	6,846	0.09%
2022/02/22	6.1	119.21	3	118.50	119.00	3.1	6,830	0.05%
2022/02/21	5	122.81	4	122.75	123.50	1	6,770	0.01%
2022/02/18	7	126.64	7	126.64	127.00	0	6,704	0.00%
2022/02/17	2	129.50	5	128.60	128.50	-3	6,768	-0.04%
2022/02/16	1	130.49	9	129.83	130.00	-8	6,893	-0.12%
2022/02/15	3	130.00	3	130.00	128.00	0	7,075	0.00%
2022/02/14	2	130.00	1	130.00	129.50	1	7,435	0.01%
2022/02/11	11	135.09	5	135.20	134.00	6	7,387	0.08%
2022/02/10	10.1	137.50	12	139.00	137.50	-2	7,309	-0.03%
2022/02/09	12	137.54	10.2	138.05	139.00	1.8	7,183	0.03%
2022/02/08	8	132.81	6	132.17	133.00	2	7,006	0.03%
2022/02/07	22	133.70	22	133.73	134.00	0	6,961	0.00%
2022/01/26	1.1	130.09	7	130.64	130.00	-5.9	6,875	-0.09%
2022/01/25	10	130.60	2	132.00	129.00	8	6,925	0.12%
2022/01/24	5	130.40	4	130.13	130.50	1	6,927	0.01%
2022/01/21	8.3	134.11	10	134.35	132.50	-1.7	6,883	-0.02%
2022/01/20	3.3	137.39	8	138.38	137.50	-4.7	6,946	-0.07%
2022/01/19	9.1	138.62	7	138.14	137.00	2.1	6,916	0.03%
2022/01/18	18	141.00	41.3	141.25	139.00	-23.3	6,853	-0.34%
2022/01/17	31.3	136.88	28	138.89	141.00	3.3	6,601	0.05%
2022/01/14	31	133.68	10.1	131.30	136.00	20.9	6,415	0.33%
2022/01/13	5	131.20	23	131.41	132.50	-18	6,266	-0.29%
2022/01/12	6	135.00	55	135.25	134.00	-49	6,152	-0.80%
2022/01/11	26	134.40	94	134.74	134.50	-68	6,083	-1.12%
2022/01/10	43	138.06	57.4	138.62	136.50	-14.4	5,920	-0.24%
2022/01/07	14	133.61	20	134.03	133.50	-6	5,443	-0.11%
2022/01/06	13	129.19	3.1	130.19	133.00	9.9	5,078	0.19%
2022/01/05	4	127.88	8	129.19	131.00	-4	4,843	-0.08%
2022/01/04	18	125.50	5.3	126.19	126.50	12.8	4,643	0.27%
2022/01/03	36	127.47	44	126.65	124.00	-8	4,567	-0.18%
2021/12/30	14	123.93	8	124.06	123.50	6	4,268	0.14%
2021/12/29	2	122.00	13.2	121.36	122.00	-11.2	4,210	-0.27%
2021/12/24	2	120.50	0	0.00	119.50	2	4,187	0.05%
2021/12/23	4	119.63	1	118.00	120.50	3	4,220	0.07%
2021/12/22	5	117.50	2	118.50	117.50	3	4,187	0.07%
2021/12/21	5	116.40	3	117.50	118.00	2	4,199	0.05%
2021/12/20	0	0.00	8	116.69	117.50	-8	4,208	-0.19%
2021/12/17	8	115.13	6	114.92	114.50	2	4,210	0.05%
2021/12/16	5	116.50	1	117.00	116.50	4	4,196	0.10%
2021/12/15	9	116.39	1	116.00	116.00	8	4,185	0.19%
2021/12/14	2	118.50	1	117.00	116.00	1	4,174	0.02%
2021/12/13	5	118.50	1	119.50	118.50	4	4,157	0.10%
2021/12/10	6	116.75	1	116.50	116.50	5	4,171	0.12%
2021/12/09	11	119.82	8	119.38	118.50	3	4,163	0.07%
2021/12/08	0	0.00	4	120.75	119.00	-4	4,143	-0.10%
2021/12/07	13.1	122.18	44	121.50	120.00	-30.9	4,113	-0.75%
2021/12/06	11	119.68	7	119.14	121.00	4	4,030	0.10%
2021/12/03	3	116.83	4	118.25	118.50	-1	4,004	-0.02%
2021/12/02	2	117.50	0	0.00	116.00	2	4,092	0.05%
2021/12/01	4	116.13	3	118.83	118.50	1	4,115	0.02%
2021/11/30	2	119.00	3	119.00	117.50	-1	4,150	-0.02%
2021/11/29	9	115.28	3	117.83	117.00	6	4,220	0.14%
2021/11/26	10	117.00	0	0.00	117.00	10	4,270	0.23%
2021/11/25	0	0.00	3	121.33	119.50	-3	4,280	-0.07%
2021/11/24	7	118.86	5	119.00	119.00	2	4,265	0.05%
2021/11/23	5	120.00	3	119.00	119.00	2	4,270	0.05%
2021/11/22	6	124.08	2	125.25	123.00	4	4,222	0.09%
2021/11/18	1	122.00	0	0.00	122.50	1	4,185	0.02%
2021/11/17	3	122.83	2.1	123.17	123.00	0.9	4,166	0.02%
2021/11/16	21	124.76	1	124.50	124.50	20	4,127	0.48%
2021/11/15	22.5	125.40	13	125.62	126.00	9.5	4,032	0.24%
2021/11/12	19	123.18	15	121.30	121.50	4	3,936	0.10%
2021/11/11	7	114.86	27.9	119.35	122.00	-20.9	3,788	-0.55%
2021/11/09	2	111.50	1	111.00	111.00	1	3,511	0.03%
2021/11/08	4	111.25	0	0.00	110.50	4	3,529	0.11%
2021/11/05	3	110.17	2	109.00	110.00	1	3,576	0.03%
2021/11/04	3	112.17	0	0.00	111.00	3	3,599	0.08%
2021/11/03	2	112.50	0	0.00	111.50	2	3,626	0.06%
2021/11/02	0	0.00	8	114.81	114.00	-8	3,609	-0.22%
2021/11/01	8	115.63	17	116.44	115.50	-9	3,553	-0.25%
2021/10/29	10	111.80	8	112.75	112.00	2	3,691	0.05%
2021/10/28	4	112.63	3	112.17	111.50	1	3,691	0.03%
2021/10/27	2	104.75	4	105.63	107.00	-2	3,713	-0.05%
2021/10/26	7	106.43	4	104.50	104.50	3	3,798	0.08%
2021/10/25	6	108.67	3	109.00	109.00	3	3,745	0.08%
2021/10/22	1	110.00	14	110.71	110.00	-13	3,809	-0.34%
2021/10/21	4	108.38	2	107.00	107.00	2	3,789	0.05%
2021/10/20	2	106.00	2	107.25	107.00	0	3,814	0.00%
2021/10/19	4	105.75	3	106.83	107.00	1	3,939	0.03%
2021/10/18	0	0.00	5	104.80	106.00	-5	3,941	-0.13%
2021/10/15	2	100.75	0	0.00	100.00	2	3,951	0.05%
2021/10/13	1	101.00	2	101.50	100.50	-1	4,003	-0.02%
2021/10/12	2	104.50	5	104.00	103.50	-3	4,032	-0.07%
2021/10/07	1	103.00	9	105.11	104.50	-8	4,260	-0.19%
2021/10/06	9	102.56	8	104.50	101.00	1	4,322	0.02%
2021/10/05	1	97.60	3	102.00	102.00	-2	4,362	-0.05%
2021/10/04	5	99.56	5	99.84	98.90	0	4,437	0.00%
2021/10/01	4	99.75	1	98.80	98.80	3	4,609	0.07%
2021/09/30	2	100.45	8	98.75	102.00	-6	4,627	-0.13%
2021/09/29	5	100.30	0	0.00	100.50	5	4,629	0.11%
2021/09/28	2	102.25	0	0.00	102.50	2	4,722	0.04%
2021/09/27	1	103.00	6	103.50	103.50	-5	4,752	-0.11%
2021/09/24	3	105.00	2	107.00	105.00	1	4,815	0.02%
2021/09/23	3	104.83	0	0.00	105.00	3	4,886	0.06%
2021/09/22	0	0.00	1	104.50	104.50	-1	5,032	-0.02%
2021/09/17	5	106.00	0	0.00	106.00	5	5,299	0.09%
2021/09/16	0	0.00	3	105.00	106.00	-3	5,464	-0.05%
2021/09/15	1	104.50	0	0.00	104.50	1	5,896	0.02%
2021/09/14	0	0.00	1	108.00	107.50	-1	6,086	-0.02%
2021/09/13	1	109.00	3	108.50	108.50	-2	6,260	-0.03%
2021/09/10	3	109.17	4	109.25	110.00	-1	6,501	-0.02%
2021/09/09	1	106.50	2	107.00	106.50	-1	6,650	-0.02%
2021/09/08	8	107.00	11	108.36	106.00	-3	7,162	-0.04%
2021/09/07	14	110.21	1	109.50	110.00	13	7,208	0.18%
2021/09/06	4	111.00	2	111.75	108.50	2	7,176	0.03%
2021/09/03	6	113.58	6	113.67	112.50	0	7,164	0.00%
2021/09/02	26	112.38	8	113.06	112.50	18	7,164	0.25%
2021/09/01	8	110.00	11	110.05	111.50	-3	7,129	-0.04%
2021/08/31	4	103.88	1	104.50	103.50	3	7,206	0.04%
2021/08/30	1	106.00	2	106.00	105.50	-1	7,350	-0.01%
2021/08/27	1	106.00	4	106.25	105.50	-3	7,380	-0.04%
2021/08/26	4	108.38	1	106.50	107.00	3	7,448	0.04%
2021/08/25	2	109.00	1	109.50	109.50	1	7,551	0.01%
2021/08/24	2	106.75	2	107.25	108.00	0	7,838	0.00%
2021/08/23	11	104.59	12	105.00	106.00	-1	7,861	-0.01%
2021/08/20	11	101.64	19	101.37	102.00	-8	7,914	-0.10%
2021/08/19	7	103.29	5	103.40	102.00	2	7,968	0.03%
2021/08/18	0	0.00	8	103.88	107.00	-8	8,134	-0.10%
2021/08/17	6.5	103.88	0	0.00	102.50	6.5	8,127	0.08%
2021/08/16	1	110.50	8	108.56	109.50	-7	8,144	-0.09%
2021/08/13	3	113.67	3	115.00	111.00	0	8,097	0.00%
2021/08/12	2	117.00	0	0.00	117.00	2	8,092	0.02%
2021/08/11	15.1	119.06	0	0.00	118.00	15.1	8,208	0.18%
2021/08/10	9	119.78	1.1	120.95	120.00	7.9	8,211	0.10%
2021/08/09	11	122.36	8	121.63	120.00	3	8,233	0.04%
2021/08/06	1	124.00	7	123.00	123.00	-6	8,216	-0.07%
2021/08/05	8	124.81	1	125.50	126.00	7	8,254	0.08%
2021/08/04	23.1	127.56	6	127.83	125.50	17.1	8,356	0.20%
2021/08/03	5	130.70	7	129.93	131.00	-2	8,215	-0.02%
2021/08/02	27.4	128.38	30	128.17	128.50	-2.7	8,175	-0.03%
2021/07/30	17.1	125.35	13	123.19	125.00	4.1	8,088	0.05%
2021/07/29	2.1	120.62	8	119.56	122.00	-5.9	8,037	-0.07%
2021/07/28	3	116.50	5	117.50	118.00	-2	8,142	-0.02%
2021/07/27	2	124.25	12	124.42	122.00	-10	8,186	-0.12%
2021/07/26	2.1	125.00	1	125.00	124.50	1.1	8,215	0.01%
2021/07/23	15	124.13	11	125.64	123.50	4	8,175	0.05%
2021/07/22	12	122.63	2	122.50	122.50	10	8,046	0.12%
2021/07/21	6	119.33	3	120.00	118.00	3	8,071	0.04%
2021/07/20	2	122.25	2.1	122.02	120.50	-0.1	8,046	0.00%
2021/07/19	4	125.75	1	125.50	126.00	3	8,033	0.04%
2021/07/16	1	124.50	7	126.57	126.00	-6	8,058	-0.07%
2021/07/15	5.1	127.08	26	125.96	125.50	-20.9	8,200	-0.25%
2021/07/14	4	124.63	7	125.79	127.00	-3	8,309	-0.04%
2021/07/13	2	125.50	9	125.67	123.50	-7	8,366	-0.08%
2021/07/12	27	121.80	3.2	122.84	122.50	23.8	8,309	0.29%
2021/07/09	15	122.83	4	123.00	122.50	11	8,241	0.13%
2021/07/08	22	125.27	39.1	126.35	127.00	-17.1	8,295	-0.21%
2021/07/07	0.1	122.50	1	123.00	122.00	-0.9	8,212	-0.01%
2021/07/06	5	122.60	14	122.43	122.00	-9	8,262	-0.11%
2021/07/05	7	121.64	5	123.40	124.00	2	8,290	0.02%
2021/07/02	1	119.00	1	120.00	121.50	0	8,352	0.00%
2021/07/01	4	118.25	2	118.50	118.50	2	8,579	0.02%
2021/06/30	3	120.33	0	0.00	121.00	3	8,565	0.04%
2021/06/29	9	121.67	1	122.00	121.50	8	8,529	0.09%
2021/06/28	20.2	122.27	2	123.25	121.00	18.2	8,420	0.22%
2021/06/25	9	128.78	9	130.06	127.50	0	8,186	0.00%
2021/06/24	17	135.12	19	133.82	132.50	-2	8,043	-0.02%
2021/06/23	5	130.70	34	131.76	130.50	-29	7,640	-0.38%
2021/06/22	18	128.44	3	129.83	128.50	15	7,450	0.20%
2021/06/21	14	128.54	53	130.54	127.50	-39	7,311	-0.53%
2021/06/18	7	127.79	4.1	128.37	127.50	2.9	7,157	0.04%
2021/06/17	44.1	127.94	16	128.09	128.50	28.1	7,071	0.40%
2021/06/16	0	0.00	4	122.38	122.50	-4	6,686	-0.06%
2021/06/15	6	119.50	9	120.50	121.00	-3	6,730	-0.04%
2021/06/11	4	121.38	8.3	121.02	120.50	-4.3	6,792	-0.06%
2021/06/10	4.3	122.85	3	122.33	122.00	1.3	6,833	0.02%
2021/06/09	0	0.00	0.1	123.50	122.00	-0.1	6,843	0.00%
2021/06/08	37	123.99	22	124.43	123.50	15	6,828	0.22%
2021/06/07	13	121.85	46	124.37	125.00	-33	6,699	-0.49%
2021/06/04	6	120.50	6	120.17	120.00	0	6,581	0.00%
2021/06/03	6	121.67	6	121.75	122.00	0	6,698	0.00%
2021/06/02	3	121.00	16.2	120.35	121.00	-13.2	6,697	-0.20%
2021/06/01	13.2	122.88	9	124.50	121.50	4.2	6,701	0.06%
2021/05/31	1.1	119.00	2	119.50	119.00	-0.9	6,484	-0.01%
2021/05/28	3	118.17	5	118.10	117.50	-2	6,506	-0.03%
2021/05/27	6	116.92	5	115.80	116.00	1	6,455	0.02%
2021/05/26	7	116.71	16	116.75	117.00	-9	6,384	-0.14%
2021/05/25	0	0.00	1	112.00	112.50	-1	6,244	-0.02%
2021/05/24	1	109.50	21	109.52	111.50	-20	6,239	-0.32%
2021/05/21	1	105.00	3	105.67	105.50	-2	6,190	-0.03%
2021/05/20	7	103.93	0	0.00	103.00	7	6,236	0.11%
2021/05/19	8	107.00	11.1	108.12	108.00	-3.1	6,218	-0.05%
2021/05/18	0	0.00	1	101.50	102.00	-1	6,172	-0.02%
2021/05/14	1.1	99.14	17.1	100.98	98.70	-16	6,211	-0.26%
2021/05/13	4	96.08	3.1	97.81	97.70	1	6,207	0.02%
2021/05/12	11	98.56	176	95.12	97.30	-165	6,162	-2.68%	大賣/鉅額交易
2021/05/11	7	109.07	19	109.26	105.50	-12	6,169	-0.19%
2021/05/10	14	115.46	6	117.00	114.00	8	6,129	0.13%
2021/05/07	2	116.75	21	117.07	118.00	-19	6,122	-0.31%
2021/05/06	1	110.50	10	112.00	112.00	-9	6,037	-0.15%
2021/05/05	33	108.74	6	111.00	107.00	27	5,954	0.45%
2021/05/04	19	106.92	17.4	107.27	107.00	1.6	5,847	0.03%
2021/05/03	19.2	113.00	5	111.00	110.50	14.2	5,799	0.24%
2021/04/29	12.1	115.54	13	116.85	116.00	-0.9	5,796	-0.02%
2021/04/28	5.1	114.21	4	113.75	115.00	1.1	5,791	0.02%
2021/04/27	15	115.27	2.7	114.25	114.50	12.3	5,820	0.21%
2021/04/26	0	0.00	3	118.00	118.00	-3	5,753	-0.05%
2021/04/23	10	116.50	10	118.00	118.00	0	5,735	0.00%
2021/04/22	5	116.90	0	0.00	116.50	5	5,729	0.09%
2021/04/21	21.1	120.90	19	118.58	117.00	2.1	5,690	0.04%
2021/04/20	24	125.69	19	127.71	122.50	5	5,526	0.09%
2021/04/19	21	119.69	10	121.50	123.50	11	5,329	0.21%
2021/04/16	20	117.50	0	0.00	117.50	20	5,203	0.38%
2021/04/15	1	117.50	0	0.00	117.50	1	5,313	0.02%
2021/04/14	18	116.22	46	118.04	117.00	-28	5,388	-0.52%
2021/04/13	37	116.59	11	114.36	113.00	26	5,436	0.48%
2021/04/12	17.4	119.94	7	120.43	118.00	10.4	5,490	0.19%
2021/04/09	8	121.81	5	123.10	121.50	3	5,700	0.05%
2021/04/08	6	124.42	3	124.17	124.00	3	5,746	0.05%
2021/04/07	20	122.75	18	122.92	125.50	2	5,607	0.04%
2021/04/06	0	0.00	7	117.57	118.50	-7	5,365	-0.13%
2021/04/01	3	114.33	0	0.00	115.00	3	5,345	0.06%
2021/03/31	1	116.50	1	116.50	117.00	0	5,309	0.00%
2021/03/30	0	0.00	5	117.00	118.00	-5	5,295	-0.09%
2021/03/29	1	116.00	1	116.00	117.00	0	5,342	0.00%
2021/03/26	0	0.00	4	116.63	117.00	-4	5,360	-0.07%
2021/03/25	1	115.00	2	114.50	114.50	-1	5,354	-0.02%
2021/03/24	5	114.20	0.1	115.00	115.00	4.9	5,348	0.09%
2021/03/23	1	115.50	0	0.00	116.00	1	5,345	0.02%
2021/03/22	12	120.21	6	119.50	118.50	6	5,314	0.11%
2021/03/19	15	120.03	9	119.94	120.50	6	5,278	0.11%
2021/03/18	3	117.00	4	118.00	120.00	-1	5,177	-0.02%
2021/03/17	3	116.67	7	117.64	118.50	-4	5,196	-0.08%
2021/03/16	1	113.00	6	114.58	115.50	-5	5,119	-0.10%
2021/03/15	5	113.80	18	113.36	113.00	-13	5,095	-0.26%
2021/03/12	13	109.38	3	109.67	110.00	10	5,064	0.20%
2021/03/11	10.1	108.51	11	109.50	110.00	-0.9	5,170	-0.02%
2021/03/10	17	106.35	15	107.30	107.50	2	5,255	0.04%
2021/03/09	10	104.90	6	106.33	103.50	4	5,374	0.07%
2021/03/08	6	111.17	4	110.50	109.00	2	5,444	0.04%
2021/03/05	7	113.50	2	113.25	113.50	5	5,425	0.09%
2021/03/04	7	113.21	1	117.00	112.50	6	5,420	0.11%
2021/03/03	1	113.50	0	0.00	115.00	1	5,424	0.02%
2021/03/02	2	115.50	1.1	118.43	115.50	1	5,381	0.02%
2021/02/26	5	115.90	4	115.25	116.50	1	5,440	0.02%
2021/02/25	4	116.38	1.2	115.57	115.50	2.8	5,503	0.05%
2021/02/24	3	116.83	1	117.00	117.00	2	5,618	0.04%
2021/02/23	9	118.44	2	118.50	119.00	7	5,604	0.12%
2021/02/22	4	120.13	6	121.25	120.50	-2	5,616	-0.04%
2021/02/19	20	119.58	2	120.75	122.00	18	5,704	0.32%
2021/02/18	13	117.35	14	117.14	119.50	-1	5,716	-0.02%
2021/02/17	25	119.30	5	118.50	118.50	20	5,699	0.35%
2021/02/05	7	121.07	15	120.83	121.00	-8	5,671	-0.14%
2021/02/04	2	124.00	0	0.00	124.50	2	5,672	0.04%
2021/02/03	10	126.50	1	125.00	126.00	9	5,729	0.16%
2021/02/02	10	128.60	5	130.00	125.50	5	5,873	0.09%
2021/02/01	12	125.46	4	126.13	127.50	8	5,802	0.14%
2021/01/29	3	125.17	15	127.03	124.50	-12	5,839	-0.21%
2021/01/28	2	124.50	15.8	124.94	125.50	-13.8	6,007	-0.23%
2021/01/27	1	125.50	5	125.60	125.50	-4	6,137	-0.07%
2021/01/26	2	124.25	2	127.00	124.00	0	6,329	0.00%
2021/01/25	6	128.08	8	128.50	127.50	-2	6,517	-0.03%
2021/01/22	20	126.00	30.2	124.86	127.00	-10.2	6,545	-0.16%
2021/01/21	17	123.41	7	124.36	122.50	10	6,574	0.15%
2021/01/20	14	124.68	19	123.13	122.50	-5	6,663	-0.08%
2021/01/19	13.2	123.55	3	122.50	122.00	10.2	6,615	0.15%
2021/01/15	8	123.25	13	122.19	122.00	-5	6,674	-0.07%
2021/01/14	4.1	125.25	14	125.18	125.50	-10	6,650	-0.15%
2021/01/13	13	123.15	18	123.97	124.00	-5	6,665	-0.08%
2021/01/12	4	122.25	2	121.00	121.50	2	6,712	0.03%
2021/01/11	20.1	123.76	28	123.77	124.50	-7.9	6,724	-0.12%
2021/01/08	24	124.29	5	124.90	123.50	19	6,696	0.28%
2021/01/07	27	130.09	7	130.36	128.50	20	6,583	0.30%
2021/01/06	16.1	132.87	20	134.83	131.00	-3.9	6,497	-0.06%
2021/01/05	36	134.60	8	135.13	134.50	28	6,302	0.44%
2021/01/04	31	134.03	21	134.40	138.00	10	6,198	0.16%
2020/12/31	7	127.86	44	127.90	129.00	-37	5,903	-0.63%
2020/12/30	1	124.50	9	125.33	125.00	-8	5,794	-0.14%
2020/12/29	23	124.89	3	125.67	125.00	20	5,794	0.35%
2020/12/28	8	126.38	1	125.98	126.50	7	5,784	0.12%
2020/12/24	4	125.50	0	0.00	124.00	4	5,879	0.07%
2020/12/23	26	125.46	25	126.32	125.50	1	5,929	0.02%
2020/12/22	4	124.25	10	123.85	122.00	-6	5,968	-0.10%
2020/12/21	2	122.50	8	121.94	122.50	-6	6,068	-0.10%
2020/12/18	3	124.67	3	125.33	124.50	0	6,208	0.00%
2020/12/17	4	125.75	2	124.75	124.50	2	6,294	0.03%
2020/12/16	3	124.00	13	125.46	125.50	-10	6,325	-0.16%
2020/12/15	14	122.96	2	124.50	120.00	12	6,328	0.19%
2020/12/14	10	121.95	7.2	121.49	123.00	2.8	6,318	0.04%
2020/12/11	13.2	122.73	5	124.70	121.50	8.2	6,331	0.13%
2020/12/10	147	128.93	9.2	128.08	128.50	137.9	6,286	2.19%	大買/鉅額交易
2020/12/09	13	128.50	14	128.07	128.00	-1	6,300	-0.02%
2020/12/08	25	127.72	22	127.43	127.50	3	6,282	0.05%
2020/12/07	26	131.31	26	128.02	126.50	0	6,300	0.00%
2020/12/04	24	131.04	4	131.50	131.50	20	6,201	0.32%
2020/12/03	20	131.28	16	130.56	128.50	4	6,161	0.06%
2020/12/02	18	125.89	11	128.50	129.50	7	6,071	0.12%
2020/12/01	7	123.71	3	124.00	124.00	4	5,958	0.07%
2020/11/30	12	123.17	14	123.93	122.00	-2	5,956	-0.03%
2020/11/27	9	121.11	23	120.91	121.50	-14	5,926	-0.24%
2020/11/26	7	118.00	8	116.57	118.50	-1	5,973	-0.02%
2020/11/25	4.1	116.87	134	115.76	115.00	-129.9	5,985	-2.17%	大賣/鉅額交易
2020/11/24	21	119.55	5	119.80	118.50	16	5,963	0.27%
2020/11/23	8	121.19	20	120.88	121.00	-12	5,936	-0.20%
2020/11/20	0.1	117.50	5	118.00	118.00	-5	5,872	-0.08%
2020/11/19	12	116.92	6	117.83	118.00	6	5,907	0.10%
2020/11/18	21	117.81	22	118.18	116.50	-1	5,959	-0.02%
2020/11/17	2	116.00	1	117.00	115.50	1	5,992	0.02%
2020/11/16	1	116.00	1	117.00	116.50	0	6,150	0.00%
2020/11/13	2	113.75	5	114.60	115.00	-3	6,150	-0.05%
2020/11/12	1	114.50	2	115.00	113.00	-1	6,165	-0.02%
2020/11/11	1	113.00	4	113.38	113.50	-3	6,200	-0.05%
2020/11/10	5	111.90	6	111.08	111.50	-1	6,229	-0.02%
2020/11/09	4	109.25	1	111.00	108.50	3	6,155	0.05%
2020/11/06	1	108.00	1	109.50	109.00	0	6,121	0.00%
2020/11/05	7	109.21	3	109.83	109.50	4	6,125	0.07%
2020/11/04	6	104.58	7	105.57	107.00	-1	6,024	-0.02%
2020/11/03	6	104.00	5	102.50	102.50	1	6,051	0.02%
2020/11/02	4	100.60	19	102.41	103.00	-15	6,219	-0.24%
2020/10/30	4	95.68	42	95.09	94.00	-38	6,125	-0.62%
2020/10/29	4	97.40	3	97.30	98.20	1	6,200	0.02%
2020/10/28	14	106.68	14	103.57	102.00	0	6,242	0.00%
2020/10/26	0	0.00	2	104.00	102.50	-2	6,551	-0.03%
2020/10/23	0	106.00	0	0.00	106.00	0	6,653	0.00%
2020/10/21	12	105.38	11	104.64	104.00	1	7,232	0.01%
2020/10/19	0	0.00	3	104.50	105.00	-3	7,543	-0.04%
2020/10/16	8	101.75	1	100.50	100.00	7	7,669	0.09%
2020/10/15	8	101.13	4	100.50	101.00	4	7,813	0.05%
2020/10/14	9	103.83	6	103.42	102.00	3	8,008	0.04%
2020/10/13	6	103.00	6	103.00	102.00	0	8,209	0.00%
2020/10/12	1	103.00	3	104.33	102.50	-2	8,285	-0.02%
2020/10/08	1	104.00	12	103.88	103.00	-11	8,359	-0.13%
2020/10/07	1	104.00	2	105.00	103.50	-1	8,523	-0.01%
2020/10/06	2	105.00	0	0.00	105.00	2	8,631	0.02%
2020/10/05	31	103.50	0	0.00	104.50	31	8,730	0.36%
2020/09/30	109	101.86	11	102.72	104.00	98	8,985	1.09%	大買/
2020/09/29	15	101.53	0	0.00	100.00	15	9,062	0.17%
2020/09/28	2	102.75	288	102.19	104.00	-286	9,246	-3.09%	大賣/鉅額交易
2020/09/25	5	103.30	0	0.00	101.00	5	9,398	0.05%
2020/09/24	12	106.17	9	106.06	104.50	3	9,360	0.03%
2020/09/23	20	111.15	13	110.54	110.50	7	9,338	0.07%
2020/09/22	23	116.00	4	115.13	113.50	19	9,371	0.20%
2020/09/21	5	120.70	1	119.50	119.00	4	9,553	0.04%
2020/09/18	13	123.00	19	124.08	124.00	-6	9,579	-0.06%
2020/09/17	8	120.75	10	121.70	121.00	-2	9,684	-0.02%
2020/09/16	19	123.13	4	123.50	120.00	15	9,909	0.15%
2020/09/15	13	124.15	6	125.08	122.00	7	10,093	0.07%
2020/09/14	3	122.50	6	123.75	123.50	-3	10,728	-0.03%
2020/09/11	11	118.05	8	119.06	119.50	3	11,096	0.03%
2020/09/10	9	121.28	12	120.75	119.00	-3	11,142	-0.03%
2020/09/09	5	116.80	4	117.50	119.50	1	11,181	0.01%
2020/09/08	1	118.00	10	121.00	118.00	-9	11,265	-0.08%
2020/09/07	12	123.17	8	119.50	119.50	4	11,292	0.04%
2020/09/04	5	118.10	13	121.92	123.50	-8	11,363	-0.07%
2020/09/03	1	122.00	3	122.17	120.50	-2	11,330	-0.02%
2020/09/02	6	120.83	8	120.38	119.50	-2	11,524	-0.02%
2020/09/01	26	119.48	4	115.63	119.50	22	11,532	0.19%
2020/08/31	12	118.25	1	121.00	119.00	11	11,530	0.10%
2020/08/28	6	119.17	3	119.83	119.50	3	11,875	0.03%
2020/08/27	5	120.80	3	120.50	120.00	2	11,921	0.02%
2020/08/26	6	120.33	2	120.00	121.00	4	12,008	0.03%
2020/08/25	6	125.42	12	125.29	124.50	-6	12,059	-0.05%
2020/08/24	0	0.00	3	121.17	122.50	-3	12,159	-0.02%
2020/08/21	5	119.00	15	119.60	119.00	-10	12,257	-0.08%
2020/08/20	28	123.38	23	121.89	119.00	5	12,317	0.04%
2020/08/19	28	134.29	8	135.19	132.00	20	12,401	0.16%
2020/08/18	159	135.26	11	136.23	135.00	148	12,520	1.18%	大買/鉅額交易
2020/08/17	142	135.69	8	136.81	136.50	134	12,700	1.06%	大買/鉅額交易
2020/08/14	10	132.25	112	130.39	135.50	-102	12,986	-0.79%	大賣/鉅額交易
2020/08/13	111	132.72	10	132.65	130.50	101	13,286	0.76%	大買/鉅額交易
2020/08/12	10	130.85	9	130.94	131.50	1	13,554	0.01%
2020/08/11	22	130.75	24	131.00	130.50	-2	13,753	-0.01%
2020/08/10	8	133.06	2	132.25	132.50	6	14,005	0.04%
2020/08/07	15	139.80	13	138.58	138.00	2	14,014	0.01%
2020/08/06	14	141.82	36	141.75	141.00	-22	14,069	-0.16%
2020/08/05	26	132.83	12	132.96	132.00	14	13,832	0.10%
2020/08/04	13	132.77	22	134.55	135.50	-9	13,875	-0.06%
2020/08/03	10	129.80	1	129.00	129.00	9	14,105	0.06%
2020/07/31	12	129.00	32	129.03	134.50	-20	14,435	-0.14%
2020/07/30	16	124.53	13	124.27	124.50	3	14,296	0.02%
2020/07/29	18	125.28	4	124.50	124.00	14	14,243	0.10%
2020/07/28	8	127.31	11	128.95	127.50	-3	14,123	-0.02%
2020/07/27	20	129.43	15	131.80	126.50	5	13,939	0.04%
2020/07/24	24	137.81	8	141.19	134.50	16	13,648	0.12%
2020/07/23	2	147.50	3	147.17	148.50	-1	13,462	-0.01%
2020/07/22	12	147.79	4	150.00	146.50	8	13,540	0.06%
2020/07/21	6	145.58	3	145.00	145.00	3	13,434	0.02%
2020/07/20	14	142.64	18	144.11	147.00	-4	13,443	-0.03%
2020/07/17	2	143.25	18	140.61	140.50	-16	13,369	-0.12%
2020/07/16	18	136.64	4	138.88	135.50	14	13,413	0.10%
2020/07/15	10	143.15	11	143.23	138.50	-1	13,521	-0.01%
2020/07/14	25	146.18	26	147.77	143.00	-1	13,658	-0.01%
2020/07/13	25	142.92	24	144.73	142.50	1	13,714	0.01%
2020/07/10	12	137.88	12	139.04	139.00	0	13,873	0.00%
2020/07/09	34	142.26	36	143.79	144.00	-2	14,044	-0.01%
2020/07/08	12.5	137.96	12	138.38	138.50	0.5	14,086	0.00%
2020/07/07	21	137.52	21	136.07	135.50	0	14,123	0.00%
2020/07/06	12	134.96	29	135.40	141.50	-17	14,040	-0.12%
2020/07/03	7	129.14	9	128.33	129.50	-2	14,054	-0.01%
2020/07/02	7	128.14	4	128.50	129.00	3	14,219	0.02%
2020/07/01	4	132.38	6	130.67	129.50	-2	14,228	-0.01%
2020/06/30	22	130.89	22	130.23	130.00	0	14,122	0.00%
2020/06/29	5	125.60	3	127.00	125.00	2	13,947	0.01%
2020/06/24	26	131.29	16	131.25	130.00	10	13,953	0.07%
2020/06/23	34	128.09	39	129.67	131.50	-5	14,096	-0.04%
2020/06/22	17	126.59	12	127.92	126.00	5	14,008	0.04%
2020/06/19	47	129.00	44	129.43	124.50	3	13,904	0.02%
2020/06/18	11	122.23	51	122.66	125.50	-40	13,283	-0.30%
2020/06/17	8	116.25	8	115.50	114.50	0	12,929	0.00%
2020/06/16	8	115.00	5	116.50	115.00	3	13,007	0.02%
2020/06/15	9	117.44	9	116.00	113.50	0	12,999	0.00%
2020/06/12	20	114.03	14	115.14	117.00	6	12,974	0.05%
2020/06/11	21	119.55	23	120.13	116.50	-2	12,975	-0.02%
2020/06/10	3	118.67	6	119.83	117.50	-3	12,897	-0.02%
2020/06/09	42	122.75	44	120.95	119.00	-2	12,922	-0.02%
2020/06/08	6	121.50	4	119.88	119.00	2	12,756	0.02%
2020/06/05	27	119.74	17	120.59	120.00	10	12,754	0.08%
2020/06/04	29	119.69	55	119.55	120.00	-26	12,691	-0.20%
2020/06/03	17	114.03	10	114.60	114.00	7	12,381	0.06%
2020/06/02	24	114.94	12	113.58	112.50	12	12,366	0.10%
2020/06/01	19	113.68	20	115.18	113.00	-1	12,409	-0.01%
2020/05/29	27	113.80	16	113.34	114.50	11	12,404	0.09%
2020/05/28	16	114.59	40.2	115.63	114.00	-24.2	12,423	-0.19%
2020/05/27	67	122.34	63	118.37	116.50	4	12,381	0.03%
2020/05/26	44	119.68	44	121.07	123.50	0	12,251	0.00%
2020/05/25	59	120.25	30	118.73	119.00	29	12,106	0.24%
2020/05/22	52	121.15	46	123.33	116.50	6	11,952	0.05%
2020/05/21	23	122.17	35	122.26	124.00	-12	11,722	-0.10%
2020/05/20	24	113.81	69	116.17	117.00	-45	11,378	-0.40%
2020/05/19	30	108.93	48	108.56	110.00	-18	11,042	-0.16%
2020/05/18	51	104.59	44	102.75	103.00	7	10,809	0.06%
2020/05/15	34	100.69	41	102.25	105.00	-7	10,827	-0.06%
2020/05/14	9	98.53	7	98.16	96.50	2	10,511	0.02%
2020/05/13	28	99.44	6	99.33	98.40	22	10,449	0.21%
2020/05/12	13	102.58	20	102.40	104.00	-7	10,347	-0.07%
2020/05/11	26	103.50	32	102.56	101.00	-6	10,300	-0.06%
2020/05/08	55	101.62	45	101.85	100.50	10	10,162	0.10%
2020/05/07	29	99.27	54	99.45	101.50	-25	9,789	-0.26%
2020/05/06	19	91.15	18	91.43	92.70	1	9,386	0.01%
2020/05/05	2	90.20	3	88.73	88.60	-1	9,305	-0.01%
2020/05/04	10	87.93	4	88.55	89.00	6	9,311	0.06%
2020/04/30	3	90.33	27	90.62	90.50	-24	9,313	-0.26%
2020/04/29	5	90.00	10	90.18	90.30	-5	9,302	-0.05%
2020/04/28	11	90.56	3	90.13	90.00	8	9,320	0.09%
2020/04/27	15	90.53	7	90.60	92.00	8	9,225	0.09%
2020/04/24	3	88.17	3	88.50	88.00	0	9,086	0.00%
2020/04/23	13	88.32	18	87.53	87.70	-5	9,035	-0.06%
2020/04/22	18	87.88	2	87.25	88.70	16	8,902	0.18%
2020/04/21	31	91.09	12	90.09	89.20	19	8,804	0.22%
2020/04/20	2	89.50	27	89.96	90.20	-25	8,661	-0.29%
2020/04/17	43	88.88	15	89.89	87.30	28	8,547	0.33%
2020/04/16	6	87.67	16	87.94	86.50	-10	8,339	-0.12%
2020/04/15	42	87.79	31	86.97	84.50	11	8,184	0.13%
2020/04/14	13	84.32	44	83.30	86.00	-31	7,972	-0.39%
2020/04/13	57	78.52	35	78.89	78.20	22	7,791	0.28%
2020/04/10	31	77.23	18	76.67	76.00	13	7,578	0.17%
2020/04/09	7	76.83	4	77.40	76.00	3	7,619	0.04%
2020/04/08	20	78.53	15	78.18	77.70	5	7,540	0.07%
2020/04/07	11	77.03	15	77.61	78.70	-4	7,374	-0.05%
2020/04/06	1	73.30	1	72.90	73.90	0	7,322	0.00%
2020/04/01	2	70.10	19	69.94	71.00	-17	7,290	-0.23%
2020/03/31	46	70.89	31	69.05	69.10	15	7,274	0.21%
2020/03/30	2	68.80	2	67.65	69.50	0	7,220	0.00%
2020/03/27	27	71.66	20	71.37	69.20	7	7,209	0.10%
2020/03/26	13	68.71	13	69.78	71.00	0	7,219	0.00%
2020/03/25	8	68.96	10	68.06	69.50	-2	7,200	-0.03%
2020/03/24	2	61.20	5	62.14	63.20	-3	7,195	-0.04%
2020/03/23	2	58.40	4	55.65	57.50	-2	7,182	-0.03%
2020/03/20	4	58.00	0	0.00	57.30	4	7,242	0.06%
2020/03/19	10	60.02	10	57.81	55.30	0	7,162	0.00%
2020/03/18	18	65.69	11	64.73	61.40	7	7,198	0.10%
2020/03/17	13	66.52	10	66.45	64.80	3	7,168	0.04%
2020/03/16	3	74.20	4	72.53	69.80	-1	7,172	-0.01%
2020/03/13	18.5	73.16	19	73.15	75.80	-0.5	7,254	-0.01%
2020/03/12	8	83.53	12	83.26	81.10	-4	7,460	-0.05%
2020/03/11	18	90.26	16	90.57	90.00	2	7,486	0.03%
2020/03/10	12.2	88.99	18	86.94	89.00	-5.8	7,626	-0.08%
2020/03/09	16	87.64	12	90.57	87.30	4	7,609	0.05%
2020/03/06	25	92.92	30	92.92	92.30	-5	7,687	-0.07%
2020/03/05	34	93.04	21	94.09	92.10	13	7,712	0.17%
2020/03/04	9	93.79	4	94.08	93.10	5	7,659	0.07%
2020/03/03	9.3	94.68	20	96.22	97.00	-10.7	7,837	-0.14%
2020/03/02	5	90.18	10	90.01	88.80	-5	7,769	-0.06%
2020/02/27	6	95.77	1	97.60	93.30	5	7,822	0.06%
2020/02/26	45	98.28	24	98.86	96.50	21	8,113	0.26%
2020/02/25	5	105.00	1	104.00	104.00	4	8,522	0.05%
2020/02/24	2	102.75	3	104.00	104.00	-1	8,910	-0.01%
2020/02/21	1	104.50	2	105.50	105.50	-1	9,085	-0.01%
2020/02/20	9	109.78	14	110.04	108.00	-5	9,142	-0.05%
2020/02/19	54	109.98	49	109.81	110.50	5	9,216	0.05%
2020/02/18	23	107.91	26	108.67	109.00	-3	9,281	-0.03%
2020/02/17	1	103.00	6	103.17	103.00	-5	9,100	-0.05%
2020/02/14	1	102.50	2	102.50	101.50	-1	9,128	-0.01%
2020/02/13	5	100.34	11	101.09	102.00	-6	9,198	-0.07%
2020/02/12	1.5	99.53	9	99.47	100.00	-7.5	9,111	-0.08%
2020/02/11	2	97.25	9	97.24	97.60	-7	9,096	-0.08%
2020/02/10	1	92.60	1	92.90	95.50	0	9,235	0.00%
2020/02/07	15	97.27	11	95.96	96.00	4	9,349	0.04%
2020/02/06	8	97.21	4	98.18	97.10	4	9,485	0.04%
2020/02/05	5	98.80	1	101.50	99.00	4	9,511	0.04%
2020/02/04	6	99.92	5	99.90	100.00	1	9,683	0.01%
2020/02/03	1	93.00	0	0.00	97.20	1	9,800	0.01%
2020/01/31	11	100.06	3	99.87	99.80	8	10,004	0.08%
2020/01/30	12	103.79	0	0.00	103.50	12	10,358	0.12%
2020/01/20	3	115.17	3.5	115.14	114.50	-0.5	10,612	0.00%
2020/01/17	2	113.50	0	0.00	113.00	2	11,359	0.02%
2020/01/16	8	114.50	4	115.88	113.50	4	12,015	0.03%
2020/01/15	12	116.21	2	115.50	116.00	10	12,587	0.08%
2020/01/14	5	118.30	7	120.14	118.00	-2	12,688	-0.02%
2020/01/13	8	116.50	9	113.78	116.50	-1	12,599	-0.01%
2020/01/10	10	110.90	7	110.29	112.00	3	12,586	0.02%
2020/01/09	10.5	112.40	10	112.50	112.50	0.5	12,537	0.00%
2020/01/08	3	110.00	4	111.38	109.00	-1	12,484	-0.01%
2020/01/07	2	116.25	3	117.33	113.50	-1	12,440	-0.01%
2020/01/06	4	121.75	2	123.00	121.00	2	12,421	0.02%
2020/01/03	10	123.15	17	121.91	121.00	-7	12,397	-0.06%
2020/01/02	4	116.50	4	118.00	118.00	0	12,227	0.00%
2019/12/30	24	115.29	20	116.35	115.50	4	12,238	0.03%
2019/12/27	2	111.75	5	111.50	111.50	-3	12,064	-0.02%
2019/12/26	11	108.64	11	109.59	108.50	0	12,027	0.00%
2019/12/25	21.4	107.60	21	107.79	108.00	0.4	12,041	0.00%
2019/12/24	3	108.83	4	109.13	109.00	-1	12,099	-0.01%
2019/12/23	24	106.54	23	107.46	107.50	1	12,070	0.01%
2019/12/20	14	113.93	11	115.32	113.00	3	11,808	0.03%
2019/12/19	1	115.00	2	116.75	117.50	-1	11,763	-0.01%
2019/12/18	7	114.93	3	113.00	112.50	4	11,718	0.03%
2019/12/17	0	0.00	9	116.06	117.50	-9	11,857	-0.08%
2019/12/16	13	113.50	14	113.04	113.50	-1	11,872	-0.01%
2019/12/13	2	111.00	2	111.00	111.00	0	12,080	0.00%
2019/12/12	11	109.09	11	108.68	108.50	0	12,109	0.00%
2019/12/11	4	110.75	5	110.60	111.00	-1	12,067	-0.01%
2019/12/10	30	111.97	31	109.10	112.50	-1	11,987	-0.01%
2019/12/09	49	115.88	38	114.47	108.00	11	11,842	0.09%
2019/12/06	13	113.08	14	112.89	116.00	-1	11,650	-0.01%
2019/12/05	23	114.20	20	114.25	113.00	3	11,643	0.03%
2019/12/04	3	111.50	6	109.33	112.00	-3	11,571	-0.03%
2019/12/03	26	111.25	25	111.52	110.50	1	11,796	0.01%
2019/12/02	17	110.59	16	109.09	109.00	1	11,729	0.01%
2019/11/29	14	111.93	16	112.34	111.00	-2	11,693	-0.02%
2019/11/28	21	115.81	23	116.74	112.00	-2	11,640	-0.02%
2019/11/27	5	113.20	2	112.50	113.00	3	11,496	0.03%
2019/11/26	19	111.87	15	111.90	114.50	4	11,571	0.03%
2019/11/25	21	111.67	46	111.70	112.50	-25	11,565	-0.22%
2019/11/22	68	106.79	83	108.67	110.00	-15	11,392	-0.13%
2019/11/21	43	98.89	33	99.95	103.50	10	11,252	0.09%
2019/11/20	45	96.56	45	95.54	94.30	0	11,440	0.00%
2019/11/19	12	96.93	13	97.28	97.70	-1	11,547	-0.01%
2019/11/18	8	96.66	9	96.18	97.20	-1	11,499	-0.01%
2019/11/15	49	95.90	28	94.79	93.40	21	11,470	0.18%
2019/11/14	5	94.90	7	95.40	96.00	-2	11,598	-0.02%
2019/11/13	6	93.68	9	94.03	94.50	-3	11,591	-0.03%
2019/11/12	19	94.24	17	94.74	93.00	2	11,834	0.02%
2019/11/11	1	94.00	3	92.87	93.10	-2	12,086	-0.02%
2019/11/08	3	95.53	4	95.08	94.80	-1	12,185	-0.01%
2019/11/07	6	94.45	3	95.77	94.00	3	12,217	0.02%
2019/11/06	13	98.42	11	98.05	98.50	2	12,136	0.02%
2019/11/05	35	99.73	28	98.80	97.50	7	12,079	0.06%
2019/11/04	10	100.04	20	100.47	101.50	-10	11,944	-0.08%
2019/11/01	19	99.35	16	99.80	99.10	3	11,866	0.03%
2019/10/31	25	99.75	22.3	99.37	99.50	2.8	11,760	0.02%
2019/10/30	34	99.02	38	99.37	100.50	-4	11,680	-0.03%
2019/10/29	48	98.51	43	98.08	97.00	5	11,515	0.04%
2019/10/28	35.3	95.54	31	95.20	96.10	4.3	11,397	0.04%
2019/10/25	60	93.32	60	94.22	96.80	0	11,426	0.00%
2019/10/24	36	85.71	78	87.09	89.10	-42	10,783	-0.39%
2019/10/23	22.3	80.16	57	80.74	81.00	-34.8	10,243	-0.34%
2019/10/22	6	76.78	35	75.43	76.80	-29	9,768	-0.30%
2019/10/21	0	0.00	1	74.70	74.70	-1	10,005	-0.01%
2019/10/18	7.6	74.27	3	74.33	73.80	4.6	10,075	0.05%
2019/10/17	2	73.50	1	73.60	73.60	1	10,138	0.01%
2019/10/16	2	73.70	1	73.50	73.50	1	10,220	0.01%
2019/10/14	6	74.15	13	73.75	74.00	-7	10,542	-0.07%
2019/10/09	8	72.03	9	72.27	72.10	-1	10,655	-0.01%
2019/10/08	5	72.42	9	72.14	72.00	-4	10,693	-0.04%
2019/10/07	8	74.16	18	73.82	73.80	-10	10,919	-0.09%
2019/10/04	22	73.24	28	72.87	73.30	-6	11,180	-0.05%
2019/10/03	3	74.33	6	74.43	74.70	-3	11,371	-0.03%
2019/10/02	28	74.67	3	74.83	75.20	25	11,752	0.21%
2019/10/01	6	74.83	7	75.40	75.30	-1	11,784	-0.01%
2019/09/27	18	73.76	3	74.17	73.50	15	11,768	0.13%
2019/09/26	20	77.31	13	76.57	75.80	7	11,685	0.06%
2019/09/25	17	76.88	6	77.20	77.10	11	11,670	0.09%
2019/09/24	40	79.08	12	77.30	77.30	28	11,763	0.24%
2019/09/23	3	78.10	8	78.85	79.30	-5	11,736	-0.04%
2019/09/20	50	79.78	37	79.04	78.20	13	11,931	0.11%
2019/09/19	10	78.59	21	78.63	78.90	-11	11,853	-0.09%
2019/09/18	18	78.24	18	78.16	78.00	0	11,741	0.00%
2019/09/17	12	76.84	25	76.56	76.40	-13	11,504	-0.11%
2019/09/16	3	74.60	1	74.60	74.60	2	11,458	0.02%
2019/09/12	1	75.30	3	75.33	75.00	-2	11,634	-0.02%
2019/09/11	4	75.00	5	74.66	74.60	-1	11,843	-0.01%
2019/09/10	41	75.40	29	74.39	74.30	12	11,880	0.10%
2019/09/09	0	0.00	4	75.08	75.30	-4	11,967	-0.03%
2019/09/06	18	74.96	2	74.80	74.70	16	11,904	0.13%
2019/09/05	14	77.79	18	77.59	77.00	-4	11,765	-0.03%
2019/09/04	5	75.28	2	75.15	75.30	3	11,511	0.03%
2019/09/03	3	75.00	2	74.75	74.60	1	11,496	0.01%
2019/09/02	2	74.80	3	74.40	75.30	-1	11,516	-0.01%
2019/08/30	24	75.78	13	75.73	74.40	11	11,497	0.10%
2019/08/29	22	76.03	15	76.57	75.60	7	11,357	0.06%
2019/08/28	35	78.25	56	78.07	77.50	-21	11,208	-0.19%
2019/08/27	68	81.50	35	81.77	80.60	33	11,077	0.30%
2019/08/26	48.3	82.35	35	81.81	80.60	13.3	10,906	0.12%
2019/08/23	42	84.07	43	84.67	86.50	-1	10,601	-0.01%
2019/08/22	13	80.02	24	79.54	78.70	-11	10,158	-0.11%
2019/08/21	2	76.70	0	0.00	76.40	2	9,990	0.02%
2019/08/20	5	77.26	5	76.50	76.00	0	10,071	0.00%
2019/08/19	33	76.18	36	76.96	76.40	-3	10,024	-0.03%
2019/08/16	4	73.85	1	74.50	73.50	3	9,770	0.03%
2019/08/15	18	74.75	6	75.87	74.00	12	9,800	0.12%
2019/08/14	3	76.47	25	77.18	78.50	-22	9,599	-0.23%
2019/08/13	29	71.72	21	71.95	71.40	8	9,326	0.09%
2019/08/12	1	74.80	5	74.56	75.30	-4	9,348	-0.04%
2019/08/08	5	72.88	1	74.00	73.00	4	9,393	0.04%
2019/08/07	7	73.27	0	0.00	72.30	7	9,437	0.07%
2019/08/06	0.5	74.40	6	73.58	74.70	-5.5	9,503	-0.06%
2019/08/05	1	73.50	0	0.00	73.60	1	9,496	0.01%
2019/08/02	6	76.52	9	76.23	74.20	-3	9,522	-0.03%
2019/08/01	6	78.22	3	78.47	78.30	3	9,504	0.03%
2019/07/31	14	76.67	10	76.68	77.10	4	9,491	0.04%
2019/07/30	28.5	77.47	21	77.58	77.00	7.5	9,502	0.08%
2019/07/29	29	78.48	34	78.86	79.70	-5	9,275	-0.05%
2019/07/26	6	74.87	8	74.95	74.70	-2	9,056	-0.02%
2019/07/25	3	73.17	27	74.21	73.50	-24	9,211	-0.26%
2019/07/24	3	71.20	25	72.16	72.30	-22	9,140	-0.24%
2019/07/23	37	74.99	44	73.59	71.40	-7	9,094	-0.08%
2019/07/22	21	72.30	1	72.60	71.90	20	8,839	0.23%
2019/07/19	62	71.83	22	72.17	72.50	40	8,902	0.45%
2019/07/18	1	70.40	0	0.00	70.40	1	8,974	0.01%
2019/07/17	3.5	71.70	3	70.90	70.90	0.5	9,181	0.01%
2019/07/16	0	0.00	1	72.70	73.00	-1	9,229	-0.01%
2019/07/15	2	71.60	2	72.15	72.00	0	9,369	0.00%
2019/07/12	2	69.70	2	70.15	69.70	0	9,476	0.00%
2019/07/11	8	70.75	7	71.13	72.30	1	9,513	0.01%
2019/07/10	13	70.14	13	70.29	70.00	0	9,485	0.00%
2019/07/09	16	66.73	30	67.40	67.30	-14	9,313	-0.15%
2019/07/08	22	64.08	43	64.01	64.60	-21	9,122	-0.23%
2019/07/05	1	59.20	0	0.00	60.30	1	9,034	0.01%
2019/07/04	0	0.00	20	60.00	59.00	-20	9,140	-0.22%
2019/07/02	0	0.00	1	60.00	59.20	-1	9,223	-0.01%
2019/07/01	5	59.80	11	58.97	59.70	-6	9,365	-0.06%
2019/06/28	7	58.40	7	58.41	58.30	0	9,345	0.00%
2019/06/27	19	58.56	11	58.05	58.00	8	9,301	0.09%
2019/06/26	6	56.92	8	57.06	57.20	-2	9,081	-0.02%
2019/06/25	5	55.28	8	55.03	54.90	-3	8,951	-0.03%
2019/06/24	5	56.10	3	55.73	56.30	2	8,955	0.02%
2019/06/21	1	55.70	0	0.00	55.70	1	8,942	0.01%
2019/06/20	4	54.83	16	55.14	56.80	-12	8,911	-0.13%
2019/06/19	7	50.90	18	52.73	53.80	-11	8,762	-0.13%
2019/06/18	1	49.40	21	49.42	49.30	-20	8,615	-0.23%
2019/06/17	5	49.77	0	0.00	49.65	5	8,725	0.06%
2019/06/14	4	51.75	0	0.00	51.60	4	8,769	0.05%
2019/06/13	2	53.30	16	53.31	53.10	-14	8,808	-0.16%
2019/06/12	5.1	53.34	4	53.53	53.40	1.1	8,970	0.01%
2019/06/11	7	53.70	5	54.02	53.60	2	9,015	0.02%
2019/06/10	33	53.73	6	53.72	53.90	27	9,036	0.30%
2019/06/06	21	52.50	6	52.53	52.30	15	9,038	0.17%
2019/06/05	2	52.50	1	53.00	51.80	1	9,100	0.01%
2019/06/04	4	51.75	0	0.00	51.70	4	9,118	0.04%
2019/06/03	2	52.45	0	0.00	52.90	2	9,219	0.02%
2019/05/31	2	53.40	2	53.60	52.80	0	9,367	0.00%
2019/05/30	11	52.63	12	52.44	53.40	-1	9,524	-0.01%
2019/05/29	7	51.70	5	52.24	51.60	2	9,880	0.02%
2019/05/28	1	54.90	2	55.10	54.70	-1	9,896	-0.01%
2019/05/27	5	55.58	3	55.30	54.50	2	10,205	0.02%
2019/05/24	4	58.08	3	57.40	56.90	1	10,194	0.01%
2019/05/23	2	57.30	4	57.00	57.30	-2	10,341	-0.02%
2019/05/22	9	58.74	7	58.93	57.30	2	10,728	0.02%
2019/05/21	2	56.70	9	58.39	59.00	-7	10,746	-0.07%
2019/05/20	2	54.90	3	55.93	56.10	-1	10,807	-0.01%
2019/05/17	21	59.32	3	60.00	57.80	18	10,813	0.17%
2019/05/16	4	59.15	54	59.42	58.20	-50	10,805	-0.46%
2019/05/15	50	58.75	4	58.60	59.00	46	10,961	0.42%
2019/05/14	9	57.17	10	57.13	57.60	-1	11,067	-0.01%
2019/05/13	2	55.40	1	56.20	55.30	1	11,229	0.01%
2019/05/10	9	57.20	5	57.94	57.20	4	11,531	0.03%
2019/05/09	9	58.38	2	58.30	58.10	7	11,897	0.06%
2019/05/08	22	60.68	1	60.60	60.50	21	12,040	0.17%
2019/05/07	6	60.05	10	60.53	60.30	-4	12,176	-0.03%
2019/05/06	7	59.20	3	58.70	58.40	4	12,489	0.03%
2019/05/03	3	60.47	13	60.61	61.70	-10	13,191	-0.08%
2019/05/02	32	61.11	29	60.61	61.00	3	13,595	0.02%
2019/04/30	13	58.50	14	58.64	58.30	-1	14,103	-0.01%
2019/04/29	3	56.73	5	57.26	57.60	-2	14,579	-0.01%
2019/04/26	11	57.22	7	57.10	57.30	4	14,566	0.03%
2019/04/25	4	59.58	8	59.58	59.10	-4	14,486	-0.03%
2019/04/24	18	58.37	19	58.89	58.20	-1	14,376	-0.01%
2019/04/23	24	60.38	25	60.64	60.50	-1	14,191	-0.01%
2019/04/22	64	61.86	123.3	61.39	63.20	-59.3	13,925	-0.43%	大賣/
2019/04/19	64	60.00	13	60.10	60.70	51	13,710	0.37%
2019/04/18	31	57.93	60	57.85	58.20	-29	13,489	-0.21%
2019/04/17	3	56.30	60	57.31	56.10	-57	13,274	-0.43%
2019/04/16	76	56.96	20	56.04	57.20	56	13,224	0.42%
2019/04/15	32	54.92	19	54.84	55.90	13	13,015	0.10%
2019/04/12	1	52.90	6.1	53.03	52.40	-5.1	12,947	-0.04%
2019/04/11	37	54.13	20	54.30	52.30	17	12,954	0.13%
2019/04/10	4	52.63	11	53.19	53.70	-7	12,825	-0.05%
2019/04/09	9	51.92	2	51.50	51.50	7	12,732	0.05%
2019/04/08	2	52.15	12	52.59	52.00	-10	12,803	-0.08%
2019/04/03	15	52.45	21	52.08	51.60	-6	12,808	-0.05%
2019/04/02	11	51.31	1	51.70	51.60	10	12,697	0.08%
2019/04/01	1	50.60	2	50.30	50.30	-1	12,639	-0.01%
2019/03/29	0	0.00	1	50.00	49.95	-1	12,660	-0.01%
2019/03/28	2	49.50	0	0.00	49.15	2	13,128	0.02%
2019/03/27	2	50.40	10	50.62	49.80	-8	13,191	-0.06%
2019/03/26	1	50.10	5	50.60	50.10	-4	13,266	-0.03%
2019/03/25	6	49.83	0	0.00	49.95	6	13,319	0.05%
2019/03/22	3	52.47	3	51.60	51.60	0	13,402	0.00%
2019/03/21	27	52.73	17	52.21	52.40	10	13,469	0.07%
2019/03/20	1	51.20	24	51.34	52.20	-23	13,595	-0.17%
2019/03/19	32	51.00	17	51.37	49.95	15	13,462	0.11%
2019/03/18	2.5	49.64	1	49.85	49.80	1.5	13,260	0.01%
2019/03/15	7	48.37	6	48.61	49.00	1	13,210	0.01%
2019/03/14	2	50.33	16	50.57	49.70	-14	13,078	-0.11%
2019/03/13	0	0.00	4	49.80	50.30	-4	13,182	-0.03%
2019/03/12	4	49.76	1	49.95	49.55	3	13,176	0.02%
2019/03/11	2	50.90	0	0.00	49.35	2	13,420	0.01%
2019/03/08	11	49.94	20	49.93	50.60	-9	13,452	-0.07%
2019/03/07	15	50.85	5	50.70	50.50	10	13,434	0.07%
2019/03/06	64	51.68	51	52.60	51.50	13	13,415	0.10%
2019/03/05	29	53.83	16.7	53.82	54.20	12.3	13,257	0.09%
2019/03/04	27	54.06	45	54.23	55.50	-18	13,312	-0.14%
2019/02/27	7	50.69	6	50.73	51.40	1	12,885	0.01%
2019/02/26	26	51.22	41	51.40	51.40	-15	12,737	-0.12%
2019/02/25	5	49.43	8	49.41	49.60	-3	12,345	-0.02%
2019/02/22	26	48.84	6	48.70	48.60	20	12,298	0.16%
2019/02/21	14	51.01	22	51.30	50.60	-8	12,262	-0.07%
2019/02/20	7	48.82	3	48.52	49.00	4	12,080	0.03%
2019/02/19	14	49.65	16	49.50	49.20	-2	12,027	-0.02%
2019/02/18	4	48.95	4	50.23	48.65	0	11,934	0.00%
2019/02/15	17	49.60	2	49.55	48.90	15	11,918	0.13%
2019/02/14	9	49.71	1	51.90	49.05	8	11,862	0.07%
2019/02/13	12	50.42	6	49.32	49.80	6	11,648	0.05%
2019/02/12	11	50.23	20	50.55	49.70	-9	11,521	-0.08%
2019/02/11	24	49.78	17	49.46	50.60	7	11,339	0.06%
2019/01/30	61	45.64	70	45.18	46.00	-9	11,067	-0.08%
2019/01/29	31	42.91	36	42.83	43.05	-5	10,767	-0.05%
2019/01/28	22	44.09	25	43.95	43.70	-3	10,638	-0.03%
2019/01/25	57	44.25	62	44.30	43.30	-5	10,669	-0.05%
2019/01/24	36	45.30	25.6	44.97	44.30	10.4	10,534	0.10%
2019/01/23	25	42.80	27	43.03	44.65	-2	9,951	-0.02%
2019/01/22	17	41.69	37	41.68	42.35	-20	9,846	-0.20%
2019/01/21	36	40.08	44	39.85	41.35	-8	9,429	-0.08%
2019/01/18	0	0.00	28	37.64	37.60	-28	9,279	-0.30%
2019/01/17	3	36.47	6	36.50	36.50	-3	9,559	-0.03%
2019/01/16	6	37.19	7	37.70	37.10	-1	9,849	-0.01%
2019/01/15	1	36.85	1	36.90	36.90	0	10,197	0.00%
2019/01/14	2	36.95	1	36.95	36.95	1	10,678	0.01%
2019/01/11	14	36.49	0	0.00	36.60	14	10,779	0.13%
2019/01/10	13	36.68	1	36.55	36.45	12	10,893	0.11%
2019/01/09	14	37.24	0	0.00	37.00	14	11,005	0.13%
2019/01/08	10	38.07	5	37.90	37.95	5	11,048	0.05%
2019/01/07	0	0.00	13	38.82	39.00	-13	11,267	-0.12%
2019/01/04	13.3	37.84	2	37.80	37.50	11.3	11,269	0.10%
2019/01/03	1	38.15	7	38.55	38.60	-6	11,357	-0.05%
2019/01/02	20	38.51	6	39.40	38.00	14	11,452	0.12%
2018/12/28	0	0.00	6	38.58	38.90	-6	11,477	-0.05%
2018/12/27	5	38.77	12	38.69	38.40	-7	11,562	-0.06%
2018/12/26	8	37.64	6	39.30	37.35	2	11,528	0.02%
2018/12/25	5	37.54	3	38.10	38.75	2	11,555	0.02%
2018/12/24	2	38.00	12	37.98	38.60	-10	11,840	-0.08%
2018/12/22	12	36.78	14	36.98	37.00	-2	11,913	-0.02%
2018/12/21	39	38.67	32	39.11	37.60	7	12,033	0.06%
2018/12/20	4	37.48	0	0.00	37.90	4	11,750	0.03%
2018/12/19	7	36.82	9	37.13	38.00	-2	12,407	-0.02%
2018/12/18	5.3	36.47	4	36.38	36.10	1.3	12,602	0.01%
2018/12/17	6	38.18	7	38.73	37.30	-1	12,754	-0.01%
2018/12/14	7	37.72	23	37.68	38.00	-16	12,727	-0.13%
2018/12/13	19	37.81	21	37.60	37.15	-2	12,739	-0.02%
2018/12/12	0	0.00	2	36.75	36.10	-2	12,723	-0.02%
2018/12/11	5	36.15	2	36.00	35.70	3	13,076	0.02%
2018/12/10	5	35.19	5	34.97	35.00	0	13,446	0.00%
2018/12/07	18	35.01	2	35.10	35.05	16	13,978	0.11%
2018/12/06	11	35.64	11	34.70	34.05	0	14,042	0.00%
2018/12/05	8	37.63	8	37.56	37.50	0	14,081	0.00%
2018/12/04	35	39.10	24	39.55	38.50	11	14,113	0.08%
2018/12/03	5	37.74	6	38.03	38.00	-1	13,929	-0.01%
2018/11/30	2	36.35	0	0.00	36.30	2	13,977	0.01%
2018/11/29	13	37.15	11	37.43	36.25	2	14,135	0.01%
2018/11/28	1	36.50	2	36.73	36.60	-1	14,249	-0.01%
2018/11/27	10	37.34	10	37.62	36.55	0	14,571	0.00%
2018/11/26	3	36.62	2	36.08	36.55	1	14,798	0.01%
2018/11/23	5	35.72	3	35.73	35.70	2	14,888	0.01%
2018/11/22	1	36.30	2	36.73	35.95	-1	14,912	-0.01%
2018/11/21	9	36.71	4	36.56	36.45	5	14,938	0.03%
2018/11/20	16	37.06	19	37.16	36.50	-3	14,941	-0.02%
2018/11/19	20	37.27	22	36.75	37.80	-2	14,780	-0.01%
2018/11/16	7	35.17	9	34.67	34.80	-2	14,501	-0.01%
2018/11/15	5	33.60	10	34.20	34.30	-5	14,406	-0.03%
2018/11/14	1	33.95	4	34.24	34.00	-3	14,326	-0.02%
2018/11/13	10	33.32	12	33.70	35.05	-2	14,212	-0.01%
2018/11/12	7	34.31	7	33.96	34.10	0	14,102	0.00%
2018/11/09	3	34.70	7	34.81	35.50	-4	14,002	-0.03%
2018/11/08	11	35.92	6	36.43	34.80	5	13,889	0.04%
2018/11/07	4	36.08	3	36.23	36.65	1	13,747	0.01%
2018/11/06	13	36.50	20	36.53	35.05	-7	13,662	-0.05%
2018/11/05	2	36.55	14	36.78	36.60	-12	13,506	-0.09%
2018/11/02	7	36.26	3	36.72	36.30	4	13,376	0.03%
2018/11/01	1	34.30	0	0.00	36.30	1	13,143	0.01%
2018/10/31	20	31.44	17	32.67	33.75	3	12,878	0.02%
2018/10/30	22	30.63	17	29.79	30.70	5	12,651	0.04%
2018/10/29	36	32.48	29	31.76	31.35	7	12,228	0.06%
2018/10/26	40	34.49	40	34.38	33.20	0	11,840	0.00%
2018/10/25	28	36.80	14	35.99	35.50	14	11,427	0.12%
2018/10/24	10	38.53	12	38.83	39.40	-2	11,058	-0.02%
2018/10/23	17	38.31	30	38.12	38.00	-13	10,736	-0.12%
2018/10/22	35	38.07	15	38.25	37.75	20	10,320	0.19%
2018/10/19	4	35.45	2	35.28	35.50	2	9,808	0.02%
2018/10/18	2	36.10	2	35.68	36.40	0	9,661	0.00%
2018/10/17	1	36.25	6	35.43	35.55	-5	9,509	-0.05%
2018/10/16	2	34.08	7.3	34.31	34.90	-5.3	9,299	-0.06%
2018/10/15	11	34.63	10	35.01	33.75	1	9,145	0.01%
2018/10/11	18	31.72	24	32.04	31.50	-6	8,767	-0.07%
2018/10/09	1	33.30	5	33.98	34.00	-4	8,557	-0.05%
2018/10/08	11	35.21	2	33.90	33.85	9	8,362	0.11%
2018/10/05	3	36.68	4	36.76	37.10	-1	8,143	-0.01%
2018/10/04	3	37.30	14	37.38	37.05	-11	7,948	-0.14%
2018/10/03	32	37.06	18	36.96	37.00	14	7,846	0.18%
2018/10/02	17	39.36	12	39.20	37.75	5	7,676	0.07%
2018/10/01	3	39.13	4	39.30	39.00	-1	7,309	-0.01%
2018/09/28	6	39.76	5	39.06	39.95	1	7,163	0.01%
2018/09/27	65	40.32	65	40.34	39.55	0	6,973	0.00%
2018/09/26	20	39.97	190	39.36	39.90	-170	6,725	-2.53%	大賣/鉅額交易
2018/09/25	58	38.54	76.3	38.23	39.20	-18.3	5,973	-0.31%
2018/09/21	4	35.23	10	35.41	35.65	-6	5,648	-0.11%
2018/09/20	3	33.92	7	34.80	34.00	-4	5,402	-0.07%
2018/09/19	7	33.91	13	34.29	33.95	-6	5,267	-0.11%
2018/09/18	10	33.38	8	33.46	33.45	2	5,121	0.04%
2018/09/17	36	36.04	24	35.66	34.80	12	4,920	0.24%
2018/09/14	61	36.07	76	33.81	36.50	-15	4,534	-0.33%
2018/09/13	64	36.69	70.1	35.32	33.60	-6.1	4,113	-0.15%
2018/09/12	3	34.27	12	34.03	34.90	-9	3,537	-0.25%
2018/09/11	50	33.87	62	34.44	34.40	-12	3,414	-0.35%
2018/09/10	2	34.55	11	34.27	34.45	-9	3,180	-0.28%
2018/09/07	0	0.00	12	34.90	33.95	-12	3,074	-0.39%
2018/09/06	2	33.53	14	34.64	35.25	-12	2,918	-0.41%
2018/09/05	32	34.40	47	34.27	34.35	-15	2,726	-0.55%
2018/09/04	31	34.23	40	34.29	34.30	-9	2,514	-0.36%
2018/09/03	77	33.87	83	33.71	34.60	-6	2,271	-0.26%
2018/08/31	17	31.81	24	32.20	33.00	-7	1,890	-0.37%
2018/08/30	0	0.00	32	29.89	30.75	-32	1,418	-2.26%
2018/08/29	1	28.85	14	28.48	29.00	-13	1,292	-1.01%
2018/08/28	0	0.00	10	27.85	28.30	-10	1,363	-0.73%
2018/08/27	0	0.00	22	26.66	27.75	-22	1,314	-1.67%
2018/08/24	0	0.00	12	25.57	25.30	-12	1,233	-0.97%
2018/08/23	2	24.45	2	24.90	25.00	0	1,297	0.00%
2018/08/20	12	24.29	0	0.00	24.20	12	1,289	0.93%
2018/08/16	10	24.60	0	0.00	24.60	10	1,313	0.76%
2018/08/15	11	24.96	0	0.00	24.80	11	1,325	0.83%
2018/08/14	4	25.10	0	0.00	25.10	4	1,331	0.30%
2018/08/13	1	25.40	0	0.00	25.30	1	1,338	0.07%
2018/08/08	2	27.20	12	27.30	27.25	-10	1,380	-0.72%
2018/08/07	0	0.00	1	26.80	26.75	-1	1,367	-0.07%
2018/08/02	1	26.30	0.3	26.05	26.05	0.7	1,314	0.06%
2018/08/01	0	0.00	2	26.85	26.70	-2	1,307	-0.15%
2018/07/30	2	26.55	6	26.82	26.80	-4	1,292	-0.31%
2018/07/25	0	0.00	1	26.05	26.00	-1	1,255	-0.08%
2018/07/24	1	26.20	2	26.30	25.95	-1	1,250	-0.08%
2018/07/23	0	0.00	1	25.65	25.65	-1	1,235	-0.08%
2018/07/20	1	26.00	0	0.00	26.00	1	1,237	0.08%
2018/07/19	3	26.10	11	26.17	26.20	-8	1,234	-0.65%
2018/07/18	0	0.00	1	25.50	25.90	-1	1,219	-0.08%
2018/07/16	1	25.40	1	25.45	25.35	0	1,225	0.00%
2018/07/13	1	25.35	0	0.00	25.45	1	1,229	0.08%
2018/07/12	4	25.05	0	0.00	25.05	4	1,227	0.33%
2018/07/09	17	26.03	7	26.15	26.15	10	1,222	0.82%
2018/07/04	12	26.35	0	0.00	26.30	12	1,227	0.98%
2018/07/03	7	26.66	10	27.05	26.55	-3	1,240	-0.24%
2018/06/26	0	0.00	10	27.40	27.30	-10	1,206	-0.83%
2018/06/25	6	27.38	10	27.35	27.70	-4	1,192	-0.34%
2018/06/22	12	26.55	0	0.00	26.50	12	1,166	1.03%
2018/06/21	10	26.80	0	0.00	26.80	10	1,160	0.86%
2018/06/19	2	27.23	0	0.00	27.05	2	1,155	0.17%
2018/06/15	0	0.00	10	27.70	27.40	-10	1,154	-0.87%
2018/06/14	0	0.00	2	27.90	27.85	-2	1,127	-0.18%
2018/06/13	0	0.00	14	27.74	27.70	-14	1,111	-1.26%
2018/06/11	0	0.00	19	27.46	27.25	-19	1,078	-1.76%
2018/06/08	0	0.00	10	27.40	27.45	-10	1,066	-0.94%
2018/06/07	5	27.51	11	27.45	27.50	-6	1,053	-0.57%
2018/06/06	0	0.00	10	27.70	27.95	-10	1,009	-0.99%
2018/06/05	7	28.18	21	28.15	27.95	-14	979	-1.43%
2018/06/04	0	0.00	1	26.85	27.20	-1	825	-0.12%
2018/06/01	0	0.00	8	26.36	26.45	-8	779	-1.03%
2018/05/31	10	25.85	2	25.95	25.45	8	758	1.06%
2018/05/30	10	25.55	0	0.00	25.50	10	653	1.53%
2018/05/29	0	0.00	1	26.00	25.80	-1	649	-0.15%
2018/05/28	10	25.80	0	0.00	25.90	10	643	1.55%
2018/05/25	3	25.60	0	0.00	25.80	3	647	0.46%
2018/05/24	1	25.55	0	0.00	25.55	1	662	0.15%
2018/05/23	1	25.90	5	25.80	25.95	-4	652	-0.61%
2018/05/22	4	26.10	0	0.00	26.10	4	634	0.63%
2018/05/21	1	26.40	5	26.45	26.50	-4	622	-0.64%
2018/05/18	12	26.98	12	27.08	27.00	0	610	0.00%
2018/05/14	0	0.00	2	26.45	26.45	-2	586	-0.34%
2018/05/11	0	0.00	2	26.45	26.40	-2	592	-0.34%
2018/05/10	0	0.00	1	25.95	25.95	-1	590	-0.17%
2018/05/04	0	0.00	2	25.85	25.80	-2	622	-0.32%
2018/05/03	2	25.95	0	25.85	25.80	2	639	0.31%
2018/04/26	4	25.20	0.3	25.15	25.20	3.7	717	0.52%
2018/04/25	0.1	25.85	0	0.00	25.35	0.1	725	0.01%
2018/04/24	5	25.34	0	0.00	25.65	5	731	0.68%
2018/04/23	14	26.31	0	0.00	26.00	14	758	1.85%
2018/04/19	12	26.94	0	0.00	26.90	12	811	1.48%
2018/04/17	5	27.25	0	0.00	26.95	5	827	0.60%
2018/04/13	2	27.30	0	0.00	27.20	2	866	0.23%
2018/04/11	0	0.00	1	27.45	27.55	-1	954	-0.10%
2018/04/10	10	27.10	0	0.00	26.95	10	969	1.03%
2018/04/09	2	26.95	0	0.00	26.95	2	990	0.20%
2018/04/02	10	27.50	0	0.00	27.40	10	1,061	0.94%
2018/03/31	0	0.00	4	27.80	27.65	-4	1,070	-0.37%
2018/03/30	6	27.87	0	0.00	27.80	6	1,081	0.55%
2018/03/29	1	27.90	0	0.00	27.90	1	1,101	0.09%
2018/03/28	0	0.00	1	28.35	28.35	-1	1,120	-0.09%
2018/03/26	10	27.80	0	0.00	27.80	10	1,195	0.84%
2018/03/22	1	28.60	0	0.00	28.50	1	1,295	0.08%
2018/03/21	5	28.95	2	29.05	28.95	3	1,358	0.22%
2018/03/20	1	28.60	0	0.00	29.00	1	1,385	0.07%
2018/03/16	1	29.05	0	0.00	29.05	1	1,457	0.07%
2018/03/15	0	0.00	1	29.50	29.45	-1	1,514	-0.07%
2018/03/13	1	29.30	0	0.00	29.35	1	1,694	0.06%
2018/03/09	0	0.00	1	29.05	29.00	-1	1,870	-0.05%
2018/03/08	1	28.80	0	0.00	28.80	1	2,012	0.05%
2018/02/27	1	30.10	0	0.00	29.55	1	2,480	0.04%
2018/02/26	0	0.00	5	30.29	30.30	-5	2,485	-0.20%
2018/02/22	0	0.00	1	29.05	28.85	-1	2,478	-0.04%
2018/02/21	1	28.60	0	0.00	28.80	1	2,503	0.04%
2018/02/01	10	30.30	0	0.00	30.25	10	2,693	0.37%
2018/01/30	10	30.65	0	0.00	30.70	10	2,785	0.36%
2018/01/29	10	30.85	0	0.00	31.15	10	2,794	0.36%
2018/01/26	2	31.00	0	0.00	30.85	2	2,804	0.07%
2018/01/25	0	0.00	1.1	31.69	31.45	-1.1	2,824	-0.04%
2018/01/24	10	31.05	1	31.15	31.45	9	2,824	0.32%
2018/01/23	3	30.87	0	0.00	31.05	3	2,883	0.10%
2018/01/22	10	31.20	0	0.00	30.80	10	2,935	0.34%
2018/01/19	1	32.15	0	0.00	32.05	1	2,905	0.03%
2018/01/18	10	32.75	5	32.60	32.60	5	2,897	0.17%
2018/01/17	2	32.90	5	33.50	32.65	-3	2,898	-0.10%
2018/01/16	6	33.20	3	32.93	33.75	3	2,864	0.10%
2018/01/15	10	32.00	0	0.00	32.10	10	2,844	0.35%
2018/01/12	10	32.10	0	0.00	32.05	10	2,862	0.35%
2018/01/11	16	31.96	6.3	32.06	32.10	9.7	2,848	0.34%
2018/01/10	10	32.10	0	0.00	32.00	10	2,844	0.35%
2018/01/09	16	32.40	5	32.70	32.35	11	2,833	0.39%
2018/01/08	13	33.07	1	33.45	32.00	12	2,809	0.43%
2018/01/05	3	34.40	3	34.60	34.40	0	2,745	0.00%
2018/01/04	16	34.37	1	34.20	34.50	15	2,728	0.55%
2018/01/03	20	34.70	11	34.33	34.35	9	2,710	0.33%
2018/01/02	12	34.82	2	35.15	34.40	10	2,685	0.37%