台表科 (6278)-凱基-三重券商分點個股進出

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
121.0
漲跌
▲2.0
漲幅
+1.68%
成交量
4,740張
產業
上市光電類股
879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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/08	8	119.69	8	120.75	121.00	0	3,551	0.00%
2024/05/07	21	119.50	5	120.00	119.00	16	3,480	0.46%
2024/05/06	0.1	117.00	0	0.00	118.00	0.1	3,412	0.00%
2024/05/03	2.2	119.47	6	117.50	118.50	-3.8	3,367	-0.11%
2024/05/02	0	0.00	4	121.25	122.00	-4	3,254	-0.12%
2024/04/30	12	118.33	30	118.67	119.50	-18	3,104	-0.58%
2024/04/29	0	0.00	1	113.00	114.00	-1	2,869	-0.03%
2024/04/26	5.2	111.00	1	113.50	111.00	4.2	2,820	0.15%
2024/04/25	7.1	112.43	9	113.61	111.50	-1.9	2,764	-0.07%
2024/04/24	23	111.02	11	111.41	113.50	12	2,709	0.44%
2024/04/18	1	109.00	1	108.50	109.00	0	2,511	0.00%
2024/04/17	1	107.50	0	0.00	107.50	1	2,494	0.04%
2024/04/16	1	106.00	3	107.00	105.50	-2	2,467	-0.08%
2024/04/15	1	109.00	1	110.00	110.00	0	2,419	0.00%
2024/04/11	2	110.50	14	112.00	109.00	-12	2,346	-0.51%
2024/04/10	0	0.00	0.2	109.00	109.00	-0.2	2,292	-0.01%
2024/04/09	7	109.00	3	111.17	109.00	4	2,277	0.18%
2024/04/08	0.1	108.00	0	0.00	110.50	0.1	2,251	0.00%
2024/04/02	3	110.17	5	109.50	110.50	-2	2,205	-0.09%
2024/04/01	0	0.00	50	109.24	108.50	-50	2,182	-2.29%
2024/03/29	7	108.86	5	108.70	108.50	2	2,163	0.09%
2024/03/28	2	106.00	2	106.75	105.50	0	2,084	0.00%
2024/03/27	1	105.00	0	0.00	104.50	1	2,052	0.05%
2024/03/26	0	104.00	0	0.00	103.00	0	2,066	0.00%
2024/03/25	2	104.75	0	0.00	104.00	2	2,086	0.10%
2024/03/22	3	104.83	1	104.00	104.50	2	2,105	0.09%
2024/03/21	1	107.00	1	108.00	107.00	0	2,070	0.00%
2024/03/20	4	108.50	2	108.25	106.00	2	2,010	0.10%
2024/03/19	8	112.69	9	113.17	112.00	-1	1,868	-0.06%
2024/03/18	1	107.50	0	0.00	108.00	1	1,705	0.06%
2024/03/15	1	109.00	3	107.00	108.00	-2	1,673	-0.12%
2024/03/14	6	109.67	8	109.19	110.00	-2	1,627	-0.12%
2024/03/13	0	0.00	6	106.00	107.50	-6	1,533	-0.39%
2024/03/12	1	102.00	4	102.63	103.00	-3	1,411	-0.21%
2024/03/11	3	100.00	4	101.63	102.00	-1	1,453	-0.07%
2024/03/05	0	0.00	2	97.90	98.00	-2	1,486	-0.13%
2024/03/04	1	95.60	1	96.50	97.30	0	1,528	0.00%
2024/03/01	1	96.50	0	0.00	95.20	1	1,559	0.06%
2024/02/27	0	0.00	3	95.50	96.10	-3	1,597	-0.19%
2024/02/22	1	96.20	0.1	96.20	96.60	0.9	1,614	0.06%
2024/02/21	0	0.00	10	95.70	95.30	-10	1,612	-0.62%
2024/02/20	2	95.75	0	95.70	95.10	2	1,615	0.12%
2024/02/19	0	0.00	1	96.00	96.00	-1	1,615	-0.06%
2024/02/16	2	94.70	0	0.00	94.50	2	1,613	0.12%
2024/01/31	10	92.60	0	0.00	92.70	10	1,656	0.60%
2024/01/29	0	0.00	1	93.70	93.70	-1	1,677	-0.06%
2024/01/26	0	0.00	2	92.95	93.10	-2	1,682	-0.12%
2024/01/23	3	92.20	0	0.00	92.10	3	1,732	0.17%
2024/01/22	0	0.00	1	93.10	92.20	-1	1,761	-0.06%
2024/01/18	2	90.35	0	0.00	90.30	2	1,744	0.11%
2024/01/17	1	92.00	11	92.48	91.60	-10	1,717	-0.58%
2024/01/16	1	93.30	0	0.00	93.40	1	1,700	0.06%
2024/01/05	0	0.00	0	94.80	93.80	0	1,722	0.00%
2024/01/04	10	94.48	0	0.00	94.70	10	1,725	0.58%
2023/12/29	0	0.00	14	94.81	95.90	-14	1,699	-0.82%
2023/12/28	0	0.00	2	95.00	95.10	-2	1,688	-0.12%
2023/12/27	11	93.39	0	0.00	94.50	11	1,679	0.65%
2023/12/26	2	92.95	0	0.00	93.60	2	1,672	0.12%
2023/12/25	0	0.00	1	93.10	93.10	-1	1,658	-0.06%
2023/12/22	10	93.90	0.1	94.50	93.80	9.9	1,654	0.60%
2023/12/20	1	94.80	1	96.00	94.80	0	1,593	0.00%
2023/12/15	0	0.00	2	94.50	93.70	-2	1,508	-0.13%
2023/12/14	1	93.40	1	94.30	94.30	0	1,503	0.00%
2023/12/13	2	94.15	0	0.00	93.30	2	1,499	0.13%
2023/12/11	2	96.40	0	0.00	96.40	2	1,505	0.13%
2023/12/07	0	0.00	5	95.64	95.50	-5	1,494	-0.33%
2023/12/06	6	94.67	12	95.14	94.80	-6	1,472	-0.41%
2023/12/05	12	98.55	0	0.00	98.60	12	1,421	0.84%
2023/12/04	0	0.00	1	97.60	98.50	-1	1,406	-0.07%
2023/12/01	2	96.85	1	97.29	97.00	1	1,353	0.07%
2023/11/30	0	0.00	1.2	97.57	97.30	-1.2	1,343	-0.09%
2023/11/29	2	95.70	1	96.50	96.00	1	1,255	0.08%
2023/11/28	2.1	94.85	4	94.58	95.10	-1.9	1,197	-0.16%
2023/11/24	1.1	94.15	15.2	94.50	94.40	-14.1	1,130	-1.25%
2023/11/23	2	92.80	0.2	93.40	93.40	1.8	1,075	0.17%
2023/11/22	0	0.00	1	92.50	92.50	-1	1,058	-0.09%
2023/11/21	1	92.30	0	0.00	92.40	1	1,051	0.10%
2023/11/20	15	92.23	0	0.00	92.70	15	1,039	1.44%
2023/11/10	1	92.10	0	0.00	92.40	1	972	0.10%
2023/11/09	0	0.00	2	91.00	90.80	-2	969	-0.21%
2023/11/08	0	0.00	5	92.10	91.70	-5	978	-0.51%
2023/11/07	1	92.00	1	91.70	91.60	0	978	0.00%
2023/11/06	1	92.30	0	0.00	92.50	1	974	0.10%
2023/11/03	5	92.50	0	0.00	92.40	5	960	0.52%
2023/11/02	0	0.00	10	93.00	93.00	-10	983	-1.02%
2023/11/01	1	93.60	1	93.70	93.90	0	977	0.00%
2023/10/31	5	91.40	6	92.67	91.40	-1	960	-0.10%
2023/10/30	1	92.20	1	93.00	91.70	0	915	0.00%
2023/10/25	1	89.50	0	0.00	89.50	1	921	0.11%
2023/10/19	1	88.30	0	0.00	88.80	1	1,018	0.10%
2023/10/18	1	88.70	0	0.00	88.70	1	1,204	0.08%
2023/10/17	1	90.50	0	0.00	89.90	1	1,296	0.08%
2023/10/12	10	90.90	0	0.00	90.90	10	1,346	0.74%
2023/10/11	0	0.00	1	92.00	92.00	-1	1,352	-0.07%
2023/10/06	0	91.30	15	90.83	90.60	-15	1,428	-1.05%
2023/10/04	5	90.60	0	0.00	91.30	5	1,489	0.34%
2023/10/02	10	91.60	0	0.00	92.00	10	1,533	0.65%
2023/09/28	0	0.00	15	92.00	92.00	-15	1,541	-0.97%
2023/09/27	5	91.20	0	0.00	91.00	5	1,549	0.32%
2023/09/25	10	91.70	0	92.30	92.00	10	1,560	0.64%
2023/09/20	1	95.10	0	0.00	93.20	1	1,552	0.06%
2023/09/19	0	0.00	8	96.65	96.40	-8	1,543	-0.52%
2023/09/18	0	0.00	2	96.10	95.60	-2	1,535	-0.13%
2023/09/15	0	0.00	2.1	95.69	95.60	-2.1	1,533	-0.14%
2023/09/14	0	0.00	1.1	94.23	94.10	-1.1	1,534	-0.07%
2023/09/12	0	0.00	5	93.92	93.90	-5	1,567	-0.32%
2023/09/08	1	93.50	3	94.10	93.70	-2	1,608	-0.12%
2023/09/07	0	0.00	1	93.60	93.40	-1	1,608	-0.06%
2023/09/06	3	93.40	1	93.60	93.40	2	1,624	0.12%
2023/09/05	10	91.90	0	0.00	92.10	10	1,617	0.62%
2023/09/04	0	0.00	1	91.00	91.30	-1	1,609	-0.06%
2023/08/15	0	0.00	10	89.10	90.20	-10	1,705	-0.59%
2023/08/14	10	88.20	0	0.00	86.80	10	1,693	0.59%
2023/08/08	0.1	89.60	0	0.00	89.20	0.1	1,666	0.01%
2023/08/07	0	0.00	3	92.20	92.50	-3	1,645	-0.18%
2023/08/04	0	0.00	15	90.70	91.00	-15	1,640	-0.91%
2023/07/28	0	0.00	2	90.35	90.50	-2	1,634	-0.12%
2023/07/27	0	0.00	1	89.80	90.20	-1	1,644	-0.06%
2023/07/25	2	88.10	0	0.00	88.40	2	1,627	0.12%
2023/07/24	22	90.04	0	0.00	89.10	22	1,601	1.37%
2023/07/21	20	93.28	17	93.33	92.80	3	1,561	0.19%
2023/07/20	1	94.00	26.1	93.86	96.40	-25.1	1,385	-1.81%
2023/07/19	3	88.70	0	0.00	87.70	3	1,267	0.24%
2023/07/18	1	88.60	0	0.00	88.80	1	1,263	0.08%
2023/07/17	0	0.00	1	87.20	88.20	-1	1,256	-0.08%
2023/07/14	2	89.60	0	0.00	89.50	2	1,264	0.16%
2023/07/13	24.1	90.24	5	93.70	90.20	19.1	1,276	1.50%
2023/07/12	1	99.30	0	0.00	99.50	1	1,216	0.08%
2023/07/10	5	98.80	1	99.00	98.80	4	1,203	0.33%
2023/07/07	2	99.10	0	0.00	98.50	2	1,217	0.16%
2023/07/06	1	100.50	0	0.00	100.50	1	1,242	0.08%
2023/07/05	1	101.00	4	101.50	101.50	-3	1,253	-0.24%
2023/06/29	1	99.40	0	0.00	99.40	1	1,418	0.07%
2023/06/28	0	99.60	0	0.00	99.40	0	1,429	0.00%
2023/06/27	5	99.34	0	0.00	99.30	5	1,446	0.35%
2023/06/26	0	0.00	1	100.00	99.90	-1	1,460	-0.07%
2023/06/19	1	101.00	0	0.00	100.00	1	1,494	0.07%
2023/06/15	1	99.30	1	100.50	98.90	0	1,468	0.00%
2023/06/14	2	99.45	10	99.10	98.90	-8	1,452	-0.55%
2023/06/13	1	101.50	10	102.00	100.50	-9	1,450	-0.62%
2023/06/12	10	101.00	1	102.00	102.00	9	1,449	0.62%
2023/06/08	0.4	99.60	0	0.00	99.30	0.4	1,489	0.03%
2023/06/07	1	99.30	1	98.90	99.60	0	1,518	0.00%
2023/06/06	2	99.30	0	0.00	99.60	2	1,540	0.13%
2023/06/05	0	0.00	1	100.00	99.70	-1	1,570	-0.06%
2023/06/02	1	98.50	2	99.00	99.50	-1	1,597	-0.06%
2023/06/01	13	98.72	0	0.00	99.10	13	1,615	0.80%
2023/05/31	2	102.50	2	101.25	101.00	0	1,604	0.00%
2023/05/30	0.3	102.00	0	0.00	101.50	0.3	1,602	0.02%
2023/05/29	2	101.00	1	100.00	100.50	1	1,604	0.06%
2023/05/25	0	0.00	1	99.90	99.90	-1	1,691	-0.06%
2023/05/24	1	99.00	1	99.80	100.00	0	1,718	0.00%
2023/05/23	0	0.00	1	98.70	98.90	-1	1,761	-0.06%
2023/05/22	0	0.00	1	98.30	98.40	-1	1,807	-0.06%
2023/05/19	0	0.00	1	97.90	97.90	-1	1,847	-0.05%
2023/05/15	2	94.00	0	0.00	94.20	2	1,988	0.10%
2023/05/12	1	94.60	0	0.00	95.10	1	2,019	0.05%
2023/05/11	0	0.00	2	98.00	95.20	-2	2,029	-0.10%
2023/05/10	0	0.00	1	96.40	97.10	-1	2,041	-0.05%
2023/05/09	1	97.10	0	0.00	96.70	1	2,108	0.05%
2023/05/08	4	97.13	0	0.00	97.40	4	2,127	0.19%
2023/05/05	0	0.00	2	97.65	97.60	-2	2,168	-0.09%
2023/05/03	2	96.15	1	96.50	96.40	1	2,278	0.04%
2023/05/02	1	98.50	0	0.00	98.60	1	2,305	0.04%
2023/04/28	1	98.20	0	0.00	98.50	1	2,325	0.04%
2023/04/27	0	0.00	2	99.35	99.00	-2	2,318	-0.09%
2023/04/26	0	0.00	2	97.70	98.60	-2	2,318	-0.09%
2023/04/25	1	96.70	0	0.00	97.00	1	2,318	0.04%
2023/04/19	4.2	99.31	1	99.70	98.80	3.2	2,293	0.14%
2023/04/18	4	102.25	0	0.00	101.50	4	2,275	0.18%
2023/04/17	0	0.00	1	104.00	104.50	-1	2,257	-0.04%
2023/04/14	0	0.00	2	102.25	102.50	-2	2,240	-0.09%
2023/04/13	0	0.00	3	101.50	102.00	-3	2,229	-0.13%
2023/04/12	2	101.25	1	102.00	101.00	1	2,207	0.05%
2023/04/11	7	100.21	13	100.48	101.50	-6	2,183	-0.27%
2023/04/10	0	0.00	1	97.20	98.00	-1	2,132	-0.05%
2023/04/07	5	97.56	1	97.80	97.30	4	2,112	0.19%
2023/04/06	0	0.00	3.1	99.72	100.00	-3.1	2,048	-0.15%
2023/03/31	1	97.00	0	0.00	97.20	1	1,997	0.05%
2023/03/29	0	0.00	1	95.80	95.50	-1	1,937	-0.05%
2023/03/27	0	0.00	2.1	95.86	96.00	-2.1	1,923	-0.11%
2023/03/24	1	95.30	3	95.13	95.30	-2	1,909	-0.10%
2023/03/23	5	93.60	1	94.10	94.10	4	1,876	0.21%
2023/03/22	8	93.70	0	0.00	93.80	8	1,866	0.43%
2023/03/21	0	0.00	1	93.00	93.30	-1	1,861	-0.05%
2023/03/20	0	0.00	4	92.58	92.50	-4	1,862	-0.21%
2023/03/16	6	91.60	1	90.70	91.10	5	1,873	0.27%
2023/03/15	0	0.00	3	93.80	93.10	-3	1,863	-0.16%
2023/03/14	0	0.00	1	92.80	92.70	-1	1,855	-0.05%
2023/03/13	1	92.60	2	92.55	92.70	-1	1,844	-0.05%
2023/03/10	1	91.60	6	91.35	91.80	-5	1,813	-0.28%
2023/03/09	2	91.70	0	0.00	91.80	2	1,810	0.11%
2023/03/08	0	0.00	3	91.57	92.00	-3	1,796	-0.17%
2023/03/07	0	0.00	20	90.00	90.70	-20	1,776	-1.13%
2023/03/06	1	90.50	4	90.63	90.90	-3	1,753	-0.17%
2023/03/03	0	0.00	1	89.70	89.90	-1	1,733	-0.06%
2023/03/02	1	88.70	0	0.00	89.10	1	1,729	0.06%
2023/03/01	3	88.73	0	0.00	88.70	3	1,722	0.17%
2023/02/24	0	0.00	0	89.10	88.90	0	1,720	0.00%
2023/02/23	1.1	88.51	0	0.00	88.50	1.1	1,666	0.06%
2023/02/22	1	88.40	5	88.76	88.70	-4	1,645	-0.24%
2023/02/21	3	88.00	5	87.96	88.40	-2	1,641	-0.12%
2023/02/20	17	86.58	4	86.80	87.40	13	1,616	0.80%
2023/02/17	2	85.45	2	85.85	86.00	0	1,596	0.00%
2023/02/16	2	86.10	7	85.99	86.20	-5	1,577	-0.32%
2023/02/15	15.1	85.28	118	85.64	85.00	-102.9	1,572	-6.54%	大賣/鉅額交易
2023/02/14	6	87.68	2	88.10	87.50	4	1,517	0.26%
2023/02/13	0	0.00	0	87.57	87.70	0	1,537	0.00%
2023/02/10	5	87.14	0	0.00	86.90	5	1,537	0.33%
2023/02/09	4	88.88	1	88.80	88.50	3	1,520	0.20%
2023/02/08	6	89.15	3	89.40	89.20	3	1,530	0.20%
2023/02/07	9	88.69	4	89.05	89.40	5	1,516	0.33%
2023/02/06	2	92.10	1	92.10	92.20	1	1,498	0.07%
2023/02/03	6	93.68	3	93.80	93.50	3	1,524	0.20%
2023/02/02	9	92.84	8	93.25	93.30	1	1,504	0.07%
2023/02/01	5	90.98	3	92.30	91.90	2	1,434	0.14%
2023/01/31	3	90.03	4	90.95	90.60	-1	1,389	-0.07%
2023/01/30	0	0.00	3	90.10	90.30	-3	1,355	-0.22%
2023/01/17	0	0.00	5.3	88.30	88.50	-5.3	1,343	-0.39%
2023/01/16	5	88.34	0	0.00	88.20	5	1,349	0.37%
2023/01/12	4	90.08	0	0.00	89.80	4	1,366	0.29%
2023/01/11	0	0.00	2	91.00	91.00	-2	1,370	-0.15%
2023/01/09	1	90.60	3	90.57	90.90	-2	1,396	-0.14%
2023/01/06	2	88.05	31	88.04	88.80	-29	1,406	-2.06%
2023/01/05	1	89.50	1	89.00	89.00	0	1,431	0.00%
2023/01/04	1	89.70	2	90.20	89.40	-1	1,443	-0.07%
2023/01/03	1	88.30	5	89.26	89.60	-4	1,472	-0.27%
2022/12/30	2	89.40	1	90.80	89.00	1	1,480	0.07%
2022/12/29	2	89.20	1	90.10	90.00	1	1,495	0.07%
2022/12/28	3	90.73	0	0.00	90.10	3	1,535	0.20%
2022/12/23	1	91.00	0	0.00	92.40	1	1,620	0.06%
2022/12/21	2	93.55	0	0.00	92.10	2	1,646	0.12%
2022/12/20	0	0.00	1	92.20	91.80	-1	1,663	-0.06%
2022/12/19	1	95.80	0	0.00	95.20	1	1,688	0.06%
2022/12/16	2	96.40	0	0.00	96.00	2	1,708	0.12%
2022/12/15	2	97.65	6	98.13	97.50	-4	1,713	-0.23%
2022/12/14	3	97.53	0	0.00	97.70	3	1,728	0.17%
2022/12/12	0	0.00	4	97.28	97.40	-4	1,719	-0.23%
2022/12/09	7	95.84	3	96.30	95.80	4	1,725	0.23%
2022/12/08	1	96.70	4	97.43	97.60	-3	1,705	-0.18%
2022/12/07	3	96.83	1	97.40	96.20	2	1,716	0.12%
2022/12/06	1	99.10	0	0.00	96.60	1	1,724	0.06%
2022/12/05	4	98.65	0	0.00	98.80	4	1,723	0.23%
2022/12/02	1	96.70	0	0.00	97.60	1	1,749	0.06%
2022/11/25	0	0.00	10	93.90	93.00	-10	1,922	-0.52%
2022/11/24	2	94.05	2	93.50	94.30	0	1,968	0.00%
2022/11/23	4	93.90	2	93.10	92.80	2	1,974	0.10%
2022/11/21	1	93.50	0	0.00	93.50	1	2,043	0.05%
2022/11/18	0	0.00	5	94.30	93.60	-5	2,062	-0.24%
2022/11/16	0	0.00	2	93.50	93.60	-2	2,083	-0.10%
2022/11/09	0	0.00	1	90.00	89.90	-1	2,319	-0.04%
2022/11/04	1	87.50	0	0.00	87.70	1	2,618	0.04%
2022/11/01	4	84.70	5.1	85.04	85.50	-1.1	2,714	-0.04%
2022/10/31	0	0.00	1	83.00	81.90	-1	2,705	-0.04%
2022/10/28	3	79.60	3	80.30	80.30	0	2,700	0.00%
2022/10/26	2	77.80	1	77.60	77.80	1	2,721	0.04%
2022/10/20	4	80.25	2	79.40	80.40	2	2,741	0.07%
2022/10/19	10	80.80	0	0.00	80.30	10	2,751	0.36%
2022/10/18	0.1	79.86	1	80.80	80.90	-1	2,754	-0.03%
2022/10/14	3	78.00	0	0.00	78.40	3	2,801	0.11%
2022/10/13	2	74.80	0	0.00	74.70	2	2,820	0.07%
2022/10/12	0	0.00	1	78.10	79.00	-1	2,799	-0.04%
2022/10/11	1	81.10	0	0.00	78.90	1	2,834	0.04%
2022/10/07	0	0.00	2	85.15	84.10	-2	2,871	-0.07%
2022/10/06	0	0.00	5	85.66	86.10	-5	2,966	-0.17%
2022/10/05	3	88.30	4	88.88	87.40	-1	3,032	-0.03%
2022/10/04	6	87.38	3	88.57	87.10	3	3,055	0.10%
2022/10/03	0	0.00	1	84.40	84.00	-1	3,095	-0.03%
2022/09/28	0.1	81.90	0	0.00	80.50	0.1	3,310	0.00%
2022/09/27	1	82.60	0	0.00	83.70	1	3,397	0.03%
2022/09/26	3	82.77	1	83.00	81.30	2	3,536	0.06%
2022/09/23	0	0.00	1	86.10	85.90	-1	3,672	-0.03%
2022/09/22	2	86.30	1	86.90	86.60	1	3,845	0.03%
2022/09/21	1	88.10	1	89.00	87.80	0	3,840	0.00%
2022/09/16	0	0.00	10	89.70	88.90	-10	3,868	-0.26%
2022/09/14	1	90.00	0	0.00	90.80	1	3,891	0.03%
2022/09/13	0	92.10	1	92.10	91.70	-1	3,885	-0.03%
2022/09/06	7.4	93.57	5	92.64	91.90	2.4	3,858	0.06%
2022/09/05	1	100.50	0	0.00	100.00	1	3,739	0.03%
2022/09/01	12	101.25	4	101.13	101.00	8	3,751	0.21%
2022/08/31	12	102.79	0	0.00	102.50	12	3,713	0.32%
2022/08/30	2	105.00	0	0.00	105.50	2	3,672	0.05%
2022/08/29	2	101.95	1	99.90	104.50	1	3,679	0.03%
2022/08/26	0.1	104.50	0	0.00	104.00	0.1	3,675	0.00%
2022/08/25	0	0.00	3	104.67	104.50	-3	3,667	-0.08%
2022/08/24	2	103.00	1	104.50	103.50	1	3,688	0.03%
2022/08/23	2	103.00	0	0.00	104.00	2	3,715	0.05%
2022/08/22	0	0.00	3	103.17	103.00	-3	3,725	-0.08%
2022/08/19	2	106.50	2	105.75	106.50	0	3,680	0.00%
2022/08/18	3	104.17	9	103.39	104.50	-6	3,615	-0.17%
2022/08/17	4	102.03	3.1	101.34	101.50	0.9	3,524	0.03%
2022/08/16	12	99.11	3	99.07	98.20	9	3,431	0.26%
2022/08/15	0	0.00	1	102.50	99.30	-1	3,400	-0.03%
2022/08/12	9	101.22	30	101.60	100.50	-21	3,352	-0.63%
2022/08/11	4	97.00	11.1	100.17	100.00	-7.1	3,240	-0.22%
2022/08/10	11	93.22	12.1	93.19	93.50	-1.1	3,089	-0.03%
2022/08/09	2	88.55	0	0.00	89.80	2	2,983	0.07%
2022/08/08	2	87.65	7	88.37	88.70	-5	2,981	-0.17%
2022/08/05	4	87.60	5	87.60	87.60	-1	2,962	-0.03%
2022/08/02	2	85.05	0	0.00	85.00	2	2,971	0.07%
2022/08/01	1	86.30	1	87.30	87.20	0	3,018	0.00%
2022/07/29	0	0.00	1	86.40	86.20	-1	3,021	-0.03%
2022/07/26	0	0.00	1	84.80	84.60	-1	3,093	-0.03%
2022/07/25	0	0.00	1	86.70	86.70	-1	3,107	-0.03%
2022/07/22	2	87.40	0	0.00	86.30	2	3,126	0.06%
2022/07/21	0	0.00	2	86.50	87.30	-2	3,115	-0.06%
2022/07/20	22	85.50	2	86.30	85.30	20	3,100	0.65%
2022/07/19	0	0.00	1	84.70	85.10	-1	3,122	-0.03%
2022/07/18	1	85.00	3	84.57	84.90	-2	3,139	-0.06%
2022/07/15	0	0.00	4	83.80	84.10	-4	3,123	-0.13%
2022/07/14	11	77.82	13	77.27	80.70	-2	3,075	-0.07%
2022/07/13	3	82.43	3	82.07	81.70	0	2,987	0.00%
2022/07/12	5	81.12	5	82.36	81.50	0	2,915	0.00%
2022/07/11	6	82.53	19	83.27	84.00	-13	2,870	-0.45%
2022/07/08	23	80.28	2	80.85	80.90	21	2,792	0.75%
2022/07/07	0	0.00	10	76.50	78.90	-10	2,741	-0.36%
2022/07/06	8	76.44	1	76.70	75.60	7	2,683	0.26%
2022/07/05	2	79.65	1	78.50	80.40	1	2,618	0.04%
2022/07/04	15	79.17	4	77.70	77.50	11	2,530	0.43%
2022/07/01	16.1	84.91	4	82.80	81.40	12.1	2,407	0.50%
2022/06/30	5.1	90.69	3	89.10	90.40	2.1	2,245	0.09%
2022/06/28	20	99.60	1	99.50	99.50	19	2,117	0.90%
2022/06/24	1	98.50	0	0.00	99.10	1	2,254	0.04%
2022/06/23	4	98.93	0	0.00	99.00	4	2,264	0.18%
2022/06/22	0	0.00	2	101.25	100.00	-2	2,345	-0.09%
2022/06/21	0	0.00	1	103.50	104.00	-1	2,346	-0.04%
2022/06/20	2	101.25	0	0.00	100.00	2	2,365	0.08%
2022/06/17	5	104.50	4	105.00	104.00	1	2,346	0.04%
2022/06/16	3	108.17	1	107.00	107.00	2	2,355	0.08%
2022/06/15	0	0.00	2	110.50	110.50	-2	2,374	-0.08%
2022/06/14	0	0.00	1	111.00	111.50	-1	2,444	-0.04%
2022/06/13	2	110.00	2	110.75	109.00	0	2,597	0.00%
2022/06/10	0	0.00	0.2	112.50	113.00	-0.2	2,655	-0.01%
2022/06/08	11	113.00	2	112.50	112.50	9	2,685	0.34%
2022/06/07	1	113.00	4	112.50	112.50	-3	2,703	-0.11%
2022/06/06	1	115.00	1	114.50	114.50	0	2,715	0.00%
2022/06/02	2	113.75	7	113.21	113.50	-5	2,738	-0.18%
2022/06/01	2	112.75	2	112.25	112.00	0	2,803	0.00%
2022/05/31	1	112.50	6.1	112.25	112.00	-5.1	2,853	-0.18%
2022/05/30	1	108.50	5	108.60	108.50	-4	2,877	-0.14%
2022/05/27	0	0.00	1	106.00	105.50	-1	2,893	-0.03%
2022/05/26	0	0.00	3	104.50	104.00	-3	2,959	-0.10%
2022/05/20	9	105.28	0	0.00	105.00	9	3,266	0.28%
2022/05/18	0	0.00	1	105.00	105.00	-1	3,470	-0.03%
2022/05/17	4	106.00	2	106.00	106.50	2	3,484	0.06%
2022/05/16	1	104.00	0	0.00	104.00	1	3,501	0.03%
2022/05/12	1	103.00	1	103.00	101.00	0	3,603	0.00%
2022/05/11	1	102.00	0	0.00	102.00	1	3,688	0.03%
2022/05/09	1	103.00	1	104.00	101.50	0	3,974	0.00%
2022/05/06	2	107.00	0	0.00	108.00	2	3,982	0.05%
2022/05/05	0	0.00	2	107.75	108.00	-2	4,117	-0.05%
2022/05/04	0	0.00	7	107.14	107.00	-7	4,158	-0.17%
2022/04/29	0	0.00	7	103.43	105.50	-7	4,345	-0.16%
2022/04/28	8	100.94	3	102.00	100.50	5	4,422	0.11%
2022/04/27	4	98.28	4	99.05	101.50	0	4,493	0.00%
2022/04/26	2	101.50	0	0.00	101.50	2	4,616	0.04%
2022/04/25	3.1	102.33	0	0.00	102.00	3.1	4,880	0.06%
2022/04/22	3	108.50	1	108.00	108.00	2	5,088	0.04%
2022/04/21	6	110.25	0	0.00	110.00	6	5,265	0.11%
2022/04/20	1	111.00	0	0.00	111.00	1	5,380	0.02%
2022/04/19	0	0.00	1	114.50	112.50	-1	5,502	-0.02%
2022/04/18	1	111.50	0	0.00	111.50	1	5,708	0.02%
2022/04/15	1	110.50	0	0.00	110.50	1	6,217	0.02%
2022/04/14	2	114.00	1	113.00	113.00	1	6,576	0.02%
2022/04/13	0	0.00	4	112.88	112.00	-4	6,812	-0.06%
2022/04/12	3.1	111.02	1	112.00	111.50	2.1	7,015	0.03%
2022/04/11	23.1	112.89	0	0.00	111.00	23.1	7,102	0.33%
2022/04/08	1	115.50	4	117.00	116.50	-3	7,395	-0.04%
2022/04/07	1	116.50	11	117.73	114.50	-10	7,501	-0.13%
2022/04/06	2	117.25	2	117.50	117.50	0	7,537	0.00%
2022/04/01	8	117.94	1	118.50	118.50	7	7,554	0.09%
2022/03/31	11	118.41	4	119.38	118.00	7	7,563	0.09%
2022/03/30	9.1	121.01	11	122.05	121.00	-1.9	7,530	-0.03%
2022/03/29	6	120.17	4	120.13	120.00	2	7,487	0.03%
2022/03/28	2	117.00	4	117.00	117.00	-2	7,422	-0.03%
2022/03/25	7	121.57	8	119.06	119.00	-1	7,403	-0.01%
2022/03/24	0	0.00	1.1	117.00	117.50	-1.1	7,320	-0.01%
2022/03/23	5	116.70	3	118.00	117.50	2	7,313	0.03%
2022/03/22	1	116.50	2	116.50	116.50	-1	7,305	-0.01%
2022/03/21	1	115.50	13	116.08	117.00	-12	7,313	-0.16%
2022/03/18	21	114.40	1	115.00	114.00	20	7,295	0.27%
2022/03/17	17	116.41	29	116.62	117.00	-12	7,270	-0.17%
2022/03/16	8	115.06	19	114.87	113.50	-11	7,203	-0.15%
2022/03/15	14.1	110.07	0	0.00	109.00	14.1	7,060	0.20%
2022/03/14	0	0.00	3	114.50	114.50	-3	7,032	-0.04%
2022/03/11	4	113.00	1	112.50	112.50	3	7,111	0.04%
2022/03/10	7.2	114.46	3	115.00	114.00	4.2	7,165	0.06%
2022/03/09	3	113.00	3	112.50	112.50	0	7,154	0.00%
2022/03/08	12.1	113.19	0	0.00	111.00	12.1	7,147	0.17%
2022/03/07	12.2	115.40	10	116.20	113.50	2.2	7,120	0.03%
2022/03/04	10	119.05	13	119.31	118.50	-3	7,044	-0.04%
2022/03/03	2	120.25	8	121.19	121.50	-6	6,998	-0.09%
2022/03/02	0	0.00	5	117.60	119.00	-5	6,961	-0.07%
2022/03/01	5	116.80	13	116.50	117.00	-8	6,929	-0.12%
2022/02/25	20.1	116.05	4	118.50	116.00	16.1	6,881	0.23%
2022/02/24	10.1	117.55	5	118.00	117.50	5.1	6,871	0.07%
2022/02/23	12	119.50	4	121.00	121.00	8	6,846	0.12%
2022/02/22	10.2	119.46	33	118.89	119.00	-22.9	6,830	-0.33%
2022/02/21	14.1	123.01	6	122.17	123.50	8.1	6,770	0.12%
2022/02/18	11.1	126.82	5.5	127.41	127.00	5.6	6,704	0.08%
2022/02/17	4.1	129.37	0	0.00	128.50	4.1	6,768	0.06%
2022/02/16	3	129.50	9.3	131.16	130.00	-6.3	6,893	-0.09%
2022/02/15	4	129.87	1	128.50	128.00	3	7,075	0.04%
2022/02/14	4.1	130.61	5.7	130.09	129.50	-1.6	7,435	-0.02%
2022/02/11	50.1	135.62	13	136.35	134.00	37.1	7,387	0.50%
2022/02/10	15	138.47	33	138.45	137.50	-18	7,309	-0.25%
2022/02/09	14	138.46	43	137.15	139.00	-29	7,183	-0.40%
2022/02/08	44.1	133.14	22	132.80	133.00	22.1	7,006	0.32%
2022/02/07	37	133.39	9	134.33	134.00	28	6,961	0.40%
2022/01/26	6	130.00	0	0.00	130.00	6	6,875	0.09%
2022/01/25	1	129.00	1	132.00	129.00	0	6,925	0.00%
2022/01/24	5.1	128.55	1	132.00	130.50	4.1	6,927	0.06%
2022/01/21	31.1	134.10	106	132.53	132.50	-74.9	6,883	-1.09%	大賣/
2022/01/20	50.1	138.15	6	137.75	137.50	44.1	6,946	0.63%
2022/01/19	2	138.75	1	137.00	137.00	1	6,916	0.01%
2022/01/18	1.2	142.25	3	141.00	139.00	-1.8	6,853	-0.03%
2022/01/17	20	138.38	11	138.14	141.00	9	6,601	0.14%
2022/01/14	18.1	130.22	14	133.74	136.00	4.1	6,415	0.06%
2022/01/13	4	131.25	1	132.00	132.50	3	6,266	0.05%
2022/01/12	3.1	136.09	5	134.50	134.00	-1.9	6,152	-0.03%
2022/01/11	24	133.52	18	133.89	134.50	6	6,083	0.10%
2022/01/10	10	137.35	15	137.50	136.50	-5	5,920	-0.08%
2022/01/07	27	132.91	40.5	134.08	133.50	-13.5	5,443	-0.25%
2022/01/06	11	128.41	62	132.70	133.00	-51	5,078	-1.00%
2022/01/05	2	129.75	11.1	129.14	131.00	-9.1	4,843	-0.19%
2022/01/04	7.2	126.35	1	127.00	126.50	6.2	4,643	0.13%
2022/01/03	41.2	125.31	44.1	127.14	124.00	-2.9	4,567	-0.06%
2021/12/30	12	123.25	12	124.08	123.50	0	4,268	0.00%
2021/12/29	1	122.00	16	122.00	122.00	-15	4,210	-0.36%
2021/12/28	2	120.25	10	120.00	120.00	-8	4,177	-0.19%
2021/12/27	0	0.00	1	119.00	120.00	-1	4,180	-0.02%
2021/12/24	0.1	120.00	0	0.00	119.50	0.1	4,187	0.00%
2021/12/23	5	119.50	14	118.64	120.50	-9	4,220	-0.21%
2021/12/22	4	117.63	4	118.63	117.50	0	4,187	0.00%
2021/12/20	0	0.00	3	116.83	117.50	-3	4,208	-0.07%
2021/12/17	4	114.38	0	0.00	114.50	4	4,210	0.09%
2021/12/16	7	117.00	3	116.83	116.50	4	4,196	0.10%
2021/12/15	2	116.25	2	116.50	116.00	0	4,185	0.00%
2021/12/14	6	117.00	3	119.00	116.00	3	4,174	0.07%
2021/12/13	3	118.50	1	118.50	118.50	2	4,157	0.05%
2021/12/10	15	116.83	0	0.00	116.50	15	4,171	0.36%
2021/12/09	4	119.25	3	120.67	118.50	1	4,163	0.02%
2021/12/08	14	120.39	5	120.80	119.00	9	4,143	0.22%
2021/12/07	12	122.08	9	123.67	120.00	3	4,113	0.07%
2021/12/06	4.1	120.22	2	121.00	121.00	2.1	4,030	0.05%
2021/12/03	3.1	116.19	3	118.50	118.50	0.1	4,004	0.00%
2021/12/02	3	117.50	2	118.00	116.00	1	4,092	0.02%
2021/12/01	5	118.00	1	116.50	118.50	4	4,115	0.10%
2021/11/30	8	118.25	4	119.00	117.50	4	4,150	0.10%
2021/11/29	1	118.50	5	114.60	117.00	-4	4,220	-0.09%
2021/11/26	1	118.00	0	0.00	117.00	1	4,270	0.02%
2021/11/25	2	120.00	1	122.00	119.50	1	4,280	0.02%
2021/11/24	1	119.00	6	119.08	119.00	-5	4,265	-0.12%
2021/11/23	8	121.13	0	0.00	119.00	8	4,270	0.19%
2021/11/22	17	124.68	2	123.50	123.00	15	4,222	0.36%
2021/11/19	7	124.43	0	0.00	122.50	7	4,192	0.17%
2021/11/18	8	124.50	0	0.00	122.50	8	4,185	0.19%
2021/11/17	0	0.00	1	124.00	123.00	-1	4,166	-0.02%
2021/11/16	20	124.90	2	125.50	124.50	18	4,127	0.44%
2021/11/15	9	126.11	33	125.03	126.00	-24	4,032	-0.60%
2021/11/12	37	123.57	5	121.50	121.50	32	3,936	0.81%
2021/11/11	70	118.91	26	120.62	122.00	44	3,788	1.16%
2021/11/10	0	0.00	51	112.50	112.00	-51	3,457	-1.48%
2021/11/09	2	111.00	6	111.00	111.00	-4	3,511	-0.11%
2021/11/08	4	111.13	2	110.50	110.50	2	3,529	0.06%
2021/11/05	4	110.50	23	109.59	110.00	-19	3,576	-0.53%
2021/11/04	2	112.25	1	111.00	111.00	1	3,599	0.03%
2021/11/03	9	112.50	8	112.44	111.50	1	3,626	0.03%
2021/11/02	2	114.75	8	113.63	114.00	-6	3,609	-0.17%
2021/11/01	0	0.00	2	116.50	115.50	-2	3,553	-0.06%
2021/10/29	17	111.79	23	111.85	112.00	-6	3,691	-0.16%
2021/10/28	12	110.79	5	111.80	111.50	7	3,691	0.19%
2021/10/27	5	106.10	1	105.50	107.00	4	3,713	0.11%
2021/10/26	8	105.88	1	106.50	104.50	7	3,798	0.18%
2021/10/25	0	0.00	1	109.00	109.00	-1	3,745	-0.03%
2021/10/22	9	110.00	0.1	110.00	110.00	8.9	3,809	0.23%
2021/10/21	1	108.00	8	108.31	107.00	-7	3,789	-0.18%
2021/10/20	0	0.00	2	107.50	107.00	-2	3,814	-0.05%
2021/10/19	7	106.93	7	106.00	107.00	0	3,939	0.00%
2021/10/18	5	103.00	14	103.71	106.00	-9	3,941	-0.23%
2021/10/15	1	101.00	1	100.00	100.00	0	3,951	0.00%
2021/10/13	5	101.20	11	102.82	100.50	-6	4,003	-0.15%
2021/10/08	1	105.50	2	105.25	105.50	-1	4,160	-0.02%
2021/10/07	3	104.17	6	103.25	104.50	-3	4,260	-0.07%
2021/10/06	15	103.50	3	101.67	101.00	12	4,322	0.28%
2021/10/05	1	99.50	13	101.96	102.00	-12	4,362	-0.28%
2021/10/04	0	0.00	20	99.72	98.90	-20	4,437	-0.45%
2021/10/01	10	98.90	1.1	99.06	98.80	8.9	4,609	0.19%
2021/09/30	11	99.82	12	100.54	102.00	-1	4,627	-0.02%
2021/09/29	0	0.00	2	101.25	100.50	-2	4,629	-0.04%
2021/09/28	3	102.17	8	102.06	102.50	-5	4,722	-0.11%
2021/09/27	2	103.50	0	0.00	103.50	2	4,752	0.04%
2021/09/24	5	105.70	1	107.00	105.00	4	4,815	0.08%
2021/09/23	21	105.50	0	0.00	105.00	21	4,886	0.43%
2021/09/22	0	0.00	1	104.50	104.50	-1	5,032	-0.02%
2021/09/17	1	105.50	0	0.00	106.00	1	5,299	0.02%
2021/09/16	0	0.00	1	105.00	106.00	-1	5,464	-0.02%
2021/09/15	7	105.00	0	0.00	104.50	7	5,896	0.12%
2021/09/14	4	107.00	2	108.00	107.50	2	6,086	0.03%
2021/09/13	10	109.00	0	0.00	108.50	10	6,260	0.16%
2021/09/10	0	0.00	7	108.07	110.00	-7	6,501	-0.11%
2021/09/09	5	107.00	7	107.00	106.50	-2	6,650	-0.03%
2021/09/08	9	106.50	2	107.50	106.00	7	7,162	0.10%
2021/09/07	21	109.26	4.1	111.63	110.00	16.9	7,208	0.23%
2021/09/06	4.1	109.77	3	109.50	108.50	1.1	7,176	0.02%
2021/09/03	2	114.00	7	113.71	112.50	-5	7,164	-0.07%
2021/09/02	9.1	112.67	2	112.25	112.50	7.1	7,164	0.10%
2021/09/01	1.1	111.59	5	109.30	111.50	-3.9	7,129	-0.05%
2021/08/31	2	103.75	0	0.00	103.50	2	7,206	0.03%
2021/08/30	0	0.00	1	107.00	105.50	-1	7,350	-0.01%
2021/08/27	2	106.25	1	106.50	105.50	1	7,380	0.01%
2021/08/26	9	107.22	1	108.00	107.00	8	7,448	0.11%
2021/08/25	0	0.00	31	109.02	109.50	-31	7,551	-0.41%
2021/08/24	2	106.00	5	107.70	108.00	-3	7,838	-0.04%
2021/08/23	0	0.00	1	107.00	106.00	-1	7,861	-0.01%
2021/08/20	5	101.70	1	102.00	102.00	4	7,914	0.05%
2021/08/19	22	103.50	0	0.00	102.00	22	7,968	0.28%
2021/08/18	23	100.42	2	100.00	107.00	21	8,134	0.26%
2021/08/17	3	105.17	1	102.50	102.50	2	8,127	0.02%
2021/08/13	23	111.57	45	114.00	111.00	-22	8,097	-0.27%
2021/08/12	3	117.17	2	117.75	117.00	1	8,092	0.01%
2021/08/11	41	118.22	1	118.50	118.00	40	8,208	0.49%
2021/08/10	1	120.00	1	120.00	120.00	0	8,211	0.00%
2021/08/09	2	121.75	3	120.67	120.00	-1	8,233	-0.01%
2021/08/06	3	124.00	3	123.67	123.00	0	8,216	0.00%
2021/08/05	2	126.00	3	126.00	126.00	-1	8,254	-0.01%
2021/08/04	13	126.42	42	129.98	125.50	-29	8,356	-0.35%
2021/08/03	31	129.97	11	130.14	131.00	20	8,215	0.24%
2021/08/02	62	127.80	75.2	128.36	128.50	-13.2	8,175	-0.16%
2021/07/30	70.1	126.36	16	125.69	125.00	54.1	8,088	0.67%
2021/07/29	0	0.00	4	120.63	122.00	-4	8,037	-0.05%
2021/07/28	5	116.30	5	117.40	118.00	0	8,142	0.00%
2021/07/27	1	125.00	0	0.00	122.00	1	8,186	0.01%
2021/07/26	1	124.50	5	126.00	124.50	-4	8,215	-0.05%
2021/07/23	2	125.50	8	124.31	123.50	-6	8,175	-0.07%
2021/07/22	0	0.00	6	122.17	122.50	-6	8,046	-0.07%
2021/07/21	5	119.30	0	0.00	118.00	5	8,071	0.06%
2021/07/20	6	120.83	5	122.10	120.50	1	8,046	0.01%
2021/07/19	1	125.50	0	0.00	126.00	1	8,033	0.01%
2021/07/16	0.1	125.00	1	127.00	126.00	-1	8,058	-0.01%
2021/07/15	1	128.01	2.1	126.02	125.50	-1.1	8,200	-0.01%
2021/07/14	6	125.00	2	125.50	127.00	4	8,309	0.05%
2021/07/13	2	124.50	23	124.15	123.50	-21	8,366	-0.25%
2021/07/12	2	122.25	2	123.00	122.50	0	8,309	0.00%
2021/07/09	11	122.50	1	123.00	122.50	10	8,241	0.12%
2021/07/08	0	0.00	11	126.09	127.00	-11	8,295	-0.13%
2021/07/07	7	122.29	7.5	122.90	122.00	-0.5	8,212	-0.01%
2021/07/06	24	122.92	13	122.50	122.00	11	8,262	0.13%
2021/07/05	11	121.14	25	123.58	124.00	-14	8,290	-0.17%
2021/07/02	1	120.50	0	0.00	121.50	1	8,352	0.01%
2021/07/01	15	118.43	1	118.50	118.50	14	8,579	0.16%
2021/06/30	12	121.38	9	121.11	121.00	3	8,565	0.04%
2021/06/29	12	119.96	5	120.30	121.50	7	8,529	0.08%
2021/06/28	21.1	122.50	16	124.94	121.00	5.1	8,420	0.06%
2021/06/25	6	129.00	2.1	130.33	127.50	3.9	8,186	0.05%
2021/06/24	14	135.11	22	135.02	132.50	-8	8,043	-0.10%
2021/06/23	5	131.00	28	130.91	130.50	-23	7,640	-0.30%
2021/06/22	16	129.66	5	130.40	128.50	11	7,450	0.15%
2021/06/21	6	130.08	16	129.97	127.50	-10	7,311	-0.14%
2021/06/18	7.1	127.65	0	0.00	127.50	7.1	7,157	0.10%
2021/06/17	9	128.00	10	128.50	128.50	-1	7,071	-0.01%
2021/06/16	2	121.50	14.1	121.83	122.50	-12.1	6,686	-0.18%
2021/06/15	11	120.09	0	0.00	121.00	11	6,730	0.16%
2021/06/11	0	0.00	10	123.00	120.50	-10	6,792	-0.15%
2021/06/10	10.1	122.00	0	0.00	122.00	10.1	6,833	0.15%
2021/06/09	0	0.00	1	121.50	122.00	-1	6,843	-0.01%
2021/06/08	14	125.46	9	123.78	123.50	5	6,828	0.07%
2021/06/07	5	123.30	11	122.32	125.00	-6	6,699	-0.09%
2021/06/03	4	122.38	6	122.83	122.00	-2	6,698	-0.03%
2021/06/02	12	120.08	4	119.38	121.00	8	6,697	0.12%
2021/06/01	3	125.00	14	124.21	121.50	-11	6,701	-0.16%
2021/05/31	1	119.00	4	119.13	119.00	-3	6,484	-0.05%
2021/05/28	3	118.17	4	117.75	117.50	-1	6,506	-0.02%
2021/05/27	2	117.50	14	117.57	116.00	-12	6,455	-0.19%
2021/05/26	8	117.63	12	117.29	117.00	-4	6,384	-0.06%
2021/05/25	2	112.25	5	112.10	112.50	-3	6,244	-0.05%
2021/05/24	3	106.17	17	109.35	111.50	-14	6,239	-0.22%
2021/05/21	3	105.50	3	107.17	105.50	0	6,190	0.00%
2021/05/20	6	103.83	5	104.60	103.00	1	6,236	0.02%
2021/05/19	9	107.61	22	108.27	108.00	-13	6,218	-0.21%
2021/05/18	0	0.00	6.6	101.30	102.00	-6.6	6,172	-0.11%
2021/05/17	6	95.65	13	95.67	93.50	-7	6,196	-0.11%
2021/05/14	1	101.00	1	99.60	98.70	0	6,211	0.00%
2021/05/13	11	98.33	16	93.45	97.70	-5	6,207	-0.08%
2021/05/12	8	95.60	7	97.10	97.30	1	6,162	0.02%
2021/05/11	5	107.90	6	107.00	105.50	-1	6,169	-0.02%
2021/05/10	9	114.39	12	114.54	114.00	-3	6,129	-0.05%
2021/05/07	3	115.83	13	116.46	118.00	-10	6,122	-0.16%
2021/05/06	2	111.50	6	111.67	112.00	-4	6,037	-0.07%
2021/05/05	16	110.69	15	109.80	107.00	1	5,954	0.02%
2021/05/04	20	107.78	20.2	107.44	107.00	-0.2	5,847	0.00%
2021/05/03	6	112.33	1	111.50	110.50	5	5,799	0.09%
2021/04/29	0.2	115.00	7	116.50	116.00	-6.9	5,796	-0.12%
2021/04/28	1.1	113.55	3	114.00	115.00	-2	5,791	-0.03%
2021/04/27	20	114.45	16	114.63	114.50	4	5,820	0.07%
2021/04/26	7	118.57	2	118.75	118.00	5	5,753	0.09%
2021/04/23	11	116.05	1	118.00	118.00	10	5,735	0.17%
2021/04/22	3	117.00	1	116.00	116.50	2	5,729	0.03%
2021/04/21	21	118.48	7	118.93	117.00	14	5,690	0.25%
2021/04/20	21	125.60	26	125.65	122.50	-5	5,526	-0.09%
2021/04/19	11	122.32	21	122.05	123.50	-10	5,329	-0.19%
2021/04/16	3	116.67	6	116.17	117.50	-3	5,203	-0.06%
2021/04/15	4	116.88	18	116.92	117.50	-14	5,313	-0.26%
2021/04/14	18	114.61	8	117.75	117.00	10	5,388	0.19%
2021/04/13	11	114.41	0	0.00	113.00	11	5,436	0.20%
2021/04/12	6	121.75	8	119.38	118.00	-2	5,490	-0.04%
2021/04/09	3	122.50	6	122.08	121.50	-3	5,700	-0.05%
2021/04/08	9	125.28	37	124.97	124.00	-28	5,746	-0.49%
2021/04/07	23	122.93	53	123.04	125.50	-30	5,607	-0.53%
2021/04/06	52	118.46	31	117.76	118.50	21	5,365	0.39%
2021/04/01	7	114.79	3	116.00	115.00	4	5,345	0.07%
2021/03/31	3	119.00	1	119.50	117.00	2	5,309	0.04%
2021/03/30	2	118.00	0	0.00	118.00	2	5,295	0.04%
2021/03/29	10	116.40	4	117.63	117.00	6	5,342	0.11%
2021/03/26	3	116.00	2	116.25	117.00	1	5,360	0.02%
2021/03/25	2	115.25	5	115.00	114.50	-3	5,354	-0.06%
2021/03/23	29	118.59	5	116.90	116.00	24	5,345	0.45%
2021/03/22	7	119.36	5.2	119.48	118.50	1.8	5,314	0.03%
2021/03/19	8	120.06	7	119.86	120.50	1	5,278	0.02%
2021/03/18	5	117.90	6	119.17	120.00	-1	5,177	-0.02%
2021/03/17	6.2	115.60	15	118.10	118.50	-8.8	5,196	-0.17%
2021/03/16	0	0.00	14	113.93	115.50	-14	5,119	-0.27%
2021/03/15	2	112.00	68	112.72	113.00	-66	5,095	-1.30%
2021/03/12	1	109.50	5	109.00	110.00	-4	5,064	-0.08%
2021/03/11	55	109.45	5	109.70	110.00	50	5,170	0.97%
2021/03/10	33	107.44	5	107.50	107.50	28	5,255	0.53%
2021/03/09	33	103.62	18	104.03	103.50	15	5,374	0.28%
2021/03/08	10	111.45	27	109.46	109.00	-17	5,444	-0.31%
2021/03/05	5	112.50	18	113.92	113.50	-13	5,425	-0.24%
2021/03/04	9	115.00	13	115.46	112.50	-4	5,420	-0.07%
2021/03/03	26	114.52	5	115.10	115.00	21	5,424	0.39%
2021/03/02	6	116.33	4	118.00	115.50	2	5,381	0.04%
2021/02/26	9	115.33	4	116.00	116.50	5	5,440	0.09%
2021/02/25	11	116.36	2	117.00	115.50	9	5,503	0.16%
2021/02/24	9	117.28	0	0.00	117.00	9	5,618	0.16%
2021/02/23	6	118.17	4	118.63	119.00	2	5,604	0.04%
2021/02/22	5	120.90	82	121.18	120.50	-77	5,616	-1.37%
2021/02/19	4	120.13	8	119.44	122.00	-4	5,704	-0.07%
2021/02/18	47	118.53	3	119.00	119.50	44	5,716	0.77%
2021/02/17	8	119.38	4	118.13	118.50	4	5,699	0.07%
2021/02/05	13	121.00	26	120.52	121.00	-13	5,671	-0.23%
2021/02/04	34	124.47	2	124.50	124.50	32	5,672	0.56%
2021/02/03	2	125.75	7	126.93	126.00	-5	5,729	-0.09%
2021/02/02	15	127.50	54	128.77	125.50	-39	5,873	-0.66%
2021/02/01	12	124.67	11.1	126.60	127.50	0.9	5,802	0.02%
2021/01/29	9	126.72	11	127.00	124.50	-2	5,839	-0.03%
2021/01/28	5	125.00	5	125.00	125.50	0	6,007	0.00%
2021/01/27	2	125.50	12	126.42	125.50	-10	6,137	-0.16%
2021/01/26	4	125.88	4	126.63	124.00	0	6,329	0.00%
2021/01/25	3	127.50	52	128.33	127.50	-49	6,517	-0.75%
2021/01/22	71	125.66	7	125.79	127.00	64	6,545	0.98%
2021/01/21	1	124.00	4	123.88	122.50	-3	6,574	-0.05%
2021/01/20	108	123.44	9.5	124.26	122.50	98.5	6,663	1.48%	大買/
2021/01/19	33	123.68	32	121.66	122.00	1	6,615	0.02%
2021/01/18	2	121.00	3	121.67	123.00	-1	6,655	-0.02%
2021/01/15	3	121.67	3	121.83	122.00	0	6,674	0.00%
2021/01/14	2	125.00	2	124.75	125.50	0	6,650	0.00%
2021/01/13	8	123.94	9	123.94	124.00	-1	6,665	-0.02%
2021/01/12	7	122.21	2	123.25	121.50	5	6,712	0.07%
2021/01/11	10	123.55	8	124.81	124.50	2	6,724	0.03%
2021/01/08	20	124.33	6	123.92	123.50	14	6,696	0.21%
2021/01/07	8	128.88	7	130.21	128.50	1	6,583	0.02%
2021/01/06	39	134.87	111	132.46	131.00	-72	6,497	-1.11%	大賣/
2021/01/05	25	134.28	34	134.71	134.50	-9	6,302	-0.14%
2021/01/04	48	133.60	101	132.43	138.00	-53	6,198	-0.86%	大賣/
2020/12/31	138	128.29	24	127.88	129.00	114	5,903	1.93%	大買/鉅額交易
2020/12/29	4	124.88	2	124.75	125.00	2	5,794	0.03%
2020/12/28	1	123.00	4	125.88	126.50	-3	5,784	-0.05%
2020/12/25	5	124.00	3	124.33	123.00	2	5,836	0.03%
2020/12/24	14	124.75	2	125.25	124.00	12	5,879	0.20%
2020/12/23	5	125.40	5	125.70	125.50	0	5,929	0.00%
2020/12/22	0	0.00	1.4	121.70	122.00	-1.4	5,968	-0.02%
2020/12/21	2	122.00	0	0.00	122.50	2	6,068	0.03%
2020/12/18	2	125.50	2	125.75	124.50	0	6,208	0.00%
2020/12/17	1	125.00	0	0.00	124.50	1	6,294	0.02%
2020/12/16	2	125.25	2.5	124.50	125.50	-0.5	6,325	-0.01%
2020/12/15	2	120.25	1	122.50	120.00	1	6,328	0.02%
2020/12/14	12	122.92	2	120.75	123.00	10	6,318	0.16%
2020/12/11	16	120.38	2	123.75	121.50	14	6,331	0.22%
2020/12/10	1	126.00	3	127.17	128.50	-2	6,286	-0.03%
2020/12/09	1	128.00	0	0.00	128.00	1	6,300	0.02%
2020/12/08	5	128.00	8	127.88	127.50	-3	6,282	-0.05%
2020/12/07	13	127.77	10	131.55	126.50	3	6,300	0.05%
2020/12/04	3	131.50	6	131.17	131.50	-3	6,201	-0.05%
2020/12/03	16	130.19	3	130.83	128.50	13	6,161	0.21%
2020/12/02	4	128.38	13	128.96	129.50	-9	6,071	-0.15%
2020/12/01	2	123.75	23	123.54	124.00	-21	5,958	-0.35%
2020/11/30	5	125.10	9	124.44	122.00	-4	5,956	-0.07%
2020/11/27	10	120.40	5	120.80	121.50	5	5,926	0.08%
2020/11/26	1	116.00	3	117.83	118.50	-2	5,973	-0.03%
2020/11/25	11	116.41	2	115.25	115.00	9	5,985	0.15%
2020/11/24	17	119.18	15	119.03	118.50	2	5,963	0.03%
2020/11/23	10	122.00	4	122.00	121.00	6	5,936	0.10%
2020/11/20	1	117.00	3	117.00	118.00	-2	5,872	-0.03%
2020/11/19	2	116.75	2	116.75	118.00	0	5,907	0.00%
2020/11/18	2	119.00	5.1	118.86	116.50	-3.1	5,959	-0.05%
2020/11/17	2	116.00	0	0.00	115.50	2	5,992	0.03%
2020/11/16	1	115.00	1	117.00	116.50	0	6,150	0.00%
2020/11/13	0	0.00	2	115.00	115.00	-2	6,150	-0.03%
2020/11/12	2	114.00	0	0.00	113.00	2	6,165	0.03%
2020/11/11	2	112.75	1	114.00	113.50	1	6,200	0.02%
2020/11/10	5	111.40	8	111.38	111.50	-3	6,229	-0.05%
2020/11/09	3	109.00	4	108.63	108.50	-1	6,155	-0.02%
2020/11/06	13	108.92	12	108.58	109.00	1	6,121	0.02%
2020/11/05	8	109.13	13	109.46	109.50	-5	6,125	-0.08%
2020/11/04	2	104.25	56	107.29	107.00	-54	6,024	-0.90%
2020/11/03	10	103.40	6	102.75	102.50	4	6,051	0.07%
2020/11/02	7	100.20	12	100.71	103.00	-5	6,219	-0.08%
2020/10/30	10	95.32	5	96.04	94.00	5	6,125	0.08%
2020/10/29	16	97.51	11	97.06	98.20	5	6,200	0.08%
2020/10/28	5	103.90	5	105.70	102.00	0	6,242	0.00%
2020/10/27	0	0.00	0	104.00	103.50	0	6,455	0.00%
2020/10/26	11	105.27	8	103.19	102.50	3	6,551	0.05%
2020/10/23	6	104.42	3	105.50	106.00	3	6,653	0.05%
2020/10/21	0	0.00	1	105.00	104.00	-1	7,232	-0.01%
2020/10/20	39	103.92	14	103.36	104.00	25	7,524	0.33%
2020/10/19	4	104.00	10	104.15	105.00	-6	7,543	-0.08%
2020/10/15	7	101.14	0	0.00	101.00	7	7,813	0.09%
2020/10/14	1	102.00	0	0.00	102.00	1	8,008	0.01%
2020/10/13	2	102.25	4	102.38	102.00	-2	8,209	-0.02%
2020/10/12	5	104.80	3	105.00	102.50	2	8,285	0.02%
2020/10/08	2	104.25	4	103.50	103.00	-2	8,359	-0.02%
2020/10/06	4	105.00	1	105.00	105.00	3	8,631	0.03%
2020/09/30	1	101.50	3	102.50	104.00	-2	8,985	-0.02%
2020/09/29	2	100.75	2	100.50	100.00	0	9,062	0.00%
2020/09/28	3	103.00	7	103.36	104.00	-4	9,246	-0.04%
2020/09/25	4	100.98	7	101.64	101.00	-3	9,398	-0.03%
2020/09/24	12	106.42	2	106.00	104.50	10	9,360	0.11%
2020/09/23	14	110.89	7	110.36	110.50	7	9,338	0.07%
2020/09/22	18	114.61	3.2	115.66	113.50	14.8	9,371	0.16%
2020/09/21	9	120.61	1	120.50	119.00	8	9,553	0.08%
2020/09/18	2	124.00	6	123.75	124.00	-4	9,579	-0.04%
2020/09/17	7	121.14	12	121.79	121.00	-5	9,684	-0.05%
2020/09/16	5	122.00	4	122.75	120.00	1	9,909	0.01%
2020/09/15	9	123.17	6	124.25	122.00	3	10,093	0.03%
2020/09/14	2	122.25	8	123.19	123.50	-6	10,728	-0.06%
2020/09/10	5	120.10	1	121.50	119.00	4	11,142	0.04%
2020/09/09	1	116.00	1	117.00	119.50	0	11,181	0.00%
2020/09/08	3	119.17	2	122.50	118.00	1	11,265	0.01%
2020/09/07	4	121.38	11	124.45	119.50	-7	11,292	-0.06%
2020/09/04	20	119.68	7	121.43	123.50	13	11,363	0.11%
2020/09/03	5	121.50	16	121.94	120.50	-11	11,330	-0.10%
2020/09/02	5	119.30	5	120.30	119.50	0	11,524	0.00%
2020/09/01	8	117.00	5	118.30	119.50	3	11,532	0.03%
2020/08/31	3	117.83	0	0.00	119.00	3	11,530	0.03%
2020/08/28	1	119.50	0	0.00	119.50	1	11,875	0.01%
2020/08/27	1	121.50	5	120.10	120.00	-4	11,921	-0.03%
2020/08/26	11	120.91	0	0.00	121.00	11	12,008	0.09%
2020/08/25	2	124.25	24	124.21	124.50	-22	12,059	-0.18%
2020/08/24	3	121.17	5.2	121.42	122.50	-2.2	12,159	-0.02%
2020/08/21	6	119.83	2	120.25	119.00	4	12,257	0.03%
2020/08/20	23.2	121.16	11	122.18	119.00	12.2	12,317	0.10%
2020/08/19	4	134.75	18	134.14	132.00	-14	12,401	-0.11%
2020/08/18	3	135.50	3	136.83	135.00	0	12,520	0.00%
2020/08/17	4	136.50	13	137.54	136.50	-9	12,700	-0.07%
2020/08/14	2	130.00	14	134.64	135.50	-12	12,986	-0.09%
2020/08/13	6	132.25	8	133.63	130.50	-2	13,286	-0.02%
2020/08/12	15	130.07	5	130.90	131.50	10	13,554	0.07%
2020/08/11	20	131.28	4	132.50	130.50	16	13,753	0.12%
2020/08/10	22	132.68	11	131.91	132.50	11	14,005	0.08%
2020/08/07	35	138.13	10	139.05	138.00	25	14,014	0.18%
2020/08/06	10	141.70	55	141.73	141.00	-45	14,069	-0.32%
2020/08/05	10	132.05	6	133.08	132.00	4	13,832	0.03%
2020/08/04	5	132.10	16.3	132.95	135.50	-11.3	13,875	-0.08%
2020/08/03	17	130.44	4	130.13	129.00	13	14,105	0.09%
2020/07/31	49	126.73	63.7	129.64	134.50	-14.7	14,435	-0.10%
2020/07/30	26	125.02	13	125.88	124.50	13	14,296	0.09%
2020/07/29	22	125.64	12	126.75	124.00	10	14,243	0.07%
2020/07/28	9	127.89	37	128.93	127.50	-28	14,123	-0.20%
2020/07/27	40.3	130.85	27	133.24	126.50	13.3	13,939	0.10%
2020/07/24	53	140.61	30	138.30	134.50	23	13,648	0.17%
2020/07/23	46	147.34	6	148.17	148.50	40	13,462	0.30%
2020/07/22	17	147.85	15	148.73	146.50	2	13,540	0.01%
2020/07/21	22	146.16	29	146.00	145.00	-7	13,434	-0.05%
2020/07/20	10	142.80	15	144.57	147.00	-5	13,443	-0.04%
2020/07/17	20	140.90	31	141.73	140.50	-11	13,369	-0.08%
2020/07/16	23	137.04	12	136.96	135.50	11	13,413	0.08%
2020/07/15	24	141.83	10	143.05	138.50	14	13,521	0.10%
2020/07/14	13	146.08	14	146.61	143.00	-1	13,658	-0.01%
2020/07/13	9	143.28	16	143.56	142.50	-7	13,714	-0.05%
2020/07/10	53	138.52	55	138.55	139.00	-2	13,873	-0.01%
2020/07/09	64	143.52	46	144.66	144.00	18	14,044	0.13%
2020/07/08	12	137.75	10	138.85	138.50	2	14,086	0.01%
2020/07/07	4	138.50	41	140.33	135.50	-37	14,123	-0.26%
2020/07/06	46	138.24	20	134.03	141.50	26	14,040	0.19%
2020/07/03	6	128.92	5	130.20	129.50	1	14,054	0.01%
2020/07/02	12	128.50	9	129.11	129.00	3	14,219	0.02%
2020/07/01	8	131.38	7	131.29	129.50	1	14,228	0.01%
2020/06/30	13	131.19	22	130.86	130.00	-9	14,122	-0.06%
2020/06/29	3	125.33	2	126.50	125.00	1	13,947	0.01%
2020/06/24	25	130.68	5	130.60	130.00	20	13,953	0.14%
2020/06/23	43	127.12	10	129.00	131.50	33	14,096	0.23%
2020/06/22	27	126.07	45	127.37	126.00	-18	14,008	-0.13%
2020/06/19	45	127.97	91	128.41	124.50	-46	13,904	-0.33%
2020/06/18	92	124.55	44	121.06	125.50	48	13,283	0.36%
2020/06/17	10	115.00	8	116.56	114.50	2	12,929	0.02%
2020/06/16	2	115.25	3	116.00	115.00	-1	13,007	-0.01%
2020/06/15	19	116.39	13	116.77	113.50	6	12,999	0.05%
2020/06/12	11	113.73	10	114.90	117.00	1	12,974	0.01%
2020/06/11	23	119.04	22	119.32	116.50	1	12,975	0.01%
2020/06/10	13	118.73	3	119.33	117.50	10	12,897	0.08%
2020/06/09	14.2	122.16	24	121.63	119.00	-9.8	12,922	-0.08%
2020/06/08	3	120.83	39	120.35	119.00	-36	12,756	-0.28%
2020/06/05	68	120.04	23	120.65	120.00	45	12,754	0.35%
2020/06/04	43	121.58	49	120.72	120.00	-6	12,691	-0.05%
2020/06/03	20	114.45	12	115.00	114.00	8	12,381	0.06%
2020/06/02	8	115.00	6	115.75	112.50	2	12,366	0.02%
2020/06/01	5	116.00	5	113.70	113.00	0	12,409	0.00%
2020/05/29	8	112.75	0	0.00	114.50	8	12,404	0.06%
2020/05/28	11	117.00	9	117.17	114.00	2	12,423	0.02%
2020/05/27	16	120.03	14	119.54	116.50	2	12,381	0.02%
2020/05/26	8	120.50	17	121.91	123.50	-9	12,251	-0.07%
2020/05/25	25	118.72	20	118.75	119.00	5	12,106	0.04%
2020/05/22	10	121.20	9	121.17	116.50	1	11,952	0.01%
2020/05/21	21	122.45	50	123.27	124.00	-29	11,722	-0.25%
2020/05/20	14	112.29	17	113.41	117.00	-3	11,378	-0.03%
2020/05/19	14	108.61	23	109.24	110.00	-9	11,042	-0.08%
2020/05/18	5	103.40	5	104.60	103.00	0	10,809	0.00%
2020/05/15	14	102.10	22	102.70	105.00	-8	10,827	-0.07%
2020/05/14	24	97.02	23	97.20	96.50	1	10,511	0.01%
2020/05/13	10	99.53	4	99.75	98.40	6	10,449	0.06%
2020/05/12	7	101.93	16.4	102.57	104.00	-9.4	10,347	-0.09%
2020/05/11	19	103.37	19	103.55	101.00	0	10,300	0.00%
2020/05/08	30	101.40	30	101.71	100.50	0	10,162	0.00%
2020/05/07	26	99.10	44	98.98	101.50	-18	9,789	-0.18%
2020/05/06	17	91.45	21	91.56	92.70	-4	9,386	-0.04%
2020/05/05	7	88.84	0.1	88.70	88.60	6.9	9,305	0.07%
2020/05/04	5	87.40	9	88.26	89.00	-4	9,311	-0.04%
2020/04/30	9	90.56	9	90.42	90.50	0	9,313	0.00%
2020/04/29	3	90.53	17	90.54	90.30	-14	9,302	-0.15%
2020/04/28	14	90.24	13	91.31	90.00	1	9,320	0.01%
2020/04/27	9	90.74	9	90.34	92.00	0	9,225	0.00%
2020/04/24	12	88.25	12.1	88.62	88.00	-0.1	9,086	0.00%
2020/04/23	19	87.97	15	88.09	87.70	4	9,035	0.04%
2020/04/22	23	87.43	16	87.95	88.70	7	8,902	0.08%
2020/04/21	24	90.18	19.9	90.25	89.20	4.1	8,804	0.05%
2020/04/20	9	88.82	14	90.29	90.20	-5	8,661	-0.06%
2020/04/17	24	88.70	28	90.10	87.30	-4	8,547	-0.05%
2020/04/16	19	87.41	14	87.91	86.50	5	8,339	0.06%
2020/04/15	11	87.13	14	87.88	84.50	-3	8,184	-0.04%
2020/04/14	9	82.22	22	83.30	86.00	-13	7,972	-0.16%
2020/04/13	14	78.84	22	78.40	78.20	-8	7,791	-0.10%
2020/04/10	28	76.85	9	76.68	76.00	19	7,578	0.25%
2020/04/09	21	77.05	21	77.06	76.00	0	7,619	0.00%
2020/04/08	25	78.28	12	78.04	77.70	13	7,540	0.17%
2020/04/07	5	76.96	4	77.65	78.70	1	7,374	0.01%
2020/04/06	5	73.60	1	73.90	73.90	4	7,322	0.05%
2020/04/01	2	69.30	1	70.30	71.00	1	7,290	0.01%
2020/03/31	1	68.60	0	0.00	69.10	1	7,274	0.01%
2020/03/30	2	68.25	2	68.40	69.50	0	7,220	0.00%
2020/03/27	6	71.75	3	73.13	69.20	3	7,209	0.04%
2020/03/26	5	69.96	8	68.83	71.00	-3	7,219	-0.04%
2020/03/25	8	67.48	0	0.00	69.50	8	7,200	0.11%
2020/03/24	11	60.75	11	62.40	63.20	0	7,195	0.00%
2020/03/23	0	0.00	4	55.95	57.50	-4	7,182	-0.06%
2020/03/20	9	58.58	5	59.22	57.30	4	7,242	0.06%
2020/03/19	3	58.10	10	57.34	55.30	-7	7,162	-0.10%
2020/03/18	8	65.13	12	63.47	61.40	-4	7,198	-0.06%
2020/03/17	7	66.34	9	66.16	64.80	-2	7,168	-0.03%
2020/03/16	2	75.20	3	72.30	69.80	-1	7,172	-0.01%
2020/03/13	7	73.20	2	73.05	75.80	5	7,254	0.07%
2020/03/12	12	82.53	9	84.24	81.10	3	7,460	0.04%
2020/03/11	12	90.55	9	89.32	90.00	3	7,486	0.04%
2020/03/10	1	82.50	1	85.60	89.00	0	7,626	0.00%
2020/03/09	6	89.78	4	89.08	87.30	2	7,609	0.03%
2020/03/06	16	92.99	14	93.14	92.30	2	7,687	0.03%
2020/03/05	20	93.18	13	94.11	92.10	7	7,712	0.09%
2020/03/04	11	93.81	5	93.56	93.10	6	7,659	0.08%
2020/03/03	34	97.15	18	95.47	97.00	16	7,837	0.20%
2020/03/02	19	90.19	11	90.25	88.80	8	7,769	0.10%
2020/02/27	4	94.70	4	94.68	93.30	0	7,822	0.00%
2020/02/26	8	98.90	0	0.00	96.50	8	8,113	0.10%
2020/02/25	4	103.50	2	103.75	104.00	2	8,522	0.02%
2020/02/24	0	0.00	4	104.00	104.00	-4	8,910	-0.04%
2020/02/21	4	107.38	5	107.10	105.50	-1	9,085	-0.01%
2020/02/20	4	109.63	2	110.00	108.00	2	9,142	0.02%
2020/02/19	15	110.23	12	110.50	110.50	3	9,216	0.03%
2020/02/18	25	107.56	43	109.45	109.00	-18	9,281	-0.19%
2020/02/17	0	0.00	2	102.25	103.00	-2	9,100	-0.02%
2020/02/14	4	102.75	2	102.25	101.50	2	9,128	0.02%
2020/02/13	6	100.30	4	100.65	102.00	2	9,198	0.02%
2020/02/12	21	98.91	24	99.80	100.00	-3	9,111	-0.03%
2020/02/11	4	97.03	3	97.23	97.60	1	9,096	0.01%
2020/02/10	6	95.48	6	95.42	95.50	0	9,235	0.00%
2020/02/07	4	96.48	12	97.59	96.00	-8	9,349	-0.09%
2020/02/06	13	97.11	9	97.52	97.10	4	9,485	0.04%
2020/02/05	6	98.98	2	98.60	99.00	4	9,511	0.04%
2020/02/04	5	100.00	5	100.00	100.00	0	9,683	0.00%
2020/02/03	5	95.92	1	97.20	97.20	4	9,800	0.04%
2020/01/31	5	101.40	4	100.48	99.80	1	10,004	0.01%
2020/01/30	14	104.00	0	0.00	103.50	14	10,358	0.14%
2020/01/20	7	114.86	7	115.00	114.50	0	10,612	0.00%
2020/01/16	6	114.83	3	114.83	113.50	3	12,015	0.02%
2020/01/15	6	115.92	16	118.13	116.00	-10	12,587	-0.08%
2020/01/14	14	118.64	21	118.50	118.00	-7	12,688	-0.06%
2020/01/13	12	116.25	12	114.71	116.50	0	12,599	0.00%
2020/01/10	2	110.50	7	112.43	112.00	-5	12,586	-0.04%
2020/01/09	3	111.67	3	112.17	112.50	0	12,537	0.00%
2020/01/08	14	111.89	4	111.75	109.00	10	12,484	0.08%
2020/01/07	17	117.71	17	116.62	113.50	0	12,440	0.00%
2020/01/06	9	122.33	12	123.13	121.00	-3	12,421	-0.02%
2020/01/03	18	122.75	20	122.48	121.00	-2	12,397	-0.02%
2020/01/02	2	116.75	6	117.92	118.00	-4	12,227	-0.03%
2019/12/31	4	115.75	3	116.83	117.00	1	12,227	0.01%
2019/12/30	6	116.50	30	115.83	115.50	-24	12,238	-0.20%
2019/12/27	7	111.36	8	111.44	111.50	-1	12,064	-0.01%
2019/12/26	3	109.50	1	110.50	108.50	2	12,027	0.02%
2019/12/25	5	107.40	3	107.50	108.00	2	12,041	0.02%
2019/12/24	2	108.00	3.3	109.41	109.00	-1.3	12,099	-0.01%
2019/12/23	17	108.09	11	107.59	107.50	6	12,070	0.05%
2019/12/20	8	115.69	8	115.81	113.00	0	11,808	0.00%
2019/12/19	4	114.25	8	115.88	117.50	-4	11,763	-0.03%
2019/12/18	6	115.75	2	115.50	112.50	4	11,718	0.03%
2019/12/17	10	116.20	24	117.06	117.50	-14	11,857	-0.12%
2019/12/16	3	113.83	4	113.25	113.50	-1	11,872	-0.01%
2019/12/13	5	110.50	6	109.75	111.00	-1	12,080	-0.01%
2019/12/12	15	109.37	17	108.94	108.50	-2	12,109	-0.02%
2019/12/11	6	110.25	5	110.70	111.00	1	12,067	0.01%
2019/12/10	14	110.32	19	110.71	112.50	-5	11,987	-0.04%
2019/12/09	34	113.57	15	112.23	108.00	19	11,842	0.16%
2019/12/06	4	114.63	9	113.89	116.00	-5	11,650	-0.04%
2019/12/05	13	113.96	8	114.00	113.00	5	11,643	0.04%
2019/12/04	4	110.00	5	111.00	112.00	-1	11,571	-0.01%
2019/12/03	10	112.05	5	112.00	110.50	5	11,796	0.04%
2019/12/02	8	110.69	17	109.71	109.00	-9	11,729	-0.08%
2019/11/29	3	111.17	8	112.38	111.00	-5	11,693	-0.04%
2019/11/28	32	114.66	22.2	115.00	112.00	9.9	11,640	0.08%
2019/11/27	17	113.38	20	113.18	113.00	-3	11,496	-0.03%
2019/11/26	54	112.22	62	111.80	114.50	-8	11,571	-0.07%
2019/11/25	26	112.38	37.2	112.50	112.50	-11.2	11,565	-0.10%
2019/11/22	24	109.10	23	107.26	110.00	1	11,392	0.01%
2019/11/21	33	100.02	44	99.38	103.50	-11	11,252	-0.10%
2019/11/20	30	95.60	18	95.27	94.30	12	11,440	0.10%
2019/11/19	9	97.03	9.1	97.46	97.70	-0.1	11,547	0.00%
2019/11/18	15	96.50	16	95.69	97.20	-1	11,499	-0.01%
2019/11/15	16	96.06	12	95.74	93.40	4	11,470	0.03%
2019/11/14	4	94.35	2	95.00	96.00	2	11,598	0.02%
2019/11/13	6	93.68	6	93.78	94.50	0	11,591	0.00%
2019/11/12	20	94.45	20	94.17	93.00	0	11,834	0.00%
2019/11/11	1	93.00	5	93.26	93.10	-4	12,086	-0.03%
2019/11/08	6	95.25	5	95.68	94.80	1	12,185	0.01%
2019/11/07	11	95.94	11	94.62	94.00	0	12,217	0.00%
2019/11/06	5	97.60	8	98.15	98.50	-3	12,136	-0.02%
2019/11/05	26	98.47	40	98.30	97.50	-14	12,079	-0.12%
2019/11/04	2	99.65	26	100.48	101.50	-24	11,944	-0.20%
2019/11/01	26	100.65	6.8	100.43	99.10	19.2	11,866	0.16%
2019/10/31	19	99.68	23	98.47	99.50	-4	11,760	-0.03%
2019/10/30	8	99.14	8.1	99.86	100.50	-0.1	11,680	0.00%
2019/10/29	27	98.77	30	98.34	97.00	-3	11,515	-0.03%
2019/10/28	44	95.85	23	95.13	96.10	21	11,397	0.18%
2019/10/25	55.2	93.20	95	93.29	96.80	-39.9	11,426	-0.35%
2019/10/24	36	87.36	36	85.74	89.10	0	10,783	0.00%
2019/10/23	20	80.55	32	81.20	81.00	-12	10,243	-0.12%
2019/10/22	63	76.34	67	76.95	76.80	-4	9,768	-0.04%
2019/10/21	2	75.00	2	74.80	74.70	0	10,005	0.00%
2019/10/18	6	74.83	3	74.43	73.80	3	10,075	0.03%
2019/10/17	11	73.36	2	73.10	73.60	9	10,138	0.09%
2019/10/16	1	74.10	2	73.75	73.50	-1	10,220	-0.01%
2019/10/15	5	74.00	16	73.63	73.50	-11	10,406	-0.11%
2019/10/14	6	73.97	7	74.00	74.00	-1	10,542	-0.01%
2019/10/09	16	72.47	4	72.60	72.10	12	10,655	0.11%
2019/10/08	5	72.32	18	72.74	72.00	-13	10,693	-0.12%
2019/10/07	5	73.02	16	73.73	73.80	-11	10,919	-0.10%
2019/10/04	3	73.07	3	74.33	73.30	0	11,180	0.00%
2019/10/03	5	74.36	2	74.50	74.70	3	11,371	0.03%
2019/10/02	2	74.50	0	0.00	75.20	2	11,752	0.02%
2019/10/01	4	74.33	10	75.20	75.30	-6	11,784	-0.05%
2019/09/27	19	74.16	11	74.02	73.50	8	11,768	0.07%
2019/09/26	18	77.23	17	77.16	75.80	1	11,685	0.01%
2019/09/25	4	76.75	13	76.88	77.10	-9	11,670	-0.08%
2019/09/24	17	78.29	15	78.17	77.30	2	11,763	0.02%
2019/09/23	2	78.25	5	78.86	79.30	-3	11,736	-0.03%
2019/09/20	23	78.87	138	80.14	78.20	-115	11,931	-0.96%	大賣/鉅額交易
2019/09/19	98	78.95	49	79.11	78.90	49	11,853	0.41%
2019/09/18	75	77.94	124	77.74	78.00	-49	11,741	-0.42%	大賣/
2019/09/17	103	76.44	10	76.22	76.40	93	11,504	0.81%	大買/
2019/09/16	3	74.37	0	0.00	74.60	3	11,458	0.03%
2019/09/12	2	75.25	4	75.28	75.00	-2	11,634	-0.02%
2019/09/11	16	74.61	8	74.88	74.60	8	11,843	0.07%
2019/09/10	18	75.11	18	75.71	74.30	0	11,880	0.00%
2019/09/09	5	73.86	16	74.88	75.30	-11	11,967	-0.09%
2019/09/06	20	75.48	5	75.22	74.70	15	11,904	0.13%
2019/09/05	15	77.53	17	77.51	77.00	-2	11,765	-0.02%
2019/09/04	5	74.94	4	75.83	75.30	1	11,511	0.01%
2019/09/03	6	74.68	11	74.75	74.60	-5	11,496	-0.04%
2019/09/02	0	0.00	5	75.06	75.30	-5	11,516	-0.04%
2019/08/30	21	75.14	9	76.28	74.40	12	11,497	0.10%
2019/08/29	29	76.07	9	76.20	75.60	20	11,357	0.18%
2019/08/28	16	78.39	2	77.30	77.50	14	11,208	0.12%
2019/08/27	7	80.90	11	81.45	80.60	-4	11,077	-0.04%
2019/08/26	21	81.72	17	82.74	80.60	4	10,906	0.04%
2019/08/23	61	84.69	102	82.77	86.50	-41	10,601	-0.39%	大賣/
2019/08/22	102	79.12	154	79.99	78.70	-52	10,158	-0.51%	大買/大賣/
2019/08/21	63	76.34	91	77.05	76.40	-28	9,990	-0.28%
2019/08/20	106	77.28	2	76.85	76.00	104	10,071	1.03%	大買/鉅額交易
2019/08/19	9	75.64	11.5	76.54	76.40	-2.5	10,024	-0.02%
2019/08/16	2	74.55	1	73.60	73.50	1	9,770	0.01%
2019/08/15	73	75.56	30	76.42	74.00	43	9,800	0.44%
2019/08/14	39	77.22	56	77.43	78.50	-17	9,599	-0.18%
2019/08/13	12	72.04	3	72.47	71.40	9	9,326	0.10%
2019/08/12	9	74.57	6	74.40	75.30	3	9,348	0.03%
2019/08/08	3	72.73	1	73.00	73.00	2	9,393	0.02%
2019/08/07	23	73.96	6	73.40	72.30	17	9,437	0.18%
2019/08/06	0	0.00	0.1	74.40	74.70	-0.1	9,503	0.00%
2019/08/05	8	74.44	4	73.53	73.60	4	9,496	0.04%
2019/08/01	19	77.88	2	77.81	78.30	17	9,504	0.18%
2019/07/31	16	77.11	5	76.82	77.10	11	9,491	0.12%
2019/07/30	4	78.50	4	76.80	77.00	0	9,502	0.00%
2019/07/29	33	79.26	27	78.40	79.70	6	9,275	0.06%
2019/07/26	8	74.81	2	75.40	74.70	6	9,056	0.07%
2019/07/25	3	73.57	4	73.65	73.50	-1	9,211	-0.01%
2019/07/24	5	71.88	4	72.18	72.30	1	9,140	0.01%
2019/07/23	11	75.74	39	76.56	71.40	-28	9,094	-0.31%
2019/07/22	5	71.94	6	72.35	71.90	-1	8,839	-0.01%
2019/07/19	14	71.09	0	0.00	72.50	14	8,902	0.16%
2019/07/18	2	70.70	1	70.20	70.40	1	8,974	0.01%
2019/07/17	26	71.01	4	71.28	70.90	22	9,181	0.24%
2019/07/16	1	71.20	4	72.60	73.00	-3	9,229	-0.03%
2019/07/15	3	71.87	10.1	71.79	72.00	-7.1	9,369	-0.08%
2019/07/12	7	70.10	6	69.50	69.70	1	9,476	0.01%
2019/07/11	6	71.13	11.7	71.49	72.30	-5.7	9,513	-0.06%
2019/07/10	5	70.12	5	70.54	70.00	0	9,485	0.00%
2019/07/09	7	66.29	6	66.48	67.30	1	9,313	0.01%
2019/07/08	9	64.54	12	64.23	64.60	-3	9,122	-0.03%
2019/07/05	3	59.60	4	60.00	60.30	-1	9,034	-0.01%
2019/07/04	2	59.30	2	59.00	59.00	0	9,140	0.00%
2019/07/03	1	58.90	1	58.80	58.80	0	9,129	0.00%
2019/07/02	5	59.72	0	0.00	59.20	5	9,223	0.05%
2019/07/01	9	59.69	9	58.90	59.70	0	9,365	0.00%
2019/06/28	10	58.24	14	58.14	58.30	-4	9,345	-0.04%
2019/06/27	12	59.08	19	58.56	58.00	-7	9,301	-0.08%
2019/06/26	3	55.40	11	56.85	57.20	-8	9,081	-0.09%
2019/06/25	4	55.88	3	55.40	54.90	1	8,951	0.01%
2019/06/24	0	0.00	3	55.27	56.30	-3	8,955	-0.03%
2019/06/21	7	56.59	1	56.60	55.70	6	8,942	0.07%
2019/06/20	14	54.64	21	55.04	56.80	-7	8,911	-0.08%
2019/06/19	5	53.46	4	53.38	53.80	1	8,762	0.01%
2019/06/18	0	0.00	1	49.70	49.30	-1	8,615	-0.01%
2019/06/17	8	49.93	10	49.54	49.65	-2	8,725	-0.02%
2019/06/14	5	52.60	6	52.52	51.60	-1	8,769	-0.01%
2019/06/13	5	53.32	4	53.48	53.10	1	8,808	0.01%
2019/06/12	6	53.03	3	53.20	53.40	3	8,970	0.03%
2019/06/11	15	53.76	12.1	53.68	53.60	3	9,015	0.03%
2019/06/10	10	53.69	2	53.80	53.90	8	9,036	0.09%
2019/06/06	3	52.43	2	52.00	52.30	1	9,038	0.01%
2019/06/05	2	52.65	3	52.40	51.80	-1	9,100	-0.01%
2019/06/04	6	52.52	6	52.02	51.70	0	9,118	0.00%
2019/06/03	1	51.80	1	52.90	52.90	0	9,219	0.00%
2019/05/31	3	53.17	2	53.25	52.80	1	9,367	0.01%
2019/05/30	0	0.00	5	52.74	53.40	-5	9,524	-0.05%
2019/05/29	16	52.28	13	51.83	51.60	3	9,880	0.03%
2019/05/28	6	54.72	8	54.99	54.70	-2	9,896	-0.02%
2019/05/27	22	54.78	24	54.70	54.50	-2	10,205	-0.02%
2019/05/24	13	57.48	9	58.20	56.90	4	10,194	0.04%
2019/05/23	7	56.89	9	57.28	57.30	-2	10,341	-0.02%
2019/05/22	20	58.28	14	59.11	57.30	6	10,728	0.06%
2019/05/21	11	57.98	9	57.61	59.00	2	10,746	0.02%
2019/05/20	18	56.11	13	57.07	56.10	5	10,807	0.05%
2019/05/17	20	58.32	20	59.64	57.80	0	10,813	0.00%
2019/05/16	14	59.05	10	59.47	58.20	4	10,805	0.04%
2019/05/15	5	58.92	10	59.10	59.00	-5	10,961	-0.05%
2019/05/14	11	56.32	17	56.65	57.60	-6	11,067	-0.05%
2019/05/13	6	55.75	19	55.86	55.30	-13	11,229	-0.12%
2019/05/10	28	56.97	20	57.85	57.20	8	11,531	0.07%
2019/05/09	27	59.08	24	58.81	58.10	3	11,897	0.03%
2019/05/08	17	60.28	19	60.03	60.50	-2	12,040	-0.02%
2019/05/07	10	60.50	21	60.42	60.30	-11	12,176	-0.09%
2019/05/06	27	59.26	12	58.55	58.40	15	12,489	0.12%
2019/05/03	14	61.06	13	61.55	61.70	1	13,191	0.01%
2019/05/02	23	60.46	27	60.80	61.00	-4	13,595	-0.03%
2019/04/30	10	58.34	8	58.40	58.30	2	14,103	0.01%
2019/04/29	2	57.85	9	57.74	57.60	-7	14,579	-0.05%
2019/04/26	26.4	57.27	13	57.21	57.30	13.4	14,566	0.09%
2019/04/25	15	58.65	22	59.12	59.10	-7	14,486	-0.05%
2019/04/24	22	59.30	58	59.23	58.20	-36	14,376	-0.25%
2019/04/23	14	61.09	13	60.67	60.50	1	14,191	0.01%
2019/04/22	43	62.37	73.2	61.58	63.20	-30.2	13,925	-0.22%
2019/04/19	86	60.05	60.1	60.12	60.70	25.9	13,710	0.19%
2019/04/18	136	57.65	202	58.07	58.20	-66	13,489	-0.49%	大買/大賣/
2019/04/17	25	56.46	79	57.61	56.10	-54	13,274	-0.41%
2019/04/16	148	56.82	142.9	56.38	57.20	5.1	13,224	0.04%	大買/大賣/
2019/04/15	134	54.48	7	54.30	55.90	127	13,015	0.98%	大買/鉅額交易
2019/04/12	17	52.52	27	52.72	52.40	-10	12,947	-0.08%
2019/04/11	61	54.44	164	54.51	52.30	-103	12,954	-0.80%	大賣/鉅額交易
2019/04/10	107	53.02	44	52.49	53.70	63	12,825	0.49%	大買/
2019/04/09	42	52.30	3	51.73	51.50	39	12,732	0.31%
2019/04/08	5	52.60	8	52.70	52.00	-3	12,803	-0.02%
2019/04/03	53	51.98	71.5	52.69	51.60	-18.5	12,808	-0.14%
2019/04/02	54	51.98	90	51.64	51.60	-36	12,697	-0.28%
2019/04/01	0	0.00	1	50.30	50.30	-1	12,639	-0.01%
2019/03/29	51	49.65	5	49.97	49.95	46	12,660	0.36%
2019/03/28	15	49.27	3	49.15	49.15	12	13,128	0.09%
2019/03/27	4	49.83	2	50.70	49.80	2	13,191	0.02%
2019/03/26	3	50.37	60	50.78	50.10	-57	13,266	-0.43%
2019/03/25	3	50.70	3	49.95	49.95	0	13,319	0.00%
2019/03/22	10	51.54	27	51.84	51.60	-17	13,402	-0.13%
2019/03/21	66	51.82	80	53.07	52.40	-14	13,469	-0.10%
2019/03/20	132	52.18	5	51.98	52.20	127	13,595	0.93%	大買/鉅額交易
2019/03/19	14	50.77	59	51.26	49.95	-45	13,462	-0.33%
2019/03/18	28	49.81	8	49.55	49.80	20	13,260	0.15%
2019/03/15	10	48.60	3	48.77	49.00	7	13,210	0.05%
2019/03/14	12	50.22	111	50.24	49.70	-99	13,078	-0.76%	大賣/
2019/03/13	72	50.06	36	50.34	50.30	36	13,182	0.27%
2019/03/12	33	50.19	50	50.34	49.55	-17	13,176	-0.13%
2019/03/11	31	50.69	60	51.54	49.35	-29	13,420	-0.22%
2019/03/08	6	49.78	14	50.17	50.60	-8	13,452	-0.06%
2019/03/07	30	50.98	25	51.20	50.50	5	13,434	0.04%
2019/03/06	15	52.74	18	51.97	51.50	-3	13,415	-0.02%
2019/03/05	18	53.72	18	53.95	54.20	0	13,257	0.00%
2019/03/04	128	54.94	149	53.51	55.50	-21	13,312	-0.16%	大買/大賣/
2019/02/27	27	51.25	26	51.02	51.40	1	12,885	0.01%
2019/02/26	113	51.03	166.1	51.37	51.40	-53.1	12,737	-0.42%	大買/大賣/
2019/02/25	56	49.63	7.1	49.49	49.60	48.9	12,345	0.40%
2019/02/22	49	48.96	9.7	48.70	48.60	39.3	12,298	0.32%
2019/02/21	62	50.78	156	50.78	50.60	-94	12,262	-0.77%	大賣/
2019/02/20	7	48.76	6	48.46	49.00	1	12,080	0.01%
2019/02/19	84	49.73	5.6	49.59	49.20	78.4	12,027	0.65%
2019/02/18	5	48.87	15	49.35	48.65	-10	11,934	-0.08%
2019/02/15	112	49.23	34	49.02	48.90	78	11,918	0.65%	大買/
2019/02/14	54	50.34	71	50.98	49.05	-17	11,862	-0.14%
2019/02/13	84	49.95	31	50.70	49.80	53	11,648	0.45%
2019/02/12	13	50.56	107	50.93	49.70	-94	11,521	-0.82%	大賣/
2019/02/11	87	49.49	180.1	48.15	50.60	-93.1	11,339	-0.82%	大賣/
2019/01/30	203	44.89	112	46.05	46.00	91	11,067	0.82%	大買/大賣/
2019/01/29	37	43.29	23	43.44	43.05	14	10,767	0.13%
2019/01/28	90	44.37	9	44.34	43.70	81	10,638	0.76%
2019/01/25	90	44.08	89	43.51	43.30	1	10,669	0.01%
2019/01/24	42	44.87	35	45.37	44.30	7	10,534	0.07%
2019/01/23	22	43.20	26	43.01	44.65	-4	9,951	-0.04%
2019/01/22	74	41.56	93	41.68	42.35	-19	9,846	-0.19%
2019/01/21	6	39.16	36	40.14	41.35	-30	9,429	-0.32%
2019/01/18	5	37.55	5	37.68	37.60	0	9,279	0.00%
2019/01/17	2	36.50	5	36.75	36.50	-3	9,559	-0.03%
2019/01/16	2	37.25	3	37.60	37.10	-1	9,849	-0.01%
2019/01/15	11	36.80	1.3	37.07	36.90	9.7	10,197	0.09%
2019/01/14	0	0.00	5	36.90	36.95	-5	10,678	-0.05%
2019/01/11	0	0.00	13	36.74	36.60	-13	10,779	-0.12%
2019/01/10	6	37.18	3	36.60	36.45	3	10,893	0.03%
2019/01/09	8	37.59	4	37.55	37.00	4	11,005	0.04%
2019/01/08	9	38.24	184	38.61	37.95	-175	11,048	-1.58%	大賣/鉅額交易
2019/01/07	81	38.91	27	38.86	39.00	54	11,267	0.48%
2019/01/04	3	37.63	1	37.65	37.50	2	11,269	0.02%
2019/01/03	48	38.83	11	38.76	38.60	37	11,357	0.33%
2019/01/02	10	38.34	34	40.38	38.00	-24	11,452	-0.21%
2018/12/28	122	39.00	9	39.19	38.90	113	11,477	0.98%	大買/鉅額交易
2018/12/27	17	38.55	28	38.60	38.40	-11	11,562	-0.10%
2018/12/26	18	37.90	11	38.36	37.35	7	11,528	0.06%
2018/12/25	3	38.00	24	37.58	38.75	-21	11,555	-0.18%
2018/12/24	6	38.60	7	37.97	38.60	-1	11,840	-0.01%
2018/12/22	4	36.73	3	36.70	37.00	1	11,913	0.01%
2018/12/21	71	38.98	29	38.53	37.60	42	12,033	0.35%
2018/12/20	17	38.01	76	37.88	37.90	-59	11,750	-0.50%
2018/12/19	72	37.46	10	36.66	38.00	62	12,407	0.50%
2018/12/18	10	36.57	10	36.21	36.10	0	12,602	0.00%
2018/12/17	21	37.99	11	39.05	37.30	10	12,754	0.08%
2018/12/14	13	37.59	17	37.96	38.00	-4	12,727	-0.03%
2018/12/13	8	36.61	6	36.78	37.15	2	12,739	0.02%
2018/12/12	3	36.25	12	36.48	36.10	-9	12,723	-0.07%
2018/12/11	5	35.88	9	35.76	35.70	-4	13,076	-0.03%
2018/12/10	8	34.85	2	35.10	35.00	6	13,446	0.04%
2018/12/07	4	34.75	7	34.97	35.05	-3	13,978	-0.02%
2018/12/06	8	36.01	5	34.78	34.05	3	14,042	0.02%
2018/12/05	7	37.50	3	37.40	37.50	4	14,081	0.03%
2018/12/04	67	39.32	167	38.77	38.50	-100	14,113	-0.71%	大賣/
2018/12/03	111	38.39	10	38.04	38.00	101	13,929	0.73%	大買/鉅額交易
2018/11/30	4	36.58	4	36.49	36.30	0	13,977	0.00%
2018/11/29	9	36.95	10	36.96	36.25	-1	14,135	-0.01%
2018/11/28	2	36.50	5	36.52	36.60	-3	14,249	-0.02%
2018/11/27	6	37.16	7	37.64	36.55	-1	14,571	-0.01%
2018/11/26	1	36.60	2	36.40	36.55	-1	14,798	-0.01%
2018/11/23	1	35.95	13	35.61	35.70	-12	14,888	-0.08%
2018/11/22	0	0.00	2	36.68	35.95	-2	14,912	-0.01%
2018/11/21	4	36.50	2	36.88	36.45	2	14,938	0.01%
2018/11/20	4	36.69	1	37.35	36.50	3	14,941	0.02%
2018/11/19	12	37.68	3	36.93	37.80	9	14,780	0.06%
2018/11/16	0	0.00	95	34.78	34.80	-95	14,501	-0.66%
2018/11/15	4	34.26	5	34.20	34.30	-1	14,406	-0.01%
2018/11/14	34	34.29	1	33.95	34.00	33	14,326	0.23%
2018/11/13	64	32.72	35	33.42	35.05	29	14,212	0.20%
2018/11/12	2	33.95	0	0.00	34.10	2	14,102	0.01%
2018/11/09	1	34.55	1	34.25	35.50	0	14,002	0.00%
2018/11/08	0	0.00	3	37.33	34.80	-3	13,889	-0.02%
2018/11/07	3	36.13	4	36.13	36.65	-1	13,747	-0.01%
2018/11/06	9	36.96	8	36.02	35.05	1	13,662	0.01%
2018/11/05	35	36.99	29	36.80	36.60	6	13,506	0.04%
2018/11/02	3	37.22	5	36.30	36.30	-2	13,376	-0.01%
2018/11/01	10	35.48	10	35.37	36.30	0	13,143	0.00%
2018/10/31	4	32.05	3	32.57	33.75	1	12,878	0.01%
2018/10/30	21	29.50	3	29.70	30.70	18	12,651	0.14%
2018/10/29	17	32.03	1	34.20	31.35	16	12,228	0.13%
2018/10/26	30	34.65	38	35.29	33.20	-8	11,840	-0.07%
2018/10/25	3	35.57	12	36.60	35.50	-9	11,427	-0.08%
2018/10/24	33	39.34	11.6	38.87	39.40	21.4	11,058	0.19%
2018/10/23	25	38.10	23	38.28	38.00	2	10,736	0.02%
2018/10/22	14	38.20	167	38.84	37.75	-153	10,320	-1.48%	大賣/鉅額交易
2018/10/19	7	35.34	13	35.59	35.50	-6	9,808	-0.06%
2018/10/18	8	35.79	11	36.15	36.40	-3	9,661	-0.03%
2018/10/17	8	35.59	7	36.11	35.55	1	9,509	0.01%
2018/10/16	6	34.32	16	34.14	34.90	-10	9,299	-0.11%
2018/10/15	26	34.82	5	34.26	33.75	21	9,145	0.23%
2018/10/12	1	32.30	1	34.45	34.65	0	8,841	0.00%
2018/10/11	4	31.53	13	31.72	31.50	-9	8,767	-0.10%
2018/10/09	6	34.00	8	34.81	34.00	-2	8,557	-0.02%
2018/10/08	13	36.38	8.1	36.78	33.85	4.9	8,362	0.06%
2018/10/05	7	34.89	5	36.00	37.10	2	8,143	0.02%
2018/10/04	8	37.34	5	37.33	37.05	3	7,948	0.04%
2018/10/03	122	37.14	13	37.78	37.00	109	7,846	1.39%	大買/鉅額交易
2018/10/02	10	38.79	9	40.11	37.75	1	7,676	0.01%
2018/10/01	0	0.00	4	40.21	39.00	-4	7,309	-0.05%
2018/09/28	6	39.48	8	39.83	39.95	-2	7,163	-0.03%
2018/09/27	9	40.16	26	40.20	39.55	-17	6,973	-0.24%
2018/09/26	67	40.65	59.8	40.94	39.90	7.2	6,725	0.11%
2018/09/25	7	39.20	22	38.13	39.20	-15	5,973	-0.25%
2018/09/21	19	36.00	17	35.23	35.65	2	5,648	0.04%
2018/09/20	15	34.04	14	34.96	34.00	1	5,402	0.02%
2018/09/19	3	33.95	11	34.35	33.95	-8	5,267	-0.15%
2018/09/18	88	33.23	94	33.48	33.45	-6	5,121	-0.12%
2018/09/17	11	35.47	8	36.14	34.80	3	4,920	0.06%
2018/09/14	19	35.28	213	35.18	36.50	-194	4,534	-4.28%	大賣/鉅額交易
2018/09/13	26	34.88	82.5	36.24	33.60	-56.5	4,113	-1.37%
2018/09/12	3	33.30	21	34.12	34.90	-18	3,537	-0.51%
2018/09/11	18	34.54	11	35.26	34.40	7	3,414	0.21%
2018/09/10	14	34.26	6	34.37	34.45	8	3,180	0.25%
2018/09/07	76	34.53	1	34.50	33.95	75	3,074	2.44%
2018/09/06	1	35.25	23	34.72	35.25	-22	2,918	-0.75%
2018/09/05	5	34.39	9	35.11	34.35	-4	2,726	-0.15%
2018/09/04	21	33.35	17	34.52	34.30	4	2,514	0.16%
2018/09/03	19	33.80	9	34.04	34.60	10	2,271	0.44%
2018/08/31	7	31.30	23	32.36	33.00	-16	1,890	-0.85%
2018/08/30	9	29.33	15	29.58	30.75	-6	1,418	-0.42%
2018/08/29	4	27.90	21	28.46	29.00	-17	1,292	-1.32%
2018/08/28	4	27.85	24.5	27.86	28.30	-20.5	1,363	-1.51%
2018/08/27	0	0.00	8	26.81	27.75	-8	1,314	-0.61%
2018/08/24	0	0.00	5	25.35	25.30	-5	1,233	-0.41%
2018/08/16	0	0.00	2	24.43	24.60	-2	1,313	-0.15%
2018/08/14	12	25.30	0	0.00	25.10	12	1,331	0.90%
2018/08/13	20	25.63	0	0.00	25.30	20	1,338	1.49%
2018/08/10	3	26.95	0	0.00	26.90	3	1,378	0.22%
2018/08/08	5	27.20	0	0.00	27.25	5	1,380	0.36%
2018/08/07	13	26.73	51	26.81	26.75	-38	1,367	-2.78%
2018/08/06	12	26.10	0	0.00	26.40	12	1,317	0.91%
2018/08/03	24	25.88	0	0.00	26.10	24	1,321	1.82%
2018/08/02	6	26.05	0	0.00	26.05	6	1,314	0.46%
2018/07/31	6	26.80	0	0.00	26.60	6	1,302	0.46%
2018/07/30	10	26.35	58	26.56	26.80	-48	1,292	-3.71%
2018/07/24	20	25.70	0	0.00	25.95	20	1,250	1.60%
2018/07/23	12	25.70	0	0.00	25.65	12	1,235	0.97%
2018/07/20	5	25.92	8	25.94	26.00	-3	1,237	-0.24%
2018/07/19	15	26.15	68	26.18	26.20	-53	1,234	-4.29%
2018/07/18	19	25.88	0	0.00	25.90	19	1,219	1.56%
2018/07/10	0	0.00	3	26.10	25.95	-3	1,221	-0.25%
2018/07/09	0	0.00	2	25.93	26.15	-2	1,222	-0.16%
2018/07/05	0	0.00	0.2	26.50	26.10	-0.2	1,220	-0.01%
2018/07/04	0	0.00	9	26.55	26.30	-9	1,227	-0.73%
2018/07/03	10	27.00	0.6	26.55	26.55	9.4	1,240	0.76%
2018/06/26	29	27.35	2	27.48	27.30	27	1,206	2.24%
2018/06/25	0	0.00	3	27.10	27.70	-3	1,192	-0.25%
2018/06/22	10	26.50	5	26.50	26.50	5	1,166	0.43%
2018/06/21	10	26.80	2	26.85	26.80	8	1,160	0.69%
2018/06/20	3	26.85	0	0.00	26.90	3	1,158	0.26%
2018/06/19	10	27.00	0	0.00	27.05	10	1,155	0.87%
2018/06/15	3	27.80	2	27.70	27.40	1	1,154	0.09%
2018/06/14	30	27.93	0	0.00	27.85	30	1,127	2.66%
2018/06/13	5	27.60	3	27.65	27.70	2	1,111	0.18%
2018/06/12	0	0.00	17.7	27.29	27.20	-17.7	1,086	-1.63%
2018/06/11	20	27.29	0	0.00	27.25	20	1,078	1.85%
2018/06/08	10	27.55	0	0.00	27.45	10	1,066	0.94%
2018/06/07	25	27.49	0	0.00	27.50	25	1,053	2.37%
2018/06/06	13	27.76	10	27.92	27.95	3	1,009	0.30%
2018/06/05	134	27.94	165	27.98	27.95	-31	979	-3.17%	大買/大賣/
2018/06/04	3	26.50	3	26.60	27.20	0	825	0.00%
2018/06/01	28	25.81	20	25.83	26.45	8	779	1.03%
2018/05/28	3	25.90	0	0.00	25.90	3	643	0.47%
2018/05/24	40	25.61	0	0.00	25.55	40	662	6.04%
2018/05/23	6	26.00	0	0.00	25.95	6	652	0.92%
2018/05/22	6	26.25	0	0.00	26.10	6	634	0.95%
2018/05/18	17	26.46	60	26.94	27.00	-43	610	-7.04%
2018/05/15	176	25.97	10	25.88	25.90	166	552	30.05%	大買/鉅額交易
2018/05/14	2	26.45	1.7	26.40	26.45	0.3	586	0.05%
2018/05/09	0	0.00	11	25.90	25.85	-11	598	-1.84%
2018/04/23	0	0.00	2	26.40	26.00	-2	758	-0.26%
2018/04/11	1	27.10	0	0.00	27.55	1	954	0.10%
2018/03/23	1	27.85	0	0.00	27.90	1	1,260	0.08%
2018/03/15	2	29.45	0	0.00	29.45	2	1,514	0.13%
2018/03/13	3	29.35	0	0.00	29.35	3	1,694	0.18%
2018/03/06	3	28.50	0	0.00	28.40	3	2,371	0.13%
2018/02/27	45	30.06	5	30.00	29.55	40	2,480	1.61%
2018/02/26	12	30.00	52	30.22	30.30	-40	2,485	-1.61%
2018/02/09	1	26.95	1	28.30	28.00	0	2,629	0.00%
2018/02/07	0	0.00	1	28.45	28.55	-1	2,640	-0.04%
2018/02/06	2	27.30	0	0.00	27.55	2	2,646	0.08%
2018/02/01	5	30.60	0	0.00	30.25	5	2,693	0.19%
2018/01/31	0	0.00	1	30.45	30.45	-1	2,763	-0.04%
2018/01/24	5	31.20	0	0.00	31.45	5	2,824	0.18%
2018/01/23	2	31.08	2	31.05	31.05	0	2,883	0.00%
2018/01/17	1	32.85	0	0.00	32.65	1	2,898	0.03%
2018/01/16	0	0.00	1	33.20	33.75	-1	2,864	-0.03%
2018/01/15	0	0.00	10	32.35	32.10	-10	2,844	-0.35%
2018/01/09	10	32.46	0	0.00	32.35	10	2,833	0.35%
2018/01/08	1	31.90	1	33.65	32.00	0	2,809	0.00%
2018/01/03	0	0.00	5	34.30	34.35	-5	2,710	-0.18%