台表科 (6278)-元富-世貿券商分點個股進出

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
114.0
漲跌
▼5.5
漲幅
-4.60%
成交量
6,829張
產業
上市光電類股
881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－元富-世貿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-世貿券商分點個股進出
元富-世貿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
2024/05/31	4	115.25	0	0.00	114.00	4	4,313	0.09%
2024/05/30	0	0.00	1	118.97	119.50	-1	4,227	-0.02%
2024/05/29	0	0.00	3	119.00	118.50	-3	4,197	-0.07%
2024/05/23	1	116.50	0	0.00	114.50	1	4,065	0.02%
2024/05/21	1	117.00	0	0.00	116.50	1	3,963	0.03%
2024/05/17	1	118.00	1	120.00	120.00	0	3,819	0.00%
2024/05/08	0	0.00	1	121.00	121.00	-1	3,551	-0.03%
2024/05/06	2	117.00	0	0.00	118.00	2	3,412	0.06%
2024/05/03	0	0.00	9	118.83	118.50	-9	3,367	-0.27%
2024/05/02	2	121.50	2.1	122.24	122.00	-0.1	3,254	0.00%
2024/04/30	10	119.20	7	119.43	119.50	3	3,104	0.10%
2024/04/29	0	0.00	1	113.00	114.00	-1	2,869	-0.03%
2024/04/26	0	0.00	0	113.50	111.00	0	2,820	0.00%
2024/04/25	0	0.00	3	114.33	111.50	-3	2,764	-0.11%
2024/04/24	1	113.50	0	0.00	113.50	1	2,709	0.04%
2024/04/22	1	107.00	1	106.00	106.00	0	2,569	0.00%
2024/04/19	0	0.00	1	106.50	107.50	-1	2,544	-0.04%
2024/04/16	0	0.00	10	107.00	105.50	-10	2,467	-0.41%
2024/04/11	2	111.25	1	110.00	109.00	1	2,346	0.04%
2024/04/08	1	108.02	0	0.00	110.50	1	2,251	0.04%
2024/04/03	0	0.00	2	110.00	110.00	-2	2,220	-0.09%
2024/04/02	1	110.50	3	109.83	110.50	-2	2,205	-0.09%
2024/03/29	1	109.50	0	0.00	108.50	1	2,163	0.05%
2024/03/28	1	106.50	0	0.00	105.50	1	2,084	0.05%
2024/03/22	2	105.00	2	104.50	104.50	0	2,105	0.00%
2024/03/21	5	107.80	0.5	107.50	107.00	4.5	2,070	0.22%
2024/03/20	2	107.00	0	0.00	106.00	2	2,010	0.10%
2024/03/19	14.1	112.00	10	112.30	112.00	4.1	1,868	0.22%
2024/03/18	0	0.00	10	106.00	108.00	-10	1,705	-0.59%
2024/03/14	1	107.00	2	110.00	110.00	-1	1,627	-0.06%
2024/03/13	22	106.05	104.1	107.82	107.50	-82.1	1,533	-5.35%	大賣/
2024/03/12	0	0.00	1.1	102.56	103.00	-1.1	1,411	-0.08%
2024/03/11	14	100.32	9.4	100.72	102.00	4.6	1,453	0.32%
2024/03/08	0	0.00	1	97.70	98.10	-1	1,388	-0.07%
2024/03/07	4	98.20	0	0.00	96.50	4	1,426	0.28%
2024/03/01	0.1	96.74	0	0.00	95.20	0.1	1,559	0.00%
2024/02/29	0	0.00	1	97.70	98.20	-1	1,563	-0.06%
2024/02/27	0.2	96.50	0	0.00	96.10	0.2	1,597	0.01%
2024/02/22	0	0.00	1	96.60	96.60	-1	1,614	-0.06%
2024/02/21	0	0.00	1	95.50	95.30	-1	1,612	-0.06%
2024/02/20	1	95.70	0	0.00	95.10	1	1,615	0.06%
2024/02/16	0	0.00	1.3	94.60	94.50	-1.3	1,613	-0.08%
2024/02/02	0	0.00	2	92.90	92.80	-2	1,634	-0.12%
2024/01/29	1	93.40	0	0.00	93.70	1	1,677	0.06%
2024/01/26	2	93.85	0	0.00	93.10	2	1,682	0.12%
2024/01/23	0.2	91.90	0	0.00	92.10	0.2	1,732	0.01%
2024/01/22	0	0.00	7	92.20	92.20	-7	1,761	-0.40%
2024/01/18	0.1	90.20	0	0.00	90.30	0.1	1,744	0.01%
2024/01/17	0.1	92.39	0	0.00	91.60	0.1	1,717	0.01%
2024/01/10	0	0.00	1	92.40	92.80	-1	1,726	-0.06%
2024/01/05	0	0.00	2	94.25	93.80	-2	1,722	-0.12%
2023/12/29	2	95.65	0	0.00	95.90	2	1,699	0.12%
2023/12/28	0	0.00	1	95.10	95.10	-1	1,688	-0.06%
2023/12/27	1	93.70	0	0.00	94.50	1	1,679	0.06%
2023/12/20	4	94.20	1.1	94.53	94.80	2.9	1,593	0.18%
2023/12/19	0.2	92.20	0	0.00	93.00	0.2	1,551	0.02%
2023/12/15	0	0.00	1	94.30	93.70	-1	1,508	-0.07%
2023/12/14	1	94.00	2	93.95	94.30	-1	1,503	-0.07%
2023/12/13	0.1	93.94	0	0.00	93.30	0.1	1,499	0.00%
2023/12/08	1	96.20	2	97.00	97.10	-1	1,508	-0.07%
2023/12/06	0.1	95.00	9	94.71	94.80	-8.9	1,472	-0.60%
2023/12/04	4	98.20	0	0.00	98.50	4	1,406	0.28%
2023/12/01	2	97.10	0	0.00	97.00	2	1,353	0.15%
2023/11/30	2	96.90	1	97.30	97.30	1	1,343	0.07%
2023/11/29	0.1	95.00	1	96.20	96.00	-0.9	1,255	-0.07%
2023/11/27	3	93.10	0	0.00	92.80	3	1,157	0.26%
2023/11/24	5	94.64	0	0.00	94.40	5	1,130	0.45%
2023/11/23	2	92.85	0	0.00	93.40	2	1,075	0.19%
2023/11/21	1	93.10	0	0.00	92.40	1	1,051	0.10%
2023/11/16	1	92.60	0	0.00	92.50	1	1,018	0.10%
2023/11/13	0.1	92.00	0	0.00	92.20	0.1	984	0.01%
2023/11/10	0	0.00	0.2	91.00	92.40	-0.2	972	-0.02%
2023/11/09	0	0.00	0.2	91.10	90.80	-0.2	969	-0.02%
2023/11/07	0	91.80	0	0.00	91.60	0	978	0.00%
2023/11/06	0	0.00	4	92.40	92.50	-4	974	-0.41%
2023/11/03	0.4	92.60	0	0.00	92.40	0.4	960	0.04%
2023/11/02	0.1	93.30	0	0.00	93.00	0.1	983	0.01%
2023/11/01	5.2	93.68	0	0.00	93.90	5.2	977	0.53%
2023/10/31	2	94.10	4	92.83	91.40	-2	960	-0.21%
2023/10/30	4	92.05	1	91.50	91.70	3	915	0.33%
2023/10/26	0	0.00	1	89.00	88.70	-1	914	-0.11%
2023/10/12	1	90.80	0	0.00	90.90	1	1,346	0.07%
2023/09/20	0	95.00	0	0.00	93.20	0	1,552	0.00%
2023/09/19	1	96.40	1	96.20	96.40	0	1,543	0.00%
2023/09/15	0	0.00	1	95.90	95.60	-1	1,533	-0.07%
2023/09/14	1	94.50	0	0.00	94.10	1	1,534	0.07%
2023/09/12	2	94.10	0	0.00	93.90	2	1,567	0.13%
2023/09/06	2	93.40	0	0.00	93.40	2	1,624	0.12%
2023/09/05	0	0.00	1	92.70	92.10	-1	1,617	-0.06%
2023/08/10	0	0.00	1	89.30	89.80	-1	1,665	-0.06%
2023/08/08	1	89.00	0	0.00	89.20	1	1,666	0.06%
2023/07/27	1	89.60	0	0.00	90.20	1	1,644	0.06%
2023/07/26	0	0.00	1	89.00	89.00	-1	1,633	-0.06%
2023/07/24	1	90.11	37	90.61	89.10	-36	1,601	-2.25%
2023/07/21	33	94.55	14	96.93	92.80	19	1,561	1.22%
2023/07/20	26	94.02	8	95.35	96.40	18	1,385	1.30%
2023/07/19	1	90.00	0	0.00	87.70	1	1,267	0.08%
2023/07/17	0.1	87.90	3	89.30	88.20	-2.9	1,256	-0.23%
2023/07/13	1	91.60	0	0.00	90.20	1	1,276	0.08%
2023/07/12	1	99.60	0	0.00	99.50	1	1,216	0.08%
2023/07/05	0	0.00	2	101.00	101.50	-2	1,253	-0.16%
2023/07/04	0	0.00	40	101.00	101.00	-40	1,306	-3.06%
2023/06/21	0	0.00	1	100.50	101.00	-1	1,491	-0.07%
2023/06/19	10	100.50	0	0.00	100.00	10	1,494	0.67%
2023/06/16	0	0.00	1	99.90	100.50	-1	1,477	-0.07%
2023/06/15	1	99.00	2	100.25	98.90	-1	1,468	-0.07%
2023/06/14	2	99.05	0	0.00	98.90	2	1,452	0.14%
2023/06/13	31	100.98	0	0.00	100.50	31	1,450	2.14%
2023/06/12	1	101.50	1	100.50	102.00	0	1,449	0.00%
2023/06/02	0	99.10	0	0.00	99.50	0	1,597	0.00%
2023/06/01	1.1	98.34	0	0.00	99.10	1.1	1,615	0.07%
2023/05/29	0	0.00	2	100.00	100.50	-2	1,604	-0.12%
2023/05/26	1	100.00	0	0.00	99.90	1	1,653	0.06%
2023/05/12	0	0.00	1	95.30	95.10	-1	2,019	-0.05%
2023/05/10	1	96.60	0	0.00	97.10	1	2,041	0.05%
2023/04/27	1	99.30	0	0.00	99.00	1	2,318	0.04%
2023/04/26	0.1	97.10	0	0.00	98.60	0.1	2,318	0.00%
2023/04/25	0	0.00	0	97.90	97.00	0	2,318	0.00%
2023/04/19	0.1	99.50	0	0.00	98.80	0.1	2,293	0.00%
2023/04/18	0	103.00	0	0.00	101.50	0	2,275	0.00%
2023/04/12	1	100.50	42	102.00	101.00	-41	2,207	-1.86%
2023/04/11	1	101.50	2	100.50	101.50	-1	2,183	-0.05%
2023/04/07	1	97.60	0	0.00	97.30	1	2,112	0.05%
2023/04/06	40	99.00	1	98.00	100.00	39	2,048	1.90%
2023/03/31	0	97.60	0	0.00	97.20	0	1,997	0.00%
2023/03/30	0	96.50	0	0.00	96.70	0	1,952	0.00%
2023/03/28	0	95.10	50	95.04	94.90	-50	1,937	-2.58%
2023/03/27	0	95.10	1	96.00	96.00	-1	1,923	-0.05%
2023/03/24	40	94.95	0	0.00	95.30	40	1,909	2.10%
2023/03/23	10	94.20	0	0.00	94.10	10	1,876	0.53%
2023/03/21	0	0.00	10	93.00	93.30	-10	1,861	-0.54%
2023/03/20	0	92.40	0	0.00	92.50	0	1,862	0.00%
2023/03/16	0	92.20	0	0.00	91.10	0	1,873	0.00%
2023/03/15	0	0.00	1	93.60	93.10	-1	1,863	-0.05%
2023/03/13	2	92.85	10	92.77	92.70	-8	1,844	-0.43%
2023/03/10	0	0.00	5	92.00	91.80	-5	1,813	-0.28%
2023/03/08	0	91.60	2	91.95	92.00	-2	1,796	-0.11%
2023/03/06	0	90.80	10	90.60	90.90	-10	1,753	-0.57%
2023/03/03	0	89.80	0	0.00	89.90	0	1,733	0.00%
2023/03/02	0	89.00	0	0.00	89.10	0	1,729	0.00%
2023/03/01	0	88.60	0	0.00	88.70	0	1,722	0.00%
2023/02/24	0	89.10	0	0.00	88.90	0	1,720	0.00%
2023/02/23	0	88.80	0	0.00	88.50	0	1,666	0.00%
2023/02/22	0	0.00	10	88.40	88.70	-10	1,645	-0.61%
2023/02/20	1	87.00	1	87.20	87.40	0	1,616	0.00%
2023/02/17	0	85.90	0	0.00	86.00	0	1,596	0.00%
2023/02/16	0	85.90	0	0.00	86.20	0	1,577	0.00%
2023/02/15	0	86.60	0	0.00	85.00	0	1,572	0.00%
2023/02/13	0.1	85.70	0	0.00	87.70	0.1	1,537	0.01%
2023/02/10	0.1	87.80	0	0.00	86.90	0.1	1,537	0.01%
2023/02/07	1	89.20	1	89.20	89.40	0	1,516	0.00%
2023/02/03	1	94.50	0	0.00	93.50	1	1,524	0.07%
2023/02/02	0	0.00	10	93.75	93.30	-10	1,504	-0.66%
2023/01/30	5	89.40	0	0.00	90.30	5	1,355	0.37%
2023/01/10	0	0.00	5	91.20	90.50	-5	1,381	-0.36%
2023/01/09	0	0.00	6	90.97	90.90	-6	1,396	-0.43%
2022/12/20	10	92.20	0	0.00	91.80	10	1,663	0.60%
2022/12/12	0	0.00	1	96.90	97.40	-1	1,719	-0.06%
2022/12/06	0	0.00	1	98.40	96.60	-1	1,724	-0.06%
2022/11/11	1	93.50	1	90.50	90.50	0	2,232	0.00%
2022/11/09	0	0.00	1	90.20	89.90	-1	2,319	-0.04%
2022/11/08	0	0.00	0.1	89.00	88.50	-0.1	2,347	0.00%
2022/11/07	0	0.00	0.2	88.67	88.50	-0.2	2,458	-0.01%
2022/11/03	0.3	86.40	0	0.00	86.40	0.3	2,727	0.01%
2022/11/01	0	0.00	10	85.00	85.50	-10	2,714	-0.37%
2022/10/31	1	83.80	1	82.10	81.90	0	2,705	0.00%
2022/10/26	5	77.60	0	0.00	77.80	5	2,721	0.18%
2022/10/24	0	0.00	5	81.10	79.80	-5	2,735	-0.18%
2022/10/13	11	77.41	0	0.00	74.70	11	2,820	0.39%
2022/10/11	13	79.23	0	0.00	78.90	13	2,834	0.46%
2022/10/06	1	86.00	0	0.00	86.10	1	2,966	0.03%
2022/09/27	1	82.00	0	0.00	83.70	1	3,397	0.03%
2022/09/26	1	82.10	0	0.00	81.30	1	3,536	0.03%
2022/09/22	1	86.50	0	0.00	86.60	1	3,845	0.03%
2022/09/19	0	0.00	1	88.40	88.90	-1	3,855	-0.03%
2022/09/16	0	0.00	1	90.90	88.90	-1	3,868	-0.03%
2022/09/14	1	90.20	1	90.80	90.80	0	3,891	0.00%
2022/09/13	6	92.85	1	92.00	91.70	5	3,885	0.13%
2022/09/08	1	91.50	0	0.00	91.20	1	3,912	0.03%
2022/09/06	12	97.96	1	95.50	91.90	11	3,858	0.29%
2022/09/02	5	101.50	0	0.00	101.50	5	3,754	0.13%
2022/09/01	6	101.33	1	101.00	101.00	5	3,751	0.13%
2022/08/31	2	103.50	0	0.00	102.50	2	3,713	0.05%
2022/08/30	20	104.50	0	0.00	105.50	20	3,672	0.54%
2022/08/29	5	100.00	7	103.64	104.50	-2	3,679	-0.05%
2022/08/26	5	106.00	0	0.00	104.00	5	3,675	0.14%
2022/08/25	0.1	104.00	0	0.00	104.50	0.1	3,667	0.00%
2022/08/24	5	103.00	20	103.50	103.50	-15	3,688	-0.41%
2022/08/22	8	103.44	0	0.00	103.00	8	3,725	0.21%
2022/08/19	50	105.80	4	105.50	106.50	46	3,680	1.25%
2022/08/18	22	104.52	2	103.50	104.50	20	3,615	0.55%
2022/08/17	16	101.19	39	102.03	101.50	-23	3,524	-0.65%
2022/08/12	23	101.46	0	0.00	100.50	23	3,352	0.69%
2022/08/11	1	95.50	5.2	101.04	100.00	-4.2	3,240	-0.13%
2022/08/10	0	0.00	1	93.70	93.50	-1	3,089	-0.03%
2022/08/05	0	0.00	5	87.20	87.60	-5	2,962	-0.17%
2022/08/04	1	82.00	10	84.00	83.70	-9	2,938	-0.31%
2022/08/02	0.2	84.70	10	85.00	85.00	-9.8	2,971	-0.33%
2022/07/22	1	88.80	0	0.00	86.30	1	3,126	0.03%
2022/07/21	0	0.00	30	86.40	87.30	-30	3,115	-0.96%
2022/07/19	30	84.90	0	0.00	85.10	30	3,122	0.96%
2022/07/15	1	84.20	3	83.20	84.10	-2	3,123	-0.06%
2022/07/14	3	79.10	13	80.39	80.70	-10	3,075	-0.33%
2022/07/13	10	83.50	0	0.00	81.70	10	2,987	0.33%
2022/07/12	2	82.30	4	81.80	81.50	-2	2,915	-0.07%
2022/07/11	1	81.80	2.5	83.84	84.00	-1.5	2,870	-0.05%
2022/07/08	6	80.78	2	79.70	80.90	4	2,792	0.14%
2022/07/07	5	77.68	18	77.54	78.90	-13	2,741	-0.47%
2022/07/06	19.5	78.32	0	0.00	75.60	19.5	2,683	0.73%
2022/07/05	28	77.55	18	78.79	80.40	10	2,618	0.38%
2022/07/04	1	79.10	0	0.00	77.50	1	2,530	0.04%
2022/07/01	2	85.25	0	0.00	81.40	2	2,407	0.08%
2022/06/30	33	89.23	18	89.16	90.40	15	2,245	0.67%
2022/06/23	1	100.00	0	0.00	99.00	1	2,264	0.04%
2022/06/21	0	0.00	1	101.50	104.00	-1	2,346	-0.04%
2022/06/20	1	104.00	1	104.00	100.00	0	2,365	0.00%
2022/06/17	10	104.60	0	0.00	104.00	10	2,346	0.43%
2022/06/14	0	0.00	1	111.50	111.50	-1	2,444	-0.04%
2022/06/07	1	113.50	1	113.50	112.50	0	2,703	0.00%
2022/06/01	1	112.50	2	112.25	112.00	-1	2,803	-0.04%
2022/05/31	2	110.00	12	111.96	112.00	-10	2,853	-0.35%
2022/05/30	1	109.00	0	0.00	108.50	1	2,877	0.03%
2022/05/20	0	0.00	1	105.00	105.00	-1	3,266	-0.03%
2022/05/17	0	0.00	1	106.50	106.50	-1	3,484	-0.03%
2022/05/11	0	0.00	5	103.50	102.00	-5	3,688	-0.14%
2022/05/10	26	99.47	20	102.50	103.50	6	3,810	0.16%
2022/05/09	2	103.25	0	0.00	101.50	2	3,974	0.05%
2022/05/06	10	104.50	10	105.50	108.00	0	3,982	0.00%
2022/05/05	1	109.00	0	0.00	108.00	1	4,117	0.02%
2022/05/04	2	107.00	2	107.50	107.00	0	4,158	0.00%
2022/05/03	32	105.00	32	105.50	106.00	0	4,234	0.00%
2022/04/29	0	0.00	6	104.25	105.50	-6	4,345	-0.14%
2022/04/27	5	98.00	0	0.00	101.50	5	4,493	0.11%
2022/04/25	5	102.50	3	103.00	102.00	2	4,880	0.04%
2022/04/22	0	0.00	1	109.00	108.00	-1	5,088	-0.02%
2022/04/20	1	111.00	0	0.00	111.00	1	5,380	0.02%
2022/04/18	2	108.50	0	0.00	111.50	2	5,708	0.04%
2022/04/15	0	0.00	2	110.50	110.50	-2	6,217	-0.03%
2022/04/13	10	110.50	10	112.00	112.00	0	6,812	0.00%
2022/04/12	0	0.00	32	111.66	111.50	-32	7,015	-0.46%
2022/04/11	1	115.00	0	0.00	111.00	1	7,102	0.01%
2022/04/07	32	117.81	0	0.00	114.50	32	7,501	0.43%
2022/04/06	0	0.00	2	118.00	117.50	-2	7,537	-0.03%
2022/03/30	11	120.73	1	121.00	121.00	10	7,530	0.13%
2022/03/28	1	117.00	0	0.00	117.00	1	7,422	0.01%
2022/03/25	4	121.00	5	119.60	119.00	-1	7,403	-0.01%
2022/03/24	0	0.00	1	117.00	117.50	-1	7,320	-0.01%
2022/03/18	2	114.75	0	0.00	114.00	2	7,295	0.03%
2022/03/17	0	0.00	0.1	116.50	117.00	-0.1	7,270	0.00%
2022/03/16	11	114.91	23	115.46	113.50	-12	7,203	-0.17%
2022/03/15	6	109.58	100	112.00	109.00	-94	7,060	-1.33%
2022/03/14	100	115.00	0	0.00	114.50	100	7,032	1.42%
2022/03/11	1	114.00	0	0.00	112.50	1	7,111	0.01%
2022/03/09	0	113.00	0	0.00	112.50	0	7,154	0.00%
2022/03/08	0	0.00	2	113.00	111.00	-2	7,147	-0.03%
2022/03/07	0	114.50	0	0.00	113.50	0	7,120	0.00%
2022/03/04	10	118.00	1	120.50	118.50	9	7,044	0.13%
2022/03/03	15	121.10	17	121.62	121.50	-2	6,998	-0.03%
2022/03/02	4	118.75	7	118.07	119.00	-3	6,961	-0.04%
2022/03/01	1	117.00	0	0.00	117.00	1	6,929	0.01%
2022/02/25	1	116.00	0	0.00	116.00	1	6,881	0.01%
2022/02/24	5	116.00	7	118.07	117.50	-2	6,871	-0.03%
2022/02/23	6	119.67	0	0.00	121.00	6	6,846	0.09%
2022/02/22	7.5	120.00	12	119.92	119.00	-4.5	6,830	-0.07%
2022/02/21	5.3	121.75	2	122.75	123.50	3.3	6,770	0.05%
2022/02/18	1.1	126.05	0	0.00	127.00	1.1	6,704	0.02%
2022/02/16	1	131.00	0	0.00	130.00	1	6,893	0.01%
2022/02/15	3	130.48	0	0.00	128.00	3	7,075	0.04%
2022/02/14	3.1	130.17	0	0.00	129.50	3.1	7,435	0.04%
2022/02/11	4	135.25	0	0.00	134.00	4	7,387	0.05%
2022/02/10	12	138.29	2	139.00	137.50	10	7,309	0.14%
2022/02/09	14	138.39	12	136.96	139.00	2	7,183	0.03%
2022/02/07	3	134.00	4	133.75	134.00	-1	6,961	-0.01%
2022/01/26	1	130.50	5	129.50	130.00	-4	6,875	-0.06%
2022/01/25	6	131.00	2	129.25	129.00	4	6,925	0.06%
2022/01/24	7	130.79	5	131.30	130.50	2	6,927	0.03%
2022/01/21	6	134.00	9	132.44	132.50	-3	6,883	-0.04%
2022/01/20	4	138.25	5	138.60	137.50	-1	6,946	-0.01%
2022/01/19	1	139.00	1	137.00	137.00	0	6,916	0.00%
2022/01/18	12	141.21	15	141.40	139.00	-3	6,853	-0.04%
2022/01/17	13	137.81	29	138.02	141.00	-16	6,601	-0.24%
2022/01/14	8	135.56	6	134.83	136.00	2	6,415	0.03%
2022/01/13	7	131.57	6	133.00	132.50	1	6,266	0.02%
2022/01/12	5	136.30	4	135.00	134.00	1	6,152	0.02%
2022/01/11	17.1	134.35	11	134.50	134.50	6.1	6,083	0.10%
2022/01/10	11	137.50	13	137.62	136.50	-2	5,920	-0.03%
2022/01/07	75	134.16	90	132.56	133.50	-15	5,443	-0.28%
2022/01/06	14	130.00	8	130.13	133.00	6	5,078	0.12%
2022/01/05	1	128.00	13.2	129.45	131.00	-12.2	4,843	-0.25%
2022/01/04	2	125.00	3	126.17	126.50	-1	4,643	-0.02%
2022/01/03	7	126.64	40	128.11	124.00	-33	4,567	-0.72%
2021/12/30	11	123.82	3	124.00	123.50	8	4,268	0.19%
2021/12/28	2	119.75	0	119.00	120.00	2	4,177	0.05%
2021/12/27	0	0.00	1	119.00	120.00	-1	4,180	-0.02%
2021/12/24	0	0.00	3	120.66	119.50	-3	4,187	-0.07%
2021/12/23	1	120.00	13	119.65	120.50	-12	4,220	-0.28%
2021/12/22	1	118.00	3	117.83	117.50	-2	4,187	-0.05%
2021/12/20	1	117.50	2	117.49	117.50	-1	4,208	-0.02%
2021/12/17	2	114.51	2	116.00	114.50	0	4,210	0.00%
2021/12/16	1	116.50	0	0.00	116.50	1	4,196	0.02%
2021/12/15	2	116.50	1	117.00	116.00	1	4,185	0.02%
2021/12/13	2	118.50	6	118.50	118.50	-4	4,157	-0.10%
2021/12/09	2	119.75	0	0.00	118.50	2	4,163	0.05%
2021/12/08	4	120.25	0	0.00	119.00	4	4,143	0.10%
2021/12/07	0	122.00	3	122.50	120.00	-3	4,113	-0.07%
2021/12/06	6	120.33	1	120.50	121.00	5	4,030	0.12%
2021/12/03	2	118.25	0	0.00	118.50	2	4,004	0.05%
2021/12/02	0	0.00	5	117.50	116.00	-5	4,092	-0.12%
2021/11/30	0	0.00	0.1	120.00	117.50	-0.1	4,150	0.00%
2021/11/29	0.1	113.00	0	0.00	117.00	0.1	4,220	0.00%
2021/11/26	5	116.00	0	0.00	117.00	5	4,270	0.12%
2021/11/25	1	121.50	3	120.50	119.50	-2	4,280	-0.05%
2021/11/24	3	119.00	0	0.00	119.00	3	4,265	0.07%
2021/11/23	3.2	120.50	4	122.13	119.00	-0.8	4,270	-0.02%
2021/11/22	3	124.33	0.1	125.00	123.00	2.9	4,222	0.07%
2021/11/18	1	122.50	0	0.00	122.50	1	4,185	0.02%
2021/11/17	11.2	120.60	2	123.75	123.00	9.2	4,166	0.22%
2021/11/16	19	125.92	6	124.92	124.50	13	4,127	0.31%
2021/11/15	7	124.43	9.1	125.34	126.00	-2.1	4,032	-0.05%
2021/11/12	6	122.67	0	0.00	121.50	6	3,936	0.15%
2021/11/11	4	117.38	39	120.54	122.00	-35	3,788	-0.92%
2021/11/10	2	112.00	0	0.00	112.00	2	3,457	0.06%
2021/11/08	3	111.33	18	110.92	110.50	-15	3,529	-0.42%
2021/11/05	1	109.00	1	110.00	110.00	0	3,576	0.00%
2021/11/04	3	112.33	0	0.00	111.00	3	3,599	0.08%
2021/11/03	1	110.50	0	0.00	111.50	1	3,626	0.03%
2021/11/02	2	116.00	6	114.25	114.00	-4	3,609	-0.11%
2021/11/01	4	116.13	10	116.45	115.50	-6	3,553	-0.17%
2021/10/29	3	112.17	1	112.00	112.00	2	3,691	0.05%
2021/10/28	10	111.95	20	110.33	111.50	-10	3,691	-0.27%
2021/10/27	2	105.50	10	106.50	107.00	-8	3,713	-0.22%
2021/10/26	4	105.00	0	0.00	104.50	4	3,798	0.11%
2021/10/22	0	0.00	12.1	110.81	110.00	-12.1	3,809	-0.32%
2021/10/21	0	0.00	1.5	108.18	107.00	-1.5	3,789	-0.04%
2021/10/20	0	106.50	0	0.00	107.00	0	3,814	0.00%
2021/10/19	0	0.00	3	106.50	107.00	-3	3,939	-0.08%
2021/10/18	4	105.50	57	104.92	106.00	-53	3,941	-1.34%
2021/10/15	6	101.83	1	100.00	100.00	5	3,951	0.13%
2021/10/14	50	100.50	0	0.00	100.50	50	3,969	1.26%
2021/10/12	2	103.50	2	104.00	103.50	0	4,032	0.00%
2021/10/06	7	102.00	67	105.18	101.00	-60	4,322	-1.39%
2021/10/05	52	101.89	2	101.50	102.00	50	4,362	1.15%
2021/10/04	2	99.99	2	99.40	98.90	0	4,437	0.00%
2021/10/01	10	99.00	0	0.00	98.80	10	4,609	0.22%
2021/09/30	10.1	99.00	11	101.91	102.00	-0.9	4,627	-0.02%
2021/09/29	0	0.00	1	100.50	100.50	-1	4,629	-0.02%
2021/09/28	1.1	102.09	0	0.00	102.50	1.1	4,722	0.02%
2021/09/27	12	104.38	0	0.00	103.50	12	4,752	0.25%
2021/09/24	1	105.00	0.7	105.00	105.00	0.3	4,815	0.01%
2021/09/23	0	106.00	0	0.00	105.00	0	4,886	0.00%
2021/09/22	1	104.50	0	0.00	104.50	1	5,032	0.02%
2021/09/17	0	106.00	0	0.00	106.00	0	5,299	0.00%
2021/09/16	0	0.00	10	106.50	106.00	-10	5,464	-0.18%
2021/09/15	21.1	104.29	1	104.00	104.50	20.1	5,896	0.34%
2021/09/13	2	110.00	2	108.50	108.50	0	6,260	0.00%
2021/09/10	0.1	110.00	10	110.00	110.00	-9.9	6,501	-0.15%
2021/09/07	4	110.25	2	109.75	110.00	2	7,208	0.03%
2021/09/03	11	112.68	0	0.00	112.50	11	7,164	0.15%
2021/09/02	1	111.50	5	113.00	112.50	-4	7,164	-0.06%
2021/09/01	0	0.00	5	106.50	111.50	-5	7,129	-0.07%
2021/08/31	7	102.79	0	0.00	103.50	7	7,206	0.10%
2021/08/30	10	106.00	0	0.00	105.50	10	7,350	0.14%
2021/08/26	1	107.00	0	0.00	107.00	1	7,448	0.01%
2021/08/25	0	0.00	21	109.05	109.50	-21	7,551	-0.28%
2021/08/23	0	0.00	9	106.00	106.00	-9	7,861	-0.11%
2021/08/20	15	101.20	1	101.50	102.00	14	7,914	0.18%
2021/08/19	7	104.93	2	102.50	102.00	5	7,968	0.06%
2021/08/18	1	101.50	1	103.00	107.00	0	8,134	0.00%
2021/08/17	6	106.42	1	102.50	102.50	5	8,127	0.06%
2021/08/16	54	107.90	2	109.50	109.50	52	8,144	0.64%
2021/08/13	1	114.00	11	111.00	111.00	-10	8,097	-0.12%
2021/08/12	0	0.00	2	117.00	117.00	-2	8,092	-0.02%
2021/08/11	2	117.50	3	119.17	118.00	-1	8,208	-0.01%
2021/08/10	1	119.50	0	0.00	120.00	1	8,211	0.01%
2021/08/09	3	121.67	0	0.00	120.00	3	8,233	0.04%
2021/08/06	4	124.13	0	0.00	123.00	4	8,216	0.05%
2021/08/05	1	123.50	4	126.38	126.00	-3	8,254	-0.04%
2021/08/04	24	128.67	19	127.53	125.50	5	8,356	0.06%
2021/08/03	1	130.00	2	130.00	131.00	-1	8,215	-0.01%
2021/08/02	5	128.50	19	128.50	128.50	-14	8,175	-0.17%
2021/07/30	3	125.00	2	125.50	125.00	1	8,088	0.01%
2021/07/28	2	116.50	0	0.00	118.00	2	8,142	0.02%
2021/07/27	1	124.00	0	0.00	122.00	1	8,186	0.01%
2021/07/26	1	127.00	2	125.75	124.50	-1	8,215	-0.01%
2021/07/23	4	124.75	4	125.63	123.50	0	8,175	0.00%
2021/07/22	2	122.50	4	122.88	122.50	-2	8,046	-0.02%
2021/07/21	2	119.50	7	118.43	118.00	-5	8,071	-0.06%
2021/07/20	6	122.08	2	123.00	120.50	4	8,046	0.05%
2021/07/19	9	125.89	1	126.00	126.00	8	8,033	0.10%
2021/07/16	2	125.00	2	126.50	126.00	0	8,058	0.00%
2021/07/15	10	127.95	3	126.33	125.50	7	8,200	0.09%
2021/07/14	1	126.50	1	127.00	127.00	0	8,309	0.00%
2021/07/13	5	126.00	3	124.50	123.50	2	8,366	0.02%
2021/07/12	6	121.67	6	122.83	122.50	0	8,309	0.00%
2021/07/09	4	122.75	0	0.00	122.50	4	8,241	0.05%
2021/07/08	3	127.00	14	127.00	127.00	-11	8,295	-0.13%
2021/07/07	0	0.00	8	122.38	122.00	-8	8,212	-0.10%
2021/07/06	6	122.25	1	122.00	122.00	5	8,262	0.06%
2021/07/05	1	122.00	12	124.54	124.00	-11	8,290	-0.13%
2021/07/02	0	0.00	1	120.00	121.50	-1	8,352	-0.01%
2021/07/01	2	119.25	162	119.03	118.50	-160	8,579	-1.86%	大賣/鉅額交易
2021/06/30	14	121.25	4	120.50	121.00	10	8,565	0.12%
2021/06/29	4.2	119.74	7	121.00	121.50	-2.8	8,529	-0.03%
2021/06/28	19	121.55	7.2	122.14	121.00	11.8	8,420	0.14%
2021/06/25	6	130.58	4.5	128.27	127.50	1.5	8,186	0.02%
2021/06/24	162	134.87	22	135.80	132.50	140	8,043	1.74%	大買/鉅額交易
2021/06/23	10	130.65	16	130.44	130.50	-6	7,640	-0.08%
2021/06/22	6.5	129.62	46	130.10	128.50	-39.5	7,450	-0.53%
2021/06/21	9.3	128.89	23	130.20	127.50	-13.7	7,311	-0.19%
2021/06/18	27	128.24	16	128.03	127.50	11	7,157	0.15%
2021/06/17	39	127.91	77.3	128.51	128.50	-38.3	7,071	-0.54%
2021/06/16	3	122.83	3	122.67	122.50	0	6,686	0.00%
2021/06/15	1	120.50	0.1	121.50	121.00	1	6,730	0.01%
2021/06/11	1	121.00	2	122.50	120.50	-1	6,792	-0.01%
2021/06/10	6.2	122.51	3	123.67	122.00	3.2	6,833	0.05%
2021/06/09	2.1	122.95	1	121.50	122.00	1.1	6,843	0.02%
2021/06/08	1	123.50	3	124.83	123.50	-2	6,828	-0.03%
2021/06/07	3	122.50	3	123.83	125.00	0	6,699	0.00%
2021/06/04	4	119.88	3	120.17	120.00	1	6,581	0.02%
2021/06/03	3	122.17	2.1	121.77	122.00	0.9	6,698	0.01%
2021/06/02	6.1	120.59	2	121.50	121.00	4.1	6,697	0.06%
2021/06/01	22	123.64	77	125.32	121.50	-55	6,701	-0.82%
2021/05/31	1	118.00	0	0.00	119.00	1	6,484	0.02%
2021/05/28	4	117.50	3	117.67	117.50	1	6,506	0.02%
2021/05/27	1	116.00	5	118.00	116.00	-4	6,455	-0.06%
2021/05/26	9	117.06	8.6	117.25	117.00	0.4	6,384	0.01%
2021/05/25	2	112.25	3	111.67	112.50	-1	6,244	-0.02%
2021/05/24	0	0.00	1	110.00	111.50	-1	6,239	-0.02%
2021/05/20	1	105.00	0	0.00	103.00	1	6,236	0.02%
2021/05/19	1	106.50	1.2	108.34	108.00	-0.2	6,218	0.00%
2021/05/18	0	0.00	3	100.50	102.00	-3	6,172	-0.05%
2021/05/17	2	95.45	1	92.50	93.50	1	6,196	0.02%
2021/05/13	7.3	99.01	0	0.00	97.70	7.3	6,207	0.12%
2021/05/12	6	95.17	1	95.00	97.30	5	6,162	0.08%
2021/05/10	1	114.50	2	116.50	114.00	-1	6,129	-0.02%
2021/05/07	2	115.75	3	116.83	118.00	-1	6,122	-0.02%
2021/05/06	2	112.50	2	112.50	112.00	0	6,037	0.00%
2021/05/05	3	111.17	2	112.75	107.00	1	5,954	0.02%
2021/05/04	6	105.83	0	0.00	107.00	6	5,847	0.10%
2021/05/03	5	112.60	6	111.25	110.50	-1	5,799	-0.02%
2021/04/28	1	113.50	0	0.00	115.00	1	5,791	0.02%
2021/04/27	3	115.00	17	114.09	114.50	-14	5,820	-0.24%
2021/04/26	1	117.50	2	118.75	118.00	-1	5,753	-0.02%
2021/04/23	1	118.00	0	0.00	118.00	1	5,735	0.02%
2021/04/22	4	118.38	2	118.50	116.50	2	5,729	0.03%
2021/04/21	16	121.00	1	117.00	117.00	15	5,690	0.26%
2021/04/20	79	124.45	16	126.34	122.50	63	5,526	1.14%
2021/04/19	3	120.50	25	124.14	123.50	-22	5,329	-0.41%
2021/04/16	10	117.75	1.2	118.00	117.50	8.9	5,203	0.17%
2021/04/15	3	116.50	2	117.50	117.50	1	5,313	0.02%
2021/04/14	7	116.85	4	117.13	117.00	3	5,388	0.06%
2021/04/13	1	115.00	2	117.25	113.00	-1	5,436	-0.02%
2021/04/12	5.1	118.20	4	119.50	118.00	1.1	5,490	0.02%
2021/04/09	16.1	122.38	2	123.50	121.50	14.1	5,700	0.25%
2021/04/08	30	124.50	0	0.00	124.00	30	5,746	0.52%
2021/04/07	1	123.50	30	123.20	125.50	-29	5,607	-0.52%
2021/04/06	1	118.50	120	116.50	118.50	-119	5,365	-2.22%	大賣/鉅額交易
2021/04/01	4	115.25	0	0.00	115.00	4	5,345	0.07%
2021/03/31	4	116.75	2	119.50	117.00	2	5,309	0.04%
2021/03/30	3	117.17	2	117.25	118.00	1	5,295	0.02%
2021/03/29	1	116.50	0	0.00	117.00	1	5,342	0.02%
2021/03/26	120	116.29	3	117.00	117.00	117	5,360	2.18%	大買/鉅額交易
2021/03/24	3	115.33	0	0.00	115.00	3	5,348	0.06%
2021/03/23	2	117.50	1	116.00	116.00	1	5,345	0.02%
2021/03/22	3	119.83	12	118.88	118.50	-9	5,314	-0.17%
2021/03/18	1	118.00	2	117.00	120.00	-1	5,177	-0.02%
2021/03/17	1	117.50	14	118.43	118.50	-13	5,196	-0.25%
2021/03/16	3	114.34	2	114.75	115.50	1	5,119	0.02%
2021/03/15	3	111.83	1	113.00	113.00	2	5,095	0.04%
2021/03/12	6	109.83	0	0.00	110.00	6	5,064	0.12%
2021/03/11	0	0.00	1	110.00	110.00	-1	5,170	-0.02%
2021/03/10	0	0.00	6	107.08	107.50	-6	5,255	-0.11%
2021/03/09	8	104.25	3	104.67	103.50	5	5,374	0.09%
2021/03/08	4	111.25	1	114.50	109.00	3	5,444	0.06%
2021/03/05	5	112.20	2	114.00	113.50	3	5,425	0.06%
2021/03/04	2	114.25	0	0.00	112.50	2	5,420	0.04%
2021/03/03	3	113.17	1	116.00	115.00	2	5,424	0.04%
2021/03/02	2	116.75	0	0.00	115.50	2	5,381	0.04%
2021/02/25	1	118.00	0	0.00	115.50	1	5,503	0.02%
2021/02/24	3	116.50	0	0.00	117.00	3	5,618	0.05%
2021/02/23	3	118.33	0	0.00	119.00	3	5,604	0.05%
2021/02/22	7	120.86	1	121.50	120.50	6	5,616	0.11%
2021/02/19	1	120.00	2	121.00	122.00	-1	5,704	-0.02%
2021/02/18	2	116.75	1	118.50	119.50	1	5,716	0.02%
2021/02/17	2	119.25	1	118.00	118.50	1	5,699	0.02%
2021/02/05	2	120.00	40	121.00	121.00	-38	5,671	-0.67%
2021/02/04	2	123.75	0	0.00	124.50	2	5,672	0.04%
2021/02/03	1	126.00	1	125.00	126.00	0	5,729	0.00%
2021/02/02	5	128.70	6	130.33	125.50	-1	5,873	-0.02%
2021/02/01	0	0.00	10	126.00	127.50	-10	5,802	-0.17%
2021/01/29	0	0.00	1	128.00	124.50	-1	5,839	-0.02%
2021/01/28	0	0.00	2	125.50	125.50	-2	6,007	-0.03%
2021/01/27	0	0.00	2	125.50	125.50	-2	6,137	-0.03%
2021/01/26	0	0.00	2	125.50	124.00	-2	6,329	-0.03%
2021/01/25	0	0.00	3	128.00	127.50	-3	6,517	-0.05%
2021/01/22	2	125.25	6	125.67	127.00	-4	6,545	-0.06%
2021/01/21	1	124.00	0	0.00	122.50	1	6,574	0.02%
2021/01/20	0	0.00	1	123.50	122.50	-1	6,663	-0.02%
2021/01/19	2	123.00	0	0.00	122.00	2	6,615	0.03%
2021/01/15	2	125.25	0	0.00	122.00	2	6,674	0.03%
2021/01/14	4	125.25	2	125.25	125.50	2	6,650	0.03%
2021/01/13	2	123.50	2	124.00	124.00	0	6,665	0.00%
2021/01/12	3	122.00	1	121.50	121.50	2	6,712	0.03%
2021/01/11	1	125.00	0	0.00	124.50	1	6,724	0.01%
2021/01/08	5	124.40	4	123.25	123.50	1	6,696	0.01%
2021/01/07	9	129.78	7	130.50	128.50	2	6,583	0.03%
2021/01/06	12	132.04	3	135.00	131.00	9	6,497	0.14%
2021/01/05	5	134.80	4	134.63	134.50	1	6,302	0.02%
2021/01/04	11	132.50	16	133.22	138.00	-5	6,198	-0.08%
2020/12/31	3	129.17	6	128.08	129.00	-3	5,903	-0.05%
2020/12/30	1	125.00	2	125.75	125.00	-1	5,794	-0.02%
2020/12/29	1	126.00	0	0.00	125.00	1	5,794	0.02%
2020/12/28	1	126.00	5	124.50	126.50	-4	5,784	-0.07%
2020/12/25	4	125.13	4	122.63	123.00	0	5,836	0.00%
2020/12/24	6	125.75	3	124.00	124.00	3	5,879	0.05%
2020/12/23	2	125.50	2	126.00	125.50	0	5,929	0.00%
2020/12/22	0	0.00	2	123.75	122.00	-2	5,968	-0.03%
2020/12/18	1	126.00	1	124.50	124.50	0	6,208	0.00%
2020/12/17	3	126.83	3	125.00	124.50	0	6,294	0.00%
2020/12/16	4	124.63	4	124.75	125.50	0	6,325	0.00%
2020/12/15	3	123.00	0	0.00	120.00	3	6,328	0.05%
2020/12/14	0	0.00	2	122.00	123.00	-2	6,318	-0.03%
2020/12/11	3	124.50	1	120.50	121.50	2	6,331	0.03%
2020/12/10	7	126.79	102	125.41	128.50	-95	6,286	-1.51%	大賣/
2020/12/09	4	129.63	3	128.33	128.00	1	6,300	0.02%
2020/12/08	2	128.00	0	0.00	127.50	2	6,282	0.03%
2020/12/07	34	129.40	86	127.08	126.50	-52	6,300	-0.83%
2020/12/04	1	129.50	1	131.50	131.50	0	6,201	0.00%
2020/12/03	8	129.75	3	131.83	128.50	5	6,161	0.08%
2020/12/02	1	129.00	15.2	125.55	129.50	-14.2	6,071	-0.23%
2020/12/01	1	123.50	0	0.00	124.00	1	5,958	0.02%
2020/11/30	20	123.50	25	122.32	122.00	-5	5,956	-0.08%
2020/11/27	6	121.58	1	122.00	121.50	5	5,926	0.08%
2020/11/26	1	117.00	0	0.00	118.50	1	5,973	0.02%
2020/11/25	3	116.17	0	0.00	115.00	3	5,985	0.05%
2020/11/24	31.2	119.65	1	122.00	118.50	30.2	5,963	0.51%
2020/11/23	2	120.75	3	121.00	121.00	-1	5,936	-0.02%
2020/11/20	41	118.01	7	116.93	118.00	34	5,872	0.58%
2020/11/19	1	116.50	17	117.06	118.00	-16	5,907	-0.27%
2020/11/18	6	118.33	2	119.75	116.50	4	5,959	0.07%
2020/11/17	4	116.00	2	116.50	115.50	2	5,992	0.03%
2020/11/16	6	116.25	5	116.80	116.50	1	6,150	0.02%
2020/11/13	0	0.00	4	113.88	115.00	-4	6,150	-0.07%
2020/11/12	2	114.50	1	114.00	113.00	1	6,165	0.02%
2020/11/11	1	112.00	1	113.00	113.50	0	6,200	0.00%
2020/11/10	4	110.75	6	110.92	111.50	-2	6,229	-0.03%
2020/11/09	5	108.50	3	108.33	108.50	2	6,155	0.03%
2020/11/06	4	109.00	12	109.04	109.00	-8	6,121	-0.13%
2020/11/05	22	110.14	11	108.59	109.50	11	6,125	0.18%
2020/11/04	10	104.70	10	106.40	107.00	0	6,024	0.00%
2020/11/03	10	103.40	14	104.36	102.50	-4	6,051	-0.07%
2020/11/02	9	101.29	20	100.47	103.00	-11	6,219	-0.18%
2020/10/30	6	95.70	1	95.10	94.00	5	6,125	0.08%
2020/10/29	13	97.60	1	97.70	98.20	12	6,200	0.19%
2020/10/28	1	102.50	4	105.75	102.00	-3	6,242	-0.05%
2020/10/26	3	103.17	1	103.50	102.50	2	6,551	0.03%
2020/10/23	0	0.00	6	105.17	106.00	-6	6,653	-0.09%
2020/10/22	2	103.00	0	0.00	104.00	2	6,884	0.03%
2020/10/21	4	105.13	0	0.00	104.00	4	7,232	0.06%
2020/10/20	2	102.75	2	104.00	104.00	0	7,524	0.00%
2020/10/19	0	0.00	10	104.15	105.00	-10	7,543	-0.13%
2020/10/16	0	0.00	1	101.50	100.00	-1	7,669	-0.01%
2020/10/15	4	101.25	0	0.00	101.00	4	7,813	0.05%
2020/10/14	5	102.50	3	104.00	102.00	2	8,008	0.02%
2020/10/13	2	102.50	0	0.00	102.00	2	8,209	0.02%
2020/10/12	201	103.75	0	0.00	102.50	201	8,285	2.43%	大買/鉅額交易
2020/10/08	1	104.00	0.4	104.00	103.00	0.6	8,359	0.01%
2020/10/06	0	0.00	2	105.00	105.00	-2	8,631	-0.02%
2020/10/05	3	104.00	1	104.00	104.50	2	8,730	0.02%
2020/09/30	5	100.68	4	101.88	104.00	1	8,985	0.01%
2020/09/29	1	100.50	0	0.00	100.00	1	9,062	0.01%
2020/09/25	0	0.00	1	101.00	101.00	-1	9,398	-0.01%
2020/09/24	11	105.41	7	106.29	104.50	4	9,360	0.04%
2020/09/23	4	110.75	2	110.75	110.50	2	9,338	0.02%
2020/09/22	6	115.42	2	117.50	113.50	4	9,371	0.04%
2020/09/21	2	120.75	5	119.00	119.00	-3	9,553	-0.03%
2020/09/18	1	122.50	1	124.00	124.00	0	9,579	0.00%
2020/09/17	1	121.50	1	121.50	121.00	0	9,684	0.00%
2020/09/15	4	124.63	3	126.00	122.00	1	10,093	0.01%
2020/09/14	0	0.00	11	122.32	123.50	-11	10,728	-0.10%
2020/09/11	1	118.50	1	119.50	119.50	0	11,096	0.00%
2020/09/10	4	121.50	1	120.50	119.00	3	11,142	0.03%
2020/09/08	1	120.50	6	118.92	118.00	-5	11,265	-0.04%
2020/09/07	20	122.55	0	0.00	119.50	20	11,292	0.18%
2020/09/04	3	120.83	5	121.70	123.50	-2	11,363	-0.02%
2020/09/02	2	119.50	1	119.50	119.50	1	11,524	0.01%
2020/09/01	6	116.42	7	118.43	119.50	-1	11,532	-0.01%
2020/08/31	2	118.50	0	0.00	119.00	2	11,530	0.02%
2020/08/28	10	119.90	7	120.43	119.50	3	11,875	0.03%
2020/08/27	6	119.83	12	121.42	120.00	-6	11,921	-0.05%
2020/08/26	12	120.46	9	121.17	121.00	3	12,008	0.02%
2020/08/25	14	124.29	18	124.86	124.50	-4	12,059	-0.03%
2020/08/24	4	121.38	23	121.07	122.50	-19	12,159	-0.16%
2020/08/21	28	119.05	4	119.63	119.00	24	12,257	0.20%
2020/08/20	15	121.20	8	123.38	119.00	7	12,317	0.06%
2020/08/19	16	133.81	19	135.82	132.00	-3	12,401	-0.02%
2020/08/18	10	135.00	3	136.50	135.00	7	12,520	0.06%
2020/08/17	2	136.75	12	136.83	136.50	-10	12,700	-0.08%
2020/08/14	8	135.38	37	133.35	135.50	-29	12,986	-0.22%
2020/08/13	11	130.95	11	133.91	130.50	0	13,286	0.00%
2020/08/12	0	0.00	5	129.80	131.50	-5	13,554	-0.04%
2020/08/11	1	130.00	3	131.67	130.50	-2	13,753	-0.01%
2020/08/10	14	132.61	1	137.00	132.50	13	14,005	0.09%
2020/08/07	3	137.17	2	138.75	138.00	1	14,014	0.01%
2020/08/06	42	140.94	36	141.54	141.00	6	14,069	0.04%
2020/08/05	3	131.67	4.5	133.44	132.00	-1.5	13,832	-0.01%
2020/08/04	7	131.36	8	134.44	135.50	-1	13,875	-0.01%
2020/08/03	1	129.00	1	129.50	129.00	0	14,105	0.00%
2020/07/31	11	133.00	6	128.50	134.50	5	14,435	0.03%
2020/07/30	2	125.25	2	126.50	124.50	0	14,296	0.00%
2020/07/29	5	123.90	0	0.00	124.00	5	14,243	0.04%
2020/07/28	3	127.17	4	128.88	127.50	-1	14,123	-0.01%
2020/07/27	13	130.23	6	132.17	126.50	7	13,939	0.05%
2020/07/24	25	138.60	4	135.88	134.50	21	13,648	0.15%
2020/07/23	0.5	148.50	7	149.93	148.50	-6.5	13,462	-0.05%
2020/07/22	1	146.00	2	150.75	146.50	-1	13,540	-0.01%
2020/07/21	11	145.09	11	144.91	145.00	0	13,434	0.00%
2020/07/20	6	141.58	6	145.42	147.00	0	13,443	0.00%
2020/07/17	5	142.50	10	142.50	140.50	-5	13,369	-0.04%
2020/07/16	0	0.00	1	138.00	135.50	-1	13,413	-0.01%
2020/07/15	5	141.10	7	143.86	138.50	-2	13,521	-0.01%
2020/07/14	3	145.17	6	146.83	143.00	-3	13,658	-0.02%
2020/07/13	9	144.22	2	145.25	142.50	7	13,714	0.05%
2020/07/10	8	138.50	1	140.00	139.00	7	13,873	0.05%
2020/07/09	8	142.31	12	144.83	144.00	-4	14,044	-0.03%
2020/07/08	8	139.69	8	138.44	138.50	0	14,086	0.00%
2020/07/07	7	136.43	54	135.11	135.50	-47	14,123	-0.33%
2020/07/06	54	131.94	15	131.93	141.50	39	14,040	0.28%
2020/07/03	0	0.00	1	129.50	129.50	-1	14,054	-0.01%
2020/07/02	15	128.77	8	127.50	129.00	7	14,219	0.05%
2020/07/01	5	130.60	3	131.67	129.50	2	14,228	0.01%
2020/06/30	10	132.70	6	130.17	130.00	4	14,122	0.03%
2020/06/29	9	126.11	0	0.00	125.00	9	13,947	0.06%
2020/06/24	3	130.50	3	130.50	130.00	0	13,953	0.00%
2020/06/23	1	126.00	5	129.10	131.50	-4	14,096	-0.03%
2020/06/22	12	126.33	0	0.00	126.00	12	14,008	0.09%
2020/06/19	11	129.64	5	128.50	124.50	6	13,904	0.04%
2020/06/18	9	120.44	28	121.50	125.50	-19	13,283	-0.14%
2020/06/17	3	114.83	2	115.50	114.50	1	12,929	0.01%
2020/06/16	0	0.00	2	114.75	115.00	-2	13,007	-0.02%
2020/06/15	8	116.56	3	115.00	113.50	5	12,999	0.04%
2020/06/12	3	113.67	2	114.50	117.00	1	12,974	0.01%
2020/06/11	4	119.13	3	118.17	116.50	1	12,975	0.01%
2020/06/10	3	119.33	0	0.00	117.50	3	12,897	0.02%
2020/06/09	17	122.26	15	122.97	119.00	2	12,922	0.02%
2020/06/08	7	119.71	2	121.00	119.00	5	12,756	0.04%
2020/06/05	3	121.00	0	0.00	120.00	3	12,754	0.02%
2020/06/04	4	119.25	28	120.57	120.00	-24	12,691	-0.19%
2020/06/03	2	114.25	0	0.00	114.00	2	12,381	0.02%
2020/06/02	10	114.05	4	117.13	112.50	6	12,366	0.05%
2020/06/01	6	114.25	5	116.10	113.00	1	12,409	0.01%
2020/05/29	7	112.14	5	113.40	114.50	2	12,404	0.02%
2020/05/28	1	117.50	2	116.00	114.00	-1	12,423	-0.01%
2020/05/27	6	117.58	0	0.00	116.50	6	12,381	0.05%
2020/05/26	2	120.25	3	121.50	123.50	-1	12,251	-0.01%
2020/05/25	4	119.50	5	118.00	119.00	-1	12,106	-0.01%
2020/05/22	11	120.05	4	121.00	116.50	7	11,952	0.06%
2020/05/21	9	121.89	10	123.75	124.00	-1	11,722	-0.01%
2020/05/20	27	116.72	28	115.84	117.00	-1	11,378	-0.01%
2020/05/19	1	111.00	43	107.77	110.00	-42	11,042	-0.38%
2020/05/18	11	103.82	7	104.86	103.00	4	10,809	0.04%
2020/05/15	8	101.44	42	101.50	105.00	-34	10,827	-0.31%
2020/05/14	27	99.19	8	98.56	96.50	19	10,511	0.18%
2020/05/13	21	99.60	12	98.48	98.40	9	10,449	0.09%
2020/05/12	4	102.00	10	103.30	104.00	-6	10,347	-0.06%
2020/05/11	18	103.31	2	104.00	101.00	16	10,300	0.16%
2020/05/08	37	103.42	6	101.50	100.50	31	10,162	0.31%
2020/05/07	18	97.48	21	98.80	101.50	-3	9,789	-0.03%
2020/05/06	5	92.06	8	91.24	92.70	-3	9,386	-0.03%
2020/05/05	0	0.00	1	90.00	88.60	-1	9,305	-0.01%
2020/05/04	0	0.00	2	88.65	89.00	-2	9,311	-0.02%
2020/04/30	2	89.95	1	90.50	90.50	1	9,313	0.01%
2020/04/29	3	90.00	0	0.00	90.30	3	9,302	0.03%
2020/04/28	8	89.93	0	0.00	90.00	8	9,320	0.09%
2020/04/27	2	89.90	32	90.24	92.00	-30	9,225	-0.33%
2020/04/24	9	88.50	22	88.36	88.00	-13	9,086	-0.14%
2020/04/23	21	87.46	2	88.60	87.70	19	9,035	0.21%
2020/04/22	18	87.92	1	89.20	88.70	17	8,902	0.19%
2020/04/21	19	90.63	11	92.25	89.20	8	8,804	0.09%
2020/04/20	3	89.30	9	90.31	90.20	-6	8,661	-0.07%
2020/04/17	15	89.52	16	90.40	87.30	-1	8,547	-0.01%
2020/04/16	5	87.86	14	88.06	86.50	-9	8,339	-0.11%
2020/04/15	9	85.63	2.3	87.79	84.50	6.7	8,184	0.08%
2020/04/14	2	84.30	19	83.22	86.00	-17	7,972	-0.21%
2020/04/13	22	79.35	22	79.63	78.20	0	7,791	0.00%
2020/04/10	5	77.20	0	0.00	76.00	5	7,578	0.07%
2020/04/09	10	77.22	0	0.00	76.00	10	7,619	0.13%
2020/04/08	13	78.21	2.2	78.33	77.70	10.8	7,540	0.14%
2020/04/07	6	78.42	9	78.86	78.70	-3	7,374	-0.04%
2020/04/06	23	71.69	43	72.65	73.90	-20	7,322	-0.27%
2020/04/01	4	71.05	0	0.00	71.00	4	7,290	0.05%
2020/03/31	4	70.78	6	71.80	69.10	-2	7,274	-0.03%
2020/03/30	20	68.02	4	68.35	69.50	16	7,220	0.22%
2020/03/27	26	71.74	25	70.87	69.20	1	7,209	0.01%
2020/03/26	10	68.57	278	67.17	71.00	-268	7,219	-3.71%	大賣/鉅額交易
2020/03/25	15	67.95	23	68.66	69.50	-8	7,200	-0.11%
2020/03/24	2	63.05	4	62.48	63.20	-2	7,195	-0.03%
2020/03/23	7	53.20	10	57.46	57.50	-3	7,182	-0.04%
2020/03/20	278	58.67	2	58.10	57.30	276	7,242	3.81%	大買/鉅額交易
2020/03/19	3	58.17	0	0.00	55.30	3	7,162	0.04%
2020/03/18	3	64.97	6	64.02	61.40	-3	7,198	-0.04%
2020/03/17	3	65.27	1	67.70	64.80	2	7,168	0.03%
2020/03/16	1	71.27	8	71.34	69.80	-7	7,172	-0.10%
2020/03/13	7.2	73.53	2	74.70	75.80	5.2	7,254	0.07%
2020/03/12	5	87.76	156	81.12	81.10	-151	7,460	-2.02%	大賣/鉅額交易
2020/03/11	81	90.34	0	0.00	90.00	81	7,486	1.08%
2020/03/10	88	89.18	15	88.83	89.00	73	7,626	0.96%
2020/03/09	2	88.20	0	0.00	87.30	2	7,609	0.03%
2020/03/06	1	92.30	7	93.73	92.30	-6	7,687	-0.08%
2020/03/05	8	92.89	5	94.66	92.10	3	7,712	0.04%
2020/03/04	8	94.18	0	0.00	93.10	8	7,659	0.10%
2020/03/03	0	0.00	7.1	95.63	97.00	-7.1	7,837	-0.09%
2020/03/02	5	90.58	1	90.20	88.80	4	7,769	0.05%
2020/02/27	2	94.30	5	94.34	93.30	-3	7,822	-0.04%
2020/02/26	11	98.95	3	97.10	96.50	8	8,113	0.10%
2020/02/25	0	0.00	3	102.17	104.00	-3	8,522	-0.04%
2020/02/24	0	0.00	3	103.00	104.00	-3	8,910	-0.03%
2020/02/19	4	109.00	2	110.00	110.50	2	9,216	0.02%
2020/02/18	13	107.92	22	110.00	109.00	-9	9,281	-0.10%
2020/02/17	1	102.00	0	0.00	103.00	1	9,100	0.01%
2020/02/14	1	102.99	0	0.00	101.50	1	9,128	0.01%
2020/02/13	0.1	102.00	3	101.50	102.00	-2.9	9,198	-0.03%
2020/02/12	0	0.00	11	99.07	100.00	-11	9,111	-0.12%
2020/02/11	1	97.90	0	0.00	97.60	1	9,096	0.01%
2020/02/10	1	92.10	10	92.10	95.50	-9	9,235	-0.10%
2020/02/07	4	96.38	6	98.30	96.00	-2	9,349	-0.02%
2020/02/06	28	97.34	1	97.10	97.10	27	9,485	0.28%
2020/02/05	1	98.10	0	0.00	99.00	1	9,511	0.01%
2020/02/04	2	99.30	0	0.00	100.00	2	9,683	0.02%
2020/02/03	1	93.00	1	93.00	97.20	0	9,800	0.00%
2020/01/31	1	102.50	1	99.80	99.80	0	10,004	0.00%
2020/01/20	0	0.00	4	116.25	114.50	-4	10,612	-0.04%
2020/01/16	5	114.50	0	0.00	113.50	5	12,015	0.04%
2020/01/15	1	115.50	0	0.00	116.00	1	12,587	0.01%
2020/01/14	1	119.98	0	0.00	118.00	1	12,688	0.01%
2020/01/13	0.1	116.50	0	0.00	116.50	0.1	12,599	0.00%
2020/01/08	0	0.00	1	109.00	109.00	-1	12,484	-0.01%
2020/01/07	5	115.60	0	0.00	113.50	5	12,440	0.04%
2020/01/06	1	124.00	0	0.00	121.00	1	12,421	0.01%
2020/01/03	13	122.15	14	123.50	121.00	-1	12,397	-0.01%
2020/01/02	2	116.75	2	117.50	118.00	0	12,227	0.00%
2019/12/31	1	115.50	1.8	116.50	117.00	-0.8	12,227	-0.01%
2019/12/30	3	115.83	5	116.10	115.50	-2	12,238	-0.02%
2019/12/27	4	111.50	11	110.86	111.50	-7	12,064	-0.06%
2019/12/26	0	0.00	5	111.00	108.50	-5	12,027	-0.04%
2019/12/25	7	107.14	1	107.50	108.00	6	12,041	0.05%
2019/12/24	16	109.09	30	108.08	109.00	-14	12,099	-0.12%
2019/12/23	27	106.89	17	108.00	107.50	10	12,070	0.08%
2019/12/20	3	114.67	0	0.00	113.00	3	11,808	0.03%
2019/12/19	1	114.00	6	115.75	117.50	-5	11,763	-0.04%
2019/12/18	9	113.89	2	113.00	112.50	7	11,718	0.06%
2019/12/17	1	116.00	2	117.00	117.50	-1	11,857	-0.01%
2019/12/16	1	113.99	12	112.38	113.50	-11	11,872	-0.09%
2019/12/13	0.1	111.00	5	110.30	111.00	-4.9	12,080	-0.04%
2019/12/12	4	110.00	2	108.50	108.50	2	12,109	0.02%
2019/12/11	3	110.83	0	0.00	111.00	3	12,067	0.02%
2019/12/10	12	108.13	21	110.83	112.50	-9	11,987	-0.08%
2019/12/09	35	114.17	20	113.83	108.00	15	11,842	0.13%
2019/12/06	1	114.50	9	113.00	116.00	-8	11,650	-0.07%
2019/12/05	3	113.50	3	113.67	113.00	0	11,643	0.00%
2019/12/04	2	110.50	2	111.50	112.00	0	11,571	0.00%
2019/12/03	3	109.83	7	112.50	110.50	-4	11,796	-0.03%
2019/12/02	17	108.71	0	0.00	109.00	17	11,729	0.14%
2019/11/29	6	111.75	10	113.60	111.00	-4	11,693	-0.03%
2019/11/28	8	113.06	17	116.24	112.00	-9	11,640	-0.08%
2019/11/27	36	113.40	5	113.00	113.00	31	11,496	0.27%
2019/11/26	9	109.61	20	114.50	114.50	-11	11,571	-0.10%
2019/11/25	11	112.18	17	111.32	112.50	-6	11,565	-0.05%
2019/11/22	21	105.88	31	106.26	110.00	-10	11,392	-0.09%
2019/11/21	9	99.21	32	98.52	103.50	-23	11,252	-0.20%
2019/11/20	23	95.23	6	95.02	94.30	17	11,440	0.15%
2019/11/19	11	96.97	11	96.81	97.70	0	11,547	0.00%
2019/11/18	16	95.38	26	95.83	97.20	-10	11,499	-0.09%
2019/11/15	7	97.54	2	95.20	93.40	5	11,470	0.04%
2019/11/14	7	93.80	14	95.08	96.00	-7	11,598	-0.06%
2019/11/12	8	95.20	9	94.28	93.00	-1	11,834	-0.01%
2019/11/11	27	93.32	20	93.05	93.10	7	12,086	0.06%
2019/11/08	4	95.30	9	95.36	94.80	-5	12,185	-0.04%
2019/11/07	18	95.27	14	94.11	94.00	4	12,217	0.03%
2019/11/06	18	97.80	13	98.57	98.50	5	12,136	0.04%
2019/11/05	23	98.69	21	97.26	97.50	2	12,079	0.02%
2019/11/04	0	0.00	6	100.00	101.50	-6	11,944	-0.05%
2019/11/01	8	99.58	8	99.26	99.10	0	11,866	0.00%
2019/10/31	12	98.91	2	100.20	99.50	10	11,760	0.09%
2019/10/30	10	98.40	18	99.24	100.50	-8	11,680	-0.07%
2019/10/29	23	99.67	44	99.13	97.00	-21	11,515	-0.18%
2019/10/28	10	95.24	8	96.10	96.10	2	11,397	0.02%
2019/10/25	74	92.69	56	93.71	96.80	18	11,426	0.16%
2019/10/24	35	85.12	36.7	86.70	89.10	-1.7	10,783	-0.02%
2019/10/23	28	81.15	47	81.42	81.00	-19	10,243	-0.19%
2019/10/22	2	76.25	34	76.40	76.80	-32	9,768	-0.33%
2019/10/21	10	74.75	3	74.73	74.70	7	10,005	0.07%
2019/10/18	12	74.91	13	74.75	73.80	-1	10,075	-0.01%
2019/10/17	0	0.00	1	73.50	73.60	-1	10,138	-0.01%
2019/10/15	0	0.00	3	74.50	73.50	-3	10,406	-0.03%
2019/10/14	1	73.10	1	74.10	74.00	0	10,542	0.00%
2019/10/09	5	71.10	5	73.00	72.10	0	10,655	0.00%
2019/10/08	1	73.40	1	72.10	72.00	0	10,693	0.00%
2019/10/07	3	74.00	9	73.21	73.80	-6	10,919	-0.05%
2019/10/04	6	73.62	2	73.30	73.30	4	11,180	0.04%
2019/10/03	1	74.50	0	0.00	74.70	1	11,371	0.01%
2019/10/01	2	74.25	5	74.00	75.30	-3	11,784	-0.03%
2019/09/27	15	74.00	5	74.22	73.50	10	11,768	0.08%
2019/09/26	11	76.99	0	0.00	75.80	11	11,685	0.09%
2019/09/25	5	77.00	1	77.90	77.10	4	11,670	0.03%
2019/09/24	5	78.18	2	77.90	77.30	3	11,763	0.03%
2019/09/23	4	78.05	5	78.76	79.30	-1	11,736	-0.01%
2019/09/20	5	78.52	3	80.20	78.20	2	11,931	0.02%
2019/09/19	5	78.54	11	78.74	78.90	-6	11,853	-0.05%
2019/09/18	3	78.00	4	77.80	78.00	-1	11,741	-0.01%
2019/09/17	9	76.71	21	76.61	76.40	-12	11,504	-0.10%
2019/09/16	9	74.60	0	0.00	74.60	9	11,458	0.08%
2019/09/12	7	75.39	2	75.00	75.00	5	11,634	0.04%
2019/09/10	11	75.35	0	0.00	74.30	11	11,880	0.09%
2019/09/06	2	75.10	0	0.00	74.70	2	11,904	0.02%
2019/09/05	2	77.50	2	77.70	77.00	0	11,765	0.00%
2019/09/04	3	74.97	10	75.66	75.30	-7	11,511	-0.06%
2019/09/02	5	73.80	10	74.55	75.30	-5	11,516	-0.04%
2019/08/30	13	75.55	33	75.94	74.40	-20	11,497	-0.17%
2019/08/29	17	76.06	2	75.00	75.60	15	11,357	0.13%
2019/08/28	18	78.66	1	77.30	77.50	17	11,208	0.15%
2019/08/27	8	82.04	6	82.07	80.60	2	11,077	0.02%
2019/08/26	28	81.73	51	83.39	80.60	-23	10,906	-0.21%
2019/08/23	16	82.61	21	85.30	86.50	-5	10,601	-0.05%
2019/08/22	45	78.91	28	79.75	78.70	17	10,158	0.17%
2019/08/21	13	76.15	7	77.24	76.40	6	9,990	0.06%
2019/08/20	11	76.30	14	77.21	76.00	-3	10,071	-0.03%
2019/08/19	28	74.93	34	75.86	76.40	-6	10,024	-0.06%
2019/08/16	1	73.70	10	74.50	73.50	-9	9,770	-0.09%
2019/08/15	28	74.74	5	75.00	74.00	23	9,800	0.23%
2019/08/14	4	77.60	35	75.39	78.50	-31	9,599	-0.32%
2019/08/13	30	72.61	2	72.95	71.40	28	9,326	0.30%
2019/08/12	0	0.00	4	75.02	75.30	-4	9,348	-0.04%
2019/08/08	8	72.50	5	73.20	73.00	3	9,393	0.03%
2019/08/07	3	73.23	0	0.00	72.30	3	9,437	0.03%
2019/08/06	6	72.75	1	74.30	74.70	5	9,503	0.05%
2019/08/05	15	74.47	15	74.60	73.60	0	9,496	0.00%
2019/08/02	14	74.51	7	74.34	74.20	7	9,522	0.07%
2019/08/01	2	77.70	3	77.77	78.30	-1	9,504	-0.01%
2019/07/31	0	0.00	1	77.10	77.10	-1	9,491	-0.01%
2019/07/30	16	80.83	19	78.71	77.00	-3	9,502	-0.03%
2019/07/29	18	78.60	41	78.53	79.70	-23	9,275	-0.25%
2019/07/26	2	74.70	7	75.06	74.70	-5	9,056	-0.06%
2019/07/25	34	73.75	14	72.96	73.50	20	9,211	0.22%
2019/07/24	10	71.70	15	72.13	72.30	-5	9,140	-0.05%
2019/07/23	20.3	74.46	10	74.11	71.40	10.3	9,094	0.11%
2019/07/22	15	72.31	7	71.90	71.90	8	8,839	0.09%
2019/07/19	3	71.07	14	71.26	72.50	-11	8,902	-0.12%
2019/07/18	13	70.53	13	71.12	70.40	0	8,974	0.00%
2019/07/17	4	70.58	1	70.40	70.90	3	9,181	0.03%
2019/07/16	7	71.20	9	72.38	73.00	-2	9,229	-0.02%
2019/07/15	10	72.08	10	71.88	72.00	0	9,369	0.00%
2019/07/12	6	70.73	6	71.42	69.70	0	9,476	0.00%
2019/07/11	6	69.57	2	70.55	72.30	4	9,513	0.04%
2019/07/10	8	69.99	9	71.08	70.00	-1	9,485	-0.01%
2019/07/09	2	65.40	35.3	67.05	67.30	-33.3	9,313	-0.36%
2019/07/08	15	63.84	15	64.37	64.60	0	9,122	0.00%
2019/07/05	15	59.20	3	59.10	60.30	12	9,034	0.13%
2019/07/04	5	59.80	10	59.00	59.00	-5	9,140	-0.05%
2019/07/03	0	0.00	1	59.70	58.80	-1	9,129	-0.01%
2019/07/02	7	59.26	0	0.00	59.20	7	9,223	0.08%
2019/07/01	2	59.10	0	0.00	59.70	2	9,365	0.02%
2019/06/28	0	0.00	12	58.27	58.30	-12	9,345	-0.13%
2019/06/27	19	58.35	16	58.33	58.00	3	9,301	0.03%
2019/06/26	10	57.30	14	55.76	57.20	-4	9,081	-0.04%
2019/06/25	10	55.59	5	56.00	54.90	5	8,951	0.06%
2019/06/24	3	55.10	1	55.30	56.30	2	8,955	0.02%
2019/06/21	6	56.12	19	56.42	55.70	-13	8,942	-0.15%
2019/06/20	25	54.84	160	55.25	56.80	-135	8,911	-1.51%	大賣/鉅額交易
2019/06/19	120	51.36	26	52.69	53.80	94	8,762	1.07%	大買/
2019/06/18	1	49.40	10	49.10	49.30	-9	8,615	-0.10%
2019/06/17	64	49.91	12	49.80	49.65	52	8,725	0.60%
2019/06/14	3	53.00	3	52.50	51.60	0	8,769	0.00%
2019/06/13	0	0.00	20	53.30	53.10	-20	8,808	-0.23%
2019/06/12	1	53.40	0	0.00	53.40	1	8,970	0.01%
2019/06/11	19	53.59	6	54.43	53.60	13	9,015	0.14%
2019/06/10	1	53.80	8	54.09	53.90	-7	9,036	-0.08%
2019/06/06	9	52.28	2	51.75	52.30	7	9,038	0.08%
2019/06/05	6	52.13	9	52.40	51.80	-3	9,100	-0.03%
2019/06/04	6	52.80	5	52.66	51.70	1	9,118	0.01%
2019/05/31	1	53.90	1	53.70	52.80	0	9,367	0.00%
2019/05/30	2	52.65	2	52.80	53.40	0	9,524	0.00%
2019/05/29	9	51.74	21	52.19	51.60	-12	9,880	-0.12%
2019/05/28	4	54.93	5	54.28	54.70	-1	9,896	-0.01%
2019/05/27	28	54.85	24	54.79	54.50	4	10,205	0.04%
2019/05/24	8	57.84	6	57.45	56.90	2	10,194	0.02%
2019/05/23	13	57.25	10	57.65	57.30	3	10,341	0.03%
2019/05/22	5	58.98	0	0.00	57.30	5	10,728	0.05%
2019/05/21	6	57.73	5	57.08	59.00	1	10,746	0.01%
2019/05/20	8	56.79	4	56.60	56.10	4	10,807	0.04%
2019/05/17	12	58.83	20	58.73	57.80	-8	10,813	-0.07%
2019/05/16	0	0.00	1	60.20	58.20	-1	10,805	-0.01%
2019/05/15	3	57.80	7	58.17	59.00	-4	10,961	-0.04%
2019/05/14	26	57.13	21	57.25	57.60	5	11,067	0.05%
2019/05/13	1	55.90	152	56.01	55.30	-151	11,229	-1.34%	大賣/鉅額交易
2019/05/10	4	58.20	2	57.15	57.20	2	11,531	0.02%
2019/05/09	2	60.20	14	59.64	58.10	-12	11,897	-0.10%
2019/05/08	15	60.53	30	59.84	60.50	-15	12,040	-0.12%
2019/05/07	11	60.70	37	60.13	60.30	-26	12,176	-0.21%
2019/05/06	5	59.34	2	59.15	58.40	3	12,489	0.02%
2019/05/03	62	61.51	3	60.83	61.70	59	13,191	0.45%
2019/05/02	11	60.60	9	60.97	61.00	2	13,595	0.01%
2019/04/30	0	0.00	4	57.60	58.30	-4	14,103	-0.03%
2019/04/29	2	56.60	0	0.00	57.60	2	14,579	0.01%
2019/04/26	3	57.43	18	58.00	57.30	-15	14,566	-0.10%
2019/04/25	23	59.71	2	59.50	59.10	21	14,486	0.14%
2019/04/24	14	58.48	0	0.00	58.20	14	14,376	0.10%
2019/04/23	10.2	61.20	8	60.39	60.50	2.2	14,191	0.02%
2019/04/22	13	62.44	20	62.52	63.20	-7	13,925	-0.05%
2019/04/19	18	59.37	131	60.13	60.70	-113	13,710	-0.82%	大賣/鉅額交易
2019/04/18	2	58.30	162	57.90	58.20	-160	13,489	-1.19%	大賣/鉅額交易
2019/04/17	18	57.40	3	56.70	56.10	15	13,274	0.11%
2019/04/16	15	56.61	2	57.00	57.20	13	13,224	0.10%
2019/04/15	7	54.06	25	54.36	55.90	-18	13,015	-0.14%
2019/04/12	2	52.50	3	52.90	52.40	-1	12,947	-0.01%
2019/04/11	7	54.97	3	54.30	52.30	4	12,954	0.03%
2019/04/10	5	52.98	6	53.10	53.70	-1	12,825	-0.01%
2019/04/09	1	51.80	7	52.24	51.50	-6	12,732	-0.05%
2019/04/08	16	51.95	2	53.30	52.00	14	12,803	0.11%
2019/04/03	4	52.88	13	52.35	51.60	-9	12,808	-0.07%
2019/04/02	69	51.32	6	51.48	51.60	63	12,697	0.50%
2019/04/01	3	50.17	4	50.43	50.30	-1	12,639	-0.01%
2019/03/29	8	49.84	3	50.02	49.95	5	12,660	0.04%
2019/03/28	6	49.20	5	49.25	49.15	1	13,128	0.01%
2019/03/27	5	50.20	8	50.36	49.80	-3	13,191	-0.02%
2019/03/26	5	50.56	5	50.72	50.10	0	13,266	0.00%
2019/03/25	8	50.65	0	0.00	49.95	8	13,319	0.06%
2019/03/22	2	51.60	0	0.00	51.60	2	13,402	0.01%
2019/03/21	6	52.03	2	52.30	52.40	4	13,469	0.03%
2019/03/20	6	51.55	5	51.76	52.20	1	13,595	0.01%
2019/03/19	9	51.59	8	51.96	49.95	1	13,462	0.01%
2019/03/18	2	48.78	4	49.39	49.80	-2	13,260	-0.02%
2019/03/15	3	48.90	0	0.00	49.00	3	13,210	0.02%
2019/03/14	2	50.10	1	51.10	49.70	1	13,078	0.01%
2019/03/13	5	49.79	16	49.71	50.30	-11	13,182	-0.08%
2019/03/12	18	49.82	19	50.30	49.55	-1	13,176	-0.01%
2019/03/11	2	49.63	0	0.00	49.35	2	13,420	0.01%
2019/03/08	16	49.57	6	49.84	50.60	10	13,452	0.07%
2019/03/07	21	51.08	15	51.77	50.50	6	13,434	0.04%
2019/03/06	4	51.88	5	52.36	51.50	-1	13,415	-0.01%
2019/03/05	3	53.87	2	54.65	54.20	1	13,257	0.01%
2019/03/04	5	54.28	21	52.51	55.50	-16	13,312	-0.12%
2019/02/27	14	51.14	2	50.80	51.40	12	12,885	0.09%
2019/02/26	62	51.38	31	51.10	51.40	31	12,737	0.24%
2019/02/25	5	49.32	2	49.70	49.60	3	12,345	0.02%
2019/02/22	6	48.75	5	49.01	48.60	1	12,298	0.01%
2019/02/21	21	51.16	16	50.81	50.60	5	12,262	0.04%
2019/02/20	14	48.63	6	48.58	49.00	8	12,080	0.07%
2019/02/19	23	49.43	3	49.42	49.20	20	12,027	0.17%
2019/02/18	31	49.24	0	0.00	48.65	31	11,934	0.26%
2019/02/15	4	49.05	7	49.70	48.90	-3	11,918	-0.03%
2019/02/14	7	50.67	3	50.35	49.05	4	11,862	0.03%
2019/02/13	12	50.35	14.1	50.40	49.80	-2.1	11,648	-0.02%
2019/02/12	5	49.75	4	50.23	49.70	1	11,521	0.01%
2019/02/11	6	49.18	19	48.31	50.60	-13	11,339	-0.11%
2019/01/30	33	45.80	20	45.66	46.00	13	11,067	0.12%
2019/01/28	4	44.40	9	44.71	43.70	-5	10,638	-0.05%
2019/01/25	13	44.05	18	44.29	43.30	-5	10,669	-0.05%
2019/01/24	60	45.05	4	45.98	44.30	56	10,534	0.53%
2019/01/23	56	42.37	25	43.29	44.65	31	9,951	0.31%
2019/01/22	109	41.66	60	41.46	42.35	49	9,846	0.50%	大買/
2019/01/21	110	40.94	71	39.62	41.35	39	9,429	0.41%	大買/
2019/01/18	0	0.00	4	37.61	37.60	-4	9,279	-0.04%
2019/01/17	16	36.89	10	36.50	36.50	6	9,559	0.06%
2019/01/16	8	37.48	12	37.28	37.10	-4	9,849	-0.04%
2019/01/15	5	37.05	5	36.85	36.90	0	10,197	0.00%
2019/01/14	1	36.75	2	36.90	36.95	-1	10,678	-0.01%
2019/01/11	32	36.38	30	36.89	36.60	2	10,779	0.02%
2019/01/10	7	36.60	20	36.98	36.45	-13	10,893	-0.12%
2019/01/09	18	37.20	5	37.45	37.00	13	11,005	0.12%
2019/01/08	9	37.81	0	0.00	37.95	9	11,048	0.08%
2019/01/07	6	38.49	2	39.00	39.00	4	11,267	0.04%
2019/01/04	9	37.58	1	37.25	37.50	8	11,269	0.07%
2019/01/03	8	38.33	2	38.80	38.60	6	11,357	0.05%
2019/01/02	30	38.92	3	40.30	38.00	27	11,452	0.24%
2018/12/28	0	0.00	13	39.00	38.90	-13	11,477	-0.11%
2018/12/27	0	0.00	16	38.66	38.40	-16	11,562	-0.14%
2018/12/26	24	38.55	2	37.35	37.35	22	11,528	0.19%
2018/12/25	9	38.13	5	38.75	38.75	4	11,555	0.03%
2018/12/24	16	37.87	1	38.10	38.60	15	11,840	0.13%
2018/12/21	25	38.63	5	39.83	37.60	20	12,033	0.17%
2018/12/20	1	38.05	0	0.00	37.90	1	11,750	0.01%
2018/12/14	2	38.15	3	38.07	38.00	-1	12,727	-0.01%
2018/12/13	33	37.97	34	37.95	37.15	-1	12,739	-0.01%
2018/12/11	0	0.00	5	35.70	35.70	-5	13,076	-0.04%
2018/12/10	1	35.30	1	34.90	35.00	0	13,446	0.00%
2018/12/07	1	35.20	1	34.65	35.05	0	13,978	0.00%
2018/12/06	5	34.30	0	0.00	34.05	5	14,042	0.04%
2018/12/05	4	37.55	3	38.00	37.50	1	14,081	0.01%
2018/12/04	12	38.18	39	38.98	38.50	-27	14,113	-0.19%
2018/12/03	21	37.75	1	38.40	38.00	20	13,929	0.14%
2018/11/29	1	37.15	1	37.60	36.25	0	14,135	0.00%
2018/11/28	0	0.00	10	36.55	36.60	-10	14,249	-0.07%
2018/11/27	7	38.29	16	37.78	36.55	-9	14,571	-0.06%
2018/11/22	11	36.24	0	0.00	35.95	11	14,912	0.07%
2018/11/20	6	37.25	0	0.00	36.50	6	14,941	0.04%
2018/11/19	3	37.07	8	38.03	37.80	-5	14,780	-0.03%
2018/11/15	1	33.60	0	0.00	34.30	1	14,406	0.01%
2018/11/13	4	33.88	4	33.73	35.05	0	14,212	0.00%
2018/11/09	1	35.40	1	34.15	35.50	0	14,002	0.00%
2018/11/07	10	36.40	0	0.00	36.65	10	13,747	0.07%
2018/11/06	10	36.60	0	0.00	35.05	10	13,662	0.07%
2018/11/05	2	36.63	3	36.78	36.60	-1	13,506	-0.01%
2018/11/02	5	36.86	14	36.51	36.30	-9	13,376	-0.07%
2018/11/01	16	35.46	17	35.32	36.30	-1	13,143	-0.01%
2018/10/31	1	32.35	3	32.00	33.75	-2	12,878	-0.02%
2018/10/30	2	29.78	0	0.00	30.70	2	12,651	0.02%
2018/10/29	9	33.06	9	31.80	31.35	0	12,228	0.00%
2018/10/26	15	34.72	10	34.21	33.20	5	11,840	0.04%
2018/10/25	2	35.50	2	35.70	35.50	0	11,427	0.00%
2018/10/24	14	38.98	4	39.00	39.40	10	11,058	0.09%
2018/10/23	3	38.07	4	38.39	38.00	-1	10,736	-0.01%
2018/10/22	23	37.61	25	37.88	37.75	-2	10,320	-0.02%
2018/10/19	0	0.00	5	35.50	35.50	-5	9,808	-0.05%
2018/10/18	9	35.67	6	35.83	36.40	3	9,661	0.03%
2018/10/17	13	35.85	10	35.65	35.55	3	9,509	0.03%
2018/10/16	6	33.98	1	33.75	34.90	5	9,299	0.05%
2018/10/15	3	35.05	2	35.83	33.75	1	9,145	0.01%
2018/10/12	1	34.35	6	34.32	34.65	-5	8,841	-0.06%
2018/10/09	10	33.66	5	34.05	34.00	5	8,557	0.06%
2018/10/08	0	0.00	1	37.70	33.85	-1	8,362	-0.01%
2018/10/05	0	0.00	5	35.00	37.10	-5	8,143	-0.06%
2018/10/03	9	37.20	8	37.35	37.00	1	7,846	0.01%
2018/10/02	6	40.18	5	40.54	37.75	1	7,676	0.01%
2018/09/28	15	39.14	17	39.42	39.95	-2	7,163	-0.03%
2018/09/27	10	39.85	10	39.90	39.55	0	6,973	0.00%
2018/09/26	19	40.48	18	41.13	39.90	1	6,725	0.01%
2018/09/25	3	38.08	3	38.02	39.20	0	5,973	0.00%
2018/09/18	4	32.95	5	33.45	33.45	-1	5,121	-0.02%
2018/09/17	7	36.52	5	36.13	34.80	2	4,920	0.04%
2018/09/14	1	34.30	1	35.25	36.50	0	4,534	0.00%
2018/09/13	6	36.87	14	35.47	33.60	-8	4,113	-0.19%
2018/09/12	3	33.40	0	0.00	34.90	3	3,537	0.08%
2018/09/10	0	0.00	3	34.40	34.45	-3	3,180	-0.09%
2018/09/07	4	33.55	1	35.05	33.95	3	3,074	0.10%
2018/09/03	10	34.02	12	34.05	34.60	-2	2,271	-0.09%
2018/08/31	19	33.09	20	32.73	33.00	-1	1,890	-0.05%
2018/08/29	0	0.00	2	28.75	29.00	-2	1,292	-0.15%
2018/08/27	0	0.00	3	26.43	27.75	-3	1,314	-0.23%
2018/08/15	1	24.90	0	0.00	24.80	1	1,325	0.08%
2018/08/13	1	25.70	0	0.00	25.30	1	1,338	0.07%
2018/08/07	0	0.00	3	26.85	26.75	-3	1,367	-0.22%
2018/07/24	3	25.58	0	0.00	25.95	3	1,250	0.24%
2018/07/19	2	26.05	0	0.00	26.20	2	1,234	0.16%
2018/06/26	0	0.00	7	27.00	27.30	-7	1,206	-0.58%
2018/06/25	0	0.00	2	26.90	27.70	-2	1,192	-0.17%
2018/06/15	0	0.00	10	27.75	27.40	-10	1,154	-0.87%
2018/06/13	9	27.84	0	0.00	27.70	9	1,111	0.81%
2018/06/07	10	27.50	0	0.00	27.50	10	1,053	0.95%
2018/06/04	2	26.63	0	0.00	27.20	2	825	0.24%
2018/01/29	2	30.85	0	0.00	31.15	2	2,794	0.07%
2018/01/22	5	31.20	45	31.16	30.80	-40	2,935	-1.36%
2018/01/08	0	0.00	10	33.25	32.00	-10	2,809	-0.36%