台表科 (6278)-兆豐-高雄券商分點個股進出

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

台表科

(6278)

可現股當沖

股價
114.0
漲跌
▼0.5
漲幅
-0.44%
成交量
2,873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－兆豐-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	7	117.57	5	116.50	114.00	2	4,313	0.05%
2024/05/30	6	118.33	5	118.80	119.50	1	4,227	0.02%
2024/05/29	0	0.00	6	118.92	118.50	-6	4,197	-0.14%
2024/05/28	1	118.50	2	119.00	119.00	-1	4,169	-0.02%
2024/05/24	1	114.00	0	0.00	114.00	1	4,107	0.02%
2024/05/23	1	115.00	0	0.00	114.50	1	4,065	0.02%
2024/05/22	5	117.20	1	118.00	116.00	4	4,001	0.10%
2024/05/20	0	0.00	1	117.00	116.50	-1	3,918	-0.03%
2024/05/17	0	0.00	2	119.50	120.00	-2	3,819	-0.05%
2024/05/16	0.1	118.50	0	0.00	119.50	0.1	3,776	0.00%
2024/05/14	0	118.00	5	118.00	118.50	-5	3,704	-0.13%
2024/05/13	0.2	117.50	2	117.00	116.50	-1.8	3,672	-0.05%
2024/05/10	1.2	117.85	10	118.00	117.00	-8.8	3,647	-0.24%
2024/05/09	0.2	118.19	2	118.00	117.00	-1.8	3,601	-0.05%
2024/05/08	4.3	120.34	18	119.97	121.00	-13.7	3,551	-0.39%
2024/05/07	1.2	120.85	6	120.00	119.00	-4.8	3,480	-0.14%
2024/05/06	3	117.50	0	0.00	118.00	3	3,412	0.09%
2024/05/03	13.2	117.94	1	120.00	118.50	12.2	3,367	0.36%
2024/05/02	18.2	120.32	11	119.23	122.00	7.2	3,254	0.22%
2024/04/30	14	117.25	5	117.70	119.50	9	3,104	0.29%
2024/04/29	0	0.00	1	114.00	114.00	-1	2,869	-0.03%
2024/04/26	11	112.41	3	111.50	111.00	8	2,820	0.28%
2024/04/25	2	113.25	1	112.00	111.50	1	2,764	0.04%
2024/04/24	2	113.00	1.1	110.55	113.50	0.9	2,709	0.03%
2024/04/23	0.1	106.50	2	107.50	108.00	-1.9	2,606	-0.07%
2024/04/22	0	0.00	0.2	106.50	106.00	-0.2	2,569	-0.01%
2024/04/19	5	106.80	0	0.00	107.50	5	2,544	0.20%
2024/04/18	3	108.00	1	108.00	109.00	2	2,511	0.08%
2024/04/17	4	107.25	0	0.00	107.50	4	2,494	0.16%
2024/04/16	3	106.17	0	0.00	105.50	3	2,467	0.12%
2024/04/15	0	0.00	2	109.75	110.00	-2	2,419	-0.08%
2024/04/11	2	111.00	2	110.75	109.00	0	2,346	0.00%
2024/04/10	0	0.00	1	109.50	109.00	-1	2,292	-0.04%
2024/04/09	0	0.00	5	108.50	109.00	-5	2,277	-0.22%
2024/04/02	2	110.00	0	0.00	110.50	2	2,205	0.09%
2024/04/01	0	0.00	1	109.50	108.50	-1	2,182	-0.05%
2024/03/29	0.2	108.75	6	109.00	108.50	-5.8	2,163	-0.27%
2024/03/28	1	106.00	15	106.37	105.50	-14	2,084	-0.67%
2024/03/27	2	103.75	1	104.50	104.50	1	2,052	0.05%
2024/03/26	3	103.33	1	102.50	103.00	2	2,066	0.10%
2024/03/25	0	0.00	2	104.75	104.00	-2	2,086	-0.10%
2024/03/22	3	106.00	5	104.60	104.50	-2	2,105	-0.09%
2024/03/21	5	107.70	1	109.00	107.00	4	2,070	0.19%
2024/03/20	7	106.00	4.2	106.75	106.00	2.8	2,010	0.14%
2024/03/19	1.2	112.10	33	113.88	112.00	-31.8	1,868	-1.70%
2024/03/18	0	0.00	7	106.00	108.00	-7	1,705	-0.41%
2024/03/15	2	107.50	1	108.00	108.00	1	1,673	0.06%
2024/03/14	2	109.50	1	110.50	110.00	1	1,627	0.06%
2024/03/13	2	103.75	8	106.31	107.50	-6	1,533	-0.39%
2024/03/12	1	102.50	0	0.00	103.00	1	1,411	0.07%
2024/03/11	6	99.83	12	101.25	102.00	-6	1,453	-0.41%
2024/03/06	0	0.00	1	97.00	97.80	-1	1,409	-0.07%
2024/03/05	30	97.35	0	0.00	98.00	30	1,486	2.02%
2024/03/04	1	96.50	11	96.11	97.30	-10	1,528	-0.65%
2024/03/01	2	95.40	0	0.00	95.20	2	1,559	0.13%
2024/02/29	0	0.00	48	97.28	98.20	-48	1,563	-3.07%
2024/02/27	0	0.00	62	96.12	96.10	-62	1,597	-3.88%
2024/02/26	0	0.00	64	96.55	96.60	-64	1,602	-3.99%
2024/02/23	0	0.00	2	96.40	96.40	-2	1,608	-0.12%
2024/02/22	0	0.00	77	96.23	96.60	-77	1,614	-4.77%
2024/02/20	0.3	95.74	0	0.00	95.10	0.3	1,615	0.02%
2024/02/19	0	0.00	121	95.83	96.00	-121	1,615	-7.49%	大賣/鉅額交易
2024/02/16	0	0.00	55	94.59	94.50	-55	1,613	-3.41%
2024/02/15	0	0.00	15	93.78	94.40	-15	1,618	-0.93%
2024/01/31	1	92.60	0	0.00	92.70	1	1,656	0.06%
2024/01/29	2	93.50	1	93.40	93.70	1	1,677	0.06%
2024/01/25	0	0.00	1	92.20	92.80	-1	1,676	-0.06%
2024/01/22	1	92.00	1	92.70	92.20	0	1,761	0.00%
2024/01/19	1	90.50	0	0.00	91.60	1	1,753	0.06%
2024/01/18	5	90.42	0	0.00	90.30	5	1,744	0.29%
2024/01/17	5	92.14	0	0.00	91.60	5	1,717	0.29%
2024/01/16	35	93.47	0	0.00	93.40	35	1,700	2.06%
2024/01/04	1	94.50	0	0.00	94.70	1	1,725	0.06%
2023/12/28	1	94.40	0	0.00	95.10	1	1,688	0.06%
2023/12/27	1	93.50	0	0.00	94.50	1	1,679	0.06%
2023/12/26	0	0.00	0.3	93.50	93.60	-0.3	1,672	-0.02%
2023/12/13	1	94.00	0	0.00	93.30	1	1,499	0.07%
2023/12/12	1	95.50	0	0.00	95.30	1	1,500	0.07%
2023/12/08	0	0.00	1	95.80	97.10	-1	1,508	-0.07%
2023/12/07	0	0.00	2	96.05	95.50	-2	1,494	-0.13%
2023/12/06	2	94.35	0	0.00	94.80	2	1,472	0.14%
2023/12/05	0	0.00	10	98.60	98.60	-10	1,421	-0.70%
2023/12/04	1	98.50	0	0.00	98.50	1	1,406	0.07%
2023/11/30	2	97.85	6	97.88	97.30	-4	1,343	-0.30%
2023/11/29	0	0.00	3	95.93	96.00	-3	1,255	-0.24%
2023/11/28	2	94.90	2	93.80	95.10	0	1,197	0.00%
2023/11/24	2	94.40	0	0.00	94.40	2	1,130	0.18%
2023/11/23	0	0.00	2	93.05	93.40	-2	1,075	-0.19%
2023/11/22	0	0.00	0.8	92.60	92.50	-0.8	1,058	-0.07%
2023/11/16	1	92.50	0	0.00	92.50	1	1,018	0.10%
2023/11/10	0	0.00	2	92.05	92.40	-2	972	-0.21%
2023/11/09	2	90.80	0	0.00	90.80	2	969	0.21%
2023/11/08	0	0.00	1	92.30	91.70	-1	978	-0.10%
2023/11/06	2	92.00	0	0.00	92.50	2	974	0.21%
2023/11/02	1	93.10	2.1	93.00	93.00	-1.1	983	-0.11%
2023/11/01	0	0.00	20	93.80	93.90	-20	977	-2.05%
2023/10/31	1	91.90	2	94.35	91.40	-1	960	-0.10%
2023/10/30	1	91.80	4	92.38	91.70	-3	915	-0.33%
2023/10/23	1	89.10	10	89.02	88.70	-9	947	-0.95%
2023/10/20	0	0.00	10	88.60	88.30	-10	978	-1.02%
2023/10/19	2	88.00	0	0.00	88.80	2	1,018	0.20%
2023/10/17	1	90.70	1	90.00	89.90	0	1,296	0.00%
2023/10/12	1	90.60	0	0.00	90.90	1	1,346	0.07%
2023/10/11	0	0.00	1	91.90	92.00	-1	1,352	-0.07%
2023/10/05	1	91.30	0	0.00	91.10	1	1,469	0.07%
2023/10/03	0	0.00	11	91.87	91.80	-11	1,500	-0.73%
2023/09/27	1	91.20	10	90.50	91.00	-9	1,549	-0.58%
2023/09/20	0	0.00	1	96.90	93.20	-1	1,552	-0.06%
2023/09/19	0	0.00	10	96.50	96.40	-10	1,543	-0.65%
2023/09/15	0	0.00	13	95.72	95.60	-13	1,533	-0.85%
2023/09/12	1	92.40	11	93.91	93.90	-10	1,567	-0.64%
2023/09/08	1	94.30	7.4	94.48	93.70	-6.4	1,608	-0.40%
2023/09/06	0	0.00	1	93.80	93.40	-1	1,624	-0.06%
2023/09/05	0	0.00	3	92.47	92.10	-3	1,617	-0.19%
2023/09/04	0	0.00	3	91.30	91.30	-3	1,609	-0.19%
2023/09/01	0	0.00	0.1	91.00	90.90	-0.1	1,620	0.00%
2023/08/25	0	0.00	10	90.40	90.50	-10	1,671	-0.60%
2023/08/17	0	0.00	1	89.40	89.90	-1	1,709	-0.06%
2023/08/16	0	0.00	1	88.80	89.20	-1	1,708	-0.06%
2023/08/14	2	86.80	0	0.00	86.80	2	1,693	0.12%
2023/08/10	0	0.00	3	88.97	89.80	-3	1,665	-0.18%
2023/08/08	3	89.87	2	91.60	89.20	1	1,666	0.06%
2023/08/07	2	92.50	1	92.20	92.50	1	1,645	0.06%
2023/08/04	0	0.00	2	91.10	91.00	-2	1,640	-0.12%
2023/08/02	0	0.00	4	91.30	90.30	-4	1,638	-0.24%
2023/08/01	1	91.10	1	90.90	91.00	0	1,640	0.00%
2023/07/31	3	90.23	2	89.90	90.40	1	1,631	0.06%
2023/07/28	3	89.90	25	90.14	90.50	-22	1,634	-1.35%
2023/07/27	0	0.00	4	89.80	90.20	-4	1,644	-0.24%
2023/07/26	5	88.70	5	89.10	89.00	0	1,633	0.00%
2023/07/25	1	88.20	1	88.10	88.40	0	1,627	0.00%
2023/07/24	10	90.52	2	92.60	89.10	8	1,601	0.50%
2023/07/21	18	94.72	17	96.06	92.80	1	1,561	0.06%
2023/07/20	6.3	93.44	18	94.99	96.40	-11.7	1,385	-0.84%
2023/07/18	1	88.80	0	0.00	88.80	1	1,263	0.08%
2023/07/17	3	88.00	0	0.00	88.20	3	1,256	0.24%
2023/07/14	2	89.50	1	89.60	89.50	1	1,264	0.08%
2023/07/13	9	91.17	0	0.00	90.20	9	1,276	0.70%
2023/07/12	6	99.40	0	0.00	99.50	6	1,216	0.49%
2023/07/10	1	98.80	0	0.00	98.80	1	1,203	0.08%
2023/07/07	3	98.53	0	0.00	98.50	3	1,217	0.25%
2023/07/05	0	0.00	2	101.50	101.50	-2	1,253	-0.16%
2023/06/28	1	99.70	0	0.00	99.40	1	1,429	0.07%
2023/06/27	0	0.00	1	99.20	99.30	-1	1,446	-0.07%
2023/06/19	0	0.00	1	101.00	100.00	-1	1,494	-0.07%
2023/06/15	1	99.10	1	100.50	98.90	0	1,468	0.00%
2023/06/14	1	99.90	0	0.00	98.90	1	1,452	0.07%
2023/06/13	1	101.50	0	0.00	100.50	1	1,450	0.07%
2023/06/12	0	0.00	2	101.25	102.00	-2	1,449	-0.14%
2023/06/09	1	98.70	0	0.00	99.00	1	1,445	0.07%
2023/06/07	0	0.00	1	99.20	99.60	-1	1,518	-0.07%
2023/06/05	0	0.00	1	99.90	99.70	-1	1,570	-0.06%
2023/06/01	1	99.00	0	0.00	99.10	1	1,615	0.06%
2023/05/30	0	0.00	5	101.80	101.50	-5	1,602	-0.31%
2023/05/29	1	101.00	0	0.00	100.50	1	1,604	0.06%
2023/05/26	1	100.00	0	0.00	99.90	1	1,653	0.06%
2023/05/23	0	0.00	2	98.75	98.90	-2	1,761	-0.11%
2023/05/18	1	97.00	0	0.00	97.50	1	1,897	0.05%
2023/05/11	1	97.90	0	0.00	95.20	1	2,029	0.05%
2023/05/02	0.2	98.50	0	0.00	98.60	0.2	2,305	0.01%
2023/04/28	1	98.80	50	98.10	98.50	-49	2,325	-2.11%
2023/04/27	0	0.00	1	99.30	99.00	-1	2,318	-0.04%
2023/04/26	1	96.60	0	0.00	98.60	1	2,318	0.04%
2023/04/24	0	0.00	5	98.48	98.50	-5	2,309	-0.22%
2023/04/21	5	98.98	0	0.00	98.10	5	2,310	0.22%
2023/04/20	0	0.00	50	100.00	100.00	-50	2,300	-2.17%
2023/04/19	1	99.40	25	99.50	98.80	-24	2,293	-1.05%
2023/04/18	25	102.00	5	101.20	101.50	20	2,275	0.88%
2023/04/14	1	103.00	0	0.00	102.50	1	2,240	0.04%
2023/04/11	2	101.00	2	101.00	101.50	0	2,183	0.00%
2023/04/10	0	0.00	1	96.10	98.00	-1	2,132	-0.05%
2023/04/07	6	98.75	0	0.00	97.30	6	2,112	0.28%
2023/04/06	0	0.00	1	100.50	100.00	-1	2,048	-0.05%
2023/03/31	0	0.00	3	97.17	97.20	-3	1,997	-0.15%
2023/03/29	0	0.00	1	95.50	95.50	-1	1,937	-0.05%
2023/03/27	0	0.00	4	96.03	96.00	-4	1,923	-0.21%
2023/03/24	0	0.00	3	95.07	95.30	-3	1,909	-0.16%
2023/03/23	1	93.90	2	94.25	94.10	-1	1,876	-0.05%
2023/03/22	1	93.80	0	0.00	93.80	1	1,866	0.05%
2023/03/21	0	0.00	3	93.30	93.30	-3	1,861	-0.16%
2023/03/20	0	0.00	1	92.40	92.50	-1	1,862	-0.05%
2023/03/17	1	90.60	0	0.00	91.20	1	1,882	0.05%
2023/03/16	1	91.30	1	92.70	91.10	0	1,873	0.00%
2023/03/13	0	0.00	1	93.20	92.70	-1	1,844	-0.05%
2023/03/10	0	0.00	5	91.80	91.80	-5	1,813	-0.28%
2023/03/09	0	0.00	0.3	92.30	91.80	-0.3	1,810	-0.01%
2023/03/06	3	90.50	3	90.57	90.90	0	1,753	0.00%
2023/03/03	0	0.00	1	89.70	89.90	-1	1,733	-0.06%
2023/03/02	1	88.40	0	0.00	89.10	1	1,729	0.06%
2023/02/24	0	0.00	1	90.20	88.90	-1	1,720	-0.06%
2023/02/23	3	88.50	3	88.50	88.50	0	1,666	0.00%
2023/02/22	4	88.55	1	88.50	88.70	3	1,645	0.18%
2023/02/21	1	87.80	2	88.35	88.40	-1	1,641	-0.06%
2023/02/20	2	87.25	1	87.30	87.40	1	1,616	0.06%
2023/02/17	0.3	85.90	0	0.00	86.00	0.3	1,596	0.02%
2023/02/16	3	85.93	3	86.10	86.20	0	1,577	0.00%
2023/02/15	3	85.40	0	0.00	85.00	3	1,572	0.19%
2023/02/14	0	0.00	1	87.50	87.50	-1	1,517	-0.07%
2023/02/10	4	88.00	1	87.20	86.90	3	1,537	0.20%
2023/02/09	1	88.50	3	88.70	88.50	-2	1,520	-0.13%
2023/02/07	8	88.45	4	88.25	89.40	4	1,516	0.26%
2023/02/06	3	92.20	5	92.46	92.20	-2	1,498	-0.13%
2023/02/02	3	93.00	3	92.20	93.30	0	1,504	0.00%
2023/02/01	3	91.80	0	0.00	91.90	3	1,434	0.21%
2023/01/30	3	90.43	0	0.00	90.30	3	1,355	0.22%
2023/01/17	0	0.00	1	88.50	88.50	-1	1,343	-0.07%
2023/01/13	0	0.00	5	89.64	88.60	-5	1,355	-0.37%
2023/01/12	0	0.00	6	90.30	89.80	-6	1,366	-0.44%
2023/01/11	1	90.60	0	0.00	91.00	1	1,370	0.07%
2023/01/10	7	90.57	2	90.60	90.50	5	1,381	0.36%
2023/01/09	0	0.00	2	90.65	90.90	-2	1,396	-0.14%
2023/01/05	1	90.70	3	88.90	89.00	-2	1,431	-0.14%
2023/01/04	0	0.00	2	89.60	89.40	-2	1,443	-0.14%
2022/12/30	20	89.60	15	89.33	89.00	5	1,480	0.34%
2022/12/29	4	89.28	1	89.30	90.00	3	1,495	0.20%
2022/12/28	6	90.50	4	90.90	90.10	2	1,535	0.13%
2022/12/27	2	93.50	3	93.37	93.60	-1	1,589	-0.06%
2022/12/26	2	92.90	4	92.25	92.10	-2	1,597	-0.13%
2022/12/23	8	91.64	5	91.30	92.40	3	1,620	0.19%
2022/12/22	9	94.00	5	93.20	93.20	4	1,624	0.25%
2022/12/21	6	94.12	12	92.77	92.10	-6	1,646	-0.36%
2022/12/20	7	92.91	7	92.43	91.80	0	1,663	0.00%
2022/12/19	4	95.40	2	95.10	95.20	2	1,688	0.12%
2022/12/16	0	0.00	4	96.80	96.00	-4	1,708	-0.23%
2022/12/14	2	98.40	0	0.00	97.70	2	1,728	0.12%
2022/12/13	0	0.00	5	97.46	97.50	-5	1,723	-0.29%
2022/12/12	0	0.00	1.1	97.40	97.40	-1.1	1,719	-0.06%
2022/12/09	1	96.30	1	96.40	95.80	0	1,725	0.00%
2022/12/07	5	96.22	0	0.00	96.20	5	1,716	0.29%
2022/12/06	0	0.00	10	97.94	96.60	-10	1,724	-0.58%
2022/12/05	5	99.00	0	0.00	98.80	5	1,723	0.29%
2022/12/02	1	96.40	0	0.00	97.60	1	1,749	0.06%
2022/11/30	1	94.90	0	0.00	95.80	1	1,902	0.05%
2022/11/29	0	0.00	3	94.37	94.00	-3	1,897	-0.16%
2022/11/25	3	93.57	0	0.00	93.00	3	1,922	0.16%
2022/11/24	2	94.40	3	94.27	94.30	-1	1,968	-0.05%
2022/11/23	8	93.20	5	92.98	92.80	3	1,974	0.15%
2022/11/22	7	93.06	2	93.05	93.20	5	2,009	0.25%
2022/11/21	0	0.00	2	93.55	93.50	-2	2,043	-0.10%
2022/11/18	0	0.00	2	93.80	93.60	-2	2,062	-0.10%
2022/11/17	1	94.40	1	94.60	94.60	0	2,071	0.00%
2022/11/16	0	0.00	1	93.60	93.60	-1	2,083	-0.05%
2022/11/15	5	92.80	10	91.95	92.60	-5	2,106	-0.24%
2022/11/14	10	91.82	7	91.71	91.50	3	2,156	0.14%
2022/11/11	1	90.50	0	0.00	90.50	1	2,232	0.04%
2022/11/10	0	0.00	1	89.40	90.10	-1	2,297	-0.04%
2022/11/09	0	0.00	1	90.00	89.90	-1	2,319	-0.04%
2022/11/07	1	88.30	0	0.00	88.50	1	2,458	0.04%
2022/11/04	0	0.00	1	87.50	87.70	-1	2,618	-0.04%
2022/11/03	0	0.00	2	85.95	86.40	-2	2,727	-0.07%
2022/11/02	2	88.40	1	88.30	86.30	1	2,738	0.04%
2022/11/01	0	0.00	1	83.60	85.50	-1	2,714	-0.04%
2022/10/31	3	82.80	0	0.00	81.90	3	2,705	0.11%
2022/10/27	0.1	80.50	0	0.00	80.40	0.1	2,710	0.00%
2022/10/24	1	80.40	1	79.80	79.80	0	2,735	0.00%
2022/10/18	1	80.60	1	80.80	80.90	0	2,754	0.00%
2022/10/17	0	0.00	2	76.20	79.50	-2	2,788	-0.07%
2022/10/12	0	0.00	2	78.05	79.00	-2	2,799	-0.07%
2022/10/11	3	79.37	4	79.93	78.90	-1	2,834	-0.04%
2022/10/07	0.3	85.00	0	0.00	84.10	0.3	2,871	0.01%
2022/10/06	1	86.80	5	86.00	86.10	-4	2,966	-0.13%
2022/10/05	7	88.09	0	0.00	87.40	7	3,032	0.23%
2022/10/04	4	87.75	0	0.00	87.10	4	3,055	0.13%
2022/09/30	8	82.20	50	82.00	83.00	-42	3,157	-1.33%
2022/09/28	0	0.00	1	81.40	80.50	-1	3,310	-0.03%
2022/09/27	1	83.50	0	0.00	83.70	1	3,397	0.03%
2022/09/22	1	86.80	0	0.00	86.60	1	3,845	0.03%
2022/09/13	0	0.00	2	91.80	91.70	-2	3,885	-0.05%
2022/09/12	0	92.80	0	0.00	92.40	0	3,888	0.00%
2022/09/08	3	90.67	2	90.30	91.20	1	3,912	0.03%
2022/09/07	5	90.90	4	90.60	90.10	1	3,904	0.03%
2022/09/06	4	94.25	2	96.40	91.90	2	3,858	0.05%
2022/09/01	3	101.33	2	102.50	101.00	1	3,751	0.03%
2022/08/31	2	102.50	7	103.79	102.50	-5	3,713	-0.13%
2022/08/30	1	105.00	2	104.01	105.50	-1	3,672	-0.03%
2022/08/29	2	104.00	2	101.50	104.50	0	3,679	0.00%
2022/08/26	5	105.70	4	105.63	104.00	1	3,675	0.03%
2022/08/25	1	104.00	1	104.50	104.50	0	3,667	0.00%
2022/08/24	1	104.00	0	0.00	103.50	1	3,688	0.03%
2022/08/23	1	103.00	2	102.50	104.00	-1	3,715	-0.03%
2022/08/22	53	103.11	3	104.00	103.00	50	3,725	1.34%
2022/08/19	12	105.58	4	105.63	106.50	8	3,680	0.22%
2022/08/18	6	103.33	6	104.33	104.50	0	3,615	0.00%
2022/08/17	15	102.70	10	101.50	101.50	5	3,524	0.14%
2022/08/16	0	0.00	2	98.40	98.20	-2	3,431	-0.06%
2022/08/15	20.2	101.49	3	101.27	99.30	17.2	3,400	0.51%
2022/08/12	2	100.50	9	101.67	100.50	-7	3,352	-0.21%
2022/08/11	49	96.74	130	96.93	100.00	-81	3,240	-2.50%	大賣/
2022/08/10	4	93.90	9	93.38	93.50	-5	3,089	-0.16%
2022/08/09	0	0.00	1	89.20	89.80	-1	2,983	-0.03%
2022/08/08	20	87.60	0	0.00	88.70	20	2,981	0.67%
2022/08/04	0	0.00	4	82.80	83.70	-4	2,938	-0.14%
2022/08/03	51	84.01	2	84.20	83.90	49	2,943	1.66%
2022/08/02	0	0.00	2	85.90	85.00	-2	2,971	-0.07%
2022/08/01	42	86.49	0	0.00	87.20	42	3,018	1.39%
2022/07/29	0	0.00	1	86.40	86.20	-1	3,021	-0.03%
2022/07/28	19	85.69	0	0.00	84.50	19	3,040	0.62%
2022/07/27	0	0.00	0	85.00	85.50	0	3,062	0.00%
2022/07/26	1	84.50	0	0.00	84.60	1	3,093	0.03%
2022/07/25	1	86.20	0	0.00	86.70	1	3,107	0.03%
2022/07/22	2	87.85	9	88.19	86.30	-7	3,126	-0.22%
2022/07/21	0	0.00	3	87.00	87.30	-3	3,115	-0.10%
2022/07/20	0	0.00	3	85.67	85.30	-3	3,100	-0.10%
2022/07/18	35	84.73	0	0.00	84.90	35	3,139	1.11%
2022/07/15	26	81.77	8	83.03	84.10	18	3,123	0.58%
2022/07/14	0	0.00	12	77.44	80.70	-12	3,075	-0.39%
2022/07/13	11	82.43	0	0.00	81.70	11	2,987	0.37%
2022/07/11	0	0.00	22	83.12	84.00	-22	2,870	-0.77%
2022/07/08	104	79.57	5	80.06	80.90	99	2,792	3.55%	大買/
2022/07/07	2	76.10	2	77.70	78.90	0	2,741	0.00%
2022/07/06	16	77.03	0	0.00	75.60	16	2,683	0.60%
2022/07/05	14	78.94	4	79.78	80.40	10	2,618	0.38%
2022/07/04	61	80.93	2	79.20	77.50	59	2,530	2.33%
2022/07/01	32	82.11	17	81.96	81.40	15	2,407	0.62%
2022/06/30	209	89.14	160	88.91	90.40	49	2,245	2.18%	大買/大賣/
2022/06/29	40	98.59	0	0.00	98.60	40	2,067	1.93%
2022/06/28	40	99.90	0	0.00	99.50	40	2,117	1.89%
2022/06/27	0	0.00	1	101.00	101.50	-1	2,200	-0.05%
2022/06/24	0	99.10	0	0.00	99.10	0	2,254	0.00%
2022/06/23	9	98.33	0	0.00	99.00	9	2,264	0.40%
2022/06/22	4	100.00	0	0.00	100.00	4	2,345	0.17%
2022/06/20	25	103.76	1	101.00	100.00	24	2,365	1.01%
2022/06/13	232	110.34	25	110.62	109.00	207	2,597	7.97%	大買/鉅額交易
2022/06/10	17	112.32	5	112.00	113.00	12	2,655	0.45%
2022/06/09	3	112.50	1	113.00	112.50	2	2,668	0.07%
2022/06/08	1	112.50	6	114.00	112.50	-5	2,685	-0.19%
2022/06/07	17	112.88	3	113.50	112.50	14	2,703	0.52%
2022/06/06	40	115.50	1	115.00	114.50	39	2,715	1.44%
2022/06/02	1	114.00	40	113.00	113.50	-39	2,738	-1.42%
2022/06/01	39	112.28	0	0.00	112.00	39	2,803	1.39%
2022/05/31	9	111.72	26	109.67	112.00	-17	2,853	-0.60%
2022/05/30	21	109.21	1	109.50	108.50	20	2,877	0.69%
2022/05/26	1	104.50	0	0.00	104.00	1	2,959	0.03%
2022/05/25	0	0.00	0.1	103.50	104.00	-0.1	3,032	0.00%
2022/05/19	0	0.00	1	105.00	105.50	-1	3,416	-0.03%
2022/05/13	1	103.00	0	0.00	103.50	1	3,531	0.03%
2022/05/12	0	0.00	1	102.00	101.00	-1	3,603	-0.03%
2022/05/11	1	102.00	1	102.00	102.00	0	3,688	0.00%
2022/05/09	1	103.50	1	102.00	101.50	0	3,974	0.00%
2022/05/06	1	107.50	0	0.00	108.00	1	3,982	0.03%
2022/05/05	0	0.00	11	108.82	108.00	-11	4,117	-0.27%
2022/05/04	3	106.83	5	107.70	107.00	-2	4,158	-0.05%
2022/05/03	14	106.32	1	104.50	106.00	13	4,234	0.31%
2022/04/27	4	97.10	4	99.60	101.50	0	4,493	0.00%
2022/04/26	0	0.00	1	101.50	101.50	-1	4,616	-0.02%
2022/04/25	1	102.50	1	103.50	102.00	0	4,880	0.00%
2022/04/22	2	108.50	0	0.00	108.00	2	5,088	0.04%
2022/04/21	1	110.00	0	0.00	110.00	1	5,265	0.02%
2022/04/19	0	0.00	4	113.25	112.50	-4	5,502	-0.07%
2022/04/15	2	110.00	0	0.00	110.50	2	6,217	0.03%
2022/04/13	1	111.00	0	0.00	112.00	1	6,812	0.01%
2022/04/12	0	0.00	1	112.50	111.50	-1	7,015	-0.01%
2022/04/11	1	114.00	0	0.00	111.00	1	7,102	0.01%
2022/04/07	1	116.50	6	116.75	114.50	-5	7,501	-0.07%
2022/04/06	2	117.50	0	0.00	117.50	2	7,537	0.03%
2022/04/01	1	118.00	0	0.00	118.50	1	7,554	0.01%
2022/03/31	12	118.50	26	118.25	118.00	-14	7,563	-0.19%
2022/03/30	0	0.00	1	119.00	121.00	-1	7,530	-0.01%
2022/03/29	6	120.00	2	121.50	120.00	4	7,487	0.05%
2022/03/28	1	117.00	0	0.00	117.00	1	7,422	0.01%
2022/03/25	4	120.25	3	118.83	119.00	1	7,403	0.01%
2022/03/24	1	115.50	0	0.00	117.50	1	7,320	0.01%
2022/03/23	2	116.75	1	117.00	117.50	1	7,313	0.01%
2022/03/22	0	0.00	1	117.00	116.50	-1	7,305	-0.01%
2022/03/21	3	116.50	3	117.00	117.00	0	7,313	0.00%
2022/03/17	2	116.00	1	116.50	117.00	1	7,270	0.01%
2022/03/16	31	113.71	14	114.46	113.50	17	7,203	0.24%
2022/03/15	6	109.50	6	110.00	109.00	0	7,060	0.00%
2022/03/11	2	112.50	0	0.00	112.50	2	7,111	0.03%
2022/03/10	2	114.25	0	0.00	114.00	2	7,165	0.03%
2022/03/09	1	113.00	77	113.01	112.50	-76	7,154	-1.06%
2022/03/08	3	110.00	12	112.83	111.00	-9	7,147	-0.13%
2022/03/07	7	115.21	21	113.14	113.50	-14	7,120	-0.20%
2022/03/04	1	120.50	10	120.00	118.50	-9	7,044	-0.13%
2022/03/03	2	119.75	102	120.02	121.50	-100	6,998	-1.43%	大賣/
2022/03/02	3	117.83	3	118.00	119.00	0	6,961	0.00%
2022/03/01	10	117.50	0	0.00	117.00	10	6,929	0.14%
2022/02/25	1	115.50	2	115.75	116.00	-1	6,881	-0.01%
2022/02/24	3	117.33	100	117.00	117.50	-97	6,871	-1.41%
2022/02/23	1	120.00	1	121.50	121.00	0	6,846	0.00%
2022/02/22	2	119.50	3	120.67	119.00	-1	6,830	-0.01%
2022/02/21	1	121.00	80	123.50	123.50	-79	6,770	-1.17%
2022/02/18	2	126.75	1	127.50	127.00	1	6,704	0.01%
2022/02/17	1	128.50	0	0.00	128.50	1	6,768	0.01%
2022/02/16	0	131.00	1	131.00	130.00	-1	6,893	-0.01%
2022/02/15	1	129.50	0	0.00	128.00	1	7,075	0.01%
2022/02/14	5	130.00	0	0.00	129.50	5	7,435	0.07%
2022/02/11	1	136.00	10	134.50	134.00	-9	7,387	-0.12%
2022/02/10	34	138.56	5	137.30	137.50	29	7,309	0.40%
2022/02/09	12.1	136.40	11	137.95	139.00	1.1	7,183	0.02%
2022/02/08	101	132.50	1	132.00	133.00	100	7,006	1.43%	大買/
2022/02/07	119	133.90	32	133.53	134.00	87	6,961	1.25%	大買/
2022/01/26	3	130.33	4	130.00	130.00	-1	6,875	-0.01%
2022/01/25	3	129.50	5	131.70	129.00	-2	6,925	-0.03%
2022/01/24	4	129.88	104	131.93	130.50	-100	6,927	-1.44%	大賣/
2022/01/21	3	133.00	51	134.40	132.50	-48	6,883	-0.70%
2022/01/20	5	137.90	3	138.50	137.50	2	6,946	0.03%
2022/01/19	2.5	138.40	1	137.00	137.00	1.5	6,916	0.02%
2022/01/18	52	139.92	43	142.35	139.00	9	6,853	0.13%
2022/01/17	74	138.87	14.2	140.14	141.00	59.8	6,601	0.91%
2022/01/14	46	131.13	7.5	130.53	136.00	38.5	6,415	0.60%
2022/01/13	43	131.08	391	130.98	132.50	-348	6,266	-5.55%	大賣/鉅額交易
2022/01/12	97	134.02	2	135.25	134.00	95	6,152	1.54%
2022/01/11	13	135.35	29.2	133.40	134.50	-16.2	6,083	-0.27%
2022/01/10	384	140.68	42	138.05	136.50	342	5,920	5.78%	大買/鉅額交易
2022/01/07	4	132.88	7	133.57	133.50	-3	5,443	-0.06%
2022/01/06	9	131.28	9	130.33	133.00	0	5,078	0.00%
2022/01/05	3	129.50	10	128.50	131.00	-7	4,843	-0.14%
2022/01/04	21	125.95	8	126.13	126.50	13	4,643	0.28%
2022/01/03	115	125.25	5	128.50	124.00	110	4,567	2.41%	大買/鉅額交易
2021/12/30	102	123.01	101	123.75	123.50	1	4,268	0.02%	大買/大賣/
2021/12/29	3	122.17	6.1	122.07	122.00	-3.1	4,210	-0.07%
2021/12/27	0	0.00	4	119.88	120.00	-4	4,180	-0.10%
2021/12/23	2	120.00	1	120.00	120.50	1	4,220	0.02%
2021/12/20	2	117.50	16	116.53	117.50	-14	4,208	-0.33%
2021/12/17	18	114.69	1	114.50	114.50	17	4,210	0.40%
2021/12/14	1	117.00	0	0.00	116.00	1	4,174	0.02%
2021/12/09	1	119.00	0	0.00	118.50	1	4,163	0.02%
2021/12/07	7	121.50	5	122.30	120.00	2	4,113	0.05%
2021/12/06	3	118.83	0	0.00	121.00	3	4,030	0.07%
2021/12/02	0	0.00	6	117.33	116.00	-6	4,092	-0.15%
2021/12/01	0	0.00	52	117.98	118.50	-52	4,115	-1.26%
2021/11/30	1	117.50	2	118.75	117.50	-1	4,150	-0.02%
2021/11/29	1	114.00	55	114.99	117.00	-54	4,220	-1.28%
2021/11/25	0	0.00	2	121.00	119.50	-2	4,280	-0.05%
2021/11/24	1	118.50	50	120.00	119.00	-49	4,265	-1.15%
2021/11/23	2	121.00	2	120.00	119.00	0	4,270	0.00%
2021/11/22	2	123.00	1.2	124.17	123.00	0.8	4,222	0.02%
2021/11/19	2	123.75	8.1	123.44	122.50	-6.1	4,192	-0.15%
2021/11/18	0	0.00	1	122.00	122.50	-1	4,185	-0.02%
2021/11/17	2	122.75	15	123.43	123.00	-13	4,166	-0.31%
2021/11/16	11	125.32	8	124.13	124.50	3	4,127	0.07%
2021/11/15	37	125.01	11	123.86	126.00	26	4,032	0.64%
2021/11/12	1	125.00	14	121.64	121.50	-13	3,936	-0.33%
2021/11/11	3	118.33	6	120.33	122.00	-3	3,788	-0.08%
2021/11/10	0	0.00	6	112.50	112.00	-6	3,457	-0.17%
2021/11/09	8	111.19	1	111.50	111.00	7	3,511	0.20%
2021/11/08	0	0.00	3	110.67	110.50	-3	3,529	-0.08%
2021/11/05	6	111.17	5	109.80	110.00	1	3,576	0.03%
2021/11/04	2	112.75	2	112.25	111.00	0	3,599	0.00%
2021/11/03	6	114.50	1	112.00	111.50	5	3,626	0.14%
2021/11/02	12	116.63	5	115.10	114.00	7	3,609	0.19%
2021/11/01	8	116.00	10	116.35	115.50	-2	3,553	-0.06%
2021/10/29	15	111.77	6	112.17	112.00	9	3,691	0.24%
2021/10/28	4	110.13	6	110.42	111.50	-2	3,691	-0.05%
2021/10/27	0	0.00	53	105.13	107.00	-53	3,713	-1.43%
2021/10/26	18	106.11	0	0.00	104.50	18	3,798	0.47%
2021/10/25	23	108.76	1	109.00	109.00	22	3,745	0.59%
2021/10/22	17	108.09	6	110.00	110.00	11	3,809	0.29%
2021/10/21	0	0.00	3	109.17	107.00	-3	3,789	-0.08%
2021/10/20	0	0.00	2	107.00	107.00	-2	3,814	-0.05%
2021/10/19	4	105.50	3	106.33	107.00	1	3,939	0.03%
2021/10/18	0	0.00	1	103.50	106.00	-1	3,941	-0.03%
2021/10/14	0	0.00	2	100.25	100.50	-2	3,969	-0.05%
2021/10/13	2	100.25	0	0.00	100.50	2	4,003	0.05%
2021/10/12	1	104.00	50	103.00	103.50	-49	4,032	-1.22%
2021/10/08	2	105.50	0	0.00	105.50	2	4,160	0.05%
2021/10/07	0	0.00	1	105.00	104.50	-1	4,260	-0.02%
2021/10/06	2	102.25	1	102.00	101.00	1	4,322	0.02%
2021/10/05	8	99.60	5	100.68	102.00	3	4,362	0.07%
2021/10/04	4	99.38	2	100.20	98.90	2	4,437	0.05%
2021/10/01	1	98.80	2	100.00	98.80	-1	4,609	-0.02%
2021/09/30	3	100.17	6	99.25	102.00	-3	4,627	-0.06%
2021/09/29	1	101.00	2	100.25	100.50	-1	4,629	-0.02%
2021/09/28	10	102.00	2	102.50	102.50	8	4,722	0.17%
2021/09/27	1	104.00	0	0.00	103.50	1	4,752	0.02%
2021/09/24	1	105.00	2	107.00	105.00	-1	4,815	-0.02%
2021/09/23	1	105.00	1	106.50	105.00	0	4,886	0.00%
2021/09/22	2	102.25	0	0.00	104.50	2	5,032	0.04%
2021/09/17	1	105.00	0	0.00	106.00	1	5,299	0.02%
2021/09/16	0	105.50	1	106.50	106.00	-1	5,464	-0.02%
2021/09/15	8	104.25	0	0.00	104.50	8	5,896	0.14%
2021/09/13	0	0.00	1	108.50	108.50	-1	6,260	-0.02%
2021/09/10	1.1	109.50	1	110.00	110.00	0.1	6,501	0.00%
2021/09/09	0	0.00	11	105.50	106.50	-11	6,650	-0.17%
2021/09/08	8	107.25	1	108.50	106.00	7	7,162	0.10%
2021/09/07	16	111.03	5	109.90	110.00	11	7,208	0.15%
2021/09/03	1	114.00	5	112.80	112.50	-4	7,164	-0.06%
2021/09/02	6	112.75	2	112.75	112.50	4	7,164	0.06%
2021/09/01	1	110.50	10	108.80	111.50	-9	7,129	-0.13%
2021/08/31	1	103.50	0	0.00	103.50	1	7,206	0.01%
2021/08/30	10	105.70	4	106.00	105.50	6	7,350	0.08%
2021/08/27	1	105.50	0	0.00	105.50	1	7,380	0.01%
2021/08/26	1	107.00	2	108.00	107.00	-1	7,448	-0.01%
2021/08/25	1	109.00	0	0.00	109.50	1	7,551	0.01%
2021/08/24	2	108.00	2	106.75	108.00	0	7,838	0.00%
2021/08/23	2	105.50	1	106.50	106.00	1	7,861	0.01%
2021/08/20	1	100.50	0	0.00	102.00	1	7,914	0.01%
2021/08/19	1	105.00	6	103.17	102.00	-5	7,968	-0.06%
2021/08/18	2	103.50	1	106.50	107.00	1	8,134	0.01%
2021/08/17	0	0.00	2	103.75	102.50	-2	8,127	-0.02%
2021/08/16	3	108.50	1	109.00	109.50	2	8,144	0.02%
2021/08/13	14	112.57	0	0.00	111.00	14	8,097	0.17%
2021/08/12	2	117.50	1	118.50	117.00	1	8,092	0.01%
2021/08/11	2	117.75	2	118.00	118.00	0	8,208	0.00%
2021/08/10	1	120.50	4	119.38	120.00	-3	8,211	-0.04%
2021/08/09	7	120.79	3	121.83	120.00	4	8,233	0.05%
2021/08/06	11	124.82	4	123.50	123.00	7	8,216	0.09%
2021/08/05	0	0.00	1	125.00	126.00	-1	8,254	-0.01%
2021/08/04	209	125.09	1	128.50	125.50	208	8,356	2.49%	大買/鉅額交易
2021/08/03	1	128.50	2	129.51	131.00	-1	8,215	-0.01%
2021/08/02	0	0.00	4	128.75	128.50	-4	8,175	-0.05%
2021/07/30	2	125.00	6	125.75	125.00	-4	8,088	-0.05%
2021/07/28	1	120.50	2	117.00	118.00	-1	8,142	-0.01%
2021/07/27	2	122.75	2	123.50	122.00	0	8,186	0.00%
2021/07/26	1	125.00	1	126.50	124.50	0	8,215	0.00%
2021/07/23	3.2	124.05	4	125.25	123.50	-0.9	8,175	-0.01%
2021/07/22	0	0.00	1	123.00	122.50	-1	8,046	-0.01%
2021/07/21	3	121.83	1	118.00	118.00	2	8,071	0.02%
2021/07/20	1	123.00	9	122.11	120.50	-8	8,046	-0.10%
2021/07/19	7	126.00	8	126.25	126.00	-1	8,033	-0.01%
2021/07/16	8	126.44	1	126.50	126.00	7	8,058	0.09%
2021/07/15	2	125.25	2	126.50	125.50	0	8,200	0.00%
2021/07/14	1	127.00	32	125.20	127.00	-31	8,309	-0.37%
2021/07/13	28	125.34	1	124.50	123.50	27	8,366	0.32%
2021/07/12	3	122.67	154	122.75	122.50	-151	8,309	-1.82%	大賣/鉅額交易
2021/07/09	4	123.63	103	123.30	122.50	-99	8,241	-1.20%	大賣/
2021/07/08	9	125.78	12	126.25	127.00	-3	8,295	-0.04%
2021/07/07	2	122.25	2	123.00	122.00	0	8,212	0.00%
2021/07/06	3	123.00	2	122.50	122.00	1	8,262	0.01%
2021/07/05	10	124.00	6	123.67	124.00	4	8,290	0.05%
2021/07/02	157	121.45	3	120.17	121.50	154	8,352	1.84%	大買/鉅額交易
2021/07/01	1	118.50	1	119.00	118.50	0	8,579	0.00%
2021/06/30	4	120.88	0	0.00	121.00	4	8,565	0.05%
2021/06/29	106	122.37	13	121.27	121.50	93	8,529	1.09%	大買/
2021/06/28	19	121.68	9	122.39	121.00	10	8,420	0.12%
2021/06/25	2	127.75	22	129.00	127.50	-20	8,186	-0.24%
2021/06/24	13	135.23	115	136.71	132.50	-102	8,043	-1.27%	大賣/鉅額交易
2021/06/23	13	130.46	15	130.77	130.50	-2	7,640	-0.03%
2021/06/22	5	129.80	4	129.38	128.50	1	7,450	0.01%
2021/06/21	9.2	129.60	11	129.59	127.50	-1.8	7,311	-0.02%
2021/06/18	3.1	127.85	6	127.17	127.50	-2.9	7,157	-0.04%
2021/06/17	17	127.24	66.3	128.69	128.50	-49.3	7,071	-0.70%
2021/06/16	10	121.10	148	122.96	122.50	-138	6,686	-2.06%	大賣/鉅額交易
2021/06/15	2	118.75	1	118.50	121.00	1	6,730	0.01%
2021/06/11	4	122.25	3	120.83	120.50	1	6,792	0.01%
2021/06/10	3	123.33	0	0.00	122.00	3	6,833	0.04%
2021/06/09	1	123.00	11	123.45	122.00	-10	6,843	-0.15%
2021/06/08	14	126.11	13	124.85	123.50	1	6,828	0.01%
2021/06/07	17.3	122.47	14	121.50	125.00	3.3	6,699	0.05%
2021/06/04	5	120.50	1	120.50	120.00	4	6,581	0.06%
2021/06/03	6	122.00	1	122.00	122.00	5	6,698	0.07%
2021/06/02	1	121.00	0	0.00	121.00	1	6,697	0.01%
2021/06/01	9	122.72	75	121.55	121.50	-66	6,701	-0.98%
2021/05/31	1	120.00	1	118.50	119.00	0	6,484	0.00%
2021/05/27	0	0.00	1.1	117.43	116.00	-1.1	6,455	-0.02%
2021/05/26	0	0.00	2	117.75	117.00	-2	6,384	-0.03%
2021/05/25	66	112.44	4	112.75	112.50	62	6,244	0.99%
2021/05/24	246	111.48	7	109.93	111.50	239	6,239	3.83%	大買/鉅額交易
2021/05/21	0	0.00	1	105.00	105.50	-1	6,190	-0.02%
2021/05/20	1	105.00	2	105.50	103.00	-1	6,236	-0.02%
2021/05/19	2	108.50	3	108.33	108.00	-1	6,218	-0.02%
2021/05/18	0	0.00	3	100.90	102.00	-3	6,172	-0.05%
2021/05/17	1	95.00	1	97.00	93.50	0	6,196	0.00%
2021/05/14	6	100.50	7	100.71	98.70	-1	6,211	-0.02%
2021/05/13	0	0.00	7	98.99	97.70	-7	6,207	-0.11%
2021/05/12	9	98.03	8	101.46	97.30	1	6,162	0.02%
2021/05/11	3	107.00	1	109.00	105.50	2	6,169	0.03%
2021/05/10	2	116.25	2	116.50	114.00	0	6,129	0.00%
2021/05/07	2	116.00	5	116.30	118.00	-3	6,122	-0.05%
2021/05/06	1	111.00	3	112.67	112.00	-2	6,037	-0.03%
2021/05/05	2	110.50	4	112.75	107.00	-2	5,954	-0.03%
2021/05/04	3	108.17	5	108.60	107.00	-2	5,847	-0.03%
2021/05/03	5	112.50	4	112.88	110.50	1	5,799	0.02%
2021/04/29	5	117.20	3	116.67	116.00	2	5,796	0.04%
2021/04/28	0	0.00	0.2	115.00	115.00	-0.2	5,791	0.00%
2021/04/27	10	114.60	2	114.25	114.50	8	5,820	0.14%
2021/04/23	2	118.50	2	117.00	118.00	0	5,735	0.00%
2021/04/22	0	0.00	2	117.75	116.50	-2	5,729	-0.03%
2021/04/21	9	118.78	13	120.50	117.00	-4	5,690	-0.07%
2021/04/20	10	126.40	2	127.25	122.50	8	5,526	0.14%
2021/04/19	23	123.13	12	122.46	123.50	11	5,329	0.21%
2021/04/16	0	0.00	1	118.00	117.50	-1	5,203	-0.02%
2021/04/15	0	0.00	2	117.50	117.50	-2	5,313	-0.04%
2021/04/14	14	117.61	15	116.23	117.00	-1	5,388	-0.02%
2021/04/13	10	114.85	1	116.00	113.00	9	5,436	0.17%
2021/04/12	10	121.55	9	119.56	118.00	1	5,490	0.02%
2021/04/09	3	121.83	2	122.50	121.50	1	5,700	0.02%
2021/04/08	4	125.00	6	125.67	124.00	-2	5,746	-0.03%
2021/04/07	11	123.91	12.2	123.64	125.50	-1.2	5,607	-0.02%
2021/04/06	0	0.00	3	117.50	118.50	-3	5,365	-0.06%
2021/04/01	1	115.50	0	0.00	115.00	1	5,345	0.02%
2021/03/31	1.2	119.16	0	0.00	117.00	1.2	5,309	0.02%
2021/03/30	3	117.33	1	117.00	118.00	2	5,295	0.04%
2021/03/29	0	0.00	1	118.00	117.00	-1	5,342	-0.02%
2021/03/25	1	114.00	2	114.50	114.50	-1	5,354	-0.02%
2021/03/24	2	114.25	0	0.00	115.00	2	5,348	0.04%
2021/03/23	20	118.05	2	116.75	116.00	18	5,345	0.34%
2021/03/22	5	119.50	0	0.00	118.50	5	5,314	0.09%
2021/03/19	8	119.63	3	119.67	120.50	5	5,278	0.09%
2021/03/18	4	117.38	10	118.10	120.00	-6	5,177	-0.12%
2021/03/17	6	117.25	13	118.19	118.50	-7	5,196	-0.13%
2021/03/16	15	113.73	4	114.75	115.50	11	5,119	0.21%
2021/03/15	5	112.30	6	112.83	113.00	-1	5,095	-0.02%
2021/03/12	5	109.60	7	109.50	110.00	-2	5,064	-0.04%
2021/03/10	10	106.95	11	107.41	107.50	-1	5,255	-0.02%
2021/03/09	6	106.50	7	104.79	103.50	-1	5,374	-0.02%
2021/03/08	7	111.43	2	110.50	109.00	5	5,444	0.09%
2021/03/05	6	112.58	4	113.50	113.50	2	5,425	0.04%
2021/03/04	9	113.67	3	112.50	112.50	6	5,420	0.11%
2021/03/03	13	113.35	2	115.00	115.00	11	5,424	0.20%
2021/02/25	3	116.00	1	115.50	115.50	2	5,503	0.04%
2021/02/24	4	116.88	1	116.50	117.00	3	5,618	0.05%
2021/02/23	1	118.50	0	0.00	119.00	1	5,604	0.02%
2021/02/22	4	120.88	0	0.00	120.50	4	5,616	0.07%
2021/02/19	0	0.00	3	121.00	122.00	-3	5,704	-0.05%
2021/02/18	1	117.00	2	117.50	119.50	-1	5,716	-0.02%
2021/02/17	3	117.83	9	118.72	118.50	-6	5,699	-0.11%
2021/02/05	8	120.81	0	0.00	121.00	8	5,671	0.14%
2021/02/04	1	124.00	0	0.00	124.50	1	5,672	0.02%
2021/02/03	1	126.50	1	125.00	126.00	0	5,729	0.00%
2021/02/02	19	129.68	18	127.53	125.50	1	5,873	0.02%
2021/02/01	4	128.00	5	127.40	127.50	-1	5,802	-0.02%
2021/01/26	1	124.50	0	0.00	124.00	1	6,329	0.02%
2021/01/25	4	130.00	9	127.56	127.50	-5	6,517	-0.08%
2021/01/22	2	125.00	2	126.00	127.00	0	6,545	0.00%
2021/01/21	3	123.83	0	0.00	122.50	3	6,574	0.05%
2021/01/20	3	122.83	3	123.83	122.50	0	6,663	0.00%
2021/01/19	6	123.83	5	122.60	122.00	1	6,615	0.02%
2021/01/18	0	0.00	1	121.00	123.00	-1	6,655	-0.02%
2021/01/15	8	123.50	5	122.30	122.00	3	6,674	0.04%
2021/01/14	2	125.00	10	125.10	125.50	-8	6,650	-0.12%
2021/01/13	4	124.50	6	124.17	124.00	-2	6,665	-0.03%
2021/01/12	4	121.63	0	0.00	121.50	4	6,712	0.06%
2021/01/11	3	124.00	0	0.00	124.50	3	6,724	0.04%
2021/01/08	3	123.83	3	124.50	123.50	0	6,696	0.00%
2021/01/07	4	132.00	10	130.90	128.50	-6	6,583	-0.09%
2021/01/06	20	134.48	13	133.69	131.00	7	6,497	0.11%
2021/01/05	14	133.71	7	135.00	134.50	7	6,302	0.11%
2021/01/04	10	131.25	14	134.75	138.00	-4	6,198	-0.06%
2020/12/31	1	127.50	5	129.00	129.00	-4	5,903	-0.07%
2020/12/30	1	125.00	2	124.50	125.00	-1	5,794	-0.02%
2020/12/29	0	0.00	6	124.50	125.00	-6	5,794	-0.10%
2020/12/28	8	124.88	6	125.00	126.50	2	5,784	0.03%
2020/12/25	0	0.00	1	123.50	123.00	-1	5,836	-0.02%
2020/12/23	8	125.50	0	0.00	125.50	8	5,929	0.13%
2020/12/21	0	0.00	2	121.00	122.50	-2	6,068	-0.03%
2020/12/18	8	125.94	7	125.07	124.50	1	6,208	0.02%
2020/12/17	8	125.75	6	124.92	124.50	2	6,294	0.03%
2020/12/16	7	123.43	11	125.45	125.50	-4	6,325	-0.06%
2020/12/15	6	122.50	156	120.99	120.00	-150	6,328	-2.37%	大賣/鉅額交易
2020/12/14	0	0.00	1	122.00	123.00	-1	6,318	-0.02%
2020/12/11	15	124.77	5	121.50	121.50	10	6,331	0.16%
2020/12/10	14	127.07	10	128.10	128.50	4	6,286	0.06%
2020/12/09	5	127.70	5	128.10	128.00	0	6,300	0.00%
2020/12/08	4	128.50	111	127.50	127.50	-107	6,282	-1.70%	大賣/鉅額交易
2020/12/07	14	129.21	5	126.60	126.50	9	6,300	0.14%
2020/12/04	4	130.50	8	131.25	131.50	-4	6,201	-0.06%
2020/12/03	5	129.00	6	129.75	128.50	-1	6,161	-0.02%
2020/12/02	5	125.40	18	127.83	129.50	-13	6,071	-0.21%
2020/12/01	5	123.10	5	124.00	124.00	0	5,958	0.00%
2020/11/30	9	124.72	7	123.21	122.00	2	5,956	0.03%
2020/11/27	8	118.88	10	120.70	121.50	-2	5,926	-0.03%
2020/11/26	1	115.50	3	117.67	118.50	-2	5,973	-0.03%
2020/11/25	6	117.58	4	115.63	115.00	2	5,985	0.03%
2020/11/24	6	120.50	10	119.10	118.50	-4	5,963	-0.07%
2020/11/23	6	119.50	15	122.17	121.00	-9	5,936	-0.15%
2020/11/20	7	118.14	5	117.70	118.00	2	5,872	0.03%
2020/11/19	3	117.17	4	117.13	118.00	-1	5,907	-0.02%
2020/11/18	5	119.80	8	118.25	116.50	-3	5,959	-0.05%
2020/11/17	5	117.10	4	115.50	115.50	1	5,992	0.02%
2020/11/16	5	116.20	20	116.20	116.50	-15	6,150	-0.24%
2020/11/13	4	114.00	6	115.00	115.00	-2	6,150	-0.03%
2020/11/12	7	114.86	8	113.88	113.00	-1	6,165	-0.02%
2020/11/11	16	113.34	8	113.13	113.50	8	6,200	0.13%
2020/11/10	6	108.83	12	112.21	111.50	-6	6,229	-0.10%
2020/11/09	9	109.11	7	108.43	108.50	2	6,155	0.03%
2020/11/06	3	109.00	1	109.50	109.00	2	6,121	0.03%
2020/11/05	163	108.41	5	109.60	109.50	158	6,125	2.58%	大買/鉅額交易
2020/11/04	9	104.83	15	106.17	107.00	-6	6,024	-0.10%
2020/11/03	10	103.35	3	102.00	102.50	7	6,051	0.12%
2020/11/02	0	0.00	10	101.33	103.00	-10	6,219	-0.16%
2020/10/30	7	95.73	4	94.00	94.00	3	6,125	0.05%
2020/10/29	8	98.71	11	98.07	98.20	-3	6,200	-0.05%
2020/10/28	10	104.55	10	104.20	102.00	0	6,242	0.00%
2020/10/27	5	101.40	4	103.50	103.50	1	6,455	0.02%
2020/10/26	11	105.36	8	102.69	102.50	3	6,551	0.05%
2020/10/23	4	104.00	7	105.86	106.00	-3	6,653	-0.05%
2020/10/22	8	103.44	7	103.93	104.00	1	6,884	0.01%
2020/10/21	6	104.17	6	104.25	104.00	0	7,232	0.00%
2020/10/20	5	104.90	4	104.00	104.00	1	7,524	0.01%
2020/10/19	4	104.00	7	104.36	105.00	-3	7,543	-0.04%
2020/10/15	5	100.80	5	101.00	101.00	0	7,813	0.00%
2020/10/14	5	104.00	5	102.30	102.00	0	8,008	0.00%
2020/10/13	5	103.30	4	102.00	102.00	1	8,209	0.01%
2020/10/12	8	104.69	8	103.56	102.50	0	8,285	0.00%
2020/10/08	0	0.00	2	103.00	103.00	-2	8,359	-0.02%
2020/10/07	3	102.83	4	103.00	103.50	-1	8,523	-0.01%
2020/10/06	9	104.89	2	105.25	105.00	7	8,631	0.08%
2020/10/05	1	103.50	2	104.00	104.50	-1	8,730	-0.01%
2020/09/30	1	103.00	2	102.00	104.00	-1	8,985	-0.01%
2020/09/29	12	101.25	3	101.67	100.00	9	9,062	0.10%
2020/09/28	5	103.70	2	103.75	104.00	3	9,246	0.03%
2020/09/25	7	103.93	11	101.54	101.00	-4	9,398	-0.04%
2020/09/24	13	105.69	14	105.54	104.50	-1	9,360	-0.01%
2020/09/23	8	111.38	7	110.50	110.50	1	9,338	0.01%
2020/09/22	16	116.34	11	114.27	113.50	5	9,371	0.05%
2020/09/21	12	121.00	7	119.29	119.00	5	9,553	0.05%
2020/09/18	6	122.00	8	123.94	124.00	-2	9,579	-0.02%
2020/09/17	5	120.80	4	121.00	121.00	1	9,684	0.01%
2020/09/16	9	122.61	11	121.55	120.00	-2	9,909	-0.02%
2020/09/15	10	124.95	8	123.75	122.00	2	10,093	0.02%
2020/09/14	3	123.83	6	123.58	123.50	-3	10,728	-0.03%
2020/09/11	5	119.10	5	119.50	119.50	0	11,096	0.00%
2020/09/10	5	121.20	2	121.25	119.00	3	11,142	0.03%
2020/09/09	2	116.00	2	117.25	119.50	0	11,181	0.00%
2020/09/08	6	120.17	6	119.25	118.00	0	11,265	0.00%
2020/09/07	7	122.00	4	119.50	119.50	3	11,292	0.03%
2020/09/04	8	120.81	13	122.58	123.50	-5	11,363	-0.04%
2020/09/03	12.4	121.25	7	120.93	120.50	5.4	11,330	0.05%
2020/09/02	28	121.16	6	119.50	119.50	22	11,524	0.19%
2020/09/01	22	117.77	18	116.58	119.50	4	11,532	0.03%
2020/08/31	6	118.83	7	118.86	119.00	-1	11,530	-0.01%
2020/08/28	6	119.08	4	119.50	119.50	2	11,875	0.02%
2020/08/27	7	121.86	9	119.61	120.00	-2	11,921	-0.02%
2020/08/26	14	121.29	4	121.00	121.00	10	12,008	0.08%
2020/08/25	4	125.00	4	124.50	124.50	0	12,059	0.00%
2020/08/24	4	122.00	9	121.67	122.50	-5	12,159	-0.04%
2020/08/21	13	119.81	8	119.75	119.00	5	12,257	0.04%
2020/08/20	9	122.56	2	119.00	119.00	7	12,317	0.06%
2020/08/19	6	134.67	5	132.70	132.00	1	12,401	0.01%
2020/08/18	0	0.00	1	136.00	135.00	-1	12,520	-0.01%
2020/08/17	8	137.88	11	136.77	136.50	-3	12,700	-0.02%
2020/08/14	6	130.67	14	133.79	135.50	-8	12,986	-0.06%
2020/08/13	6	133.58	7	131.43	130.50	-1	13,286	-0.01%
2020/08/12	14	130.93	9	131.06	131.50	5	13,554	0.04%
2020/08/11	12	131.17	13	131.15	130.50	-1	13,753	-0.01%
2020/08/10	12	135.13	4	132.50	132.50	8	14,005	0.06%
2020/08/07	12	139.00	12	138.33	138.00	0	14,014	0.00%
2020/08/06	24	141.00	12	141.42	141.00	12	14,069	0.09%
2020/08/05	17	132.03	6	132.17	132.00	11	13,832	0.08%
2020/08/04	11	132.27	19	133.24	135.50	-8	13,875	-0.06%
2020/08/03	11	130.55	14	130.68	129.00	-3	14,105	-0.02%
2020/07/31	12	128.21	24	130.50	134.50	-12	14,435	-0.08%
2020/07/30	7	125.71	8	123.69	124.50	-1	14,296	-0.01%
2020/07/29	10	125.45	6	124.17	124.00	4	14,243	0.03%
2020/07/28	123	128.14	22	128.82	127.50	101	14,123	0.72%	大買/鉅額交易
2020/07/27	19	131.89	13	128.54	126.50	6	13,939	0.04%
2020/07/24	58	142.09	33	140.77	134.50	25	13,648	0.18%
2020/07/23	5	148.20	6	148.33	148.50	-1	13,462	-0.01%
2020/07/22	4	148.00	2	146.25	146.50	2	13,540	0.01%
2020/07/21	1	146.50	2	146.00	145.00	-1	13,434	-0.01%
2020/07/20	6	140.50	9	145.89	147.00	-3	13,443	-0.02%
2020/07/17	5	137.60	24	140.00	140.50	-19	13,369	-0.14%
2020/07/16	13	138.15	9	135.78	135.50	4	13,413	0.03%
2020/07/15	19	142.18	5	138.70	138.50	14	13,521	0.10%
2020/07/14	5	142.50	7	144.36	143.00	-2	13,658	-0.01%
2020/07/13	5	142.10	6	142.42	142.50	-1	13,714	-0.01%
2020/07/10	4	142.00	5	138.50	139.00	-1	13,873	-0.01%
2020/07/09	8	141.38	8	145.88	144.00	0	14,044	0.00%
2020/07/08	4	140.13	6	138.42	138.50	-2	14,086	-0.01%
2020/07/07	7	137.57	11	136.77	135.50	-4	14,123	-0.03%
2020/07/06	13	132.81	13	134.88	141.50	0	14,040	0.00%
2020/07/03	6	130.25	5	129.50	129.50	1	14,054	0.01%
2020/07/02	6	128.92	5	128.70	129.00	1	14,219	0.01%
2020/07/01	11	131.64	8	129.81	129.50	3	14,228	0.02%
2020/06/30	13	130.85	15	130.53	130.00	-2	14,122	-0.01%
2020/06/29	7	127.07	4	125.00	125.00	3	13,947	0.02%
2020/06/24	6	130.25	6	130.08	130.00	0	13,953	0.00%
2020/06/23	17	128.71	11	129.41	131.50	6	14,096	0.04%
2020/06/22	9	126.72	14	126.43	126.00	-5	14,008	-0.04%
2020/06/19	17	127.97	17	129.26	124.50	0	13,904	0.00%
2020/06/18	19	120.39	24	121.96	125.50	-5	13,283	-0.04%
2020/06/17	10	115.45	11	115.64	114.50	-1	12,929	-0.01%
2020/06/16	9	116.33	8	116.38	115.00	1	13,007	0.01%
2020/06/15	6	116.17	5	114.70	113.50	1	12,999	0.01%
2020/06/12	6	114.00	2	116.50	117.00	4	12,974	0.03%
2020/06/11	15	121.17	19	117.97	116.50	-4	12,975	-0.03%
2020/06/10	6	119.67	2	117.50	117.50	4	12,897	0.03%
2020/06/09	4	122.13	11	121.50	119.00	-7	12,922	-0.05%
2020/06/08	6	122.33	8	120.25	119.00	-2	12,756	-0.02%
2020/06/05	12	120.33	4	120.00	120.00	8	12,754	0.06%
2020/06/04	16	117.31	28	119.91	120.00	-12	12,691	-0.09%
2020/06/03	9	115.11	11	114.18	114.00	-2	12,381	-0.02%
2020/06/02	5	115.30	6	113.33	112.50	-1	12,366	-0.01%
2020/06/01	18	115.94	21	114.43	113.00	-3	12,409	-0.02%
2020/05/29	8	112.63	19	112.97	114.50	-11	12,404	-0.09%
2020/05/28	18	115.72	6	114.83	114.00	12	12,423	0.10%
2020/05/27	29	120.19	12	120.17	116.50	17	12,381	0.14%
2020/05/26	23	119.22	23	122.02	123.50	0	12,251	0.00%
2020/05/25	9	117.72	17	120.24	119.00	-8	12,106	-0.07%
2020/05/22	23	122.39	19	122.11	116.50	4	11,952	0.03%
2020/05/21	23	123.02	20	123.13	124.00	3	11,722	0.03%
2020/05/20	12	111.71	19	113.47	117.00	-7	11,378	-0.06%
2020/05/19	11	107.27	14	109.25	110.00	-3	11,042	-0.03%
2020/05/18	9	103.33	14	103.93	103.00	-5	10,809	-0.05%
2020/05/15	29	101.02	41	102.06	105.00	-12	10,827	-0.11%
2020/05/14	10	97.93	17	97.25	96.50	-7	10,511	-0.07%
2020/05/13	31	99.79	18	98.78	98.40	13	10,449	0.12%
2020/05/12	5	102.00	5.1	104.00	104.00	-0.1	10,347	0.00%
2020/05/11	8	102.44	7	101.79	101.00	1	10,300	0.01%
2020/05/08	2	104.00	15	101.20	100.50	-13	10,162	-0.13%
2020/05/07	17	98.88	15	99.39	101.50	2	9,789	0.02%
2020/05/06	8	91.75	8	91.61	92.70	0	9,386	0.00%
2020/05/05	6	90.03	5	88.68	88.60	1	9,305	0.01%
2020/05/04	6	87.83	6	89.03	89.00	0	9,311	0.00%
2020/04/30	13	90.48	9	90.41	90.50	4	9,313	0.04%
2020/04/29	8	90.96	19	90.69	90.30	-11	9,302	-0.12%
2020/04/28	20	90.05	16	90.49	90.00	4	9,320	0.04%
2020/04/27	9	89.97	31	90.79	92.00	-22	9,225	-0.24%
2020/04/24	5	88.52	12	88.37	88.00	-7	9,086	-0.08%
2020/04/23	27	88.24	1	89.10	87.70	26	9,035	0.29%
2020/04/22	8	88.24	6	88.70	88.70	2	8,902	0.02%
2020/04/21	23	90.85	19	91.15	89.20	4	8,804	0.05%
2020/04/20	13	89.36	25	89.66	90.20	-12	8,661	-0.14%
2020/04/17	42	90.22	32	89.86	87.30	10	8,547	0.12%
2020/04/16	24	87.78	15	87.24	86.50	9	8,339	0.11%
2020/04/15	27	87.39	10	86.49	84.50	17	8,184	0.21%
2020/04/14	14	82.19	27	83.23	86.00	-13	7,972	-0.16%
2020/04/13	27	78.83	33	78.44	78.20	-6	7,791	-0.08%
2020/04/10	29	77.30	41	77.15	76.00	-12	7,578	-0.16%
2020/04/09	12	78.13	8	77.09	76.00	4	7,619	0.05%
2020/04/08	18	78.18	12	78.30	77.70	6	7,540	0.08%
2020/04/07	27	78.45	18	78.64	78.70	9	7,374	0.12%
2020/04/06	33	71.85	9	73.21	73.90	24	7,322	0.33%
2020/04/01	5	70.24	5	70.68	71.00	0	7,290	0.00%
2020/03/31	0	0.00	1	71.70	69.10	-1	7,274	-0.01%
2020/03/30	5	68.30	6	68.23	69.50	-1	7,220	-0.01%
2020/03/27	10	72.63	7	72.14	69.20	3	7,209	0.04%
2020/03/26	5	68.38	45	70.10	71.00	-40	7,219	-0.55%
2020/03/25	5	69.26	2	68.80	69.50	3	7,200	0.04%
2020/03/24	1	63.00	4	61.40	63.20	-3	7,195	-0.04%
2020/03/23	4	56.63	7	57.11	57.50	-3	7,182	-0.04%
2020/03/20	16	57.90	10	59.08	57.30	6	7,242	0.08%
2020/03/19	1	55.30	3	56.48	55.30	-2	7,162	-0.03%
2020/03/18	45	64.61	0	0.00	61.40	45	7,198	0.63%
2020/03/17	3	65.53	0	0.00	64.80	3	7,168	0.04%
2020/03/16	1	76.50	33	76.63	69.80	-32	7,172	-0.45%
2020/03/13	35	73.17	1	75.20	75.80	34	7,254	0.47%
2020/03/12	1	87.40	0	0.00	81.10	1	7,460	0.01%
2020/03/11	7.5	90.35	5	90.38	90.00	2.5	7,486	0.03%
2020/03/10	4	82.50	10	88.99	89.00	-6	7,626	-0.08%
2020/03/09	6	90.27	1	91.30	87.30	5	7,609	0.07%
2020/03/06	0	0.00	34	93.07	92.30	-34	7,687	-0.44%
2020/03/05	30	93.04	2	95.70	92.10	28	7,712	0.36%
2020/03/04	7	95.36	1	93.10	93.10	6	7,659	0.08%
2020/03/03	7	93.23	41	94.59	97.00	-34	7,837	-0.43%
2020/03/02	36	90.54	6	89.75	88.80	30	7,769	0.39%
2020/02/27	7	94.97	5	93.64	93.30	2	7,822	0.03%
2020/02/26	14	100.54	15	97.81	96.50	-1	8,113	-0.01%
2020/02/25	20	104.05	20	105.15	104.00	0	8,522	0.00%
2020/02/24	4	104.00	4	104.00	104.00	0	8,910	0.00%
2020/02/21	5	109.00	6	105.92	105.50	-1	9,085	-0.01%
2020/02/20	14	110.36	14	109.43	108.00	0	9,142	0.00%
2020/02/19	5	109.70	5	110.30	110.50	0	9,216	0.00%
2020/02/18	12	107.46	25	108.16	109.00	-13	9,281	-0.14%
2020/02/17	4	101.00	4	103.00	103.00	0	9,100	0.00%
2020/02/14	11	102.77	8	101.81	101.50	3	9,128	0.03%
2020/02/13	7	101.14	58	101.96	102.00	-51	9,198	-0.55%
2020/02/12	14	99.46	5	99.94	100.00	9	9,111	0.10%
2020/02/11	55	97.54	9	97.39	97.60	46	9,096	0.51%
2020/02/10	4	92.50	4	95.50	95.50	0	9,235	0.00%
2020/02/07	10	97.14	2	96.00	96.00	8	9,349	0.09%
2020/02/06	5	98.72	9	97.10	97.10	-4	9,485	-0.04%
2020/02/05	5	101.08	4	98.48	99.00	1	9,511	0.01%
2020/02/04	5	99.80	1	100.00	100.00	4	9,683	0.04%
2020/02/03	4	92.70	4	97.33	97.20	0	9,800	0.00%
2020/01/31	12	101.29	2	100.20	99.80	10	10,004	0.10%
2020/01/30	2	103.75	6	103.83	103.50	-4	10,358	-0.04%
2020/01/20	5	115.50	7	115.00	114.50	-2	10,612	-0.02%
2020/01/17	5	114.20	4	113.00	113.00	1	11,359	0.01%
2020/01/16	6	117.08	6	114.42	113.50	0	12,015	0.00%
2020/01/15	5	117.90	5	116.20	116.00	0	12,587	0.00%
2020/01/14	5	118.40	4	118.00	118.00	1	12,688	0.01%
2020/01/13	6	114.50	6	116.25	116.50	0	12,599	0.00%
2020/01/10	8	112.13	6	112.00	112.00	2	12,586	0.02%
2020/01/09	4	112.00	6	112.00	112.50	-2	12,537	-0.02%
2020/01/08	10	112.15	9	109.22	109.00	1	12,484	0.01%
2020/01/07	8	118.13	2	113.50	113.50	6	12,440	0.05%
2020/01/06	6	123.00	7	121.57	121.00	-1	12,421	-0.01%
2020/01/03	11	122.32	10	125.65	121.00	1	12,397	0.01%
2020/01/02	0	0.00	1	117.50	118.00	-1	12,227	-0.01%
2019/12/30	6	114.92	14	116.82	115.50	-8	12,238	-0.07%
2019/12/27	4	111.00	4	111.50	111.50	0	12,064	0.00%
2019/12/26	1	109.00	13	108.88	108.50	-12	12,027	-0.10%
2019/12/25	10	108.60	0	0.00	108.00	10	12,041	0.08%
2019/12/24	6	108.83	7	109.00	109.00	-1	12,099	-0.01%
2019/12/23	11	107.05	7.8	107.95	107.50	3.2	12,070	0.03%
2019/12/20	0	0.00	1	116.50	113.00	-1	11,808	-0.01%
2019/12/19	4	115.00	9	116.17	117.50	-5	11,763	-0.04%
2019/12/18	7	115.21	6	113.50	112.50	1	11,718	0.01%
2019/12/17	6	116.50	5	116.90	117.50	1	11,857	0.01%
2019/12/16	4	110.50	4	113.50	113.50	0	11,872	0.00%
2019/12/13	1	109.00	4	111.00	111.00	-3	12,080	-0.02%
2019/12/12	4	111.00	2	108.75	108.50	2	12,109	0.02%
2019/12/11	6	110.17	7	110.64	111.00	-1	12,067	-0.01%
2019/12/10	4	110.50	5	112.20	112.50	-1	11,987	-0.01%
2019/12/09	5	115.10	2	108.50	108.00	3	11,842	0.03%
2019/12/06	2	114.75	3	115.00	116.00	-1	11,650	-0.01%
2019/12/05	3	115.00	2	113.00	113.00	1	11,643	0.01%
2019/12/04	5	110.60	6	111.67	112.00	-1	11,571	-0.01%
2019/12/03	5	111.00	4	110.50	110.50	1	11,796	0.01%
2019/12/02	6	110.00	4	108.75	109.00	2	11,729	0.02%
2019/11/29	11	112.73	12	111.83	111.00	-1	11,693	-0.01%
2019/11/28	11	115.09	9	114.44	112.00	2	11,640	0.02%
2019/11/27	3	112.00	3	112.00	113.00	0	11,496	0.00%
2019/11/26	6	112.00	6	111.25	114.50	0	11,571	0.00%
2019/11/25	12	112.96	9	113.00	112.50	3	11,565	0.03%
2019/11/22	23	105.96	20	108.33	110.00	3	11,392	0.03%
2019/11/21	3	97.17	14.2	100.40	103.50	-11.2	11,252	-0.10%
2019/11/20	10	96.15	15	95.79	94.30	-5	11,440	-0.04%
2019/11/19	5	96.56	5	97.70	97.70	0	11,547	0.00%
2019/11/18	14	96.16	11	96.91	97.20	3	11,499	0.03%
2019/11/15	11	95.38	9	94.43	93.40	2	11,470	0.02%
2019/11/14	7	94.76	8	95.24	96.00	-1	11,598	-0.01%
2019/11/13	4	92.90	9	94.21	94.50	-5	11,591	-0.04%
2019/11/12	17	94.69	13	93.82	93.00	4	11,834	0.03%
2019/11/11	1	93.50	3	93.17	93.10	-2	12,086	-0.02%
2019/11/08	8	95.21	4	95.08	94.80	4	12,185	0.03%
2019/11/07	11	97.75	10	95.65	94.00	1	12,217	0.01%
2019/11/06	18	97.70	20.1	98.13	98.50	-2.1	12,136	-0.02%
2019/11/05	6	101.67	1	97.50	97.50	5	12,079	0.04%
2019/11/04	2	101.00	6	101.00	101.50	-4	11,944	-0.03%
2019/11/01	15	98.98	19	98.99	99.10	-4	11,866	-0.03%
2019/10/31	17	98.32	18	99.03	99.50	-1	11,760	-0.01%
2019/10/30	16	98.49	15	99.84	100.50	1	11,680	0.01%
2019/10/29	6	98.58	3	99.17	97.00	3	11,515	0.03%
2019/10/28	9	96.17	9.7	95.89	96.10	-0.7	11,397	-0.01%
2019/10/25	34.3	93.38	53.3	92.89	96.80	-18.9	11,426	-0.17%
2019/10/24	36	86.44	39	86.01	89.10	-3	10,783	-0.03%
2019/10/23	25	80.14	51	80.85	81.00	-26	10,243	-0.25%
2019/10/22	6	75.40	14	76.59	76.80	-8	9,768	-0.08%
2019/10/21	4	74.40	8	74.59	74.70	-4	10,005	-0.04%
2019/10/18	2	74.15	2	74.70	73.80	0	10,075	0.00%
2019/10/17	5	73.48	4	73.60	73.60	1	10,138	0.01%
2019/10/16	8	74.30	4	73.50	73.50	4	10,220	0.04%
2019/10/15	8	73.80	10	73.64	73.50	-2	10,406	-0.02%
2019/10/14	7	73.44	8	74.18	74.00	-1	10,542	-0.01%
2019/10/09	5	71.44	6	72.23	72.10	-1	10,655	-0.01%
2019/10/08	14	73.36	14	72.04	72.00	0	10,693	0.00%
2019/10/07	14	72.97	13	73.92	73.80	1	10,919	0.01%
2019/10/04	16	74.80	0	0.00	73.30	16	11,180	0.14%
2019/10/03	5	73.98	5	74.66	74.70	0	11,371	0.00%
2019/10/02	8	74.56	12	75.27	75.20	-4	11,752	-0.03%
2019/10/01	8	74.41	4	75.33	75.30	4	11,784	0.03%
2019/09/27	10	74.03	4	73.53	73.50	6	11,768	0.05%
2019/09/26	1	76.70	2	77.25	75.80	-1	11,685	-0.01%
2019/09/25	2	76.60	6	76.68	77.10	-4	11,670	-0.03%
2019/09/24	1	78.00	11	78.03	77.30	-10	11,763	-0.09%
2019/09/23	1	79.40	3	79.17	79.30	-2	11,736	-0.02%
2019/09/20	10	79.87	9	78.78	78.20	1	11,931	0.01%
2019/09/19	4	78.00	15	78.69	78.90	-11	11,853	-0.09%
2019/09/18	30	77.79	22	77.96	78.00	8	11,741	0.07%
2019/09/17	18	76.29	21	76.61	76.40	-3	11,504	-0.03%
2019/09/16	10	75.31	6	74.73	74.60	4	11,458	0.03%
2019/09/12	7	75.36	8	75.10	75.00	-1	11,634	-0.01%
2019/09/11	6	74.92	2	74.60	74.60	4	11,843	0.03%
2019/09/10	12	75.90	14	75.53	74.30	-2	11,880	-0.02%
2019/09/09	8	75.10	14	75.10	75.30	-6	11,967	-0.05%
2019/09/06	12	76.16	2	75.05	74.70	10	11,904	0.08%
2019/09/05	21	77.45	24	77.41	77.00	-3	11,765	-0.03%
2019/09/04	19	75.34	11	75.51	75.30	8	11,511	0.07%
2019/09/03	5	75.32	7	74.67	74.60	-2	11,496	-0.02%
2019/09/02	11	74.69	6	74.98	75.30	5	11,516	0.04%
2019/08/30	15	75.59	109	74.77	74.40	-94	11,497	-0.82%	大賣/
2019/08/29	12	76.59	7	77.40	75.60	5	11,357	0.04%
2019/08/28	18	78.72	9	78.64	77.50	9	11,208	0.08%
2019/08/27	11	81.68	16.3	81.62	80.60	-5.3	11,077	-0.05%
2019/08/26	33	82.36	9	81.99	80.60	24	10,906	0.22%
2019/08/23	21	84.22	79	82.70	86.50	-58	10,601	-0.55%
2019/08/22	25	79.77	22	79.29	78.70	3	10,158	0.03%
2019/08/21	14	76.88	11	76.82	76.40	3	9,990	0.03%
2019/08/20	9	77.38	4	76.20	76.00	5	10,071	0.05%
2019/08/19	12	76.02	12	76.63	76.40	0	10,024	0.00%
2019/08/16	40	74.40	7	73.67	73.50	33	9,770	0.34%
2019/08/15	11	74.67	8	75.26	74.00	3	9,800	0.03%
2019/08/14	11	75.56	14	77.56	78.50	-3	9,599	-0.03%
2019/08/13	7	73.19	5	71.94	71.40	2	9,326	0.02%
2019/08/12	14	74.09	6	75.05	75.30	8	9,348	0.09%
2019/08/08	3	72.30	5	73.00	73.00	-2	9,393	-0.02%
2019/08/07	5	74.94	3	72.57	72.30	2	9,437	0.02%
2019/08/06	5	72.68	5	74.16	74.70	0	9,503	0.00%
2019/08/05	5	74.86	4	73.60	73.60	1	9,496	0.01%
2019/08/02	5	75.50	5	74.20	74.20	0	9,522	0.00%
2019/08/01	6	77.42	5	78.20	78.30	1	9,504	0.01%
2019/07/31	6	76.38	4	77.10	77.10	2	9,491	0.02%
2019/07/30	5	77.40	3	78.07	77.00	2	9,502	0.02%
2019/07/29	11	77.35	11	78.92	79.70	0	9,275	0.00%
2019/07/26	4	73.30	7	74.83	74.70	-3	9,056	-0.03%
2019/07/25	6	72.68	11	73.04	73.50	-5	9,211	-0.05%
2019/07/24	14	71.11	24	71.96	72.30	-10	9,140	-0.11%
2019/07/23	36	73.01	36	72.24	71.40	0	9,094	0.00%
2019/07/22	15	72.29	5	71.94	71.90	10	8,839	0.11%
2019/07/19	1	70.40	3	71.63	72.50	-2	8,902	-0.02%
2019/07/18	4	71.10	6	70.60	70.40	-2	8,974	-0.02%
2019/07/17	120	70.07	17.7	70.47	70.90	102.3	9,181	1.11%	大買/鉅額交易
2019/07/16	7	71.86	25	73.00	73.00	-18	9,229	-0.20%
2019/07/15	8	71.50	7.3	71.82	72.00	0.7	9,369	0.01%
2019/07/12	4	70.33	2	69.85	69.70	2	9,476	0.02%
2019/07/11	5	69.30	11	70.57	72.30	-6	9,513	-0.06%
2019/07/10	7	69.31	17.2	69.16	70.00	-10.2	9,485	-0.11%
2019/07/09	13.2	66.25	10	65.32	67.30	3.2	9,313	0.03%
2019/07/08	30	63.35	36	64.66	64.60	-6	9,122	-0.07%
2019/07/05	6	59.70	12	60.23	60.30	-6	9,034	-0.07%
2019/07/04	6	59.47	7	59.17	59.00	-1	9,140	-0.01%
2019/07/03	6	58.77	12	58.79	58.80	-6	9,129	-0.07%
2019/07/02	6	59.12	3	59.83	59.20	3	9,223	0.03%
2019/07/01	1	59.90	3	59.73	59.70	-2	9,365	-0.02%
2019/06/27	7	58.86	2	58.85	58.00	5	9,301	0.05%
2019/06/26	2	56.45	10	57.00	57.20	-8	9,081	-0.09%
2019/06/25	5	55.96	0	0.00	54.90	5	8,951	0.06%
2019/06/24	2	55.45	5	56.30	56.30	-3	8,955	-0.03%
2019/06/21	5	56.70	4	56.50	55.70	1	8,942	0.01%
2019/06/20	13	53.91	14	56.04	56.80	-1	8,911	-0.01%
2019/06/19	25	51.89	30	52.88	53.80	-5	8,762	-0.06%
2019/06/18	1	49.30	1	49.35	49.30	0	8,615	0.00%
2019/06/17	7	49.87	1	49.65	49.65	6	8,725	0.07%
2019/06/14	2	51.85	7	51.64	51.60	-5	8,769	-0.06%
2019/06/13	4	53.40	2	53.10	53.10	2	8,808	0.02%
2019/06/12	1	53.50	2	53.20	53.40	-1	8,970	-0.01%
2019/06/11	3	54.10	5.4	53.93	53.60	-2.4	9,015	-0.03%
2019/06/10	8.4	53.64	5	53.54	53.90	3.4	9,036	0.04%
2019/06/06	5	51.74	2	52.45	52.30	3	9,038	0.03%
2019/06/05	5	52.32	9	51.91	51.80	-4	9,100	-0.04%
2019/06/04	6	53.07	3	51.70	51.70	3	9,118	0.03%
2019/06/03	10	52.13	12	52.58	52.90	-2	9,219	-0.02%
2019/05/31	5	53.16	7	53.79	52.80	-2	9,367	-0.02%
2019/05/30	7	52.63	12	52.76	53.40	-5	9,524	-0.05%
2019/05/29	27	52.44	19	52.52	51.60	8	9,880	0.08%
2019/05/28	7	54.36	8	54.95	54.70	-1	9,896	-0.01%
2019/05/27	10	55.15	9	55.84	54.50	1	10,205	0.01%
2019/05/24	2	57.65	4	57.50	56.90	-2	10,194	-0.02%
2019/05/23	1	56.90	18	57.11	57.30	-17	10,341	-0.16%
2019/05/22	25	59.20	17	58.71	57.30	8	10,728	0.07%
2019/05/21	19	56.96	11	58.36	59.00	8	10,746	0.07%
2019/05/20	13	56.90	12	56.53	56.10	1	10,807	0.01%
2019/05/17	27	58.80	8	58.48	57.80	19	10,813	0.18%
2019/05/16	11	59.25	22	59.05	58.20	-11	10,805	-0.10%
2019/05/15	18	58.74	41	58.52	59.00	-23	10,961	-0.21%
2019/05/14	28	56.69	15	57.24	57.60	13	11,067	0.12%
2019/05/13	9	56.36	12	55.65	55.30	-3	11,229	-0.03%
2019/05/10	8	58.03	2	58.10	57.20	6	11,531	0.05%
2019/05/09	9	59.71	10	59.32	58.10	-1	11,897	-0.01%
2019/05/08	6	59.72	6	60.45	60.50	0	12,040	0.00%
2019/05/07	0	0.00	11	60.21	60.30	-11	12,176	-0.09%
2019/05/06	8	59.28	2	58.40	58.40	6	12,489	0.05%
2019/05/03	12	60.39	11	61.56	61.70	1	13,191	0.01%
2019/05/02	15	60.84	41	60.53	61.00	-26	13,595	-0.19%
2019/04/30	21	58.15	10	58.34	58.30	11	14,103	0.08%
2019/04/29	6	56.80	1	57.30	57.60	5	14,579	0.03%
2019/04/26	9	57.67	5	57.22	57.30	4	14,566	0.03%
2019/04/25	9	58.98	13	59.31	59.10	-4	14,486	-0.03%
2019/04/24	16	58.73	9	58.44	58.20	7	14,376	0.05%
2019/04/23	38	60.67	11	60.69	60.50	27	14,191	0.19%
2019/04/22	9	61.16	9.6	62.00	63.20	-0.6	13,925	0.00%
2019/04/19	23	59.73	25	60.06	60.70	-2	13,710	-0.01%
2019/04/18	17	57.75	21	57.37	58.20	-4	13,489	-0.03%
2019/04/17	3	56.30	3	56.57	56.10	0	13,274	0.00%
2019/04/16	20	56.67	21.1	57.20	57.20	-1.1	13,224	-0.01%
2019/04/15	17	54.85	20	55.31	55.90	-3	13,015	-0.02%
2019/04/12	11	52.54	8	52.58	52.40	3	12,947	0.02%
2019/04/11	18	54.64	25.5	54.42	52.30	-7.5	12,954	-0.06%
2019/04/10	21.5	52.92	15	53.54	53.70	6.5	12,825	0.05%
2019/04/09	6	52.12	9	51.68	51.50	-3	12,732	-0.02%
2019/04/08	4	52.93	6	52.18	52.00	-2	12,803	-0.02%
2019/04/03	11.2	52.39	8	53.08	51.60	3.2	12,808	0.02%
2019/04/02	6.8	51.46	9	51.57	51.60	-2.2	12,697	-0.02%
2019/04/01	0	0.00	2	50.10	50.30	-2	12,639	-0.02%
2019/03/29	1	49.20	0	0.00	49.95	1	12,660	0.01%
2019/03/27	10	50.44	6	49.80	49.80	4	13,191	0.03%
2019/03/26	5	50.22	0	0.00	50.10	5	13,266	0.04%
2019/03/25	7	50.63	16	49.86	49.95	-9	13,319	-0.07%
2019/03/22	12	52.28	7	51.77	51.60	5	13,402	0.04%
2019/03/21	3.3	51.92	12	52.22	52.40	-8.7	13,469	-0.06%
2019/03/20	18.7	51.50	22	51.92	52.20	-3.3	13,595	-0.02%
2019/03/19	13	51.18	20	51.05	49.95	-7	13,462	-0.05%
2019/03/18	4	49.45	6	49.76	49.80	-2	13,260	-0.02%
2019/03/15	15	48.74	7	48.66	49.00	8	13,210	0.06%
2019/03/14	1	49.65	0	0.00	49.70	1	13,078	0.01%
2019/03/13	9	49.92	5	50.18	50.30	4	13,182	0.03%
2019/03/12	3	50.20	8	49.55	49.55	-5	13,176	-0.04%
2019/03/11	13	49.58	1	50.90	49.35	12	13,420	0.09%
2019/03/08	7	50.07	6	49.90	50.60	1	13,452	0.01%
2019/03/07	17	50.83	34	51.30	50.50	-17	13,434	-0.13%
2019/03/06	37	52.95	11	52.49	51.50	26	13,415	0.19%
2019/03/05	20	53.85	18	54.21	54.20	2	13,257	0.02%
2019/03/04	16	53.04	27	54.30	55.50	-11	13,312	-0.08%
2019/02/27	9	51.10	17.4	51.40	51.40	-8.4	12,885	-0.07%
2019/02/26	26.4	51.28	21	51.71	51.40	5.4	12,737	0.04%
2019/02/25	3	48.80	15	49.65	49.60	-12	12,345	-0.10%
2019/02/22	61	48.79	47	48.87	48.60	14	12,298	0.11%
2019/02/21	16	50.56	29	50.57	50.60	-13	12,262	-0.11%
2019/02/20	34	48.63	23	48.24	49.00	11	12,080	0.09%
2019/02/19	13	49.37	34	49.58	49.20	-21	12,027	-0.17%
2019/02/18	16	49.34	3	49.72	48.65	13	11,934	0.11%
2019/02/15	40	48.93	30	49.20	48.90	10	11,918	0.08%
2019/02/14	15.3	50.20	14	50.19	49.05	1.3	11,862	0.01%
2019/02/13	10	50.37	20	51.07	49.80	-10	11,648	-0.09%
2019/02/12	25	50.13	58.3	51.15	49.70	-33.3	11,521	-0.29%
2019/02/11	58.9	50.41	34.4	49.61	50.60	24.5	11,339	0.22%
2019/01/30	21.4	45.19	40	45.57	46.00	-18.6	11,067	-0.17%
2019/01/29	11	43.10	6	43.05	43.05	5	10,767	0.05%
2019/01/28	23	44.28	12	44.00	43.70	11	10,638	0.10%
2019/01/25	21	44.21	21	44.17	43.30	0	10,669	0.00%
2019/01/24	48	45.26	39	45.55	44.30	9	10,534	0.09%
2019/01/23	47	42.63	48	42.87	44.65	-1	9,951	-0.01%
2019/01/22	25	41.28	25	42.03	42.35	0	9,846	0.00%
2019/01/21	46	40.25	65.1	40.38	41.35	-19.1	9,429	-0.20%
2019/01/18	5	37.63	4	37.58	37.60	1	9,279	0.01%
2019/01/17	3	36.98	1	36.50	36.50	2	9,559	0.02%
2019/01/16	13	37.78	2	37.65	37.10	11	9,849	0.11%
2019/01/15	0	0.00	1	36.90	36.90	-1	10,197	-0.01%
2019/01/14	10	36.70	2	36.90	36.95	8	10,678	0.07%
2019/01/11	19	36.60	11	36.68	36.60	8	10,779	0.07%
2019/01/10	4	36.94	8	36.48	36.45	-4	10,893	-0.04%
2019/01/09	6	37.43	1	37.45	37.00	5	11,005	0.05%
2019/01/08	18	38.26	23	38.25	37.95	-5	11,048	-0.05%
2019/01/07	3	38.30	5	39.04	39.00	-2	11,267	-0.02%
2019/01/04	14	37.56	20	37.58	37.50	-6	11,269	-0.05%
2019/01/03	9	38.56	16	38.49	38.60	-7	11,357	-0.06%
2019/01/02	18	38.23	2	38.00	38.00	16	11,452	0.14%
2018/12/28	1	39.05	0	0.00	38.90	1	11,477	0.01%
2018/12/27	6	38.70	10	38.57	38.40	-4	11,562	-0.03%
2018/12/26	10	37.72	7	39.06	37.35	3	11,528	0.03%
2018/12/25	0	0.00	2	38.40	38.75	-2	11,555	-0.02%
2018/12/24	1	37.10	4	37.85	38.60	-3	11,840	-0.03%
2018/12/22	6	36.60	0	0.00	37.00	6	11,913	0.05%
2018/12/21	13	38.92	10	38.85	37.60	3	12,033	0.02%
2018/12/20	3	37.80	7	38.01	37.90	-4	11,750	-0.03%
2018/12/19	10	36.68	13	37.77	38.00	-3	12,407	-0.02%
2018/12/18	7	36.64	17	36.36	36.10	-10	12,602	-0.08%
2018/12/17	8	37.72	1	38.40	37.30	7	12,754	0.05%
2018/12/14	1	38.20	7	37.72	38.00	-6	12,727	-0.05%
2018/12/13	2	37.80	2	37.75	37.15	0	12,739	0.00%
2018/12/12	66	36.90	1	35.95	36.10	65	12,723	0.51%
2018/12/11	0	0.00	2	35.95	35.70	-2	13,076	-0.02%
2018/12/10	14	34.58	16	34.99	35.00	-2	13,446	-0.01%
2018/12/07	4	34.86	6	35.05	35.05	-2	13,978	-0.01%
2018/12/06	22	35.48	17	34.54	34.05	5	14,042	0.04%
2018/12/05	4	37.86	7	37.56	37.50	-3	14,081	-0.02%
2018/12/04	1	39.80	19	39.16	38.50	-18	14,113	-0.13%
2018/12/03	2	37.95	5	37.84	38.00	-3	13,929	-0.02%
2018/11/30	2	36.00	4	36.38	36.30	-2	13,977	-0.01%
2018/11/29	12	37.58	5	37.11	36.25	7	14,135	0.05%
2018/11/28	8	36.69	1	36.55	36.60	7	14,249	0.05%
2018/11/27	5	37.30	18	37.84	36.55	-13	14,571	-0.09%
2018/11/26	10	36.60	1	36.25	36.55	9	14,798	0.06%
2018/11/23	1	35.65	19	36.32	35.70	-18	14,888	-0.12%
2018/11/22	4	36.35	9	36.39	35.95	-5	14,912	-0.03%
2018/11/21	8	36.27	6	36.56	36.45	2	14,938	0.01%
2018/11/20	10	37.11	2	36.53	36.50	8	14,941	0.05%
2018/11/19	3	36.80	37	36.31	37.80	-34	14,780	-0.23%
2018/11/16	7	34.91	3	34.83	34.80	4	14,501	0.03%
2018/11/15	0	0.00	6	34.26	34.30	-6	14,406	-0.04%
2018/11/14	19	34.77	8.1	34.34	34.00	10.9	14,326	0.08%
2018/11/13	4.1	32.15	2	35.05	35.05	2.1	14,212	0.01%
2018/11/12	17	34.85	4	34.33	34.10	13	14,102	0.09%
2018/11/09	44	34.79	37	34.72	35.50	7	14,002	0.05%
2018/11/08	19	36.59	19	36.12	34.80	0	13,889	0.00%
2018/11/07	4	35.78	6	36.38	36.65	-2	13,747	-0.01%
2018/11/06	3	36.53	3	36.47	35.05	0	13,662	0.00%
2018/11/05	16	36.47	7	36.76	36.60	9	13,506	0.07%
2018/11/02	22	36.59	8	36.61	36.30	14	13,376	0.10%
2018/11/01	9	34.85	31	35.16	36.30	-22	13,143	-0.17%
2018/10/31	16	32.82	22	31.85	33.75	-6	12,878	-0.05%
2018/10/30	29	29.48	23	29.85	30.70	6	12,651	0.05%
2018/10/29	36	32.41	50	32.93	31.35	-14	12,228	-0.11%
2018/10/26	49	34.28	88	34.99	33.20	-39	11,840	-0.33%
2018/10/25	52.3	37.45	29	36.64	35.50	23.3	11,427	0.20%
2018/10/24	34.7	38.78	42	38.90	39.40	-7.3	11,058	-0.07%
2018/10/23	32	38.09	18	38.39	38.00	14	10,736	0.13%
2018/10/22	7	36.54	36	38.18	37.75	-29	10,320	-0.28%
2018/10/19	15	35.50	6	35.61	35.50	9	9,808	0.09%
2018/10/18	3	35.82	2	36.40	36.40	1	9,661	0.01%
2018/10/17	1	35.40	6	35.85	35.55	-5	9,509	-0.05%
2018/10/16	9	33.98	8	34.34	34.90	1	9,299	0.01%
2018/10/15	15	35.36	3	34.25	33.75	12	9,145	0.13%
2018/10/12	0	0.00	5	34.65	34.65	-5	8,841	-0.06%
2018/10/11	2	31.00	5	31.48	31.50	-3	8,767	-0.03%
2018/10/09	12	33.84	35	34.10	34.00	-23	8,557	-0.27%
2018/10/08	26	35.90	8	34.19	33.85	18	8,362	0.22%
2018/10/05	4	36.74	10	35.53	37.10	-6	8,143	-0.07%
2018/10/04	7	37.36	5	37.25	37.05	2	7,948	0.03%
2018/10/03	12	37.62	14	37.50	37.00	-2	7,846	-0.03%
2018/10/02	121	39.50	116	38.70	37.75	5	7,676	0.07%	大買/大賣/
2018/10/01	14	39.57	9	39.34	39.00	5	7,309	0.07%
2018/09/28	6	39.60	17	39.63	39.95	-11	7,163	-0.15%
2018/09/27	2	39.93	12	39.87	39.55	-10	6,973	-0.14%
2018/09/26	36	39.93	37	39.53	39.90	-1	6,725	-0.01%
2018/09/25	15	38.06	29.1	37.68	39.20	-14.1	5,973	-0.24%
2018/09/21	4	35.58	15	35.46	35.65	-11	5,648	-0.19%
2018/09/20	37	34.31	50	34.52	34.00	-13	5,402	-0.24%
2018/09/19	11	34.14	26	33.94	33.95	-15	5,267	-0.28%
2018/09/18	43	33.26	31	33.47	33.45	12	5,121	0.23%
2018/09/17	62	35.75	23	35.47	34.80	39	4,920	0.79%
2018/09/14	40	34.57	37	34.74	36.50	3	4,534	0.07%
2018/09/13	32	36.21	25	35.81	33.60	7	4,113	0.17%
2018/09/12	19	33.93	22	34.30	34.90	-3	3,537	-0.08%
2018/09/11	19	34.43	16	34.59	34.40	3	3,414	0.09%
2018/09/10	12	34.11	1	34.50	34.45	11	3,180	0.35%
2018/09/07	15	34.11	14	34.76	33.95	1	3,074	0.03%
2018/09/06	20	34.56	9	34.69	35.25	11	2,918	0.38%
2018/09/05	5	34.69	9	34.47	34.35	-4	2,726	-0.15%
2018/09/04	16	33.69	19	34.34	34.30	-3	2,514	-0.12%
2018/09/03	12	34.23	20.1	33.67	34.60	-8.1	2,271	-0.36%
2018/08/31	21	32.58	19	32.82	33.00	2	1,890	0.11%
2018/08/30	0	30.60	7	30.26	30.75	-7	1,418	-0.49%
2018/08/29	4	28.45	1	27.90	29.00	3	1,292	0.23%
2018/08/28	0	0.00	6.2	27.97	28.30	-6.2	1,363	-0.46%
2018/08/27	5.2	27.02	0	0.00	27.75	5.2	1,314	0.40%
2018/08/07	10	26.70	2	26.80	26.75	8	1,367	0.58%
2018/08/06	0	0.00	1	26.25	26.40	-1	1,317	-0.08%
2018/08/02	1	26.35	2	26.25	26.05	-1	1,314	-0.08%
2018/07/30	3	26.60	1	26.80	26.80	2	1,292	0.15%
2018/07/27	0	0.00	1	26.40	26.35	-1	1,254	-0.08%
2018/07/25	0	0.00	5	26.10	26.00	-5	1,255	-0.40%
2018/07/24	0	0.00	6	25.60	25.95	-6	1,250	-0.48%
2018/07/19	6	26.15	1	26.25	26.20	5	1,234	0.40%
2018/07/18	1	25.80	1	25.65	25.90	0	1,219	0.00%
2018/07/13	3	25.50	0	0.00	25.45	3	1,229	0.24%
2018/07/12	1	24.85	3	25.00	25.05	-2	1,227	-0.16%
2018/07/11	3	26.00	1	26.15	26.00	2	1,227	0.16%
2018/07/10	0	0.00	5	26.13	25.95	-5	1,221	-0.41%
2018/07/02	2	27.20	0	0.00	27.25	2	1,230	0.16%
2018/06/29	1	27.35	0	0.00	27.30	1	1,224	0.08%
2018/06/28	1	27.30	2	27.23	27.10	-1	1,219	-0.08%
2018/06/27	0	0.00	2	27.30	27.00	-2	1,211	-0.17%
2018/06/26	6	27.27	2.5	27.38	27.30	3.5	1,206	0.29%
2018/06/25	0.5	27.55	0	0.00	27.70	0.5	1,192	0.04%
2018/06/22	1	26.50	0	0.00	26.50	1	1,166	0.09%
2018/06/20	0	0.00	3	26.80	26.90	-3	1,158	-0.26%
2018/06/14	0	0.00	1	27.80	27.85	-1	1,127	-0.09%
2018/06/13	0	0.00	2	27.75	27.70	-2	1,111	-0.18%
2018/06/12	1	27.35	0	0.00	27.20	1	1,086	0.09%
2018/06/11	2	27.48	0	0.00	27.25	2	1,078	0.19%
2018/06/08	1	27.55	0	0.00	27.45	1	1,066	0.09%
2018/06/07	1	27.80	2	27.55	27.50	-1	1,053	-0.09%
2018/06/06	8	27.80	0	0.00	27.95	8	1,009	0.79%
2018/06/05	7	27.95	4	27.88	27.95	3	979	0.31%
2018/06/04	1	26.55	1	26.95	27.20	0	825	0.00%
2018/05/31	1	25.45	0	0.00	25.45	1	758	0.13%
2018/05/28	1	25.80	0	0.00	25.90	1	643	0.16%
2018/05/25	0	0.00	1	25.85	25.80	-1	647	-0.15%
2018/05/24	2	25.58	0	0.00	25.55	2	662	0.30%
2018/05/21	0	0.00	0.3	26.50	26.50	-0.3	622	-0.05%
2018/05/18	3.3	27.14	1.5	26.30	27.00	1.7	610	0.28%
2018/05/17	1	25.35	0	0.00	25.85	1	548	0.18%
2018/05/16	1	25.50	0	0.00	25.50	1	545	0.18%
2018/05/14	1	26.20	1	26.40	26.45	0	586	0.00%
2018/05/11	0	0.00	2	26.43	26.40	-2	592	-0.34%
2018/05/08	0	0.00	1	26.00	25.95	-1	607	-0.16%
2018/05/03	1	25.90	0	0.00	25.80	1	639	0.16%
2018/05/02	0	0.00	1	26.40	26.25	-1	658	-0.15%
2018/04/30	0	0.00	5	25.45	25.50	-5	658	-0.76%
2018/04/25	1	25.45	0	0.00	25.35	1	725	0.14%
2018/04/23	0	0.00	15	26.10	26.00	-15	758	-1.98%
2018/04/19	1	26.90	0	0.00	26.90	1	811	0.12%
2018/04/16	0	0.00	1	27.00	27.00	-1	838	-0.12%
2018/04/11	0	0.00	1	27.55	27.55	-1	954	-0.10%
2018/04/10	1	26.95	0	0.00	26.95	1	969	0.10%
2018/03/30	0	0.00	1	27.95	27.80	-1	1,081	-0.09%
2018/03/29	1	27.90	0	0.00	27.90	1	1,101	0.09%
2018/03/27	1	27.95	1	28.20	28.20	0	1,154	0.00%
2018/03/23	0	0.00	1	27.85	27.90	-1	1,260	-0.08%
2018/03/22	1	28.60	0	0.00	28.50	1	1,295	0.08%
2018/03/21	0	0.00	1	29.00	28.95	-1	1,358	-0.07%
2018/03/20	0	0.00	2	28.60	29.00	-2	1,385	-0.14%
2018/03/13	1	29.30	0	0.00	29.35	1	1,694	0.06%
2018/03/12	1	29.25	1	29.40	29.40	0	1,762	0.00%
2018/03/09	1	29.10	0	0.00	29.00	1	1,870	0.05%
2018/02/27	1	29.85	0	0.00	29.55	1	2,480	0.04%
2018/02/23	0	0.00	3	29.50	29.75	-3	2,470	-0.12%
2018/02/22	0	0.00	1	29.00	28.85	-1	2,478	-0.04%
2018/02/21	1	28.50	0	0.00	28.80	1	2,503	0.04%
2018/02/12	4	27.98	0	0.00	28.00	4	2,550	0.16%
2018/02/08	1	28.20	0	0.00	28.15	1	2,636	0.04%
2018/02/07	1	28.20	1	28.60	28.55	0	2,640	0.00%
2018/02/06	0	0.00	2	27.10	27.55	-2	2,646	-0.08%
2018/02/05	0	0.00	1	30.10	29.85	-1	2,627	-0.04%
2018/02/01	1	30.60	0	0.00	30.25	1	2,693	0.04%
2018/01/25	0	0.00	1	31.80	31.45	-1	2,824	-0.04%
2018/01/22	6	31.08	0	0.00	30.80	6	2,935	0.20%
2018/01/17	1	33.25	1.4	33.28	32.65	-0.4	2,898	-0.01%
2018/01/16	1.4	33.60	0	0.00	33.75	1.4	2,864	0.05%
2018/01/10	0	0.00	1.2	32.29	32.00	-1.2	2,844	-0.04%
2018/01/08	4	32.50	3	33.15	32.00	1	2,809	0.04%
2018/01/05	3	34.27	0	0.00	34.40	3	2,745	0.11%
2018/01/04	0	0.00	1	34.60	34.50	-1	2,728	-0.04%
2018/01/03	1	34.80	0	0.00	34.35	1	2,710	0.04%