台表科 (6278)-國票-北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
114.5
漲跌
▼1.5
漲幅
-1.29%
成交量
4,681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(已收盤)

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－國票-北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

國票-北高雄券商分點個股進出
國票-北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
2024/05/22	1	116.50	0	0.00	116.00	1	4,001	0.02%
2024/05/21	0	0.00	2	115.50	116.50	-2	3,963	-0.05%
2024/05/20	2	117.25	1	117.50	116.50	1	3,918	0.03%
2024/05/17	0	0.00	1	120.00	120.00	-1	3,819	-0.03%
2024/05/16	1	115.50	4	118.63	119.50	-3	3,776	-0.08%
2024/05/15	1	118.50	0	0.00	118.50	1	3,718	0.03%
2024/05/13	3	116.83	1	117.00	116.50	2	3,672	0.05%
2024/05/10	0	0.00	1	117.50	117.00	-1	3,647	-0.03%
2024/05/09	2	118.50	0	0.00	117.00	2	3,601	0.06%
2024/05/07	3	119.00	10	120.50	119.00	-7	3,480	-0.20%
2024/05/03	14	118.96	5	119.10	118.50	9	3,367	0.27%
2024/05/02	12	122.00	5	121.60	122.00	7	3,254	0.22%
2024/04/30	3	119.17	25	119.38	119.50	-22	3,104	-0.71%
2024/04/29	2	112.25	1	113.50	114.00	1	2,869	0.03%
2024/04/26	2	111.25	0	0.00	111.00	2	2,820	0.07%
2024/04/24	10	113.50	40	110.06	113.50	-30	2,709	-1.11%
2024/04/22	2	105.75	2	106.50	106.00	0	2,569	0.00%
2024/04/19	0	0.00	15	106.50	107.50	-15	2,544	-0.59%
2024/04/17	1	107.50	0	0.00	107.50	1	2,494	0.04%
2024/04/16	1	109.00	503	105.96	105.50	-502	2,467	-20.35%	大賣/鉅額交易
2024/04/12	0	0.00	3	109.17	110.50	-3	2,377	-0.13%
2024/04/11	1	112.00	0	0.00	109.00	1	2,346	0.04%
2024/04/09	9	110.83	1	109.00	109.00	8	2,277	0.35%
2024/03/29	43	108.07	4	109.50	108.50	39	2,163	1.80%
2024/03/28	8	105.81	4	107.25	105.50	4	2,084	0.19%
2024/03/25	0	0.00	1	104.50	104.00	-1	2,086	-0.05%
2024/03/20	1	109.00	0	0.00	106.00	1	2,010	0.05%
2024/03/15	1	109.50	0	0.00	108.00	1	1,673	0.06%
2024/03/14	1	110.50	0	0.00	110.00	1	1,627	0.06%
2024/03/13	20	107.00	521	107.38	107.50	-501	1,533	-32.67%	大賣/鉅額交易
2024/03/07	1	97.20	2	98.00	96.50	-1	1,426	-0.07%
2024/03/04	372	96.80	27	96.89	97.30	345	1,528	22.57%	大買/鉅額交易
2024/03/01	1	96.30	0	0.00	95.20	1	1,559	0.06%
2024/02/29	250	97.70	1	98.20	98.20	249	1,563	15.92%	大買/鉅額交易
2024/02/27	0	0.00	1	96.50	96.10	-1	1,597	-0.06%
2024/02/26	1	96.40	1	96.50	96.60	0	1,602	0.00%
2024/02/22	1	96.80	0	0.00	96.60	1	1,614	0.06%
2024/02/19	0	0.00	4	95.00	96.00	-4	1,615	-0.25%
2024/02/16	0	0.00	1	94.70	94.50	-1	1,613	-0.06%
2024/01/30	1	93.90	0	0.00	93.10	1	1,660	0.06%
2024/01/24	1	92.20	0	0.00	92.10	1	1,688	0.06%
2024/01/18	1	89.90	0	0.00	90.30	1	1,744	0.06%
2024/01/04	1	94.30	0	0.00	94.70	1	1,725	0.06%
2023/12/28	2	94.35	0	0.00	95.10	2	1,688	0.12%
2023/12/15	205	94.67	5	94.80	93.70	200	1,508	13.26%	大買/鉅額交易
2023/12/14	210	94.59	10	94.80	94.30	200	1,503	13.30%	大買/鉅額交易
2023/12/13	1	93.60	0	0.00	93.30	1	1,499	0.07%
2023/12/12	5	96.50	0	0.00	95.30	5	1,500	0.33%
2023/12/08	0	0.00	10	96.10	97.10	-10	1,508	-0.66%
2023/12/06	0	0.00	3	94.80	94.80	-3	1,472	-0.20%
2023/12/01	2	97.20	2	97.50	97.00	0	1,353	0.00%
2023/11/28	10	94.40	11	94.67	95.10	-1	1,197	-0.08%
2023/11/24	3	94.70	0	0.00	94.40	3	1,130	0.27%
2023/11/16	5	92.00	0	0.00	92.50	5	1,018	0.49%
2023/11/15	5	92.60	0	0.00	92.40	5	1,009	0.50%
2023/11/13	0	0.00	2	92.80	92.20	-2	984	-0.20%
2023/11/06	2	92.10	0	0.00	92.50	2	974	0.21%
2023/10/31	0	0.00	3	92.27	91.40	-3	960	-0.31%
2023/10/30	0	0.00	4.4	92.08	91.70	-4.4	915	-0.48%
2023/10/16	4	90.45	0	0.00	90.50	4	1,308	0.31%
2023/10/04	0	0.00	1	91.00	91.30	-1	1,489	-0.07%
2023/10/03	0	0.00	2	92.40	91.80	-2	1,500	-0.13%
2023/10/02	3	91.90	3	91.70	92.00	0	1,533	0.00%
2023/09/28	0	0.00	1	92.30	92.00	-1	1,541	-0.06%
2023/09/27	1.4	90.75	0	0.00	91.00	1.4	1,549	0.09%
2023/09/26	0	0.00	0.2	92.05	91.30	-0.2	1,554	-0.01%
2023/09/25	2	91.70	0	0.00	92.00	2	1,560	0.13%
2023/09/21	0	0.00	4	92.20	92.50	-4	1,557	-0.26%
2023/09/20	1.1	93.61	0	0.00	93.20	1.1	1,552	0.07%
2023/09/18	0.1	95.90	2	96.00	95.60	-1.9	1,535	-0.12%
2023/09/15	1	95.50	1	95.70	95.60	0	1,533	0.00%
2023/09/11	0	0.00	1	93.50	92.30	-1	1,587	-0.06%
2023/09/06	2	93.10	0	0.00	93.40	2	1,624	0.12%
2023/09/05	0	0.00	2	92.70	92.10	-2	1,617	-0.12%
2023/09/01	2	90.90	0	0.00	90.90	2	1,620	0.12%
2023/08/31	2	90.40	2	91.70	91.70	0	1,621	0.00%
2023/08/28	1	89.90	1	90.10	90.20	0	1,655	0.00%
2023/08/25	0	0.00	2	90.20	90.50	-2	1,671	-0.12%
2023/08/24	3	89.43	1	89.30	89.60	2	1,680	0.12%
2023/08/15	0	0.00	1	89.30	90.20	-1	1,705	-0.06%
2023/08/14	2	88.35	1	86.90	86.80	1	1,693	0.06%
2023/08/10	0	0.00	2	89.75	89.80	-2	1,665	-0.12%
2023/08/08	4	89.40	0	0.00	89.20	4	1,666	0.24%
2023/08/07	2	91.35	1	92.10	92.50	1	1,645	0.06%
2023/08/02	2	90.75	0	0.00	90.30	2	1,638	0.12%
2023/08/01	1	91.50	0	0.00	91.00	1	1,640	0.06%
2023/07/27	0	0.00	2	89.85	90.20	-2	1,644	-0.12%
2023/07/26	0	0.00	1	89.50	89.00	-1	1,633	-0.06%
2023/07/25	4	88.25	0	0.00	88.40	4	1,627	0.25%
2023/07/21	0	0.00	2	95.80	92.80	-2	1,561	-0.13%
2023/07/20	2	92.10	4	94.80	96.40	-2	1,385	-0.14%
2023/07/19	1	89.10	0	0.00	87.70	1	1,267	0.08%
2023/07/18	3	87.47	4	88.50	88.80	-1	1,263	-0.08%
2023/07/17	3	87.93	0	0.00	88.20	3	1,256	0.24%
2023/07/14	1	89.60	0	0.00	89.50	1	1,264	0.08%
2023/07/13	1	91.50	0	0.00	90.20	1	1,276	0.08%
2023/07/12	1	99.40	1	99.50	99.50	0	1,216	0.00%
2023/07/10	0	0.00	1	98.80	98.80	-1	1,203	-0.08%
2023/07/07	2	98.40	1	98.10	98.50	1	1,217	0.08%
2023/07/05	1	101.50	0	0.00	101.50	1	1,253	0.08%
2023/07/03	1	100.50	1	100.50	101.00	0	1,359	0.00%
2023/06/19	0	0.00	1	100.50	100.00	-1	1,494	-0.07%
2023/06/16	2	98.90	2	99.85	100.50	0	1,477	0.00%
2023/06/15	0	0.00	4	99.58	98.90	-4	1,468	-0.27%
2023/06/14	3	98.73	0	0.00	98.90	3	1,452	0.21%
2023/06/13	1	101.50	0	0.00	100.50	1	1,450	0.07%
2023/06/12	1	101.50	5	101.00	102.00	-4	1,449	-0.28%
2023/06/09	4	99.10	50	98.69	99.00	-46	1,445	-3.18%
2023/06/08	0	0.00	40	99.14	99.30	-40	1,489	-2.69%
2023/06/07	2	98.95	2	99.90	99.60	0	1,518	0.00%
2023/06/02	0	0.00	1	99.30	99.50	-1	1,597	-0.06%
2023/06/01	3	98.53	1	98.50	99.10	2	1,615	0.12%
2023/05/26	0	0.00	9	99.89	99.90	-9	1,653	-0.54%
2023/05/25	0	0.00	1	99.80	99.90	-1	1,691	-0.06%
2023/05/24	0	0.00	1	100.00	100.00	-1	1,718	-0.06%
2023/05/17	0	0.00	1	95.60	96.80	-1	1,963	-0.05%
2023/05/16	1	95.10	2	95.30	95.20	-1	1,968	-0.05%
2023/05/15	0	0.00	8	94.30	94.20	-8	1,988	-0.40%
2023/05/11	2	95.95	1	97.90	95.20	1	2,029	0.05%
2023/05/10	3	96.73	0	0.00	97.10	3	2,041	0.15%
2023/05/09	3	96.70	1	96.70	96.70	2	2,108	0.09%
2023/05/05	1	97.50	0	0.00	97.60	1	2,168	0.05%
2023/05/03	3	96.97	0	0.00	96.40	3	2,278	0.13%
2023/04/28	3	99.07	1	98.20	98.50	2	2,325	0.09%
2023/04/25	0	0.00	3	97.37	97.00	-3	2,318	-0.13%
2023/04/21	1	98.60	2	98.30	98.10	-1	2,310	-0.04%
2023/04/18	5	103.00	0	0.00	101.50	5	2,275	0.22%
2023/04/17	16	102.94	1	104.00	104.50	15	2,257	0.66%
2023/04/12	1	101.00	0	0.00	101.00	1	2,207	0.05%
2023/04/11	3	99.93	2	101.75	101.50	1	2,183	0.05%
2023/04/10	2	96.55	2	97.85	98.00	0	2,132	0.00%
2023/04/07	6	99.78	11	98.30	97.30	-5	2,112	-0.24%
2023/04/06	0	0.00	2	100.25	100.00	-2	2,048	-0.10%
2023/03/31	0	0.00	1	97.00	97.20	-1	1,997	-0.05%
2023/03/27	5	95.58	5	95.36	96.00	0	1,923	0.00%
2023/03/24	0	0.00	1	95.00	95.30	-1	1,909	-0.05%
2023/03/21	0	0.00	1	92.90	93.30	-1	1,861	-0.05%
2023/03/20	3	92.10	3	92.50	92.50	0	1,862	0.00%
2023/03/17	3	91.17	0	0.00	91.20	3	1,882	0.16%
2023/03/16	2	91.75	0	0.00	91.10	2	1,873	0.11%
2023/03/14	9	92.87	13	92.74	92.70	-4	1,855	-0.22%
2023/03/13	3	92.00	5	92.42	92.70	-2	1,844	-0.11%
2023/03/10	0	0.00	1	92.30	91.80	-1	1,813	-0.06%
2023/03/09	4	92.58	4	92.48	91.80	0	1,810	0.00%
2023/03/08	0	0.00	1	91.50	92.00	-1	1,796	-0.06%
2023/03/07	3	89.60	8	89.85	90.70	-5	1,776	-0.28%
2023/03/06	0	0.00	1	90.30	90.90	-1	1,753	-0.06%
2023/03/03	0	0.00	3	89.70	89.90	-3	1,733	-0.17%
2023/03/02	2	88.60	4	88.65	89.10	-2	1,729	-0.12%
2023/02/24	2	89.10	0	0.00	88.90	2	1,720	0.12%
2023/02/22	1	88.30	3	88.90	88.70	-2	1,645	-0.12%
2023/02/21	7	88.07	0.1	88.40	88.40	6.9	1,641	0.42%
2023/02/20	0	0.00	2	87.20	87.40	-2	1,616	-0.12%
2023/02/16	3	85.77	1	86.20	86.20	2	1,577	0.13%
2023/02/15	9	85.63	1	85.00	85.00	8	1,572	0.51%
2023/02/14	0.1	88.18	0	0.00	87.50	0.1	1,517	0.01%
2023/02/13	7	85.80	3	87.33	87.70	4	1,537	0.26%
2023/02/10	2	88.15	2	87.25	86.90	0	1,537	0.00%
2023/02/08	1	89.00	2	89.55	89.20	-1	1,530	-0.07%
2023/02/07	5	88.62	3	89.23	89.40	2	1,516	0.13%
2023/02/06	3	92.30	1	92.10	92.20	2	1,498	0.13%
2023/02/03	2	93.70	5	94.30	93.50	-3	1,524	-0.20%
2023/02/02	5	93.04	0	0.00	93.30	5	1,504	0.33%
2023/02/01	2	91.80	2	92.20	91.90	0	1,434	0.00%
2023/01/31	1	89.80	0	0.00	90.60	1	1,389	0.07%
2023/01/09	0	0.00	1	90.60	90.90	-1	1,396	-0.07%
2023/01/06	1	88.50	0	0.00	88.80	1	1,406	0.07%
2022/12/28	1	90.40	1	90.50	90.10	0	1,535	0.00%
2022/12/27	0	0.00	1	94.00	93.60	-1	1,589	-0.06%
2022/12/26	1	92.00	1	92.40	92.10	0	1,597	0.00%
2022/12/23	1	90.70	0	0.00	92.40	1	1,620	0.06%
2022/12/20	1	94.60	0	0.00	91.80	1	1,663	0.06%
2022/12/16	0	0.00	1	96.40	96.00	-1	1,708	-0.06%
2022/12/15	1	98.00	0	0.00	97.50	1	1,713	0.06%
2022/12/14	0	0.00	2	97.50	97.70	-2	1,728	-0.12%
2022/12/12	0	0.00	1	95.70	97.40	-1	1,719	-0.06%
2022/12/09	2	96.05	1	95.70	95.80	1	1,725	0.06%
2022/12/06	0	0.00	1	98.70	96.60	-1	1,724	-0.06%
2022/12/05	1	98.60	39	98.69	98.80	-38	1,723	-2.20%
2022/12/02	0	0.00	342	97.29	97.60	-342	1,749	-19.55%	大賣/鉅額交易
2022/12/01	2	97.90	2	97.55	97.10	0	1,794	0.00%
2022/11/30	11	95.80	10	95.50	95.80	1	1,902	0.05%
2022/11/29	1	92.80	1	93.90	94.00	0	1,897	0.00%
2022/11/28	20	93.50	20	93.70	93.50	0	1,895	0.00%
2022/11/24	1	94.00	1	94.30	94.30	0	1,968	0.00%
2022/11/22	5	93.10	5	93.60	93.20	0	2,009	0.00%
2022/11/21	0	0.00	10	93.65	93.50	-10	2,043	-0.49%
2022/11/18	10	93.60	0	0.00	93.60	10	2,062	0.48%
2022/11/16	54	93.57	4	93.70	93.60	50	2,083	2.40%
2022/11/15	55	92.16	8	92.69	92.60	47	2,106	2.23%
2022/11/11	180	91.07	0	0.00	90.50	180	2,232	8.06%	大買/鉅額交易
2022/11/09	100	89.98	0	0.00	89.90	100	2,319	4.31%
2022/11/04	0	0.00	1	87.50	87.70	-1	2,618	-0.04%
2022/11/03	0	0.00	1	85.90	86.40	-1	2,727	-0.04%
2022/11/02	4	86.75	4	86.80	86.30	0	2,738	0.00%
2022/11/01	0	0.00	3	84.90	85.50	-3	2,714	-0.11%
2022/10/31	1	82.00	1	83.70	81.90	0	2,705	0.00%
2022/10/27	0	0.00	2	79.90	80.40	-2	2,710	-0.07%
2022/10/26	1	77.60	0	0.00	77.80	1	2,721	0.04%
2022/10/20	3	79.23	2	79.85	80.40	1	2,741	0.04%
2022/10/18	0	0.00	1	80.40	80.90	-1	2,754	-0.04%
2022/10/14	2	78.00	0	0.00	78.40	2	2,801	0.07%
2022/10/13	1	76.30	2	75.00	74.70	-1	2,820	-0.04%
2022/10/12	1	78.20	0	0.00	79.00	1	2,799	0.04%
2022/10/06	1	86.10	5	86.38	86.10	-4	2,966	-0.13%
2022/10/05	1	87.60	0	0.00	87.40	1	3,032	0.03%
2022/10/04	5	87.32	1	87.70	87.10	4	3,055	0.13%
2022/09/30	1	81.10	0	0.00	83.00	1	3,157	0.03%
2022/09/28	1	83.10	2	81.95	80.50	-1	3,310	-0.03%
2022/09/23	1	87.20	0	0.00	85.90	1	3,672	0.03%
2022/09/22	3	86.33	2	86.50	86.60	1	3,845	0.03%
2022/09/21	2	87.80	0	0.00	87.80	2	3,840	0.05%
2022/09/20	1	88.90	1	89.10	89.10	0	3,839	0.00%
2022/09/19	1	88.20	1	89.20	88.90	0	3,855	0.00%
2022/09/16	0	0.00	1	89.50	88.90	-1	3,868	-0.03%
2022/09/14	0	0.00	1	90.50	90.80	-1	3,891	-0.03%
2022/09/13	0	0.00	1	92.00	91.70	-1	3,885	-0.03%
2022/09/12	2	92.40	0	0.00	92.40	2	3,888	0.05%
2022/09/07	4	89.35	4	90.13	90.10	0	3,904	0.00%
2022/09/06	68	95.51	66	92.00	91.90	2	3,858	0.05%
2022/09/05	1	101.50	1	101.00	100.00	0	3,739	0.00%
2022/09/02	1	102.00	1	102.00	101.50	0	3,754	0.00%
2022/09/01	3	102.50	2	101.00	101.00	1	3,751	0.03%
2022/08/31	3	103.33	2	102.50	102.50	1	3,713	0.03%
2022/08/30	20	105.00	21	105.21	105.50	-1	3,672	-0.03%
2022/08/26	1	105.00	0	106.00	104.00	1	3,675	0.03%
2022/08/25	6	104.08	5	104.50	104.50	1	3,667	0.03%
2022/08/24	2	103.00	3	104.50	103.50	-1	3,688	-0.03%
2022/08/23	2	102.75	2	103.25	104.00	0	3,715	0.00%
2022/08/22	3	103.33	10	104.30	103.00	-7	3,725	-0.19%
2022/08/19	0	0.00	7	105.64	106.50	-7	3,680	-0.19%
2022/08/18	11	103.86	18	102.44	104.50	-7	3,615	-0.19%
2022/08/17	13	102.04	4	102.00	101.50	9	3,524	0.26%
2022/08/16	0	0.00	5	99.72	98.20	-5	3,431	-0.15%
2022/08/15	11	99.85	39	100.42	99.30	-28	3,400	-0.82%
2022/08/12	4	101.25	3	101.83	100.50	1	3,352	0.03%
2022/08/11	104	100.37	73.1	96.99	100.00	30.9	3,240	0.95%	大買/
2022/08/10	111	93.51	316	93.75	93.50	-205	3,089	-6.64%	大買/大賣/鉅額交易
2022/08/09	4	89.00	23	88.75	89.80	-19	2,983	-0.64%
2022/08/08	122	88.61	2	88.20	88.70	120	2,981	4.02%	大買/鉅額交易
2022/08/05	135	86.03	30	87.00	87.60	105	2,962	3.54%	大買/鉅額交易
2022/08/04	0	0.00	271	82.76	83.70	-271	2,938	-9.22%	大賣/鉅額交易
2022/08/03	5	84.30	5	84.90	83.90	0	2,943	0.00%
2022/08/02	1	85.10	0	0.00	85.00	1	2,971	0.03%
2022/08/01	2	86.00	2	86.40	87.20	0	3,018	0.00%
2022/07/29	13	85.82	20	86.03	86.20	-7	3,021	-0.23%
2022/07/28	1	85.20	0	0.00	84.50	1	3,040	0.03%
2022/07/27	0	0.00	50	85.43	85.50	-50	3,062	-1.63%
2022/07/26	52	84.86	1	84.20	84.60	51	3,093	1.65%
2022/07/25	1	86.40	16	86.64	86.70	-15	3,107	-0.48%
2022/07/22	28	87.55	0	0.00	86.30	28	3,126	0.90%
2022/07/21	6	87.12	30	86.18	87.30	-24	3,115	-0.77%
2022/07/20	17	85.86	12	85.48	85.30	5	3,100	0.16%
2022/07/19	1	84.70	11	84.85	85.10	-10	3,122	-0.32%
2022/07/18	35	84.43	26	85.09	84.90	9	3,139	0.29%
2022/07/15	98	83.84	32	84.02	84.10	66	3,123	2.11%
2022/07/14	106	77.09	39.1	78.95	80.70	66.9	3,075	2.18%	大買/
2022/07/13	31	82.35	20	84.30	81.70	11	2,987	0.37%
2022/07/12	21	81.37	105	80.97	81.50	-84	2,915	-2.88%	大賣/
2022/07/11	3	83.23	3	84.00	84.00	0	2,870	0.00%
2022/07/08	54	80.40	0	0.00	80.90	54	2,792	1.93%
2022/07/07	40	78.52	110	77.77	78.90	-70	2,741	-2.55%	大賣/
2022/07/06	66.1	77.23	0	0.00	75.60	66.1	2,683	2.46%
2022/07/05	215	79.91	35	79.57	80.40	180	2,618	6.88%	大買/鉅額交易
2022/07/04	41	77.61	40	78.83	77.50	1	2,530	0.04%
2022/07/01	0	0.00	1	81.50	81.40	-1	2,407	-0.04%
2022/06/30	6	89.87	4	89.65	90.40	2	2,245	0.09%
2022/06/29	0	0.00	1.2	99.03	98.60	-1.2	2,067	-0.06%
2022/06/28	1	99.40	2	99.75	99.50	-1	2,117	-0.05%
2022/06/27	2	101.00	1	100.50	101.50	1	2,200	0.05%
2022/06/23	0	0.00	1	97.70	99.00	-1	2,264	-0.04%
2022/06/21	1	102.00	0	0.00	104.00	1	2,346	0.04%
2022/06/20	0	0.00	1	102.00	100.00	-1	2,365	-0.04%
2022/06/17	1	105.50	2	105.25	104.00	-1	2,346	-0.04%
2022/06/16	0.1	109.00	0	0.00	107.00	0.1	2,355	0.00%
2022/06/14	0	0.00	7	109.86	111.50	-7	2,444	-0.29%
2022/06/13	6	109.75	0	0.00	109.00	6	2,597	0.23%
2022/06/09	1	112.50	0	0.00	112.50	1	2,668	0.04%
2022/06/07	1	113.00	0	0.00	112.50	1	2,703	0.04%
2022/06/02	1.1	114.00	3	114.00	113.50	-1.9	2,738	-0.07%
2022/06/01	3	112.67	10	113.50	112.00	-7	2,803	-0.25%
2022/05/31	1	112.00	2	111.00	112.00	-1	2,853	-0.04%
2022/05/30	10	109.00	0	0.00	108.50	10	2,877	0.35%
2022/05/24	2	103.50	0	0.00	102.50	2	3,118	0.06%
2022/05/23	0	0.00	1	106.00	105.50	-1	3,164	-0.03%
2022/05/17	2	105.50	2	106.50	106.50	0	3,484	0.00%
2022/05/10	0	0.00	1	99.60	103.50	-1	3,810	-0.03%
2022/05/09	1	102.50	0	0.00	101.50	1	3,974	0.03%
2022/05/05	0	0.00	1	108.50	108.00	-1	4,117	-0.02%
2022/05/04	2	107.00	2	107.00	107.00	0	4,158	0.00%
2022/05/03	2	104.50	1	105.50	106.00	1	4,234	0.02%
2022/04/29	0	0.00	1	104.00	105.50	-1	4,345	-0.02%
2022/04/28	4	102.00	3	102.00	100.50	1	4,422	0.02%
2022/04/27	0	0.00	1.1	97.57	101.50	-1.1	4,493	-0.02%
2022/04/25	7	101.71	6	102.50	102.00	1	4,880	0.02%
2022/04/18	0	0.00	1	111.50	111.50	-1	5,708	-0.02%
2022/04/15	0	0.00	2	111.00	110.50	-2	6,217	-0.03%
2022/04/14	2	113.00	1	114.50	113.00	1	6,576	0.02%
2022/04/13	1	112.00	0	0.00	112.00	1	6,812	0.01%
2022/04/12	2	111.75	7	111.21	111.50	-5	7,015	-0.07%
2022/04/11	11	111.77	3	112.50	111.00	8	7,102	0.11%
2022/04/08	0	0.00	2	115.50	116.50	-2	7,395	-0.03%
2022/04/07	0	0.00	14	115.14	114.50	-14	7,501	-0.19%
2022/03/31	3	118.33	2	119.50	118.00	1	7,563	0.01%
2022/03/30	13	120.77	7	122.29	121.00	6	7,530	0.08%
2022/03/29	34	119.75	26	119.25	120.00	8	7,487	0.11%
2022/03/28	10	116.95	1	117.00	117.00	9	7,422	0.12%
2022/03/25	8	120.69	11	121.27	119.00	-3	7,403	-0.04%
2022/03/24	5	116.50	0	0.00	117.50	5	7,320	0.07%
2022/03/23	10	116.25	7	117.36	117.50	3	7,313	0.04%
2022/03/22	10	116.50	10	116.50	116.50	0	7,305	0.00%
2022/03/21	10	117.00	12	116.75	117.00	-2	7,313	-0.03%
2022/03/18	11	114.41	0	0.00	114.00	11	7,295	0.15%
2022/03/17	1	117.00	25	118.00	117.00	-24	7,270	-0.33%
2022/03/16	37	114.80	47	113.14	113.50	-10	7,203	-0.14%
2022/03/15	31	109.87	1	109.00	109.00	30	7,060	0.42%
2022/03/14	5	114.50	5	114.00	114.50	0	7,032	0.00%
2022/03/11	0	0.00	3	113.33	112.50	-3	7,111	-0.04%
2022/03/10	12	114.46	5	115.50	114.00	7	7,165	0.10%
2022/03/08	21	112.93	40	113.50	111.00	-19	7,147	-0.27%
2022/03/07	25	114.60	5	116.50	113.50	20	7,120	0.28%
2022/03/04	25	118.70	26	119.44	118.50	-1	7,044	-0.01%
2022/03/03	13	120.19	11	120.50	121.50	2	6,998	0.03%
2022/03/02	5	115.00	5	116.00	119.00	0	6,961	0.00%
2022/03/01	20	116.25	21	116.83	117.00	-1	6,929	-0.01%
2022/02/25	2	115.75	0	0.00	116.00	2	6,881	0.03%
2022/02/24	0	0.00	1	119.00	117.50	-1	6,871	-0.01%
2022/02/23	2	120.75	0	0.00	121.00	2	6,846	0.03%
2022/02/22	0	0.00	16	121.31	119.00	-16	6,830	-0.23%
2022/02/21	80	122.33	60	122.93	123.50	20	6,770	0.30%
2022/02/18	5	126.70	0	0.00	127.00	5	6,704	0.07%
2022/02/17	11	128.64	10	128.70	128.50	1	6,768	0.01%
2022/02/16	2	130.00	2	131.00	130.00	0	6,893	0.00%
2022/02/15	48	130.08	7	130.43	128.00	41	7,075	0.58%
2022/02/14	10	130.25	10	131.00	129.50	0	7,435	0.00%
2022/02/11	1	134.00	0	0.00	134.00	1	7,387	0.01%
2022/02/10	27	138.04	24	139.10	137.50	3	7,309	0.04%
2022/02/09	28	137.71	28.1	137.30	139.00	-0.1	7,183	0.00%
2022/02/08	5	133.00	0	0.00	133.00	5	7,006	0.07%
2022/02/07	3	134.17	23	134.65	134.00	-20	6,961	-0.29%
2022/01/26	12	130.08	0	0.00	130.00	12	6,875	0.17%
2022/01/25	17	131.53	11.1	131.71	129.00	6	6,925	0.09%
2022/01/24	16	130.53	0	0.00	130.50	16	6,927	0.23%
2022/01/21	7	133.64	6	134.50	132.50	1	6,883	0.01%
2022/01/20	0.2	137.33	4	137.25	137.50	-3.9	6,946	-0.06%
2022/01/19	7	137.50	0.1	139.50	137.00	7	6,916	0.10%
2022/01/18	8.1	140.84	8.3	141.93	139.00	-0.2	6,853	0.00%
2022/01/17	7.4	138.20	15	138.60	141.00	-7.6	6,601	-0.12%
2022/01/14	6	132.17	7	131.79	136.00	-1	6,415	-0.02%
2022/01/13	19	134.82	16	131.91	132.50	3	6,266	0.05%
2022/01/12	3	133.50	16	135.09	134.00	-13	6,152	-0.21%
2022/01/11	26	134.06	133	133.11	134.50	-107	6,083	-1.76%	大賣/鉅額交易
2022/01/10	70	137.51	296	137.72	136.50	-226	5,920	-3.82%	大賣/鉅額交易
2022/01/07	27	131.76	48	133.91	133.50	-21	5,443	-0.39%
2022/01/06	67	128.05	93	130.24	133.00	-26	5,078	-0.51%
2022/01/05	19	128.11	20	128.33	131.00	-1	4,843	-0.02%
2022/01/04	17	126.12	93	125.63	126.50	-76	4,643	-1.64%
2022/01/03	99	125.97	23	127.63	124.00	76	4,567	1.66%
2021/12/30	14	123.29	9	123.89	123.50	5	4,268	0.12%
2021/12/29	4	122.00	0	0.00	122.00	4	4,210	0.10%
2021/12/28	15	118.33	15	119.50	120.00	0	4,177	0.00%
2021/12/27	0	0.00	4	120.00	120.00	-4	4,180	-0.10%
2021/12/23	10	120.00	5	119.59	120.50	5	4,220	0.12%
2021/12/22	0	0.00	31	117.98	117.50	-31	4,187	-0.74%
2021/12/21	30	116.17	1	118.00	118.00	29	4,199	0.69%
2021/12/20	10	116.00	74	116.84	117.50	-64	4,208	-1.52%
2021/12/17	10	115.10	1	114.50	114.50	9	4,210	0.21%
2021/12/16	23	116.93	33	117.85	116.50	-10	4,196	-0.24%
2021/12/15	18	116.11	0	0.00	116.00	18	4,185	0.43%
2021/12/14	47	117.12	0	0.00	116.00	47	4,174	1.13%
2021/12/13	0	0.00	50	117.95	118.50	-50	4,157	-1.20%
2021/12/10	5	117.00	0	0.00	116.50	5	4,171	0.12%
2021/12/09	45	118.78	35	120.79	118.50	10	4,163	0.24%
2021/12/08	35	119.57	56	121.12	119.00	-21	4,143	-0.51%
2021/12/07	46	121.14	20	124.20	120.00	26	4,113	0.63%
2021/12/06	74	119.26	56	120.81	121.00	18	4,030	0.45%
2021/12/03	12	116.75	12	117.67	118.50	0	4,004	0.00%
2021/12/02	2.5	118.00	0	0.00	116.00	2.5	4,092	0.06%
2021/11/30	10	118.40	25	118.70	117.50	-15	4,150	-0.36%
2021/11/29	30	115.75	50	116.55	117.00	-20	4,220	-0.47%
2021/11/26	9	117.17	39	116.73	117.00	-30	4,270	-0.70%
2021/11/25	60	120.42	42	120.46	119.50	18	4,280	0.42%
2021/11/24	20	119.00	0	0.00	119.00	20	4,265	0.47%
2021/11/23	26	120.54	25.1	119.71	119.00	0.9	4,270	0.02%
2021/11/22	46	122.62	46	123.60	123.00	0	4,222	0.00%
2021/11/19	25	122.70	6	123.25	122.50	19	4,192	0.45%
2021/11/18	1	122.00	0	0.00	122.50	1	4,185	0.02%
2021/11/17	54	121.80	53	123.03	123.00	1	4,166	0.02%
2021/11/16	14.5	125.38	6	125.92	124.50	8.5	4,127	0.21%
2021/11/15	23	125.26	29	124.66	126.00	-6	4,032	-0.15%
2021/11/12	9	121.67	11.1	122.85	121.50	-2	3,936	-0.05%
2021/11/11	17.1	116.37	51	115.50	122.00	-34	3,788	-0.90%
2021/11/10	27	111.44	0	0.00	112.00	27	3,457	0.78%
2021/11/09	1	111.50	110	111.50	111.00	-109	3,511	-3.10%	大賣/鉅額交易
2021/11/08	30	111.25	0	0.00	110.50	30	3,529	0.85%
2021/11/05	8	109.88	36	110.03	110.00	-28	3,576	-0.78%
2021/11/03	32	111.28	32	112.00	111.50	0	3,626	0.00%
2021/11/02	79.1	114.43	79	116.52	114.00	0.1	3,609	0.00%
2021/11/01	30	115.50	60	116.71	115.50	-30	3,553	-0.84%
2021/10/29	0	0.00	3	111.67	112.00	-3	3,691	-0.08%
2021/10/28	25	110.74	9	111.83	111.50	16	3,691	0.43%
2021/10/27	1	107.00	3	107.50	107.00	-2	3,713	-0.05%
2021/10/26	76	106.00	2	104.50	104.50	74	3,798	1.95%
2021/10/25	15	108.17	0	0.00	109.00	15	3,745	0.40%
2021/10/22	3	110.50	23	108.91	110.00	-20	3,809	-0.52%
2021/10/21	58	106.73	6	109.33	107.00	52	3,789	1.37%
2021/10/20	2	106.50	1	107.00	107.00	1	3,814	0.03%
2021/10/19	1	106.00	0	0.00	107.00	1	3,939	0.03%
2021/10/18	47	104.27	43	102.84	106.00	4	3,941	0.10%
2021/10/15	154	101.00	0	0.00	100.00	154	3,951	3.90%	大買/鉅額交易
2021/10/14	2	100.55	0	0.00	100.50	2	3,969	0.05%
2021/10/13	32	101.20	211	100.41	100.50	-179	4,003	-4.47%	大賣/鉅額交易
2021/10/12	20	103.45	1	104.50	103.50	19	4,032	0.47%
2021/10/08	3	104.00	3	105.17	105.50	0	4,160	0.00%
2021/10/07	0	0.00	44	103.25	104.50	-44	4,260	-1.03%
2021/10/06	43	102.80	33	105.20	101.00	10	4,322	0.23%
2021/10/05	3	97.73	14	101.39	102.00	-11	4,362	-0.25%
2021/10/04	2	99.40	1	99.60	98.90	1	4,437	0.02%
2021/10/01	19	99.93	30	98.91	98.80	-11	4,609	-0.24%
2021/09/30	2	98.80	37	101.64	102.00	-35	4,627	-0.76%
2021/09/29	7	100.71	0	0.00	100.50	7	4,629	0.15%
2021/09/28	6	102.33	3	102.83	102.50	3	4,722	0.06%
2021/09/27	16	103.56	6	103.92	103.50	10	4,752	0.21%
2021/09/24	30	105.17	20	106.88	105.00	10	4,815	0.21%
2021/09/23	1	106.00	28	106.00	105.00	-27	4,886	-0.55%
2021/09/17	10	104.75	10	106.25	106.00	0	5,299	0.00%
2021/09/16	0	0.00	10	106.25	106.00	-10	5,464	-0.18%
2021/09/15	39	104.91	0	0.00	104.50	39	5,896	0.66%
2021/09/14	13	107.58	1	107.50	107.50	12	6,086	0.20%
2021/09/13	1	110.00	2	108.50	108.50	-1	6,260	-0.02%
2021/09/10	75	109.30	0	0.00	110.00	75	6,501	1.15%
2021/09/09	1	106.00	20	107.00	106.50	-19	6,650	-0.29%
2021/09/08	51	107.08	10	109.50	106.00	41	7,162	0.57%
2021/09/07	40	109.09	25	110.06	110.00	15	7,208	0.21%
2021/09/06	1	111.00	1	111.00	108.50	0	7,176	0.00%
2021/09/03	1	114.00	0	0.00	112.50	1	7,164	0.01%
2021/09/02	0	0.00	3	113.00	112.50	-3	7,164	-0.04%
2021/09/01	13	111.04	15	107.63	111.50	-2	7,129	-0.03%
2021/08/31	3	104.83	5	105.50	103.50	-2	7,206	-0.03%
2021/08/30	1	106.00	5	106.70	105.50	-4	7,350	-0.05%
2021/08/27	6	106.00	0	0.00	105.50	6	7,380	0.08%
2021/08/26	4	107.38	5	107.00	107.00	-1	7,448	-0.01%
2021/08/25	2	110.00	1	109.00	109.50	1	7,551	0.01%
2021/08/24	30	106.97	1	108.50	108.00	29	7,838	0.37%
2021/08/23	6	105.50	63	105.13	106.00	-57	7,861	-0.73%
2021/08/20	20	100.58	10	102.00	102.00	10	7,914	0.13%
2021/08/19	147	103.75	9	103.89	102.00	138	7,968	1.73%	大買/鉅額交易
2021/08/18	12	101.00	19	105.84	107.00	-7	8,134	-0.09%
2021/08/17	16	105.25	227	106.22	102.50	-211	8,127	-2.60%	大賣/鉅額交易
2021/08/16	262	108.53	3	108.50	109.50	259	8,144	3.18%	大買/鉅額交易
2021/08/13	3	115.83	52	113.95	111.00	-49	8,097	-0.61%
2021/08/12	17	117.68	5	119.00	117.00	12	8,092	0.15%
2021/08/11	34	119.41	32	120.48	118.00	2	8,208	0.02%
2021/08/10	18	120.17	27	121.81	120.00	-9	8,211	-0.11%
2021/08/09	21	120.86	0	0.00	120.00	21	8,233	0.26%
2021/08/06	27	123.69	9	124.22	123.00	18	8,216	0.22%
2021/08/05	19	124.89	51	126.08	126.00	-32	8,254	-0.39%
2021/08/04	89	126.30	37	125.73	125.50	52	8,356	0.62%
2021/08/03	12	130.71	13	129.69	131.00	-1	8,215	-0.01%
2021/08/02	13	128.65	13	128.73	128.50	0	8,175	0.00%
2021/07/30	10	124.10	11	126.00	125.00	-1	8,088	-0.01%
2021/07/29	12	118.75	37	119.84	122.00	-25	8,037	-0.31%
2021/07/28	3	117.00	4	117.88	118.00	-1	8,142	-0.01%
2021/07/27	22	122.48	6	123.50	122.00	16	8,186	0.20%
2021/07/26	10	125.25	28	125.57	124.50	-18	8,215	-0.22%
2021/07/23	13	123.12	4	126.63	123.50	9	8,175	0.11%
2021/07/22	26	121.92	24	122.42	122.50	2	8,046	0.02%
2021/07/21	10	118.00	61	120.99	118.00	-51	8,071	-0.63%
2021/07/20	78	122.24	26.1	122.52	120.50	51.9	8,046	0.65%
2021/07/19	12.1	125.83	0	0.00	126.00	12.1	8,033	0.15%
2021/07/16	6	125.75	8	125.00	126.00	-2	8,058	-0.02%
2021/07/15	15	126.03	10	126.80	125.50	5	8,200	0.06%
2021/07/14	33	124.55	43	125.07	127.00	-10	8,309	-0.12%
2021/07/13	37	124.31	42.6	125.07	123.50	-5.6	8,366	-0.07%
2021/07/12	152	121.97	6	122.25	122.50	146	8,309	1.76%	大買/鉅額交易
2021/07/09	23	123.00	14	122.50	122.50	9	8,241	0.11%
2021/07/08	1	123.50	6	127.33	127.00	-5	8,295	-0.06%
2021/07/07	2	122.50	1	123.00	122.00	1	8,212	0.01%
2021/07/06	3	122.67	0	0.00	122.00	3	8,262	0.04%
2021/07/05	3	123.50	0	0.00	124.00	3	8,290	0.04%
2021/07/01	11	118.05	1	118.50	118.50	10	8,579	0.12%
2021/06/30	1	120.00	0	0.00	121.00	1	8,565	0.01%
2021/06/29	2	122.50	4	120.75	121.50	-2	8,529	-0.02%
2021/06/28	5	121.40	32	122.17	121.00	-27	8,420	-0.32%
2021/06/25	13	128.73	1	129.00	127.50	12	8,186	0.15%
2021/06/24	54	135.03	66	136.17	132.50	-12	8,043	-0.15%
2021/06/23	14	131.36	9	131.33	130.50	5	7,640	0.07%
2021/06/22	6	129.50	2	128.75	128.50	4	7,450	0.05%
2021/06/21	32	128.59	0	0.00	127.50	32	7,311	0.44%
2021/06/17	3	128.33	7	128.93	128.50	-4	7,071	-0.06%
2021/06/16	2	123.00	1	121.00	122.50	1	6,686	0.01%
2021/06/15	1	118.50	2	119.25	121.00	-1	6,730	-0.01%
2021/06/10	0	0.00	5	123.00	122.00	-5	6,833	-0.07%
2021/06/09	2	122.00	1	121.50	122.00	1	6,843	0.01%
2021/06/08	1	124.00	7	127.50	123.50	-6	6,828	-0.09%
2021/06/07	11	120.50	32	122.14	125.00	-21	6,699	-0.31%
2021/06/04	5	120.50	3	119.33	120.00	2	6,581	0.03%
2021/06/03	15	121.67	0	0.00	122.00	15	6,698	0.22%
2021/06/02	4	121.13	15	118.60	121.00	-11	6,697	-0.16%
2021/06/01	4	124.38	5	124.10	121.50	-1	6,701	-0.01%
2021/05/31	1	118.50	2	118.75	119.00	-1	6,484	-0.02%
2021/05/28	21	117.69	2	118.00	117.50	19	6,506	0.29%
2021/05/27	0	0.00	1	118.00	116.00	-1	6,455	-0.02%
2021/05/26	7	117.86	9	116.83	117.00	-2	6,384	-0.03%
2021/05/25	6	110.75	11	112.00	112.50	-5	6,244	-0.08%
2021/05/24	6	106.42	0	0.00	111.50	6	6,239	0.10%
2021/05/21	5	105.40	25	105.64	105.50	-20	6,190	-0.32%
2021/05/20	3	105.00	0	0.00	103.00	3	6,236	0.05%
2021/05/19	56	107.65	59	107.22	108.00	-3	6,218	-0.05%
2021/05/18	4	96.98	14	96.60	102.00	-10	6,172	-0.16%
2021/05/17	11	92.45	3	94.30	93.50	8	6,196	0.13%
2021/05/14	5	101.30	10	99.97	98.70	-5	6,211	-0.08%
2021/05/13	10	92.30	5	93.00	97.70	5	6,207	0.08%
2021/05/12	2	97.35	3	98.73	97.30	-1	6,162	-0.02%
2021/05/11	0	0.00	4	108.50	105.50	-4	6,169	-0.06%
2021/05/10	1	114.00	3	117.17	114.00	-2	6,129	-0.03%
2021/05/07	11	116.91	2	117.00	118.00	9	6,122	0.15%
2021/05/06	0	0.00	1	111.50	112.00	-1	6,037	-0.02%
2021/05/05	0	0.00	1	110.50	107.00	-1	5,954	-0.02%
2021/05/04	3	105.50	3	106.83	107.00	0	5,847	0.00%
2021/05/03	0	0.00	12	112.67	110.50	-12	5,799	-0.21%
2021/04/29	1	116.50	0	0.00	116.00	1	5,796	0.02%
2021/04/28	1	114.00	0	0.00	115.00	1	5,791	0.02%
2021/04/27	10	114.35	10	115.10	114.50	0	5,820	0.00%
2021/04/26	8	118.75	2	118.50	118.00	6	5,753	0.10%
2021/04/23	10	118.10	0	0.00	118.00	10	5,735	0.17%
2021/04/22	10	119.00	32	117.55	116.50	-22	5,729	-0.38%
2021/04/21	38	119.07	6	118.83	117.00	32	5,690	0.56%
2021/04/20	23	126.20	4	127.25	122.50	19	5,526	0.34%
2021/04/19	1	124.00	3	123.00	123.50	-2	5,329	-0.04%
2021/04/15	1	116.00	0	0.00	117.50	1	5,313	0.02%
2021/04/12	7	121.36	334.4	122.40	118.00	-327.4	5,490	-5.96%	大賣/鉅額交易
2021/04/09	31	121.84	1	121.50	121.50	30	5,700	0.53%
2021/04/08	53	124.08	42	125.15	124.00	11	5,746	0.19%
2021/04/07	2.4	123.07	60	124.62	125.50	-57.6	5,607	-1.03%
2021/04/06	12	116.00	11	118.50	118.50	1	5,365	0.02%
2021/04/01	13	116.12	12	115.00	115.00	1	5,345	0.02%
2021/03/31	15	116.97	17	117.12	117.00	-2	5,309	-0.04%
2021/03/30	1	118.00	2	117.75	118.00	-1	5,295	-0.02%
2021/03/29	2	116.50	0	0.00	117.00	2	5,342	0.04%
2021/03/26	2	117.00	0	0.00	117.00	2	5,360	0.04%
2021/03/24	6	114.83	1	116.00	115.00	5	5,348	0.09%
2021/03/23	31	117.05	1	115.50	116.00	30	5,345	0.56%
2021/03/22	10	118.50	11.5	119.93	118.50	-1.5	5,314	-0.03%
2021/03/19	33	118.98	0	0.00	120.50	33	5,278	0.63%
2021/03/18	26.2	116.89	27	119.46	120.00	-0.8	5,177	-0.02%
2021/03/17	30.1	117.07	34	117.84	118.50	-3.9	5,196	-0.08%
2021/03/16	54.2	113.55	5	115.00	115.50	49.2	5,119	0.96%
2021/03/15	10	113.25	36	112.60	113.00	-26	5,095	-0.51%
2021/03/12	20	108.38	20	109.75	110.00	0	5,064	0.00%
2021/03/11	0	0.00	11	109.73	110.00	-11	5,170	-0.21%
2021/03/10	0	0.00	61	107.98	107.50	-61	5,255	-1.16%
2021/03/09	2	104.50	30	106.40	103.50	-28	5,374	-0.52%
2021/03/08	52	112.43	1	109.00	109.00	51	5,444	0.94%
2021/03/05	22	112.25	27	113.06	113.50	-5	5,425	-0.09%
2021/03/04	114	115.71	20	112.50	112.50	94	5,420	1.73%	大買/
2021/03/03	22	114.07	61	115.42	115.00	-39	5,424	-0.72%
2021/03/02	1	117.00	1	117.50	115.50	0	5,381	0.00%
2021/02/26	5	115.00	3	116.00	116.50	2	5,440	0.04%
2021/02/25	18	116.22	1	118.00	115.50	17	5,503	0.31%
2021/02/24	2	118.00	41	118.45	117.00	-39	5,618	-0.69%
2021/02/23	12	117.92	0	0.00	119.00	12	5,604	0.21%
2021/02/22	34	119.94	2	122.00	120.50	32	5,616	0.57%
2021/02/19	12	121.67	16	120.59	122.00	-4	5,704	-0.07%
2021/02/18	54	117.08	117	117.28	119.50	-63	5,716	-1.10%	大賣/
2021/02/17	36	119.03	56	119.73	118.50	-20	5,699	-0.35%
2021/02/05	53	121.58	0	0.00	121.00	53	5,671	0.93%
2021/02/04	11	123.32	0	0.00	124.50	11	5,672	0.19%
2021/02/03	35	125.57	16	126.72	126.00	19	5,729	0.33%
2021/02/02	34	129.06	23	131.70	125.50	11	5,873	0.19%
2021/02/01	15	127.50	15	127.17	127.50	0	5,802	0.00%
2021/01/29	15	123.33	10	124.00	124.50	5	5,839	0.09%
2021/01/28	5	122.50	10	124.25	125.50	-5	6,007	-0.08%
2021/01/27	5	125.50	65	125.50	125.50	-60	6,137	-0.98%
2021/01/26	52	125.19	2	128.50	124.00	50	6,329	0.79%
2021/01/25	50	127.08	46	128.34	127.50	4	6,517	0.06%
2021/01/22	8	125.63	21	124.26	127.00	-13	6,545	-0.20%
2021/01/21	20	122.25	10	124.00	122.50	10	6,574	0.15%
2021/01/20	26	122.81	22	124.11	122.50	4	6,663	0.06%
2021/01/19	7	121.50	7	122.36	122.00	0	6,615	0.00%
2021/01/18	16	121.13	50	122.15	123.00	-34	6,655	-0.51%
2021/01/15	42	122.04	4	124.25	122.00	38	6,674	0.57%
2021/01/14	9	125.50	35	124.64	125.50	-26	6,650	-0.39%
2021/01/13	1	123.50	42	123.95	124.00	-41	6,665	-0.62%
2021/01/12	15	122.50	4	121.50	121.50	11	6,712	0.16%
2021/01/11	11	125.32	11	123.82	124.50	0	6,724	0.00%
2021/01/08	77	125.31	6	127.25	123.50	71	6,696	1.06%
2021/01/07	6	131.00	13	129.54	128.50	-7	6,583	-0.11%
2021/01/06	29	132.83	27	134.13	131.00	2	6,497	0.03%
2021/01/05	31	133.98	27	134.83	134.50	4	6,302	0.06%
2021/01/04	24	133.75	18	133.47	138.00	6	6,198	0.10%
2020/12/31	1	126.00	2	129.25	129.00	-1	5,903	-0.02%
2020/12/30	9	125.06	9	126.06	125.00	0	5,794	0.00%
2020/12/29	12	124.79	12	124.92	125.00	0	5,794	0.00%
2020/12/28	3	125.33	16	124.00	126.50	-13	5,784	-0.22%
2020/12/25	15	123.17	10	125.50	123.00	5	5,836	0.09%
2020/12/24	11	124.32	1	124.00	124.00	10	5,879	0.17%
2020/12/23	1	126.00	16	124.09	125.50	-15	5,929	-0.25%
2020/12/22	15	122.17	12	123.63	122.00	3	5,968	0.05%
2020/12/21	25	122.14	13	122.50	122.50	12	6,068	0.20%
2020/12/18	5	124.00	5	125.00	124.50	0	6,208	0.00%
2020/12/17	1	126.00	66	125.11	124.50	-65	6,294	-1.03%
2020/12/16	15	124.50	43	123.63	125.50	-28	6,325	-0.44%
2020/12/15	32	120.91	6	124.17	120.00	26	6,328	0.41%
2020/12/14	8	122.06	80	122.37	123.00	-72	6,318	-1.14%
2020/12/11	74	122.86	2	120.00	121.50	72	6,331	1.14%
2020/12/10	1	129.00	1	128.00	128.50	0	6,286	0.00%
2020/12/09	0	0.00	1	129.00	128.00	-1	6,300	-0.02%
2020/12/08	0	0.00	5	127.00	127.50	-5	6,282	-0.08%
2020/12/07	6	129.58	0	0.00	126.50	6	6,300	0.10%
2020/12/04	20	131.38	21	131.31	131.50	-1	6,201	-0.02%
2020/12/03	42	129.48	52	130.04	128.50	-10	6,161	-0.16%
2020/12/02	32	126.75	18	128.86	129.50	14	6,071	0.23%
2020/12/01	5	122.00	12	123.33	124.00	-7	5,958	-0.12%
2020/11/30	9	123.44	3	125.17	122.00	6	5,956	0.10%
2020/11/27	0	0.00	10	120.00	121.50	-10	5,926	-0.17%
2020/11/26	8	117.00	80	118.13	118.50	-72	5,973	-1.21%
2020/11/25	31	117.11	10	117.50	115.00	21	5,985	0.35%
2020/11/24	76	119.37	0	0.00	118.50	76	5,963	1.27%
2020/11/23	35	121.71	41	122.22	121.00	-6	5,936	-0.10%
2020/11/20	0	0.00	10	117.70	118.00	-10	5,872	-0.17%
2020/11/19	10	116.50	45	117.50	118.00	-35	5,907	-0.59%
2020/11/18	148	117.63	2	119.50	116.50	146	5,959	2.45%	大買/鉅額交易
2020/11/17	0	0.00	6	116.83	115.50	-6	5,992	-0.10%
2020/11/16	3	116.67	1	116.50	116.50	2	6,150	0.03%
2020/11/12	1	113.50	0	0.00	113.00	1	6,165	0.02%
2020/11/11	0	0.00	1	112.50	113.50	-1	6,200	-0.02%
2020/11/10	4	112.13	1	112.00	111.50	3	6,229	0.05%
2020/11/09	11	108.41	3	108.50	108.50	8	6,155	0.13%
2020/11/05	39	107.83	9	109.33	109.50	30	6,125	0.49%
2020/11/04	90	105.73	16	105.06	107.00	74	6,024	1.23%
2020/11/03	41	102.62	61	103.61	102.50	-20	6,051	-0.33%
2020/11/02	0	0.00	7	98.93	103.00	-7	6,219	-0.11%
2020/10/30	1	95.30	97	95.85	94.00	-96	6,125	-1.57%
2020/10/29	36	97.23	6	97.97	98.20	30	6,200	0.48%
2020/10/28	40	103.95	44	105.93	102.00	-4	6,242	-0.06%
2020/10/27	0	0.00	96	101.96	103.50	-96	6,455	-1.49%
2020/10/26	54	104.19	9	105.72	102.50	45	6,551	0.69%
2020/10/23	22	106.00	31	105.71	106.00	-9	6,653	-0.14%
2020/10/22	29	103.74	8	103.50	104.00	21	6,884	0.31%
2020/10/21	110	104.82	30	105.33	104.00	80	7,232	1.11%	大買/
2020/10/20	50	103.26	1	105.50	104.00	49	7,524	0.65%
2020/10/19	8	101.19	7	102.00	105.00	1	7,543	0.01%
2020/10/16	1	102.50	97	101.74	100.00	-96	7,669	-1.25%
2020/10/15	5	100.50	40	100.13	101.00	-35	7,813	-0.45%
2020/10/14	40	102.63	0	0.00	102.00	40	8,008	0.50%
2020/10/13	1	102.50	50	102.70	102.00	-49	8,209	-0.60%
2020/10/12	55	104.05	30	105.67	102.50	25	8,285	0.30%
2020/10/07	18	103.39	20	103.25	103.50	-2	8,523	-0.02%
2020/10/06	76	104.99	1	106.00	105.00	75	8,631	0.87%
2020/10/05	8	103.31	8	104.38	104.50	0	8,730	0.00%
2020/09/30	5	100.50	47	102.78	104.00	-42	8,985	-0.47%
2020/09/29	47	101.69	12	102.42	100.00	35	9,062	0.39%
2020/09/28	61	103.49	12	102.54	104.00	49	9,246	0.53%
2020/09/25	56	104.43	76	104.42	101.00	-20	9,398	-0.21%
2020/09/24	43	105.09	43	105.19	104.50	0	9,360	0.00%
2020/09/23	63	110.80	139	110.51	110.50	-76	9,338	-0.81%	大賣/
2020/09/22	29	116.03	46	114.29	113.50	-17	9,371	-0.18%
2020/09/21	25	119.88	0	0.00	119.00	25	9,553	0.26%
2020/09/18	6	121.92	8	124.06	124.00	-2	9,579	-0.02%
2020/09/17	4	121.88	1	121.00	121.00	3	9,684	0.03%
2020/09/16	4	120.13	0	0.00	120.00	4	9,909	0.04%
2020/09/15	6	121.50	6	122.58	122.00	0	10,093	0.00%
2020/09/14	57	122.18	65	123.08	123.50	-8	10,728	-0.07%
2020/09/11	1	117.50	0	0.00	119.50	1	11,096	0.01%
2020/09/10	35	120.51	36	121.60	119.00	-1	11,142	-0.01%
2020/09/09	20	116.70	24	117.71	119.50	-4	11,181	-0.04%
2020/09/08	12	118.25	16	121.00	118.00	-4	11,265	-0.04%
2020/09/07	20	120.00	29	123.31	119.50	-9	11,292	-0.08%
2020/09/04	27	120.20	73	118.96	123.50	-46	11,363	-0.40%
2020/09/03	7	121.50	12	121.25	120.50	-5	11,330	-0.04%
2020/09/02	73	121.22	1	122.00	119.50	72	11,524	0.62%
2020/09/01	154	118.91	7	114.14	119.50	147	11,532	1.27%	大買/鉅額交易
2020/08/31	1	119.50	14	118.79	119.00	-13	11,530	-0.11%
2020/08/28	17	119.88	4	119.25	119.50	13	11,875	0.11%
2020/08/27	3	122.33	14	119.93	120.00	-11	11,921	-0.09%
2020/08/26	22	120.70	8	120.38	121.00	14	12,008	0.12%
2020/08/25	3	124.17	11	124.73	124.50	-8	12,059	-0.07%
2020/08/24	21	121.90	24	120.67	122.50	-3	12,159	-0.02%
2020/08/21	42	118.88	30	118.67	119.00	12	12,257	0.10%
2020/08/20	3	123.00	11	119.95	119.00	-8	12,317	-0.06%
2020/08/18	0	0.00	1	136.00	135.00	-1	12,520	-0.01%
2020/08/17	1	138.00	3	136.50	136.50	-2	12,700	-0.02%
2020/08/14	1	131.00	1	135.50	135.50	0	12,986	0.00%
2020/08/13	4	134.00	3	132.17	130.50	1	13,286	0.01%
2020/08/12	2	131.25	2	131.50	131.50	0	13,554	0.00%
2020/08/11	5	131.40	1	130.00	130.50	4	13,753	0.03%
2020/08/10	11	133.18	20	134.05	132.50	-9	14,005	-0.06%
2020/08/07	18	139.83	45	141.16	138.00	-27	14,014	-0.19%
2020/08/06	131	141.50	104	142.55	141.00	27	14,069	0.19%	大買/大賣/
2020/08/05	3	133.33	2	133.50	132.00	1	13,832	0.01%
2020/08/04	7	133.50	16	132.03	135.50	-9	13,875	-0.06%
2020/08/03	7	129.07	8	131.75	129.00	-1	14,105	-0.01%
2020/07/31	25	129.54	26	129.37	134.50	-1	14,435	-0.01%
2020/07/30	7	125.43	6	125.67	124.50	1	14,296	0.01%
2020/07/29	6	124.33	5	124.90	124.00	1	14,243	0.01%
2020/07/28	20	128.80	35	129.63	127.50	-15	14,123	-0.11%
2020/07/27	55	129.73	19	131.50	126.50	36	13,939	0.26%
2020/07/24	19	137.61	20	141.35	134.50	-1	13,648	-0.01%
2020/07/23	0	0.00	2	150.50	148.50	-2	13,462	-0.01%
2020/07/22	23	147.70	22	149.55	146.50	1	13,540	0.01%
2020/07/21	15	146.33	11	146.14	145.00	4	13,434	0.03%
2020/07/20	18	142.78	24	143.15	147.00	-6	13,443	-0.04%
2020/07/17	24	140.92	12	143.21	140.50	12	13,369	0.09%
2020/07/15	14	142.14	0	0.00	138.50	14	13,521	0.10%
2020/07/14	5	145.30	7	145.43	143.00	-2	13,658	-0.01%
2020/07/13	0	0.00	16	144.50	142.50	-16	13,714	-0.12%
2020/07/10	0	0.00	1	139.00	139.00	-1	13,873	-0.01%
2020/07/09	19	142.13	9	143.56	144.00	10	14,044	0.07%
2020/07/08	6	139.33	6	139.25	138.50	0	14,086	0.00%
2020/07/07	5	137.20	2	136.75	135.50	3	14,123	0.02%
2020/07/06	8	134.75	9	137.22	141.50	-1	14,040	-0.01%
2020/07/03	3	129.17	3	128.83	129.50	0	14,054	0.00%
2020/07/02	5	128.10	5	128.40	129.00	0	14,219	0.00%
2020/07/01	9	130.39	7	131.14	129.50	2	14,228	0.01%
2020/06/30	3	132.33	2	130.00	130.00	1	14,122	0.01%
2020/06/24	7	130.71	7	130.71	130.00	0	13,953	0.00%
2020/06/23	11	129.23	32	129.00	131.50	-21	14,096	-0.15%
2020/06/22	23	127.85	26	128.02	126.00	-3	14,008	-0.02%
2020/06/19	50	127.74	44	130.05	124.50	6	13,904	0.04%
2020/06/18	39	122.24	38	121.43	125.50	1	13,283	0.01%
2020/06/17	3	114.50	3	116.67	114.50	0	12,929	0.00%
2020/06/16	11	115.18	11	116.32	115.00	0	13,007	0.00%
2020/06/15	11	116.09	14	118.07	113.50	-3	12,999	-0.02%
2020/06/12	6	114.92	1	116.50	117.00	5	12,974	0.04%
2020/06/11	7	117.29	8	119.38	116.50	-1	12,975	-0.01%
2020/06/10	11	119.14	9	119.56	117.50	2	12,897	0.02%
2020/06/09	23	121.89	13	122.50	119.00	10	12,922	0.08%
2020/06/08	2	121.50	18	121.06	119.00	-16	12,756	-0.13%
2020/06/05	25	119.44	23	120.59	120.00	2	12,754	0.02%
2020/06/04	20	121.50	47	118.38	120.00	-27	12,691	-0.21%
2020/06/03	15	114.83	13	114.62	114.00	2	12,381	0.02%
2020/06/02	29	114.84	5	115.30	112.50	24	12,366	0.19%
2020/06/01	8	115.75	10	115.40	113.00	-2	12,409	-0.02%
2020/05/29	4	111.75	4	111.50	114.50	0	12,404	0.00%
2020/05/28	9	116.61	11	116.14	114.00	-2	12,423	-0.02%
2020/05/27	13	120.19	20	118.70	116.50	-7	12,381	-0.06%
2020/05/26	15	121.23	11	120.23	123.50	4	12,251	0.03%
2020/05/25	13	119.23	7	119.00	119.00	6	12,106	0.05%
2020/05/22	41	121.29	15	123.33	116.50	26	11,952	0.22%
2020/05/21	9	122.39	8	122.94	124.00	1	11,722	0.01%
2020/05/20	11	113.05	10	113.40	117.00	1	11,378	0.01%
2020/05/19	3	107.17	6	109.42	110.00	-3	11,042	-0.03%
2020/05/18	5	103.50	6	104.17	103.00	-1	10,809	-0.01%
2020/05/15	6	101.55	15	100.23	105.00	-9	10,827	-0.08%
2020/05/14	3	97.93	5	98.70	96.50	-2	10,511	-0.02%
2020/05/13	14	100.07	6	100.33	98.40	8	10,449	0.08%
2020/05/12	13	101.69	19	102.39	104.00	-6	10,347	-0.06%
2020/05/11	66	102.53	68	103.06	101.00	-2	10,300	-0.02%
2020/05/08	16	102.52	15	102.40	100.50	1	10,162	0.01%
2020/05/07	5	97.04	25	98.22	101.50	-20	9,789	-0.20%
2020/05/06	13	91.47	3	90.97	92.70	10	9,386	0.11%
2020/05/04	1	89.10	0	0.00	89.00	1	9,311	0.01%
2020/04/29	5	90.90	6	90.08	90.30	-1	9,302	-0.01%
2020/04/28	4	90.20	12	90.38	90.00	-8	9,320	-0.09%
2020/04/27	18	90.47	34	90.29	92.00	-16	9,225	-0.17%
2020/04/24	5	88.04	5	88.90	88.00	0	9,086	0.00%
2020/04/23	67	88.30	45	87.46	87.70	22	9,035	0.24%
2020/04/22	8	87.65	10	88.39	88.70	-2	8,902	-0.02%
2020/04/21	15	89.59	9	88.64	89.20	6	8,804	0.07%
2020/04/20	3	89.57	4	89.50	90.20	-1	8,661	-0.01%
2020/04/17	3	91.67	4	90.75	87.30	-1	8,547	-0.01%
2020/04/16	4	87.98	2	88.55	86.50	2	8,339	0.02%
2020/04/15	3	88.37	1	89.20	84.50	2	8,184	0.02%
2020/04/14	4	80.95	8	82.86	86.00	-4	7,972	-0.05%
2020/04/13	15	78.19	25	78.75	78.20	-10	7,791	-0.13%
2020/04/10	13	76.72	13	77.52	76.00	0	7,578	0.00%
2020/04/09	12	77.34	13	77.00	76.00	-1	7,619	-0.01%
2020/04/08	26	78.15	7	77.81	77.70	19	7,540	0.25%
2020/04/07	0	0.00	1	80.50	78.70	-1	7,374	-0.01%
2020/04/06	2	72.30	16	72.02	73.90	-14	7,322	-0.19%
2020/04/01	3	70.23	0	0.00	71.00	3	7,290	0.04%
2020/03/31	15	69.54	6	70.97	69.10	9	7,274	0.12%
2020/03/30	2	68.50	3	68.57	69.50	-1	7,220	-0.01%
2020/03/27	4	69.70	0	0.00	69.20	4	7,209	0.06%
2020/03/26	1	67.80	1	70.00	71.00	0	7,219	0.00%
2020/03/25	0	0.00	32	67.46	69.50	-32	7,200	-0.44%
2020/03/24	71	63.20	45	62.99	63.20	26	7,195	0.36%
2020/03/23	0	0.00	2	53.40	57.50	-2	7,182	-0.03%
2020/03/20	9	58.64	6	59.32	57.30	3	7,242	0.04%
2020/03/19	2	59.30	5	57.14	55.30	-3	7,162	-0.04%
2020/03/18	2	66.05	0	0.00	61.40	2	7,198	0.03%
2020/03/17	1	65.70	0	0.00	64.80	1	7,168	0.01%
2020/03/16	8	75.53	11	72.30	69.80	-3	7,172	-0.04%
2020/03/12	9	86.70	10	84.98	81.10	-1	7,460	-0.01%
2020/03/11	0	0.00	1	92.00	90.00	-1	7,486	-0.01%
2020/03/09	0	0.00	1	89.00	87.30	-1	7,609	-0.01%
2020/03/05	8	93.60	22	95.75	92.10	-14	7,712	-0.18%
2020/03/04	33	93.23	10	94.35	93.10	23	7,659	0.30%
2020/03/03	3	91.70	102	95.93	97.00	-99	7,837	-1.26%	大賣/
2020/03/02	70	89.68	48	89.99	88.80	22	7,769	0.28%
2020/02/27	35	95.07	9	94.87	93.30	26	7,822	0.33%
2020/02/26	72	99.23	2	104.00	96.50	70	8,113	0.86%
2020/02/25	2	104.00	0	0.00	104.00	2	8,522	0.02%
2020/02/20	10	109.50	10	110.00	108.00	0	9,142	0.00%
2020/02/19	106	108.88	106	109.24	110.50	0	9,216	0.00%	大買/大賣/
2020/02/18	7	106.64	11	107.86	109.00	-4	9,281	-0.04%
2020/02/17	0	0.00	1	103.00	103.00	-1	9,100	-0.01%
2020/02/14	1	103.00	1	103.00	101.50	0	9,128	0.00%
2020/02/13	1	100.50	9	100.89	102.00	-8	9,198	-0.09%
2020/02/12	14	98.77	13	99.22	100.00	1	9,111	0.01%
2020/02/11	2	97.70	2	96.90	97.60	0	9,096	0.00%
2020/02/10	2	95.80	1	92.90	95.50	1	9,235	0.01%
2020/02/07	7	97.77	4	95.80	96.00	3	9,349	0.03%
2020/02/06	5	97.00	0	0.00	97.10	5	9,485	0.05%
2020/02/05	2	99.10	2	99.90	99.00	0	9,511	0.00%
2020/02/03	1	93.10	0	0.00	97.20	1	9,800	0.01%
2020/01/30	1	104.00	0	0.00	103.50	1	10,358	0.01%
2020/01/20	0	0.00	3	116.00	114.50	-3	10,612	-0.03%
2020/01/17	4	114.25	2	114.50	113.00	2	11,359	0.02%
2020/01/16	4	114.88	3	114.33	113.50	1	12,015	0.01%
2020/01/15	5	117.70	2	117.50	116.00	3	12,587	0.02%
2020/01/13	0	0.00	2	115.00	116.50	-2	12,599	-0.02%
2020/01/10	7	110.50	8	111.75	112.00	-1	12,586	-0.01%
2020/01/09	7	111.36	6	112.58	112.50	1	12,537	0.01%
2020/01/08	1	110.00	0	0.00	109.00	1	12,484	0.01%
2020/01/07	6	116.67	5	115.40	113.50	1	12,440	0.01%
2020/01/06	2	122.50	3	123.00	121.00	-1	12,421	-0.01%
2020/01/03	6	122.17	9	122.94	121.00	-3	12,397	-0.02%
2020/01/02	4	117.13	2	119.00	118.00	2	12,227	0.02%
2019/12/31	0	0.00	2	116.50	117.00	-2	12,227	-0.02%
2019/12/30	10	117.00	11	115.68	115.50	-1	12,238	-0.01%
2019/12/27	4	111.75	11	111.32	111.50	-7	12,064	-0.06%
2019/12/26	2	108.50	1	109.50	108.50	1	12,027	0.01%
2019/12/25	2	107.00	3	108.67	108.00	-1	12,041	-0.01%
2019/12/24	11	109.41	10	109.10	109.00	1	12,099	0.01%
2019/12/23	11	108.95	2	108.00	107.50	9	12,070	0.07%
2019/12/20	11	114.68	9	113.61	113.00	2	11,808	0.02%
2019/12/19	5	115.40	5	115.50	117.50	0	11,763	0.00%
2019/12/18	1	116.00	1	117.00	112.50	0	11,718	0.00%
2019/12/17	2	116.00	3	116.83	117.50	-1	11,857	-0.01%
2019/12/16	3	112.17	5	112.70	113.50	-2	11,872	-0.02%
2019/12/13	7	110.86	15	111.27	111.00	-8	12,080	-0.07%
2019/12/12	1	109.00	0	0.00	108.50	1	12,109	0.01%
2019/12/11	3	110.00	0	0.00	111.00	3	12,067	0.02%
2019/12/10	10	111.60	5	110.20	112.50	5	11,987	0.04%
2019/12/09	17	112.53	10	110.60	108.00	7	11,842	0.06%
2019/12/06	18	115.75	18	113.92	116.00	0	11,650	0.00%
2019/12/05	17	114.12	17	113.24	113.00	0	11,643	0.00%
2019/12/04	3	110.17	3	110.83	112.00	0	11,571	0.00%
2019/12/03	13	110.54	13	112.77	110.50	0	11,796	0.00%
2019/12/02	3	111.50	4	110.75	109.00	-1	11,729	-0.01%
2019/11/29	1	112.00	2	113.00	111.00	-1	11,693	-0.01%
2019/11/28	8	114.75	6	114.33	112.00	2	11,640	0.02%
2019/11/27	2	112.25	2	114.25	113.00	0	11,496	0.00%
2019/11/26	1	108.50	1	113.50	114.50	0	11,571	0.00%
2019/11/25	1	115.50	1	111.50	112.50	0	11,565	0.00%
2019/11/22	142	104.99	147	105.50	110.00	-5	11,392	-0.04%	大買/大賣/
2019/11/21	13	100.12	19	101.64	103.50	-6	11,252	-0.05%
2019/11/20	6	96.28	7	94.66	94.30	-1	11,440	-0.01%
2019/11/19	0	0.00	1	97.60	97.70	-1	11,547	-0.01%
2019/11/18	5	93.80	7	96.29	97.20	-2	11,499	-0.02%
2019/11/15	13	96.35	7	94.57	93.40	6	11,470	0.05%
2019/11/14	0	0.00	11	95.33	96.00	-11	11,598	-0.09%
2019/11/13	7	93.56	0	0.00	94.50	7	11,591	0.06%
2019/11/12	3	94.00	5	94.64	93.00	-2	11,834	-0.02%
2019/11/11	4	92.90	0	0.00	93.10	4	12,086	0.03%
2019/11/08	7	95.87	6	94.83	94.80	1	12,185	0.01%
2019/11/07	4	96.15	2	94.40	94.00	2	12,217	0.02%
2019/11/06	2	97.80	3	99.33	98.50	-1	12,136	-0.01%
2019/11/05	1	98.70	0	0.00	97.50	1	12,079	0.01%
2019/11/01	2	100.85	3	98.80	99.10	-1	11,866	-0.01%
2019/10/31	2	99.30	2	99.60	99.50	0	11,760	0.00%
2019/10/30	7	99.13	4.7	98.82	100.50	2.3	11,680	0.02%
2019/10/29	12	98.33	15	99.06	97.00	-3	11,515	-0.03%
2019/10/28	2	95.55	1	98.00	96.10	1	11,397	0.01%
2019/10/25	80	96.60	82.1	94.49	96.80	-2.1	11,426	-0.02%
2019/10/24	19	87.48	28.5	85.85	89.10	-9.5	10,783	-0.09%
2019/10/23	1	82.80	21	81.21	81.00	-20	10,243	-0.20%
2019/10/22	6	75.05	7	75.66	76.80	-1	9,768	-0.01%
2019/10/21	0	0.00	1	74.80	74.70	-1	10,005	-0.01%
2019/10/18	1	73.80	1	74.40	73.80	0	10,075	0.00%
2019/10/17	2	73.90	2	73.30	73.60	0	10,138	0.00%
2019/10/15	2	73.65	1	74.40	73.50	1	10,406	0.01%
2019/10/14	1	74.00	0	0.00	74.00	1	10,542	0.01%
2019/10/09	8	72.09	8	72.03	72.10	0	10,655	0.00%
2019/10/08	4	73.05	3	72.13	72.00	1	10,693	0.01%
2019/10/07	15	72.57	18	73.42	73.80	-3	10,919	-0.03%
2019/10/04	12	74.30	7	73.50	73.30	5	11,180	0.04%
2019/10/03	1	73.90	1	74.10	74.70	0	11,371	0.00%
2019/10/01	0	0.00	4	75.38	75.30	-4	11,784	-0.03%
2019/09/27	3	73.63	2	73.90	73.50	1	11,768	0.01%
2019/09/26	3	76.33	1	78.10	75.80	2	11,685	0.02%
2019/09/25	3	76.80	1	77.60	77.10	2	11,670	0.02%
2019/09/24	12	78.96	18	77.76	77.30	-6	11,763	-0.05%
2019/09/23	4	78.10	4	79.25	79.30	0	11,736	0.00%
2019/09/20	20	79.11	16	80.14	78.20	4	11,931	0.03%
2019/09/19	9	78.96	1	79.10	78.90	8	11,853	0.07%
2019/09/18	9	78.07	1	78.80	78.00	8	11,741	0.07%
2019/09/17	4	76.20	1	77.20	76.40	3	11,504	0.03%
2019/09/09	2	74.20	2	74.60	75.30	0	11,967	0.00%
2019/09/06	6	76.08	6	76.03	74.70	0	11,904	0.00%
2019/09/05	1	77.00	3	78.13	77.00	-2	11,765	-0.02%
2019/09/04	1	75.90	1	75.20	75.30	0	11,511	0.00%
2019/09/02	2	74.25	1	75.10	75.30	1	11,516	0.01%
2019/08/30	4	76.65	4	76.30	74.40	0	11,497	0.00%
2019/08/29	5	76.90	4	77.30	75.60	1	11,357	0.01%
2019/08/28	7	78.29	4	77.13	77.50	3	11,208	0.03%
2019/08/27	4	81.43	8	81.93	80.60	-4	11,077	-0.04%
2019/08/26	30	82.26	7	83.37	80.60	23	10,906	0.21%
2019/08/23	10	82.70	37	83.39	86.50	-27	10,601	-0.25%
2019/08/22	26	79.11	30	79.44	78.70	-4	10,158	-0.04%
2019/08/21	6	76.15	4	76.65	76.40	2	9,990	0.02%
2019/08/20	0	0.00	4	77.33	76.00	-4	10,071	-0.04%
2019/08/19	12	76.13	9	75.06	76.40	3	10,024	0.03%
2019/08/16	5	74.60	7	74.20	73.50	-2	9,770	-0.02%
2019/08/15	33	77.41	29	75.67	74.00	4	9,800	0.04%
2019/08/14	3	75.63	10	75.85	78.50	-7	9,599	-0.07%
2019/08/12	5	74.10	7	74.46	75.30	-2	9,348	-0.02%
2019/08/07	7	74.19	2	75.20	72.30	5	9,437	0.05%
2019/08/06	8	73.94	8	74.60	74.70	0	9,503	0.00%
2019/08/05	1	74.40	1	74.60	73.60	0	9,496	0.00%
2019/08/02	2	74.85	0	0.00	74.20	2	9,522	0.02%
2019/08/01	7	77.81	6	78.28	78.30	1	9,504	0.01%
2019/07/31	3	77.10	1	75.90	77.10	2	9,491	0.02%
2019/07/30	2	79.25	0	0.00	77.00	2	9,502	0.02%
2019/07/29	4	77.98	2	77.35	79.70	2	9,275	0.02%
2019/07/26	0	0.00	1	75.00	74.70	-1	9,056	-0.01%
2019/07/24	1	71.40	2	72.35	72.30	-1	9,140	-0.01%
2019/07/23	9	74.52	12	75.03	71.40	-3	9,094	-0.03%
2019/07/22	5	72.16	5	72.90	71.90	0	8,839	0.00%
2019/07/19	7	72.17	2	71.75	72.50	5	8,902	0.06%
2019/07/18	3	71.20	3	71.70	70.40	0	8,974	0.00%
2019/07/16	3	72.53	4	72.18	73.00	-1	9,229	-0.01%
2019/07/15	3	72.17	8	71.49	72.00	-5	9,369	-0.05%
2019/07/12	13	70.03	3	71.33	69.70	10	9,476	0.11%
2019/07/11	3	71.43	7	71.60	72.30	-4	9,513	-0.04%
2019/07/10	1	68.50	2	69.75	70.00	-1	9,485	-0.01%
2019/07/09	2	64.90	4	67.00	67.30	-2	9,313	-0.02%
2019/07/08	0	0.00	2	64.10	64.60	-2	9,122	-0.02%
2019/07/02	0	0.00	2	59.50	59.20	-2	9,223	-0.02%
2019/07/01	17	59.59	18	60.06	59.70	-1	9,365	-0.01%
2019/06/28	3	58.07	2	58.30	58.30	1	9,345	0.01%
2019/06/27	13	59.40	13	58.72	58.00	0	9,301	0.00%
2019/06/26	5	56.66	6	57.38	57.20	-1	9,081	-0.01%
2019/06/21	10	56.08	1	56.30	55.70	9	8,942	0.10%
2019/06/20	0	0.00	3	56.27	56.80	-3	8,911	-0.03%
2019/06/19	1	51.80	9	53.21	53.80	-8	8,762	-0.09%
2019/06/18	21	49.38	1	49.60	49.30	20	8,615	0.23%
2019/06/17	0	0.00	20	49.58	49.65	-20	8,725	-0.23%
2019/06/13	2	53.90	2	53.10	53.10	0	8,808	0.00%
2019/06/12	0	0.00	1	53.30	53.40	-1	8,970	-0.01%
2019/06/11	1	54.40	0	0.00	53.60	1	9,015	0.01%
2019/06/05	0	0.00	1	51.90	51.80	-1	9,100	-0.01%
2019/05/31	2	53.65	0	0.00	52.80	2	9,367	0.02%
2019/05/29	62	51.81	52	52.13	51.60	10	9,880	0.10%
2019/05/28	0	0.00	5	54.40	54.70	-5	9,896	-0.05%
2019/05/27	3	55.17	7	54.57	54.50	-4	10,205	-0.04%
2019/05/24	1	57.30	1	56.90	56.90	0	10,194	0.00%
2019/05/22	1	58.10	1	57.60	57.30	0	10,728	0.00%
2019/05/21	4	58.75	4	58.33	59.00	0	10,746	0.00%
2019/05/20	3	56.23	7	56.16	56.10	-4	10,807	-0.04%
2019/05/17	38	60.54	32	60.05	57.80	6	10,813	0.06%
2019/05/16	0	0.00	6	59.33	58.20	-6	10,805	-0.06%
2019/05/15	4	58.10	4	59.20	59.00	0	10,961	0.00%
2019/05/14	8	56.54	6	57.65	57.60	2	11,067	0.02%
2019/05/13	1	55.50	0	0.00	55.30	1	11,229	0.01%
2019/05/10	6	57.37	6	57.90	57.20	0	11,531	0.00%
2019/05/09	1	58.00	0	0.00	58.10	1	11,897	0.01%
2019/05/08	0	0.00	1	60.20	60.50	-1	12,040	-0.01%
2019/05/07	34	60.52	33	60.75	60.30	1	12,176	0.01%
2019/05/06	3	59.40	0	0.00	58.40	3	12,489	0.02%
2019/05/03	1	61.00	2	61.60	61.70	-1	13,191	-0.01%
2019/05/02	12	60.72	16	60.86	61.00	-4	13,595	-0.03%
2019/04/30	1	57.60	11	58.57	58.30	-10	14,103	-0.07%
2019/04/29	2	57.35	4	57.98	57.60	-2	14,579	-0.01%
2019/04/26	8	57.55	4	57.55	57.30	4	14,566	0.03%
2019/04/25	5	58.86	3	59.90	59.10	2	14,486	0.01%
2019/04/24	5	58.74	6	59.07	58.20	-1	14,376	-0.01%
2019/04/23	17	60.62	5	61.86	60.50	12	14,191	0.08%
2019/04/22	12	62.04	15	62.15	63.20	-3	13,925	-0.02%
2019/04/19	30	59.92	77	60.45	60.70	-47	13,710	-0.34%
2019/04/18	26	57.36	24	58.03	58.20	2	13,489	0.01%
2019/04/17	0	0.00	40	56.95	56.10	-40	13,274	-0.30%
2019/04/16	51	56.90	2	57.10	57.20	49	13,224	0.37%
2019/04/15	51	55.14	11	54.58	55.90	40	13,015	0.31%
2019/04/12	2	52.15	2	53.30	52.40	0	12,947	0.00%
2019/04/11	8	54.44	14	55.11	52.30	-6	12,954	-0.05%
2019/04/10	8	53.65	2	53.05	53.70	6	12,825	0.05%
2019/04/09	1	52.10	6	52.00	51.50	-5	12,732	-0.04%
2019/04/08	25	53.10	20	53.35	52.00	5	12,803	0.04%
2019/04/03	4	52.35	2	52.60	51.60	2	12,808	0.02%
2019/04/01	0	0.00	3	50.00	50.30	-3	12,639	-0.02%
2019/03/29	3	50.20	0	0.00	49.95	3	12,660	0.02%
2019/03/28	0	0.00	1	49.35	49.15	-1	13,128	-0.01%
2019/03/26	1	50.20	0	0.00	50.10	1	13,266	0.01%
2019/03/21	0	0.00	1.1	52.96	52.40	-1.1	13,469	-0.01%
2019/03/20	1	52.10	2	51.95	52.20	-1	13,595	-0.01%
2019/03/19	1	50.10	1	49.95	49.95	0	13,462	0.00%
2019/03/18	0	0.00	0.9	49.60	49.80	-0.9	13,260	-0.01%
2019/03/15	0	0.00	12	49.10	49.00	-12	13,210	-0.09%
2019/03/13	0	0.00	1	50.30	50.30	-1	13,182	-0.01%
2019/03/11	1	51.70	0	0.00	49.35	1	13,420	0.01%
2019/03/08	0	0.00	3	49.70	50.60	-3	13,452	-0.02%
2019/03/07	7	50.66	0	0.00	50.50	7	13,434	0.05%
2019/03/06	6	51.85	0	0.00	51.50	6	13,415	0.04%
2019/03/05	2	53.55	1	54.00	54.20	1	13,257	0.01%
2019/03/04	5	54.60	4	54.70	55.50	1	13,312	0.01%
2019/02/26	5	50.78	23	51.06	51.40	-18	12,737	-0.14%
2019/02/25	1	49.65	2	49.65	49.60	-1	12,345	-0.01%
2019/02/22	6	48.85	3	48.75	48.60	3	12,298	0.02%
2019/02/21	14	50.96	27	51.45	50.60	-13	12,262	-0.11%
2019/02/20	2	49.20	3	48.73	49.00	-1	12,080	-0.01%
2019/02/19	7	49.79	10	49.91	49.20	-3	12,027	-0.02%
2019/02/18	7	48.83	3	50.40	48.65	4	11,934	0.03%
2019/02/15	1	49.10	2	50.15	48.90	-1	11,918	-0.01%
2019/02/14	8	50.14	7	51.01	49.05	1	11,862	0.01%
2019/02/13	16	49.60	9	49.81	49.80	7	11,648	0.06%
2019/02/12	11	49.76	3.4	51.13	49.70	7.6	11,521	0.07%
2019/02/11	11	49.39	17	48.88	50.60	-6	11,339	-0.05%
2019/01/30	24	45.13	22	45.15	46.00	2	11,067	0.02%
2019/01/29	31	42.83	22	42.24	43.05	9	10,767	0.08%
2019/01/28	3	44.15	2	44.13	43.70	1	10,638	0.01%
2019/01/25	45.1	43.75	45	43.72	43.30	0.1	10,669	0.00%
2019/01/24	14	45.85	30	45.87	44.30	-16	10,534	-0.15%
2019/01/23	16	42.46	13	42.54	44.65	3	9,951	0.03%
2019/01/22	9	41.33	8	41.98	42.35	1	9,846	0.01%
2019/01/21	1	39.80	9	39.79	41.35	-8	9,429	-0.08%
2019/01/18	11	37.94	10	37.57	37.60	1	9,279	0.01%
2019/01/16	0	0.00	10	37.78	37.10	-10	9,849	-0.10%
2019/01/14	3	37.10	3	36.30	36.95	0	10,678	0.00%
2019/01/10	9	36.83	0	0.00	36.45	9	10,893	0.08%
2019/01/09	14	37.20	2	37.55	37.00	12	11,005	0.11%
2019/01/08	15	37.89	0	0.00	37.95	15	11,048	0.14%
2019/01/07	0	0.00	3	38.63	39.00	-3	11,267	-0.03%
2019/01/04	2	37.50	0	0.00	37.50	2	11,269	0.02%
2019/01/03	1	38.15	0	0.00	38.60	1	11,357	0.01%
2018/12/28	1	39.20	4	38.88	38.90	-3	11,477	-0.03%
2018/12/27	2	38.35	5	38.64	38.40	-3	11,562	-0.03%
2018/12/26	5	39.18	12	38.21	37.35	-7	11,528	-0.06%
2018/12/25	3	37.85	3	38.25	38.75	0	11,555	0.00%
2018/12/24	1	37.70	2	37.95	38.60	-1	11,840	-0.01%
2018/12/21	6	39.21	6	38.66	37.60	0	12,033	0.00%
2018/12/20	12	37.88	1	37.90	37.90	11	11,750	0.09%
2018/12/19	0	0.00	2	37.20	38.00	-2	12,407	-0.02%
2018/12/18	3	36.60	0	0.00	36.10	3	12,602	0.02%
2018/12/17	1	37.25	3	38.73	37.30	-2	12,754	-0.02%
2018/12/14	0	0.00	7	37.41	38.00	-7	12,727	-0.05%
2018/12/13	7	37.66	3	38.13	37.15	4	12,739	0.03%
2018/12/12	0	0.00	3	36.42	36.10	-3	12,723	-0.02%
2018/12/11	1	35.95	1	35.70	35.70	0	13,076	0.00%
2018/12/10	0	0.00	10	34.85	35.00	-10	13,446	-0.07%
2018/12/07	0	0.00	3	35.13	35.05	-3	13,978	-0.02%
2018/12/06	11	34.05	0	0.00	34.05	11	14,042	0.08%
2018/12/05	3	37.73	0	0.00	37.50	3	14,081	0.02%
2018/12/04	9	38.82	8	39.28	38.50	1	14,113	0.01%
2018/12/03	4	37.58	4	37.56	38.00	0	13,929	0.00%
2018/11/30	1	36.65	0	0.00	36.30	1	13,977	0.01%
2018/11/29	0	0.00	1	37.30	36.25	-1	14,135	-0.01%
2018/11/28	0	0.00	0.1	36.60	36.60	-0.1	14,249	0.00%
2018/11/27	2	36.75	1	36.95	36.55	1	14,571	0.01%
2018/11/26	1	35.70	1	36.05	36.55	0	14,798	0.00%
2018/11/23	2	35.68	2	36.03	35.70	0	14,888	0.00%
2018/11/21	6	36.74	6	36.52	36.45	0	14,938	0.00%
2018/11/20	7	36.64	7	37.36	36.50	0	14,941	0.00%
2018/11/19	7	37.54	7	37.43	37.80	0	14,780	0.00%
2018/11/16	1	34.40	2	34.80	34.80	-1	14,501	-0.01%
2018/11/15	2	33.88	10	34.15	34.30	-8	14,406	-0.06%
2018/11/14	0	0.00	2	34.83	34.00	-2	14,326	-0.01%
2018/11/13	0	0.00	3	34.10	35.05	-3	14,212	-0.02%
2018/11/12	3	34.28	1	34.70	34.10	2	14,102	0.01%
2018/11/09	2	34.25	1	34.70	35.50	1	14,002	0.01%
2018/11/07	1	36.30	3	35.95	36.65	-2	13,747	-0.01%
2018/11/06	0	0.00	2	37.05	35.05	-2	13,662	-0.01%
2018/11/05	1	36.75	1	36.65	36.60	0	13,506	0.00%
2018/11/02	14	37.06	15.2	36.77	36.30	-1.2	13,376	-0.01%
2018/11/01	0	0.00	1	35.80	36.30	-1	13,143	-0.01%
2018/10/31	1	31.90	2	33.65	33.75	-1	12,878	-0.01%
2018/10/29	8	33.16	3	32.07	31.35	5	12,228	0.04%
2018/10/26	4	35.20	8	34.61	33.20	-4	11,840	-0.03%
2018/10/25	4	36.65	3	36.80	35.50	1	11,427	0.01%
2018/10/24	5	38.62	14	38.96	39.40	-9	11,058	-0.08%
2018/10/23	15	38.20	11	38.16	38.00	4	10,736	0.04%
2018/10/22	4	37.60	4	37.73	37.75	0	10,320	0.00%
2018/10/19	6	35.24	3	35.33	35.50	3	9,808	0.03%
2018/10/18	5	35.93	7	36.18	36.40	-2	9,661	-0.02%
2018/10/17	1	35.65	3	35.95	35.55	-2	9,509	-0.02%
2018/10/16	1	33.90	2	34.58	34.90	-1	9,299	-0.01%
2018/10/15	13	35.38	19	35.86	33.75	-6	9,145	-0.07%
2018/10/12	16	33.76	5	33.54	34.65	11	8,841	0.12%
2018/10/09	1	33.45	2	34.30	34.00	-1	8,557	-0.01%
2018/10/08	5	35.16	0	0.00	33.85	5	8,362	0.06%
2018/10/05	0	0.00	1	35.35	37.10	-1	8,143	-0.01%
2018/10/04	3	37.28	1	37.70	37.05	2	7,948	0.03%
2018/10/03	1	37.20	5	37.49	37.00	-4	7,846	-0.05%
2018/10/02	1	39.15	0	0.00	37.75	1	7,676	0.01%
2018/10/01	3	39.28	3	39.23	39.00	0	7,309	0.00%
2018/09/28	5	39.15	16	39.30	39.95	-11	7,163	-0.15%
2018/09/27	25	40.50	29	40.08	39.55	-4	6,973	-0.06%
2018/09/26	53	39.42	78	39.53	39.90	-25	6,725	-0.37%
2018/09/25	111	38.56	109	38.01	39.20	2	5,973	0.03%	大買/大賣/
2018/09/21	37	35.48	1	36.25	35.65	36	5,648	0.64%
2018/09/20	16	34.55	16	34.58	34.00	0	5,402	0.00%
2018/09/19	3	34.35	2	34.18	33.95	1	5,267	0.02%
2018/09/18	3	33.28	3	33.90	33.45	0	5,121	0.00%
2018/09/17	1	35.10	0	0.00	34.80	1	4,920	0.02%
2018/09/14	7	34.39	7	35.09	36.50	0	4,534	0.00%
2018/09/13	85	36.46	85	36.08	33.60	0	4,113	0.00%
2018/09/12	0	0.00	3	34.52	34.90	-3	3,537	-0.08%
2018/09/11	17	35.29	22	34.18	34.40	-5	3,414	-0.15%
2018/09/10	10	34.45	4.2	34.06	34.45	5.8	3,180	0.18%
2018/09/07	3	34.53	43	34.60	33.95	-40	3,074	-1.30%
2018/09/06	51	34.98	11	34.66	35.25	40	2,918	1.37%
2018/09/04	2	33.53	23	34.48	34.30	-21	2,514	-0.84%
2018/09/03	23	34.28	3	33.82	34.60	20	2,271	0.88%
2018/08/31	15	31.87	17	32.45	33.00	-2	1,890	-0.11%
2018/08/30	8	30.21	8	30.56	30.75	0	1,418	0.00%
2018/08/29	1	27.95	4	28.38	29.00	-3	1,292	-0.23%
2018/08/28	3	27.92	4	28.05	28.30	-1	1,363	-0.07%
2018/07/19	2	26.20	2	26.35	26.20	0	1,234	0.00%
2018/06/05	8	27.89	8	28.10	27.95	0	979	0.00%
2018/06/04	0	0.00	2	26.50	27.20	-2	825	-0.24%
2018/04/10	1	27.00	0	27.20	26.95	1	969	0.10%
2018/02/26	1	30.15	1	30.30	30.30	0	2,485	0.00%
2018/02/21	3	28.60	0	0.00	28.80	3	2,503	0.12%
2018/01/29	0	0.00	0.1	31.15	31.15	-0.1	2,794	0.00%
2018/01/25	0	0.00	0.1	31.50	31.45	-0.1	2,824	0.00%
2018/01/08	0	0.00	4	33.13	32.00	-4	2,809	-0.14%