台表科 (6278)-大展券商分點個股進出

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
103.5
漲跌
▲2.5
漲幅
+2.48%
成交量
1,135張
產業
上市光電類股
880人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台表科 (6278)籌碼相關－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/11/21	0	0.00	10	102.00	101.00	-10	1,843	-0.54%
2024/11/20	3	100.50	0	0.00	101.00	3	1,844	0.16%
2024/11/07	0	0.00	1	104.50	106.00	-1	2,076	-0.05%
2024/11/06	0.1	104.49	0	0.00	103.50	0.1	2,081	0.00%
2024/11/05	1	103.50	0	0.00	103.50	1	2,123	0.05%
2024/10/30	1	110.00	0	0.00	107.00	1	2,198	0.05%
2024/10/25	1	115.50	0	0.00	113.00	1	2,300	0.04%
2024/10/23	0	0.00	0.1	118.50	116.00	-0.1	2,358	0.00%
2024/10/17	0	0.00	1	110.50	109.50	-1	2,478	-0.04%
2024/10/16	0	0.00	2	109.50	109.50	-2	2,536	-0.08%
2024/10/14	3.1	106.68	0	0.00	106.50	3.1	2,607	0.12%
2024/09/25	0	0.00	1	111.50	111.50	-1	4,360	-0.02%
2024/09/19	0	0.00	1	109.50	108.50	-1	4,407	-0.02%
2024/09/18	1	107.50	0	0.00	107.50	1	4,406	0.02%
2024/09/16	0	0.00	1	109.00	108.50	-1	4,407	-0.02%
2024/09/12	0.1	107.50	0	0.00	107.50	0.1	4,480	0.00%
2024/09/11	1	109.00	0	0.00	107.00	1	4,474	0.02%
2024/09/03	0	0.00	1	117.50	117.50	-1	4,509	-0.02%
2024/09/02	1	115.50	0	0.00	116.50	1	4,532	0.02%
2024/08/28	1	113.00	0	0.00	113.50	1	4,610	0.02%
2024/08/23	0	0.00	1	113.00	112.50	-1	4,783	-0.02%
2024/08/22	0	0.00	5	114.60	113.50	-5	4,825	-0.10%
2024/08/20	3.1	115.82	15	115.50	114.50	-11.9	4,893	-0.24%
2024/08/16	1	117.50	0	0.00	116.50	1	4,933	0.02%
2024/08/15	1	117.00	7	117.00	117.50	-6	4,947	-0.12%
2024/08/14	1.1	119.50	41	119.07	118.00	-39.9	5,030	-0.79%
2024/08/13	10.1	118.48	9	117.00	117.00	1.1	5,049	0.02%
2024/08/12	82	116.62	20	116.78	117.00	62	5,050	1.23%
2024/08/09	0	0.00	10	111.00	108.50	-10	4,982	-0.20%
2024/08/07	0	0.00	1	112.00	112.50	-1	4,967	-0.02%
2024/08/05	1	112.50	0	0.00	113.50	1	4,926	0.02%
2024/07/22	0	0.00	20	127.18	123.50	-20	5,396	-0.37%
2024/07/18	20	134.00	36.2	129.83	132.50	-16.2	5,436	-0.30%
2024/07/16	10	138.00	0	0.00	134.00	10	5,363	0.19%
2024/07/15	7	137.14	0	0.00	137.50	7	5,361	0.13%
2024/07/12	15	134.00	1	136.00	136.50	14	5,313	0.26%
2024/07/11	0	0.00	1	132.00	130.50	-1	5,241	-0.02%
2024/07/10	0	0.00	1	131.50	131.00	-1	5,104	-0.02%
2024/07/09	0	0.00	71.2	134.53	134.50	-71.2	5,056	-1.41%
2024/07/08	85	139.17	17	136.26	138.00	68	4,983	1.36%
2024/07/05	0	0.00	2	138.50	136.00	-2	4,823	-0.04%
2024/07/03	21	140.52	34.1	135.21	139.00	-13.1	4,525	-0.29%
2024/07/02	8.1	128.09	13	130.58	135.50	-4.9	4,199	-0.12%
2024/06/27	1	121.00	0	0.00	122.50	1	3,733	0.03%
2024/06/19	0	0.00	1	121.50	123.00	-1	3,838	-0.03%
2024/06/18	6	121.58	6	122.33	122.50	0	3,883	0.00%
2024/06/17	8	118.88	2	120.50	122.00	6	4,000	0.15%
2024/06/14	1	117.00	0	0.00	117.50	1	4,108	0.02%
2024/06/11	0	0.00	0	115.50	114.50	0	4,228	0.00%
2024/06/03	0	0.00	0.3	114.50	114.50	-0.3	4,372	-0.01%
2024/05/31	0.3	115.00	0	0.00	114.00	0.3	4,313	0.01%
2024/05/29	1	119.50	2	118.75	118.50	-1	4,197	-0.02%
2024/05/27	0	0.00	0.3	117.00	117.00	-0.3	4,137	-0.01%
2024/05/24	1	114.00	0	0.00	114.00	1	4,107	0.02%
2024/05/23	0.3	113.00	0	0.00	114.50	0.3	4,065	0.01%
2024/05/20	2	117.25	1	117.50	116.50	1	3,918	0.03%
2024/05/16	0	0.00	1	118.50	119.50	-1	3,776	-0.03%
2024/05/15	0	0.00	2	119.00	118.50	-2	3,718	-0.05%
2024/05/09	2	118.00	0	0.00	117.00	2	3,601	0.06%
2024/05/08	0	0.00	2	121.00	121.00	-2	3,551	-0.06%
2024/05/07	0.2	119.00	1	121.00	119.00	-0.9	3,480	-0.02%
2024/05/02	2	121.50	0	0.00	122.00	2	3,254	0.06%
2024/04/30	0	0.00	5	119.10	119.50	-5	3,104	-0.16%
2024/04/29	0	0.00	0.2	112.50	114.00	-0.2	2,869	-0.01%
2024/04/26	1	110.50	0	0.00	111.00	1	2,820	0.04%
2024/04/25	2	113.00	0	0.00	111.50	2	2,764	0.07%
2024/04/24	0	0.00	1	111.50	113.50	-1	2,709	-0.04%
2024/04/11	1	110.50	0	0.00	109.00	1	2,346	0.04%
2024/04/10	0	0.00	1	109.00	109.00	-1	2,292	-0.04%
2024/04/09	1	108.50	8	110.00	109.00	-7	2,277	-0.31%
2024/04/02	0	0.00	0.1	110.00	110.50	-0.1	2,205	0.00%
2024/04/01	0	0.00	1	109.50	108.50	-1	2,182	-0.05%
2024/03/29	0	0.00	2.1	109.00	108.50	-2.1	2,163	-0.10%
2024/03/28	1	106.00	0	0.00	105.50	1	2,084	0.05%
2024/03/22	5	104.50	8	104.50	104.50	-3	2,105	-0.14%
2024/03/21	4	107.63	1	107.50	107.00	3	2,070	0.14%
2024/03/20	1	108.00	0	0.00	106.00	1	2,010	0.05%
2024/03/19	4	111.63	5.2	111.87	112.00	-1.2	1,868	-0.07%
2024/03/15	3	107.67	2	107.00	108.00	1	1,673	0.06%
2024/03/14	1	110.00	7.3	110.10	110.00	-6.3	1,627	-0.39%
2024/03/13	3	104.33	4.2	107.38	107.50	-1.2	1,533	-0.08%
2024/03/12	0	102.50	3	102.67	103.00	-3	1,411	-0.21%
2024/03/11	0	0.00	2	100.00	102.00	-2	1,453	-0.14%
2024/03/06	3	97.43	0	0.00	97.80	3	1,409	0.21%
2024/02/29	0	0.00	1	96.00	98.20	-1	1,563	-0.06%
2024/02/26	0	0.00	1	96.30	96.60	-1	1,602	-0.06%
2024/02/23	1	96.30	1	96.40	96.40	0	1,608	0.00%
2024/02/22	0	0.00	1	96.20	96.60	-1	1,614	-0.06%
2024/02/20	2	95.45	0	0.00	95.10	2	1,615	0.12%
2024/02/19	0	0.00	1	94.90	96.00	-1	1,615	-0.06%
2024/02/16	0	94.30	0	0.00	94.50	0	1,613	0.00%
2024/02/15	0	0.00	20	94.10	94.40	-20	1,618	-1.24%
2024/01/23	0	0.00	1	92.20	92.10	-1	1,732	-0.06%
2024/01/22	0	0.00	1	92.50	92.20	-1	1,761	-0.06%
2024/01/19	1	91.00	1	91.20	91.60	0	1,753	0.00%
2024/01/18	3	90.17	0	0.00	90.30	3	1,744	0.17%
2024/01/17	1	92.10	0	0.00	91.60	1	1,717	0.06%
2024/01/16	0	0.00	1	93.40	93.40	-1	1,700	-0.06%
2024/01/10	0	0.00	1	92.80	92.80	-1	1,726	-0.06%
2024/01/08	0	0.00	1	93.90	94.00	-1	1,724	-0.06%
2024/01/05	1	94.30	1	94.50	93.80	0	1,722	0.00%
2024/01/03	0	0.00	1	95.50	95.50	-1	1,721	-0.06%
2024/01/02	1	95.10	0	0.00	95.90	1	1,714	0.06%
2023/12/29	0	0.00	1	95.20	95.90	-1	1,699	-0.06%
2023/12/28	1	94.60	0	0.00	95.10	1	1,688	0.06%
2023/12/25	1	93.10	1	93.30	93.10	0	1,658	0.00%
2023/12/22	6	94.05	0	0.00	93.80	6	1,654	0.36%
2023/12/20	0	0.00	20	96.00	94.80	-20	1,593	-1.26%
2023/12/15	0	0.00	4	94.55	93.70	-4	1,508	-0.27%
2023/12/13	3	93.50	0	0.00	93.30	3	1,499	0.20%
2023/12/08	0	0.00	2	97.00	97.10	-2	1,508	-0.13%
2023/12/07	0	0.00	2	96.20	95.50	-2	1,494	-0.13%
2023/12/06	2	94.30	0	0.00	94.80	2	1,472	0.14%
2023/12/05	1	98.60	0	0.00	98.60	1	1,421	0.07%
2023/12/04	1	98.50	5	98.50	98.50	-4	1,406	-0.28%
2023/11/30	0	0.00	5	98.10	97.30	-5	1,343	-0.37%
2023/11/29	1	95.30	3	96.70	96.00	-2	1,255	-0.16%
2023/11/27	1.2	93.72	0	0.00	92.80	1.2	1,157	0.10%
2023/11/24	1	93.80	11	94.45	94.40	-10	1,130	-0.88%
2023/11/23	0	0.00	15	93.37	93.40	-15	1,075	-1.40%
2023/11/22	0	0.00	2	92.40	92.50	-2	1,058	-0.19%
2023/11/16	5	92.00	0	0.00	92.50	5	1,018	0.49%
2023/11/15	0	0.00	1	92.60	92.40	-1	1,009	-0.10%
2023/11/14	1	91.90	0	0.00	91.70	1	993	0.10%
2023/11/13	5	92.62	0	0.00	92.20	5	984	0.51%
2023/11/10	0	0.00	1	92.50	92.40	-1	972	-0.10%
2023/11/08	1	91.50	1	92.30	91.70	0	978	0.00%
2023/11/07	0	0.00	1	91.70	91.60	-1	978	-0.10%
2023/11/02	21	93.00	0	0.00	93.00	21	983	2.14%
2023/11/01	0	0.00	5	93.90	93.90	-5	977	-0.51%
2023/10/31	16	92.81	16	94.12	91.40	0	960	0.00%
2023/10/30	53	91.75	0	0.00	91.70	53	915	5.79%
2023/10/19	2	88.30	0	0.00	88.80	2	1,018	0.20%
2023/10/13	0	0.00	1	90.90	90.60	-1	1,327	-0.08%
2023/10/12	1	90.60	0	0.00	90.90	1	1,346	0.07%
2023/10/02	1	91.60	0	0.00	92.00	1	1,533	0.07%
2023/09/25	1	91.70	0	0.00	92.00	1	1,560	0.06%
2023/09/20	5	94.02	0	0.00	93.20	5	1,552	0.32%
2023/09/19	0	0.00	1	96.30	96.40	-1	1,543	-0.06%
2023/09/15	0	0.00	1	95.90	95.60	-1	1,533	-0.07%
2023/09/14	0	0.00	1	94.30	94.10	-1	1,534	-0.07%
2023/09/12	0	0.00	1	94.30	93.90	-1	1,567	-0.06%
2023/09/08	1	94.40	1	94.30	93.70	0	1,608	0.00%
2023/09/06	0	0.00	1	93.40	93.40	-1	1,624	-0.06%
2023/08/31	0	0.00	1	91.00	91.70	-1	1,621	-0.06%
2023/08/15	5	90.00	0	0.00	90.20	5	1,705	0.29%
2023/08/02	0	0.00	11	90.50	90.30	-11	1,638	-0.67%
2023/07/31	0	0.00	1	89.90	90.40	-1	1,631	-0.06%
2023/07/27	1	90.30	0	0.00	90.20	1	1,644	0.06%
2023/07/25	1	88.70	0	0.00	88.40	1	1,627	0.06%
2023/07/24	1	90.70	5	91.90	89.10	-4	1,601	-0.25%
2023/07/21	12	94.57	1.9	96.24	92.80	10.1	1,561	0.65%
2023/07/20	11	95.39	0	0.00	96.40	11	1,385	0.79%
2023/07/12	10	99.50	0	0.00	99.50	10	1,216	0.82%
2023/06/15	20	99.50	48	99.51	98.90	-28	1,468	-1.91%
2023/06/14	1	98.60	0	0.00	98.90	1	1,452	0.07%
2023/06/12	0	0.00	2	102.00	102.00	-2	1,449	-0.14%
2023/06/08	0	0.00	2	99.20	99.30	-2	1,489	-0.13%
2023/06/07	2	99.30	0	0.00	99.60	2	1,518	0.13%
2023/06/06	0	0.00	1	99.30	99.60	-1	1,540	-0.06%
2023/06/05	12	99.60	12	99.50	99.70	0	1,570	0.00%
2023/06/01	1	98.40	0	0.00	99.10	1	1,615	0.06%
2023/05/31	0	0.00	1	102.00	101.00	-1	1,604	-0.06%
2023/05/29	0	100.00	4	100.25	100.50	-4	1,604	-0.25%
2023/05/26	0	0.00	1	100.00	99.90	-1	1,653	-0.06%
2023/05/22	2	98.20	0	0.00	98.40	2	1,807	0.11%
2023/05/19	1	98.10	0	0.00	97.90	1	1,847	0.05%
2023/05/18	0	0.00	1	97.50	97.50	-1	1,897	-0.05%
2023/05/08	2	96.95	0	0.00	97.40	2	2,127	0.09%
2023/04/24	0	0.00	9	98.60	98.50	-9	2,309	-0.39%
2023/04/21	0	0.00	1	98.70	98.10	-1	2,310	-0.04%
2023/04/20	1	98.80	1	100.50	100.00	0	2,300	0.00%
2023/04/19	1	99.00	10	99.70	98.80	-9	2,293	-0.39%
2023/04/18	1	101.00	0	0.00	101.50	1	2,275	0.04%
2023/04/17	0	0.00	1	104.00	104.50	-1	2,257	-0.04%
2023/04/14	0	0.00	4	102.13	102.50	-4	2,240	-0.18%
2023/04/13	0	0.00	5	101.10	102.00	-5	2,229	-0.22%
2023/04/11	0	0.00	2	100.70	101.50	-2	2,183	-0.09%
2023/04/10	4	96.80	0	0.00	98.00	4	2,132	0.19%
2023/04/07	12	97.97	1	97.70	97.30	11	2,112	0.52%
2023/04/06	1	98.80	1	98.90	100.00	0	2,048	0.00%
2023/03/31	0	0.00	1.2	97.11	97.20	-1.2	1,997	-0.06%
2023/03/30	1	96.00	3	96.27	96.70	-2	1,952	-0.10%
2023/03/24	1	95.20	1	95.40	95.30	0	1,909	0.00%
2023/03/23	0	0.00	1	94.30	94.10	-1	1,876	-0.05%
2023/03/22	1	93.70	0	0.00	93.80	1	1,866	0.05%
2023/03/20	2	92.00	0	0.00	92.50	2	1,862	0.11%
2023/03/15	0.2	92.60	8	93.10	93.10	-7.9	1,863	-0.42%
2023/03/14	0	0.00	7	92.70	92.70	-7	1,855	-0.38%
2023/03/13	14	92.72	14	92.74	92.70	0	1,844	0.00%
2023/03/10	15	92.20	1	92.10	91.80	14	1,813	0.77%
2023/03/08	5	91.60	0	0.00	92.00	5	1,796	0.28%
2023/03/07	1	90.00	5	90.60	90.70	-4	1,776	-0.23%
2023/03/03	0	0.00	1	89.90	89.90	-1	1,733	-0.06%
2023/02/24	0	0.00	1	89.30	88.90	-1	1,720	-0.06%
2023/02/23	0	0.00	2	88.50	88.50	-2	1,666	-0.12%
2023/02/22	2	88.70	1	88.70	88.70	1	1,645	0.06%
2023/02/21	0	0.00	1	88.50	88.40	-1	1,641	-0.06%
2023/02/20	6	87.25	0	0.00	87.40	6	1,616	0.37%
2023/02/17	0	0.00	30	86.08	86.00	-30	1,596	-1.88%
2023/02/16	0	0.00	55	85.65	86.20	-55	1,577	-3.49%
2023/02/15	1	85.10	0	0.00	85.00	1	1,572	0.06%
2023/02/10	20	87.10	0	0.00	86.90	20	1,537	1.30%
2023/02/09	2	88.70	0	0.00	88.50	2	1,520	0.13%
2023/02/07	1.1	88.11	3	88.63	89.40	-1.9	1,516	-0.12%
2023/02/06	5	92.10	0	0.00	92.20	5	1,498	0.33%
2023/02/03	0	0.00	10	93.50	93.50	-10	1,524	-0.66%
2023/02/02	9	92.49	15	93.63	93.30	-6	1,504	-0.40%
2023/02/01	0.2	91.20	10	91.80	91.90	-9.8	1,434	-0.69%
2023/01/31	0	0.00	20	91.55	90.60	-20	1,389	-1.44%
2023/01/30	35	90.41	0	0.00	90.30	35	1,355	2.58%
2023/01/17	0	0.00	4	88.55	88.50	-4	1,343	-0.30%
2023/01/10	1	90.50	1	90.50	90.50	0	1,381	0.00%
2023/01/09	10	90.20	10	90.55	90.90	0	1,396	0.00%
2023/01/06	7	88.17	0	0.00	88.80	7	1,406	0.50%
2022/12/30	5	89.40	0	0.00	89.00	5	1,480	0.34%
2022/12/20	0	0.00	1	91.70	91.80	-1	1,663	-0.06%
2022/12/19	0	0.00	1	95.20	95.20	-1	1,688	-0.06%
2022/12/16	5	96.30	42	95.54	96.00	-37	1,708	-2.17%
2022/12/14	0	0.00	1	98.20	97.70	-1	1,728	-0.06%
2022/12/13	0	0.00	1	98.00	97.50	-1	1,723	-0.06%
2022/12/12	6	97.10	0	0.00	97.40	6	1,719	0.35%
2022/12/07	8	96.34	0	0.00	96.20	8	1,716	0.47%
2022/12/06	21	98.17	4	97.83	96.60	17	1,724	0.99%
2022/12/05	52	98.86	0	0.00	98.80	52	1,723	3.02%
2022/12/01	0	0.00	1	98.00	97.10	-1	1,794	-0.06%
2022/11/30	3	94.43	0	0.00	95.80	3	1,902	0.16%
2022/11/25	1	93.90	0	0.00	93.00	1	1,922	0.05%
2022/11/17	5	93.60	0	0.00	94.60	5	2,071	0.24%
2022/11/14	0	0.00	2	91.85	91.50	-2	2,156	-0.09%
2022/11/11	7	90.73	0	0.00	90.50	7	2,232	0.31%
2022/11/07	3.1	88.79	1	88.80	88.50	2.1	2,458	0.08%
2022/11/04	3	86.97	0	0.00	87.70	3	2,618	0.11%
2022/11/03	2	85.65	0	0.00	86.40	2	2,727	0.07%
2022/11/02	0	0.00	2	87.50	86.30	-2	2,738	-0.07%
2022/11/01	30	83.81	15	83.03	85.50	15	2,714	0.55%
2022/10/31	25	82.52	10	82.60	81.90	15	2,705	0.55%
2022/10/28	3	79.80	3	80.20	80.30	0	2,700	0.00%
2022/10/18	1	81.00	0	0.00	80.90	1	2,754	0.04%
2022/10/07	1.1	85.29	4	85.23	84.10	-2.9	2,871	-0.10%
2022/10/06	1	85.70	0	0.00	86.10	1	2,966	0.03%
2022/10/05	5.1	87.01	0	0.00	87.40	5.1	3,032	0.17%
2022/10/04	0.2	87.25	0	0.00	87.10	0.2	3,055	0.01%
2022/09/30	6	82.15	0	0.00	83.00	6	3,157	0.19%
2022/09/27	0.3	81.10	2	82.85	83.70	-1.8	3,397	-0.05%
2022/09/13	8	92.15	0	0.00	91.70	8	3,885	0.21%
2022/09/07	3	89.70	0	0.00	90.10	3	3,904	0.08%
2022/09/06	4	93.63	0	0.00	91.90	4	3,858	0.10%
2022/08/31	0.1	103.50	2	103.00	102.50	-1.9	3,713	-0.05%
2022/08/30	3	104.50	0	0.00	105.50	3	3,672	0.08%
2022/08/29	0	0.00	1	103.00	104.50	-1	3,679	-0.03%
2022/08/26	2	105.50	2	106.50	104.00	0	3,675	0.00%
2022/08/25	0	0.00	2	104.25	104.50	-2	3,667	-0.05%
2022/08/22	0	0.00	1	106.00	103.00	-1	3,725	-0.03%
2022/08/19	3	106.00	0	0.00	106.50	3	3,680	0.08%
2022/08/18	0	0.00	9	102.83	104.50	-9	3,615	-0.25%
2022/08/17	6	101.67	6	103.33	101.50	0	3,524	0.00%
2022/08/16	1	98.80	0	0.00	98.20	1	3,431	0.03%
2022/08/15	2	99.70	2	100.00	99.30	0	3,400	0.00%
2022/08/12	1	101.00	2	101.50	100.50	-1	3,352	-0.03%
2022/08/11	8	99.76	5	100.22	100.00	3	3,240	0.09%
2022/08/10	10	93.10	12	93.96	93.50	-2	3,089	-0.06%
2022/08/08	2	88.45	0	0.00	88.70	2	2,981	0.07%
2022/08/05	0.1	87.00	5	88.00	87.60	-4.9	2,962	-0.17%
2022/08/01	3	87.10	0	0.00	87.20	3	3,018	0.10%
2022/07/29	0	0.00	1	86.10	86.20	-1	3,021	-0.03%
2022/07/26	4	85.05	0	0.00	84.60	4	3,093	0.13%
2022/07/25	1	85.70	1	86.90	86.70	0	3,107	0.00%
2022/07/22	5	87.10	2	87.85	86.30	3	3,126	0.10%
2022/07/21	0	0.00	1	87.00	87.30	-1	3,115	-0.03%
2022/07/20	1	86.20	0	0.00	85.30	1	3,100	0.03%
2022/07/18	4	84.18	2	84.80	84.90	2	3,139	0.06%
2022/07/15	13	83.88	3	83.87	84.10	10	3,123	0.32%
2022/07/14	4	79.48	9	80.04	80.70	-5	3,075	-0.16%
2022/07/13	10	82.82	1	84.60	81.70	9	2,987	0.30%
2022/07/12	1	81.50	7	82.00	81.50	-6	2,915	-0.21%
2022/07/11	4	83.45	4	82.58	84.00	0	2,870	0.00%
2022/07/08	3.1	80.97	0	0.00	80.90	3.1	2,792	0.11%
2022/07/07	0	0.00	1	77.00	78.90	-1	2,741	-0.04%
2022/07/06	2	77.00	2	75.65	75.60	0	2,683	0.00%
2022/07/05	1	79.00	0	0.00	80.40	1	2,618	0.04%
2022/07/04	1	79.60	1	77.50	77.50	0	2,530	0.00%
2022/07/01	2	85.95	6	84.53	81.40	-4	2,407	-0.17%
2022/06/30	7	88.93	1	90.20	90.40	6	2,245	0.27%
2022/06/29	1	99.00	0	0.00	98.60	1	2,067	0.05%
2022/06/28	0	0.00	2	99.60	99.50	-2	2,117	-0.09%
2022/06/27	2	100.50	1	101.00	101.50	1	2,200	0.05%
2022/06/24	0	0.00	1	98.80	99.10	-1	2,254	-0.04%
2022/06/23	7	100.47	0	0.00	99.00	7	2,264	0.31%
2022/06/21	0	0.00	5	101.00	104.00	-5	2,346	-0.21%
2022/06/20	1	100.50	0	0.00	100.00	1	2,365	0.04%
2022/06/17	1	103.00	1	105.50	104.00	0	2,346	0.00%
2022/06/16	3	111.50	0	0.00	107.00	3	2,355	0.13%
2022/06/15	1	112.00	1	112.00	110.50	0	2,374	0.00%
2022/06/13	0	0.00	1	109.00	109.00	-1	2,597	-0.04%
2022/06/08	2	112.75	1	113.00	112.50	1	2,685	0.04%
2022/06/07	7	113.00	3	113.00	112.50	4	2,703	0.15%
2022/06/06	5	115.50	3	115.50	114.50	2	2,715	0.07%
2022/06/02	2	114.00	1	114.50	113.50	1	2,738	0.04%
2022/06/01	4	113.13	0	0.00	112.00	4	2,803	0.14%
2022/05/31	0	0.00	5	111.00	112.00	-5	2,853	-0.18%
2022/05/30	3	109.00	2	108.50	108.50	1	2,877	0.03%
2022/05/18	1	105.00	0	0.00	105.00	1	3,470	0.03%
2022/05/17	1	106.50	1	106.50	106.50	0	3,484	0.00%
2022/05/10	0	0.00	1	101.00	103.50	-1	3,810	-0.03%
2022/05/09	0	0.00	1	102.50	101.50	-1	3,974	-0.03%
2022/05/05	1	108.50	0	0.00	108.00	1	4,117	0.02%
2022/05/04	2	107.00	2	107.25	107.00	0	4,158	0.00%
2022/05/03	1	105.50	0	0.00	106.00	1	4,234	0.02%
2022/04/29	0	0.00	1	104.50	105.50	-1	4,345	-0.02%
2022/04/28	1	101.50	0	0.00	100.50	1	4,422	0.02%
2022/04/27	2	99.10	2	101.50	101.50	0	4,493	0.00%
2022/04/26	0	0.00	2	101.25	101.50	-2	4,616	-0.04%
2022/04/25	1	102.00	2	101.75	102.00	-1	4,880	-0.02%
2022/04/08	0	0.00	1	116.00	116.50	-1	7,395	-0.01%
2022/04/07	1	114.50	1	114.50	114.50	0	7,501	0.00%
2022/03/31	6	118.33	0	0.00	118.00	6	7,563	0.08%
2022/03/30	1	121.50	0	0.00	121.00	1	7,530	0.01%
2022/03/29	1	120.00	4	121.00	120.00	-3	7,487	-0.04%
2022/03/28	0	0.00	1	118.00	117.00	-1	7,422	-0.01%
2022/03/22	1	116.00	1	116.50	116.50	0	7,305	0.00%
2022/03/21	1	115.50	1	116.50	117.00	0	7,313	0.00%
2022/03/17	1	117.00	1	116.50	117.00	0	7,270	0.00%
2022/03/16	0	0.00	1	114.00	113.50	-1	7,203	-0.01%
2022/03/15	1	110.00	1	108.50	109.00	0	7,060	0.00%
2022/03/10	1	114.50	0	0.00	114.00	1	7,165	0.01%
2022/03/08	2	114.00	2	114.00	111.00	0	7,147	0.00%
2022/03/07	3	114.50	1.2	117.83	113.50	1.8	7,120	0.03%
2022/03/04	2.1	118.60	2	120.00	118.50	0.1	7,044	0.00%
2022/03/03	1.1	118.14	1	118.50	121.50	0.1	6,998	0.00%
2022/03/02	1	117.00	0	0.00	119.00	1	6,961	0.01%
2022/03/01	1	115.50	1	117.50	117.00	0	6,929	0.00%
2022/02/25	2	117.50	1	115.50	116.00	1	6,881	0.01%
2022/02/24	3.1	117.37	8	117.63	117.50	-4.9	6,871	-0.07%
2022/02/22	2	119.25	0	0.00	119.00	2	6,830	0.03%
2022/02/21	7.1	123.08	11	123.91	123.50	-3.9	6,770	-0.06%
2022/02/18	11	126.50	0	0.00	127.00	11	6,704	0.16%
2022/02/17	1	128.50	11	130.00	128.50	-10	6,768	-0.15%
2022/02/16	10	130.00	0	0.00	130.00	10	6,893	0.15%
2022/02/14	5	130.00	1.1	130.50	129.50	3.9	7,435	0.05%
2022/02/11	4	134.50	0	0.00	134.00	4	7,387	0.05%
2022/02/10	2	139.00	0	0.00	137.50	2	7,309	0.03%
2022/02/09	1	139.50	37	135.69	139.00	-36	7,183	-0.50%
2022/02/08	3	132.83	0	0.00	133.00	3	7,006	0.04%
2022/02/07	34	134.03	4	134.75	134.00	30	6,961	0.43%
2022/01/26	11	129.09	10	129.00	130.00	1	6,875	0.01%
2022/01/25	14	130.89	33	130.52	129.00	-19	6,925	-0.27%
2022/01/24	11	130.32	1	130.50	130.50	10	6,927	0.14%
2022/01/21	6	133.42	11	134.36	132.50	-5	6,883	-0.07%
2022/01/20	10	138.00	1	138.00	137.50	9	6,946	0.13%
2022/01/19	3	138.67	3	138.83	137.00	0	6,916	0.00%
2022/01/18	1	143.00	30	141.50	139.00	-29	6,853	-0.42%
2022/01/17	31	138.06	10	138.80	141.00	21	6,601	0.32%
2022/01/14	4	130.13	6	132.00	136.00	-2	6,415	-0.03%
2022/01/13	2	131.50	0	0.00	132.50	2	6,266	0.03%
2022/01/12	4	135.63	8	133.75	134.00	-4	6,152	-0.07%
2022/01/11	3	135.00	0	0.00	134.50	3	6,083	0.05%
2022/01/10	13	137.04	36	137.61	136.50	-23	5,920	-0.39%
2022/01/07	2	133.75	6	134.58	133.50	-4	5,443	-0.07%
2022/01/06	15	129.77	4	131.50	133.00	11	5,078	0.22%
2022/01/05	20.1	127.02	12	129.50	131.00	8.1	4,843	0.17%
2022/01/04	2	125.00	2	126.50	126.50	0	4,643	0.00%
2022/01/03	4	128.00	13.1	128.39	124.00	-9.1	4,567	-0.20%
2021/12/30	0	0.00	3	124.50	123.50	-3	4,268	-0.07%
2021/12/29	0	0.00	2	121.75	122.00	-2	4,210	-0.05%
2021/12/28	0	0.00	2	119.50	120.00	-2	4,177	-0.05%
2021/12/27	1	120.00	2	119.50	120.00	-1	4,180	-0.02%
2021/12/24	1	120.50	0	0.00	119.50	1	4,187	0.02%
2021/12/23	0	0.00	42	120.23	120.50	-42	4,220	-1.00%
2021/12/22	41	117.54	1	117.50	117.50	40	4,187	0.96%
2021/12/20	2	114.50	2	117.50	117.50	0	4,208	0.00%
2021/12/17	1	114.50	1	115.00	114.50	0	4,210	0.00%
2021/12/15	1	116.00	0	0.00	116.00	1	4,185	0.02%
2021/12/14	1	118.50	1	117.00	116.00	0	4,174	0.00%
2021/12/13	2	118.75	3	117.83	118.50	-1	4,157	-0.02%
2021/12/10	2	117.00	1	117.00	116.50	1	4,171	0.02%
2021/12/09	3	118.83	1	120.50	118.50	2	4,163	0.05%
2021/12/08	1	119.50	0	0.00	119.00	1	4,143	0.02%
2021/12/07	2	120.50	2	123.25	120.00	0	4,113	0.00%
2021/12/06	1	119.00	2	121.00	121.00	-1	4,030	-0.02%
2021/12/03	1.1	117.41	0	0.00	118.50	1.1	4,004	0.03%
2021/12/02	1	118.00	3	118.67	116.00	-2	4,092	-0.05%
2021/12/01	4	116.13	3	118.83	118.50	1	4,115	0.02%
2021/11/30	0	0.00	8	119.00	117.50	-8	4,150	-0.19%
2021/11/29	2	114.25	1	115.50	117.00	1	4,220	0.02%
2021/11/26	5	118.20	3	118.17	117.00	2	4,270	0.05%
2021/11/25	1	121.50	1	121.00	119.50	0	4,280	0.00%
2021/11/24	0	0.00	1	120.00	119.00	-1	4,265	-0.02%
2021/11/23	3	120.17	4	119.13	119.00	-1	4,270	-0.02%
2021/11/22	1	122.50	1	124.00	123.00	0	4,222	0.00%
2021/11/19	2	123.00	0	0.00	122.50	2	4,192	0.05%
2021/11/16	2	125.25	16	126.53	124.50	-14	4,127	-0.34%
2021/11/15	4	125.50	5.2	125.48	126.00	-1.2	4,032	-0.03%
2021/11/12	5	124.80	6	122.08	121.50	-1	3,936	-0.03%
2021/11/11	3	115.83	23.3	121.39	122.00	-20.3	3,788	-0.54%
2021/11/10	4	112.25	2	112.25	112.00	2	3,457	0.06%
2021/11/09	1	112.00	1	112.00	111.00	0	3,511	0.00%
2021/11/08	14	110.57	0	0.00	110.50	14	3,529	0.40%
2021/11/05	3	111.17	1	110.00	110.00	2	3,576	0.06%
2021/11/04	2.1	112.00	13	112.04	111.00	-10.9	3,599	-0.30%
2021/11/03	13	111.69	0	0.00	111.50	13	3,626	0.36%
2021/11/02	6	115.50	4.4	113.77	114.00	1.6	3,609	0.04%
2021/11/01	10	115.55	22.2	115.91	115.50	-12.2	3,553	-0.34%
2021/10/29	27	111.96	0	0.00	112.00	27	3,691	0.73%
2021/10/28	10	109.90	9	110.72	111.50	1	3,691	0.03%
2021/10/27	2	104.00	2	106.00	107.00	0	3,713	0.00%
2021/10/26	1	105.50	4	107.25	104.50	-3	3,798	-0.08%
2021/10/25	1.1	108.09	0	0.00	109.00	1.1	3,745	0.03%
2021/10/22	2	110.50	26	110.00	110.00	-24	3,809	-0.63%
2021/10/21	1	109.50	6	109.25	107.00	-5	3,789	-0.13%
2021/10/20	4	106.50	2	107.00	107.00	2	3,814	0.05%
2021/10/19	1.1	104.64	0	0.00	107.00	1.1	3,939	0.03%
2021/10/15	1	101.00	0	0.00	100.00	1	3,951	0.03%
2021/10/08	0	0.00	1	104.50	105.50	-1	4,160	-0.02%
2021/10/07	31	105.10	1	104.50	104.50	30	4,260	0.70%
2021/10/06	2	103.00	1	102.00	101.00	1	4,322	0.02%
2021/10/01	0	0.00	1	98.90	98.80	-1	4,609	-0.02%
2021/09/30	1	99.40	2	101.50	102.00	-1	4,627	-0.02%
2021/09/29	2	100.50	2	100.75	100.50	0	4,629	0.00%
2021/09/28	2	102.25	1	102.50	102.50	1	4,722	0.02%
2021/09/24	1	106.00	0	0.00	105.00	1	4,815	0.02%
2021/09/23	1.2	105.98	0	0.00	105.00	1.2	4,886	0.02%
2021/09/22	1	104.50	3	104.50	104.50	-2	5,032	-0.04%
2021/09/17	0	0.00	1	106.00	106.00	-1	5,299	-0.02%
2021/09/14	0	0.00	1	108.00	107.50	-1	6,086	-0.02%
2021/09/13	0	0.00	1	109.00	108.50	-1	6,260	-0.02%
2021/09/10	4	109.75	2	109.00	110.00	2	6,501	0.03%
2021/09/07	2.2	109.98	1	112.50	110.00	1.2	7,208	0.02%
2021/09/03	4	113.00	0	0.00	112.50	4	7,164	0.06%
2021/09/02	2	111.50	3	112.50	112.50	-1	7,164	-0.01%
2021/09/01	1	110.51	0	0.00	111.50	1	7,129	0.01%
2021/08/30	1	105.50	0	0.00	105.50	1	7,350	0.01%
2021/08/25	2	109.75	2	108.00	109.50	0	7,551	0.00%
2021/08/24	2	105.75	1	108.00	108.00	1	7,838	0.01%
2021/08/19	1	103.50	0	0.00	102.00	1	7,968	0.01%
2021/08/18	2	103.75	1	104.50	107.00	1	8,134	0.01%
2021/08/17	11	107.91	0	0.00	102.50	11	8,127	0.14%
2021/08/16	4	109.50	11	109.41	109.50	-7	8,144	-0.09%
2021/08/13	5	114.90	1	116.00	111.00	4	8,097	0.05%
2021/08/12	1.1	117.00	1	118.50	117.00	0.1	8,092	0.00%
2021/08/11	1	119.00	0	0.00	118.00	1	8,208	0.01%
2021/08/10	0	0.00	3	121.50	120.00	-3	8,211	-0.04%
2021/08/09	3	120.67	7	122.57	120.00	-4	8,233	-0.05%
2021/08/06	3	123.67	0	0.00	123.00	3	8,216	0.04%
2021/08/05	6	125.08	8	125.88	126.00	-2	8,254	-0.02%
2021/08/04	12	127.17	1	133.50	125.50	11	8,356	0.13%
2021/08/03	1	131.00	4.5	129.67	131.00	-3.5	8,215	-0.04%
2021/08/02	3	128.33	0	0.00	128.50	3	8,175	0.04%
2021/07/30	0	0.00	3	125.67	125.00	-3	8,088	-0.04%
2021/07/29	3	119.33	4	119.75	122.00	-1	8,037	-0.01%
2021/07/28	1	120.50	0	0.00	118.00	1	8,142	0.01%
2021/07/27	1	123.00	0	0.00	122.00	1	8,186	0.01%
2021/07/23	5	123.50	6	126.17	123.50	-1	8,175	-0.01%
2021/07/21	5	121.50	20	120.50	118.00	-15	8,071	-0.19%
2021/07/20	1	121.50	21	122.90	120.50	-20	8,046	-0.25%
2021/07/15	11	125.55	0	0.00	125.50	11	8,200	0.13%
2021/07/13	40	125.50	11.3	123.56	123.50	28.7	8,366	0.34%
2021/07/12	1	121.00	2	121.00	122.50	-1	8,309	-0.01%
2021/07/09	0	0.00	1	123.00	122.50	-1	8,241	-0.01%
2021/07/08	3	126.83	10.1	126.59	127.00	-7.1	8,295	-0.09%
2021/07/06	3.5	122.21	4	123.00	122.00	-0.5	8,262	-0.01%
2021/07/05	2	123.75	1	125.00	124.00	1	8,290	0.01%
2021/07/01	1	118.50	0	0.00	118.50	1	8,579	0.01%
2021/06/30	1	121.00	0	0.00	121.00	1	8,565	0.01%
2021/06/29	1	119.00	3	122.00	121.50	-2	8,529	-0.02%
2021/06/28	5.1	122.02	0	0.00	121.00	5.1	8,420	0.06%
2021/06/25	4	128.88	1	128.00	127.50	3	8,186	0.04%
2021/06/24	5	136.00	24	133.54	132.50	-19	8,043	-0.24%
2021/06/23	21	130.40	4	131.13	130.50	17	7,640	0.22%
2021/06/22	2	129.25	2	129.25	128.50	0	7,450	0.00%
2021/06/21	2	131.00	3	129.50	127.50	-1	7,311	-0.01%
2021/06/18	0	0.00	2	128.75	127.50	-2	7,157	-0.03%
2021/06/17	2	128.00	8.2	127.75	128.50	-6.1	7,071	-0.09%
2021/06/16	0	0.00	1	121.50	122.50	-1	6,686	-0.01%
2021/06/15	0	0.00	20	117.55	121.00	-20	6,730	-0.30%
2021/06/11	7.8	122.74	0	0.00	120.50	7.8	6,792	0.11%
2021/06/10	10	124.00	1	121.50	122.00	9	6,833	0.13%
2021/06/09	1	124.00	3	122.83	122.00	-2	6,843	-0.03%
2021/06/08	15	126.10	2.2	127.06	123.50	12.9	6,828	0.19%
2021/06/07	0	0.00	4.2	123.29	125.00	-4.2	6,699	-0.06%
2021/06/04	1	119.00	0	0.00	120.00	1	6,581	0.02%
2021/06/03	1	121.50	1	122.00	122.00	0	6,698	0.00%
2021/06/02	2	122.00	1	121.00	121.00	1	6,697	0.01%
2021/06/01	11	123.36	12.4	124.77	121.50	-1.4	6,701	-0.02%
2021/05/31	2	118.50	5	119.10	119.00	-3	6,484	-0.05%
2021/05/28	7	117.43	7	118.07	117.50	0	6,506	0.00%
2021/05/27	0	0.00	3	117.67	116.00	-3	6,455	-0.05%
2021/05/26	5	116.10	4	116.25	117.00	1	6,384	0.02%
2021/05/25	2	111.75	6	112.50	112.50	-4	6,244	-0.06%
2021/05/24	1	105.07	4	108.50	111.50	-3	6,239	-0.05%
2021/05/21	2	105.50	0	0.00	105.50	2	6,190	0.03%
2021/05/20	6	105.00	2	104.00	103.00	4	6,236	0.06%
2021/05/19	0	0.00	2	107.75	108.00	-2	6,218	-0.03%
2021/05/18	5	99.16	7	100.90	102.00	-2	6,172	-0.03%
2021/05/14	3	98.67	1	99.70	98.70	2	6,211	0.03%
2021/05/13	10	97.66	6	98.17	97.70	4	6,207	0.06%
2021/05/12	4	95.00	5	102.16	97.30	-1	6,162	-0.02%
2021/05/11	2.5	108.96	0	0.00	105.50	2.5	6,169	0.04%
2021/05/10	1	115.00	0	0.00	114.00	1	6,129	0.02%
2021/05/07	6	115.50	11	116.05	118.00	-5	6,122	-0.08%
2021/05/05	13	109.12	13	109.73	107.00	0	5,954	0.00%
2021/05/04	6	106.67	3	108.67	107.00	3	5,847	0.05%
2021/05/03	2	112.50	2	113.00	110.50	0	5,799	0.00%
2021/04/29	1	116.00	8	116.88	116.00	-7	5,796	-0.12%
2021/04/28	4	113.75	0	0.00	115.00	4	5,791	0.07%
2021/04/27	5.4	115.52	3	115.50	114.50	2.4	5,820	0.04%
2021/04/23	1	118.00	1	118.00	118.00	0	5,735	0.00%
2021/04/22	2	118.25	2	118.00	116.50	0	5,729	0.00%
2021/04/21	12.5	120.19	13	118.15	117.00	-0.6	5,690	-0.01%
2021/04/20	15.1	124.62	3	126.67	122.50	12.1	5,526	0.22%
2021/04/19	5	120.90	13	122.19	123.50	-8	5,329	-0.15%
2021/04/15	3	117.50	0	0.00	117.50	3	5,313	0.06%
2021/04/14	1	114.50	2.5	117.20	117.00	-1.5	5,388	-0.03%
2021/04/13	5	116.70	2	115.75	113.00	3	5,436	0.06%
2021/04/12	10	120.15	4	120.50	118.00	6	5,490	0.11%
2021/04/09	4	122.25	0	0.00	121.50	4	5,700	0.07%
2021/04/08	3	124.67	3	125.67	124.00	0	5,746	0.00%
2021/04/07	1	125.50	16	123.16	125.50	-15	5,607	-0.27%
2021/04/06	5	119.00	4.3	118.43	118.50	0.7	5,365	0.01%
2021/04/01	1	115.50	0	0.00	115.00	1	5,345	0.02%
2021/03/31	3.2	117.97	1	119.50	117.00	2.2	5,309	0.04%
2021/03/30	2	117.00	1	117.00	118.00	1	5,295	0.02%
2021/03/29	0	0.00	2	117.50	117.00	-2	5,342	-0.04%
2021/03/26	2	116.50	1	117.00	117.00	1	5,360	0.02%
2021/03/24	3	115.50	0	0.00	115.00	3	5,348	0.06%
2021/03/22	3	118.83	2	119.75	118.50	1	5,314	0.02%
2021/03/19	1	120.00	0	0.00	120.50	1	5,278	0.02%
2021/03/18	1	117.50	5	118.20	120.00	-4	5,177	-0.08%
2021/03/17	5	116.50	5	118.00	118.50	0	5,196	0.00%
2021/03/16	1	114.50	0	0.00	115.50	1	5,119	0.02%
2021/03/15	0	0.00	2	113.25	113.00	-2	5,095	-0.04%
2021/03/12	0	0.00	1.1	109.13	110.00	-1.1	5,064	-0.02%
2021/03/11	1	109.00	0	0.00	110.00	1	5,170	0.02%
2021/03/10	8.2	105.01	0	0.00	107.50	8.2	5,255	0.16%
2021/03/09	4	105.00	141	104.15	103.50	-137	5,374	-2.55%	大賣/鉅額交易
2021/03/05	2.2	112.27	0	0.00	113.50	2.2	5,425	0.04%
2021/03/03	0	0.00	1	113.50	115.00	-1	5,424	-0.02%
2021/03/02	2	116.50	0	0.00	115.50	2	5,381	0.04%
2021/02/25	3	117.00	1	115.50	115.50	2	5,503	0.04%
2021/02/24	4	118.50	0	0.00	117.00	4	5,618	0.07%
2021/02/23	0	0.00	1	118.00	119.00	-1	5,604	-0.02%
2021/02/22	2.2	120.09	0	0.00	120.50	2.2	5,616	0.04%
2021/02/19	11	121.41	10	120.50	122.00	1	5,704	0.02%
2021/02/18	11	118.14	0	0.00	119.50	11	5,716	0.19%
2021/02/05	4	120.75	0	0.00	121.00	4	5,671	0.07%
2021/02/04	0	0.00	50	124.00	124.50	-50	5,672	-0.88%
2021/02/03	10	126.50	20	126.00	126.00	-10	5,729	-0.17%
2021/02/02	24	129.29	4	129.88	125.50	20	5,873	0.34%
2021/02/01	10	126.50	0	0.00	127.50	10	5,802	0.17%
2021/01/26	20	128.00	0	0.00	124.00	20	6,329	0.32%
2021/01/25	33	128.30	3	128.17	127.50	30	6,517	0.46%
2021/01/20	0	0.00	1	123.50	122.50	-1	6,663	-0.02%
2021/01/14	0	0.00	50	125.50	125.50	-50	6,650	-0.75%
2021/01/13	51	123.90	1.4	123.65	124.00	49.6	6,665	0.74%
2021/01/12	2	121.50	0	0.00	121.50	2	6,712	0.03%
2021/01/11	0	0.00	1	123.00	124.50	-1	6,724	-0.01%
2021/01/08	1	129.50	3	123.50	123.50	-2	6,696	-0.03%
2021/01/07	25	130.70	14	129.29	128.50	11	6,583	0.17%
2021/01/06	24	133.63	14	136.14	131.00	10	6,497	0.15%
2021/01/05	44	133.74	1	133.50	134.50	43	6,302	0.68%
2021/01/04	1	135.01	123	135.36	138.00	-122	6,198	-1.97%	大賣/鉅額交易
2020/12/31	5	125.50	38	128.39	129.00	-33	5,903	-0.56%
2020/12/30	2	125.00	0	0.00	125.00	2	5,794	0.03%
2020/12/29	1	124.50	0	0.00	125.00	1	5,794	0.02%
2020/12/28	1	126.00	13	125.92	126.50	-12	5,784	-0.21%
2020/12/25	32	123.39	0	0.00	123.00	32	5,836	0.55%
2020/12/23	2	125.50	0	0.00	125.50	2	5,929	0.03%
2020/12/22	0	0.00	11	124.86	122.00	-11	5,968	-0.18%
2020/12/21	10	121.50	0	0.00	122.50	10	6,068	0.16%
2020/12/16	1	123.00	3	125.17	125.50	-2	6,325	-0.03%
2020/12/14	0	0.00	1	123.00	123.00	-1	6,318	-0.02%
2020/12/11	6	124.92	2	120.00	121.50	4	6,331	0.06%
2020/12/10	0	0.00	6	128.50	128.50	-6	6,286	-0.10%
2020/12/09	17	128.00	29	130.03	128.00	-12	6,300	-0.19%
2020/12/08	92	127.51	1	128.00	127.50	91	6,282	1.45%
2020/12/07	7	128.50	2	130.25	126.50	5	6,300	0.08%
2020/12/04	1	131.00	3.1	131.19	131.50	-2.1	6,201	-0.03%
2020/12/03	4	129.00	1	131.00	128.50	3	6,161	0.05%
2020/12/02	7	128.14	9	128.78	129.50	-2	6,071	-0.03%
2020/12/01	0	0.00	3	123.50	124.00	-3	5,958	-0.05%
2020/11/30	10	123.00	20	124.00	122.00	-10	5,956	-0.17%
2020/11/27	2	120.50	81	120.74	121.50	-79	5,926	-1.33%
2020/11/26	112	117.99	1	116.00	118.50	111	5,973	1.86%	大買/鉅額交易
2020/11/25	37	117.42	2	116.00	115.00	35	5,985	0.58%
2020/11/24	57	119.82	0	0.00	118.50	57	5,963	0.96%
2020/11/23	5	120.50	159	120.79	121.00	-154	5,936	-2.59%	大賣/鉅額交易
2020/11/20	86	117.00	18.5	117.01	118.00	67.5	5,872	1.15%
2020/11/19	2	117.00	4	117.75	118.00	-2	5,907	-0.03%
2020/11/18	35	117.86	13	118.27	116.50	22	5,959	0.37%
2020/11/17	11	116.36	6	118.25	115.50	5	5,992	0.08%
2020/11/16	0	0.00	28	116.82	116.50	-28	6,150	-0.46%
2020/11/13	47	113.35	2	114.25	115.00	45	6,150	0.73%
2020/11/12	37	113.84	205	115.11	113.00	-168	6,165	-2.73%	大賣/鉅額交易
2020/11/11	170	113.97	2	113.50	113.50	168	6,200	2.71%	大買/鉅額交易
2020/11/10	8	112.13	70	111.35	111.50	-62	6,229	-1.00%
2020/11/09	23	108.50	32	110.94	108.50	-9	6,155	-0.15%
2020/11/06	11	108.50	21	110.43	109.00	-10	6,121	-0.16%
2020/11/05	2	109.50	111	110.64	109.50	-109	6,125	-1.78%	大賣/鉅額交易
2020/11/04	230	107.43	5	105.20	107.00	225	6,024	3.74%	大買/鉅額交易
2020/11/03	2	103.50	1	103.50	102.50	1	6,051	0.02%
2020/11/02	5	102.60	17	98.85	103.00	-12	6,219	-0.19%
2020/10/30	5	95.72	0	0.00	94.00	5	6,125	0.08%
2020/10/29	2	97.00	0	0.00	98.20	2	6,200	0.03%
2020/10/28	1	102.00	0	0.00	102.00	1	6,242	0.02%
2020/10/27	2	101.50	6	103.17	103.50	-4	6,455	-0.06%
2020/10/26	1	105.00	0	0.00	102.50	1	6,551	0.02%
2020/10/23	10	103.65	2	104.75	106.00	8	6,653	0.12%
2020/10/22	4	102.88	3	103.67	104.00	1	6,884	0.01%
2020/10/21	2	104.50	2	105.50	104.00	0	7,232	0.00%
2020/10/20	4	103.25	5	104.00	104.00	-1	7,524	-0.01%
2020/10/19	4	104.00	16	103.75	105.00	-12	7,543	-0.16%
2020/10/16	3	100.83	2	101.75	100.00	1	7,669	0.01%
2020/10/15	4	100.38	3	102.00	101.00	1	7,813	0.01%
2020/10/14	7	102.71	7	103.50	102.00	0	8,008	0.00%
2020/10/13	3	102.17	0	0.00	102.00	3	8,209	0.04%
2020/10/12	3	103.50	3	104.67	102.50	0	8,285	0.00%
2020/10/08	1	103.00	4	104.13	103.00	-3	8,359	-0.04%
2020/10/07	1	102.50	3	102.83	103.50	-2	8,523	-0.02%
2020/10/06	3	104.17	3.1	105.16	105.00	-0.1	8,631	0.00%
2020/10/05	2	102.75	3	104.17	104.50	-1	8,730	-0.01%
2020/09/30	2	102.50	1	103.00	104.00	1	8,985	0.01%
2020/09/29	4	101.38	0	0.00	100.00	4	9,062	0.04%
2020/09/28	1	102.50	3	103.00	104.00	-2	9,246	-0.02%
2020/09/25	3	104.17	1	106.50	101.00	2	9,398	0.02%
2020/09/24	4	106.38	2	108.00	104.50	2	9,360	0.02%
2020/09/23	8	110.81	8	110.56	110.50	0	9,338	0.00%
2020/09/22	3	114.83	0	0.00	113.50	3	9,371	0.03%
2020/09/21	2	121.50	0	0.00	119.00	2	9,553	0.02%
2020/09/18	3	123.17	5	122.90	124.00	-2	9,579	-0.02%
2020/09/17	4	121.00	6	121.83	121.00	-2	9,684	-0.02%
2020/09/16	7	121.64	23	123.15	120.00	-16	9,909	-0.16%
2020/09/15	41	125.06	15	122.73	122.00	26	10,093	0.26%
2020/09/14	3	123.17	4.1	123.50	123.50	-1.1	10,728	-0.01%
2020/09/11	1	118.50	2	119.50	119.50	-1	11,096	-0.01%
2020/09/10	4	119.88	2	120.75	119.00	2	11,142	0.02%
2020/09/09	3	118.67	3	118.83	119.50	0	11,181	0.00%
2020/09/08	6	119.58	3	122.00	118.00	3	11,265	0.03%
2020/09/07	3	121.17	1	122.00	119.50	2	11,292	0.02%
2020/09/04	4	118.88	19	119.61	123.50	-15	11,363	-0.13%
2020/09/03	8	120.81	7	121.93	120.50	1	11,330	0.01%
2020/09/02	23	119.78	21.1	120.74	119.50	1.9	11,524	0.02%
2020/09/01	18	116.36	27	118.17	119.50	-9	11,532	-0.08%
2020/08/31	11	118.82	11	119.68	119.00	0	11,530	0.00%
2020/08/28	20	119.58	18	120.78	119.50	2	11,875	0.02%
2020/08/27	13	120.65	10	120.70	120.00	3	11,921	0.03%
2020/08/26	17	122.21	11	122.86	121.00	6	12,008	0.05%
2020/08/25	16	124.34	14	125.21	124.50	2	12,059	0.02%
2020/08/24	25.1	120.50	42	121.64	122.50	-16.9	12,159	-0.14%
2020/08/21	65	118.87	67	119.79	119.00	-2	12,257	-0.02%
2020/08/20	19	121.29	5	120.00	119.00	14	12,317	0.11%
2020/08/19	5	135.70	5	135.10	132.00	0	12,401	0.00%
2020/08/18	11	135.68	7	136.93	135.00	4	12,520	0.03%
2020/08/17	10	135.90	23	136.67	136.50	-13	12,700	-0.10%
2020/08/14	9	134.33	12	133.92	135.50	-3	12,986	-0.02%
2020/08/13	14	132.36	13	133.96	130.50	1	13,286	0.01%
2020/08/12	8	130.63	8	131.25	131.50	0	13,554	0.00%
2020/08/11	10	132.75	6	131.08	130.50	4	13,753	0.03%
2020/08/10	6	132.67	1	131.50	132.50	5	14,005	0.04%
2020/08/07	10	138.40	2	137.75	138.00	8	14,014	0.06%
2020/08/06	10	141.45	21	142.45	141.00	-11	14,069	-0.08%
2020/08/05	18	133.00	7	134.43	132.00	11	13,832	0.08%
2020/08/04	11	133.95	19	132.92	135.50	-8	13,875	-0.06%
2020/08/03	14	129.71	1	132.00	129.00	13	14,105	0.09%
2020/07/31	16	127.03	28	126.54	134.50	-12	14,435	-0.08%
2020/07/30	3	124.00	3	125.17	124.50	0	14,296	0.00%
2020/07/29	25	125.08	14	126.11	124.00	11	14,243	0.08%
2020/07/28	15	127.87	12	128.71	127.50	3	14,123	0.02%
2020/07/27	3.1	129.74	3	132.67	126.50	0.1	13,939	0.00%
2020/07/24	2	140.75	1	136.50	134.50	1	13,648	0.01%
2020/07/23	0	0.00	3	147.83	148.50	-3	13,462	-0.02%
2020/07/22	9	149.39	1	151.00	146.50	8	13,540	0.06%
2020/07/21	0	0.00	4	146.86	145.00	-4	13,434	-0.03%
2020/07/20	4	143.38	11	144.95	147.00	-7	13,443	-0.05%
2020/07/17	6	143.98	4	140.88	140.50	2	13,369	0.02%
2020/07/16	1	138.50	245	138.21	135.50	-244	13,413	-1.82%	大賣/鉅額交易
2020/07/15	63	144.80	87	142.66	138.50	-24	13,521	-0.18%
2020/07/14	7	146.43	4	144.88	143.00	3	13,658	0.02%
2020/07/13	0	0.00	59	142.26	142.50	-59	13,714	-0.43%
2020/07/10	28	139.30	42	139.30	139.00	-14	13,873	-0.10%
2020/07/09	57	141.09	76	144.91	144.00	-19	14,044	-0.14%
2020/07/08	11	135.91	38.3	139.00	138.50	-27.3	14,086	-0.19%
2020/07/07	37	137.20	39	141.50	135.50	-2	14,123	-0.01%
2020/07/06	44	131.65	42	136.72	141.50	2	14,040	0.01%
2020/07/03	18	128.78	1	129.00	129.50	17	14,054	0.12%
2020/07/02	18	128.50	11	128.77	129.00	7	14,219	0.05%
2020/07/01	100	130.89	9	132.22	129.50	91	14,228	0.64%
2020/06/30	70	129.50	6	131.25	130.00	64	14,122	0.45%
2020/06/29	3	127.00	0	0.00	125.00	3	13,947	0.02%
2020/06/24	2	130.99	1	130.50	130.00	1	13,953	0.01%
2020/06/23	30	127.00	36	128.06	131.50	-6	14,096	-0.04%
2020/06/22	15	125.53	6.1	125.92	126.00	9	14,008	0.06%
2020/06/19	22	127.86	13	129.15	124.50	9	13,904	0.06%
2020/06/18	7	123.57	13	119.69	125.50	-6	13,283	-0.05%
2020/06/17	0	0.00	1	115.00	114.50	-1	12,929	-0.01%
2020/06/16	2	114.00	1	116.50	115.00	1	13,007	0.01%
2020/06/15	3	115.17	2	119.00	113.50	1	12,999	0.01%
2020/06/11	0	0.00	12	119.33	116.50	-12	12,975	-0.09%
2020/06/10	1	119.00	2	119.75	117.50	-1	12,897	-0.01%
2020/06/09	2	124.00	44	122.75	119.00	-42	12,922	-0.33%
2020/06/08	2	119.75	11	120.41	119.00	-9	12,756	-0.07%
2020/06/05	2	120.00	0	0.00	120.00	2	12,754	0.02%
2020/06/04	52	118.55	12	120.75	120.00	40	12,691	0.32%
2020/06/03	0	0.00	3	114.00	114.00	-3	12,381	-0.02%
2020/06/02	0	0.00	13	114.65	112.50	-13	12,366	-0.11%
2020/06/01	8	113.88	8	115.50	113.00	0	12,409	0.00%
2020/05/29	1	114.00	0	0.00	114.50	1	12,404	0.01%
2020/05/28	35	117.03	6	116.08	114.00	29	12,423	0.23%
2020/05/27	33	120.27	0	0.00	116.50	33	12,381	0.27%
2020/05/26	51	120.64	7	120.79	123.50	44	12,251	0.36%
2020/05/25	39	119.63	152	119.14	119.00	-113	12,106	-0.93%	大賣/鉅額交易
2020/05/22	32	118.23	2	122.25	116.50	30	11,952	0.25%
2020/05/21	2	123.00	10	122.70	124.00	-8	11,722	-0.07%
2020/05/20	58	113.67	6	116.42	117.00	52	11,378	0.46%
2020/05/19	9	110.22	50.8	110.15	110.00	-41.8	11,042	-0.38%
2020/05/18	50	103.06	8	103.06	103.00	42	10,809	0.39%
2020/05/15	27	100.58	30	99.47	105.00	-3	10,827	-0.03%
2020/05/14	1	96.90	61	96.66	96.50	-60	10,511	-0.57%
2020/05/13	4	98.33	51	98.98	98.40	-47	10,449	-0.45%
2020/05/12	3	101.33	40	100.76	104.00	-37	10,347	-0.36%
2020/05/11	8	103.50	4	103.75	101.00	4	10,300	0.04%
2020/05/08	148	103.80	7	101.79	100.50	141	10,162	1.39%	大買/鉅額交易
2020/05/07	4	100.50	6	100.00	101.50	-2	9,789	-0.02%
2020/05/06	0	0.00	9	91.43	92.70	-9	9,386	-0.10%
2020/05/05	0	0.00	1	89.40	88.60	-1	9,305	-0.01%
2020/05/04	5	88.38	2	88.90	89.00	3	9,311	0.03%
2020/04/30	0	0.00	1	91.30	90.50	-1	9,313	-0.01%
2020/04/29	0	0.00	3	90.53	90.30	-3	9,302	-0.03%
2020/04/28	3	90.03	1	89.50	90.00	2	9,320	0.02%
2020/04/27	6	90.07	2	90.90	92.00	4	9,225	0.04%
2020/04/24	0	0.00	5	88.42	88.00	-5	9,086	-0.06%
2020/04/23	8	87.73	58	88.81	87.70	-50	9,035	-0.55%
2020/04/22	6	89.12	8	88.34	88.70	-2	8,902	-0.02%
2020/04/21	89	91.00	50	89.84	89.20	39	8,804	0.44%
2020/04/20	11	89.62	15	90.14	90.20	-4	8,661	-0.05%
2020/04/17	21	88.94	19	89.26	87.30	2	8,547	0.02%
2020/04/16	7	88.43	46	88.05	86.50	-39	8,339	-0.47%
2020/04/15	14	87.41	54	87.84	84.50	-40	8,184	-0.49%
2020/04/14	18	82.03	15.2	84.64	86.00	2.8	7,972	0.04%
2020/04/13	13	78.38	21	79.58	78.20	-8	7,791	-0.10%
2020/04/10	28	77.40	5	77.66	76.00	23	7,578	0.30%
2020/04/09	38	77.49	6	77.88	76.00	32	7,619	0.42%
2020/04/08	16	78.63	0	0.00	77.70	16	7,540	0.21%
2020/04/07	7.2	77.73	10	78.56	78.70	-2.8	7,374	-0.04%
2020/04/06	11	72.30	0	0.00	73.90	11	7,322	0.15%
2020/04/01	2	70.50	6	70.68	71.00	-4	7,290	-0.05%
2020/03/31	0	0.00	2	71.45	69.10	-2	7,274	-0.03%
2020/03/30	0	0.00	3	69.00	69.50	-3	7,220	-0.04%
2020/03/27	21	72.44	29	73.61	69.20	-8	7,209	-0.11%
2020/03/26	13	70.52	17	70.55	71.00	-4	7,219	-0.06%
2020/03/25	7	69.44	20	69.50	69.50	-13	7,200	-0.18%
2020/03/24	41	62.92	1	63.20	63.20	40	7,195	0.56%
2020/03/20	1	58.70	1	59.00	57.30	0	7,242	0.00%
2020/03/19	0	55.30	23	55.40	55.30	-23	7,162	-0.32%
2020/03/18	3.3	65.26	3	64.57	61.40	0.3	7,198	0.00%
2020/03/17	2	64.80	7	66.83	64.80	-5	7,168	-0.07%
2020/03/16	3	73.47	3	70.00	69.80	0	7,172	0.00%
2020/03/13	0	0.00	14	73.14	75.80	-14	7,254	-0.19%
2020/03/12	0	0.00	1	82.40	81.10	-1	7,460	-0.01%
2020/03/11	1	89.10	1	91.80	90.00	0	7,486	0.00%
2020/03/10	13	87.92	1	86.00	89.00	12	7,626	0.16%
2020/03/09	3	90.37	3	91.30	87.30	0	7,609	0.00%
2020/03/06	2	93.00	2	93.45	92.30	0	7,687	0.00%
2020/03/05	5	93.90	0	0.00	92.10	5	7,712	0.06%
2020/03/04	2	93.45	0	0.00	93.10	2	7,659	0.03%
2020/03/03	5	93.38	20	94.95	97.00	-15	7,837	-0.19%
2020/03/02	6	90.37	1	91.40	88.80	5	7,769	0.06%
2020/02/27	2	93.30	3	93.30	93.30	-1	7,822	-0.01%
2020/02/26	7	98.06	1	98.10	96.50	6	8,113	0.07%
2020/02/25	0	0.00	1	104.00	104.00	-1	8,522	-0.01%
2020/02/21	1	104.50	0	0.00	105.50	1	9,085	0.01%
2020/02/20	2	109.50	2	112.50	108.00	0	9,142	0.00%
2020/02/19	25	109.42	11	110.68	110.50	14	9,216	0.15%
2020/02/18	33	108.29	17	109.41	109.00	16	9,281	0.17%
2020/02/17	16	101.75	6	102.50	103.00	10	9,100	0.11%
2020/02/14	20	102.25	1	103.50	101.50	19	9,128	0.21%
2020/02/13	0	0.00	1	101.50	102.00	-1	9,198	-0.01%
2020/02/12	1	97.60	3	99.37	100.00	-2	9,111	-0.02%
2020/02/11	0	0.00	1	97.80	97.60	-1	9,096	-0.01%
2020/02/10	1	92.00	1	95.90	95.50	0	9,235	0.00%
2020/02/06	4	97.73	0	0.00	97.10	4	9,485	0.04%
2020/02/05	0	0.00	0.2	99.10	99.00	-0.2	9,511	0.00%
2020/02/03	2	95.55	2	97.05	97.20	0	9,800	0.00%
2020/01/31	1	100.00	1	99.80	99.80	0	10,004	0.00%
2020/01/30	3	103.67	0	0.00	103.50	3	10,358	0.03%
2020/01/17	0	0.00	1	115.00	113.00	-1	11,359	-0.01%
2020/01/16	1	115.00	0	0.00	113.50	1	12,015	0.01%
2020/01/15	3	117.83	0	0.00	116.00	3	12,587	0.02%
2020/01/14	0	0.00	3	119.00	118.00	-3	12,688	-0.02%
2020/01/13	2	115.75	3	115.17	116.50	-1	12,599	-0.01%
2020/01/10	0	0.00	1	114.00	112.00	-1	12,586	-0.01%
2020/01/09	2	112.50	0	112.50	112.50	2	12,537	0.02%
2020/01/08	2	110.50	0	0.00	109.00	2	12,484	0.02%
2020/01/07	10	114.35	7	117.14	113.50	3	12,440	0.02%
2020/01/06	3	124.17	3	122.00	121.00	0	12,421	0.00%
2020/01/03	10	123.05	13	122.50	121.00	-3	12,397	-0.02%
2020/01/02	3	115.83	0	117.50	118.00	3	12,227	0.02%
2019/12/31	1	116.50	2	117.00	117.00	-1	12,227	-0.01%
2019/12/30	5	116.80	8	115.81	115.50	-3	12,238	-0.02%
2019/12/27	11	112.32	18	111.17	111.50	-7	12,064	-0.06%
2019/12/26	11	110.45	10	108.50	108.50	1	12,027	0.01%
2019/12/25	11	107.05	13	107.85	108.00	-2	12,041	-0.02%
2019/12/24	8	109.31	2	108.50	109.00	6	12,099	0.05%
2019/12/23	11	106.41	12	106.58	107.50	-1	12,070	-0.01%
2019/12/20	5	113.80	2	115.75	113.00	3	11,808	0.03%
2019/12/19	1	115.00	1	117.00	117.50	0	11,763	0.00%
2019/12/18	1	116.50	1	117.00	112.50	0	11,718	0.00%
2019/12/17	5	117.80	9.9	116.69	117.50	-4.9	11,857	-0.04%
2019/12/16	4	114.00	4	112.75	113.50	0	11,872	0.00%
2019/12/13	1	111.50	0	0.00	111.00	1	12,080	0.01%
2019/12/12	5	111.00	1	108.50	108.50	4	12,109	0.03%
2019/12/11	13	110.85	13	109.85	111.00	0	12,067	0.00%
2019/12/10	16	110.53	16	109.22	112.50	0	11,987	0.00%
2019/12/09	19	113.66	16	114.00	108.00	3	11,842	0.03%
2019/12/06	11	115.64	14	114.39	116.00	-3	11,650	-0.03%
2019/12/05	23	114.52	22	113.34	113.00	1	11,643	0.01%
2019/12/04	15	110.00	15	110.50	112.00	0	11,571	0.00%
2019/12/03	27	111.15	26	111.52	110.50	1	11,796	0.01%
2019/12/02	21	108.43	28	110.61	109.00	-7	11,729	-0.06%
2019/11/29	10	112.50	10	113.50	111.00	0	11,693	0.00%
2019/11/28	27	113.65	27	113.65	112.00	0	11,640	0.00%
2019/11/27	2	115.50	2	113.50	113.00	0	11,496	0.00%
2019/11/26	35	113.09	52	111.27	114.50	-17	11,571	-0.15%
2019/11/25	88	113.98	69	113.36	112.50	19	11,565	0.16%
2019/11/22	56	105.70	65.4	106.77	110.00	-9.4	11,392	-0.08%
2019/11/21	15	101.17	23	99.22	103.50	-8	11,252	-0.07%
2019/11/20	42	96.43	40	97.34	94.30	2	11,440	0.02%
2019/11/19	1	97.10	1	96.80	97.70	0	11,547	0.00%
2019/11/18	0	0.00	4	96.93	97.20	-4	11,499	-0.03%
2019/11/15	20.2	96.55	21	97.07	93.40	-0.8	11,470	-0.01%
2019/11/14	0	0.00	21	93.85	96.00	-21	11,598	-0.18%
2019/11/13	2	93.70	0	0.00	94.50	2	11,591	0.02%
2019/11/12	1	94.40	1	93.50	93.00	0	11,834	0.00%
2019/11/11	1	92.90	0	0.00	93.10	1	12,086	0.01%
2019/11/08	24	95.79	22	95.38	94.80	2	12,185	0.02%
2019/11/07	12	96.60	12	97.67	94.00	0	12,217	0.00%
2019/11/06	22	98.77	30	97.82	98.50	-8	12,136	-0.07%
2019/11/05	42	100.77	30	99.48	97.50	12	12,079	0.10%
2019/11/04	10	101.00	13	100.58	101.50	-3	11,944	-0.03%
2019/11/01	12	98.88	14	99.62	99.10	-2	11,866	-0.02%
2019/10/31	2	99.45	2	100.55	99.50	0	11,760	0.00%
2019/10/30	20	99.02	23	98.84	100.50	-3	11,680	-0.03%
2019/10/29	80	99.83	56	97.50	97.00	24	11,515	0.21%
2019/10/28	21	95.27	22	96.51	96.10	-1	11,397	-0.01%
2019/10/25	46	94.48	50	93.74	96.80	-4	11,426	-0.04%
2019/10/24	11	88.45	26.3	86.41	89.10	-15.3	10,783	-0.14%
2019/10/23	111	80.27	149	81.13	81.00	-38	10,243	-0.37%	大買/大賣/
2019/10/22	4	76.30	26	76.63	76.80	-22	9,768	-0.23%
2019/10/21	9	74.24	0	0.00	74.70	9	10,005	0.09%
2019/10/18	2.1	74.27	0	0.00	73.80	2.1	10,075	0.02%
2019/10/17	16	73.87	0	0.00	73.60	16	10,138	0.16%
2019/10/16	3	73.47	0	0.00	73.50	3	10,220	0.03%
2019/10/15	3	73.53	0	0.00	73.50	3	10,406	0.03%
2019/10/14	0	0.00	2	74.25	74.00	-2	10,542	-0.02%
2019/10/09	0	0.00	1	73.00	72.10	-1	10,655	-0.01%
2019/10/08	5	72.38	0	0.00	72.00	5	10,693	0.05%
2019/10/07	0	0.00	2	74.25	73.80	-2	10,919	-0.02%
2019/10/04	3	73.20	0	0.00	73.30	3	11,180	0.03%
2019/10/03	0	0.00	1	74.50	74.70	-1	11,371	-0.01%
2019/10/02	2	74.40	1	75.30	75.20	1	11,752	0.01%
2019/10/01	6	75.32	1	75.40	75.30	5	11,784	0.04%
2019/09/27	16	73.53	0	0.00	73.50	16	11,768	0.14%
2019/09/26	2	76.80	1	78.20	75.80	1	11,685	0.01%
2019/09/25	0	0.00	1	76.80	77.10	-1	11,670	-0.01%
2019/09/24	1	78.30	0	0.00	77.30	1	11,763	0.01%
2019/09/20	8	80.29	52	79.94	78.20	-44	11,931	-0.37%
2019/09/19	84	78.14	31	78.90	78.90	53	11,853	0.45%
2019/09/18	1.2	78.00	7	78.46	78.00	-5.8	11,741	-0.05%
2019/09/17	22	76.43	26	76.26	76.40	-4	11,504	-0.03%
2019/09/16	0	0.00	1	74.70	74.60	-1	11,458	-0.01%
2019/09/12	0	0.00	1	75.50	75.00	-1	11,634	-0.01%
2019/09/11	0	0.00	5	75.40	74.60	-5	11,843	-0.04%
2019/09/10	20	74.70	20	74.30	74.30	0	11,880	0.00%
2019/09/09	40	75.30	40	74.82	75.30	0	11,967	0.00%
2019/09/06	11	75.00	0	0.00	74.70	11	11,904	0.09%
2019/09/05	10	77.15	19	77.98	77.00	-9	11,765	-0.08%
2019/09/04	3	75.10	0	0.00	75.30	3	11,511	0.03%
2019/09/03	21	74.61	21	74.82	74.60	0	11,496	0.00%
2019/09/02	16	74.87	10	74.80	75.30	6	11,516	0.05%
2019/08/30	24	74.76	31	76.56	74.40	-7	11,497	-0.06%
2019/08/29	23	75.83	12	78.47	75.60	11	11,357	0.10%
2019/08/28	26	77.38	21	78.60	77.50	5	11,208	0.04%
2019/08/27	8	82.36	5	82.24	80.60	3	11,077	0.03%
2019/08/26	14	82.24	25	81.29	80.60	-11	10,906	-0.10%
2019/08/23	23	83.68	20.3	83.96	86.50	2.7	10,601	0.03%
2019/08/22	11	79.94	4	78.40	78.70	7	10,158	0.07%
2019/08/21	10	77.50	10	76.30	76.40	0	9,990	0.00%
2019/08/20	0	0.00	5	76.64	76.00	-5	10,071	-0.05%
2019/08/19	108	76.14	115	76.77	76.40	-7	10,024	-0.07%	大買/大賣/
2019/08/16	6	74.10	1	74.30	73.50	5	9,770	0.05%
2019/08/15	9	75.21	1	77.40	74.00	8	9,800	0.08%
2019/08/14	4	74.55	23	75.04	78.50	-19	9,599	-0.20%
2019/08/13	12	73.04	8	72.71	71.40	4	9,326	0.04%
2019/08/12	2	75.30	16	74.73	75.30	-14	9,348	-0.15%
2019/08/08	4	72.60	16	73.23	73.00	-12	9,393	-0.13%
2019/08/07	16	73.86	10	72.74	72.30	6	9,437	0.06%
2019/08/06	6	72.13	6	74.00	74.70	0	9,503	0.00%
2019/08/05	7	73.84	5	73.80	73.60	2	9,496	0.02%
2019/08/02	24	75.61	1	74.90	74.20	23	9,522	0.24%
2019/08/01	1	77.80	7	78.21	78.30	-6	9,504	-0.06%
2019/07/31	14	77.13	1	77.30	77.10	13	9,491	0.14%
2019/07/30	12	80.00	11	77.23	77.00	1	9,502	0.01%
2019/07/29	1	79.30	4	79.45	79.70	-3	9,275	-0.03%
2019/07/26	0	0.00	1	75.28	74.70	-1	9,056	-0.01%
2019/07/25	0	0.00	11	74.20	73.50	-11	9,211	-0.12%
2019/07/24	0	0.00	1	71.80	72.30	-1	9,140	-0.01%
2019/07/23	49	73.64	34	74.44	71.40	15	9,094	0.16%
2019/07/22	2	72.15	3	72.27	71.90	-1	8,839	-0.01%
2019/07/19	0	0.00	1	72.40	72.50	-1	8,902	-0.01%
2019/07/17	5	70.74	1	70.90	70.90	4	9,181	0.04%
2019/07/16	6	72.22	12	72.85	73.00	-6	9,229	-0.07%
2019/07/15	4	71.60	21	72.06	72.00	-17	9,369	-0.18%
2019/07/12	18	70.85	36	71.25	69.70	-18	9,476	-0.19%
2019/07/11	19	71.25	12	71.55	72.30	7	9,513	0.07%
2019/07/10	1	68.00	0	0.00	70.00	1	9,485	0.01%
2019/07/09	72	67.64	37	67.61	67.30	35	9,313	0.38%
2019/07/08	14	64.62	12	64.57	64.60	2	9,122	0.02%
2019/07/05	0	0.00	1	59.80	60.30	-1	9,034	-0.01%
2019/07/04	1	58.90	0	0.00	59.00	1	9,140	0.01%
2019/07/02	2	59.50	0	0.00	59.20	2	9,223	0.02%
2019/07/01	3	59.63	1	59.50	59.70	2	9,365	0.02%
2019/06/28	0	0.00	1	57.70	58.30	-1	9,345	-0.01%
2019/06/27	34	58.53	39	59.41	58.00	-5	9,301	-0.05%
2019/06/26	0	0.00	3	56.77	57.20	-3	9,081	-0.03%
2019/06/25	1	55.70	1	56.70	54.90	0	8,951	0.00%
2019/06/24	1	55.10	0	0.00	56.30	1	8,955	0.01%
2019/06/21	4	56.15	10	56.20	55.70	-6	8,942	-0.07%
2019/06/20	20	55.45	35	54.45	56.80	-15	8,911	-0.17%
2019/06/19	53	51.17	40	53.16	53.80	13	8,762	0.15%
2019/06/17	4	50.04	0	0.00	49.65	4	8,725	0.05%
2019/06/14	5	52.50	0	0.00	51.60	5	8,769	0.06%
2019/06/13	1	53.30	1	53.80	53.10	0	8,808	0.00%
2019/06/12	1	53.10	1	54.00	53.40	0	8,970	0.00%
2019/06/11	1	53.30	1	54.50	53.60	0	9,015	0.00%
2019/06/10	2	53.50	5	53.74	53.90	-3	9,036	-0.03%
2019/06/04	0	0.00	6	53.30	51.70	-6	9,118	-0.07%
2019/06/03	1	52.30	1	51.40	52.90	0	9,219	0.00%
2019/05/31	1	53.60	4	53.73	52.80	-3	9,367	-0.03%
2019/05/30	7	52.64	4	52.60	53.40	3	9,524	0.03%
2019/05/29	7	52.23	8	52.10	51.60	-1	9,880	-0.01%
2019/05/28	8	54.60	0	0.00	54.70	8	9,896	0.08%
2019/05/27	4	54.15	0	0.00	54.50	4	10,205	0.04%
2019/05/22	5	58.30	3	59.07	57.30	2	10,728	0.02%
2019/05/21	2	57.90	4	57.65	59.00	-2	10,746	-0.02%
2019/05/20	2	55.95	7	55.50	56.10	-5	10,807	-0.05%
2019/05/17	0	0.00	6	59.37	57.80	-6	10,813	-0.06%
2019/05/16	6	59.30	57	60.05	58.20	-51	10,805	-0.47%
2019/05/15	63	59.27	1	59.30	59.00	62	10,961	0.57%
2019/05/14	1	58.00	3	56.23	57.60	-2	11,067	-0.02%
2019/05/13	2	55.85	2	55.75	55.30	0	11,229	0.00%
2019/05/10	1	56.90	7	57.17	57.20	-6	11,531	-0.05%
2019/05/09	3	58.53	1	58.10	58.10	2	11,897	0.02%
2019/05/08	0	0.00	1	59.40	60.50	-1	12,040	-0.01%
2019/05/07	1	60.60	3	60.83	60.30	-2	12,176	-0.02%
2019/05/06	2	58.85	0	0.00	58.40	2	12,489	0.02%
2019/05/03	2	60.65	1	60.80	61.70	1	13,191	0.01%
2019/05/02	2	61.15	3	61.27	61.00	-1	13,595	-0.01%
2019/04/30	1	58.10	0	0.00	58.30	1	14,103	0.01%
2019/04/29	1	56.10	1	57.60	57.60	0	14,579	0.00%
2019/04/26	2	57.40	0	0.00	57.30	2	14,566	0.01%
2019/04/25	0	0.00	1	60.00	59.10	-1	14,486	-0.01%
2019/04/24	4	58.55	2	58.15	58.20	2	14,376	0.01%
2019/04/23	4	60.53	2	60.80	60.50	2	14,191	0.01%
2019/04/22	1	62.30	1	60.80	63.20	0	13,925	0.00%
2019/04/19	1	60.00	1	60.20	60.70	0	13,710	0.00%
2019/04/18	1	58.80	3.1	58.29	58.20	-2.1	13,489	-0.02%
2019/04/17	1	56.20	2	57.35	56.10	-1	13,274	-0.01%
2019/04/16	6	56.13	4	56.95	57.20	2	13,224	0.02%
2019/04/15	0	0.00	0.3	55.60	55.90	-0.3	13,015	0.00%
2019/04/12	0	0.00	1	52.30	52.40	-1	12,947	-0.01%
2019/04/11	3	55.27	1	54.90	52.30	2	12,954	0.02%
2019/04/10	1	53.10	0	0.00	53.70	1	12,825	0.01%
2019/04/09	1	52.50	1	51.70	51.50	0	12,732	0.00%
2019/04/08	3	51.80	0	0.00	52.00	3	12,803	0.02%
2019/04/03	0	0.00	1	53.00	51.60	-1	12,808	-0.01%
2019/04/02	0	0.00	2	51.65	51.60	-2	12,697	-0.02%
2019/04/01	1	50.00	1	50.30	50.30	0	12,639	0.00%
2019/03/28	0	0.00	10	49.20	49.15	-10	13,128	-0.08%
2019/03/26	1	50.30	1	50.10	50.10	0	13,266	0.00%
2019/03/25	6	50.73	0	0.00	49.95	6	13,319	0.05%
2019/03/22	0	0.00	8	51.71	51.60	-8	13,402	-0.06%
2019/03/20	6	51.03	3	52.07	52.20	3	13,595	0.02%
2019/03/19	3	50.77	3	52.07	49.95	0	13,462	0.00%
2019/03/15	2	48.63	2	48.93	49.00	0	13,210	0.00%
2019/03/14	1	49.55	0	0.00	49.70	1	13,078	0.01%
2019/03/12	2	49.88	0	0.00	49.55	2	13,176	0.02%
2019/03/11	2	50.60	5	49.35	49.35	-3	13,420	-0.02%
2019/03/07	1	51.10	0	0.00	50.50	1	13,434	0.01%
2019/03/06	1	52.20	2	52.90	51.50	-1	13,415	-0.01%
2019/03/05	1	54.50	3	53.83	54.20	-2	13,257	-0.02%
2019/03/04	3	53.17	2	54.35	55.50	1	13,312	0.01%
2019/02/27	1	51.50	0	0.00	51.40	1	12,885	0.01%
2019/02/26	7	51.04	9	51.43	51.40	-2	12,737	-0.02%
2019/02/25	3	49.10	5.1	49.50	49.60	-2.1	12,345	-0.02%
2019/02/22	4	48.69	5	48.70	48.60	-1	12,298	-0.01%
2019/02/21	4	50.90	8	51.34	50.60	-4	12,262	-0.03%
2019/02/20	7	49.26	1	49.00	49.00	6	12,080	0.05%
2019/02/19	0	0.00	3	49.73	49.20	-3	12,027	-0.02%
2019/02/18	5	48.91	6	49.13	48.65	-1	11,934	-0.01%
2019/02/14	9	50.19	3	50.03	49.05	6	11,862	0.05%
2019/02/13	4	49.30	7	50.94	49.80	-3	11,648	-0.03%
2019/02/12	5	50.22	2	50.15	49.70	3	11,521	0.03%
2019/02/11	9	48.88	16	49.00	50.60	-7	11,339	-0.06%
2019/01/30	9	45.54	7	44.73	46.00	2	11,067	0.02%
2019/01/29	3	42.62	3	43.28	43.05	0	10,767	0.00%
2019/01/28	3	44.55	0	0.00	43.70	3	10,638	0.03%
2019/01/25	3	43.92	15	44.30	43.30	-12	10,669	-0.11%
2019/01/24	6	45.93	9	45.01	44.30	-3	10,534	-0.03%
2019/01/23	1	42.75	4	42.78	44.65	-3	9,951	-0.03%
2019/01/22	9	40.69	104	41.40	42.35	-95	9,846	-0.96%	大賣/
2019/01/21	106	39.79	9	39.18	41.35	97	9,429	1.03%	大買/
2019/01/18	1	37.60	7	37.51	37.60	-6	9,279	-0.06%
2019/01/17	1	36.65	0	0.00	36.50	1	9,559	0.01%
2019/01/10	9	36.61	1	36.70	36.45	8	10,893	0.07%
2019/01/09	1	37.25	1	37.10	37.00	0	11,005	0.00%
2019/01/08	2	37.88	1	37.95	37.95	1	11,048	0.01%
2019/01/02	2	38.20	2	37.78	38.00	0	11,452	0.00%
2018/12/28	0	0.00	5	38.60	38.90	-5	11,477	-0.04%
2018/12/27	0	0.00	50	38.95	38.40	-50	11,562	-0.43%
2018/12/26	50	38.91	0	0.00	37.35	50	11,528	0.43%
2018/12/25	1	37.30	1	38.05	38.75	0	11,555	0.00%
2018/12/22	0	0.00	3	36.87	37.00	-3	11,913	-0.03%
2018/12/21	5	38.99	4	39.14	37.60	1	12,033	0.01%
2018/12/19	0	0.00	3	37.72	38.00	-3	12,407	-0.02%
2018/12/18	5	36.30	0	0.00	36.10	5	12,602	0.04%
2018/12/17	2	36.95	6	38.59	37.30	-4	12,754	-0.03%
2018/12/14	0	0.00	0	37.90	38.00	0	12,727	0.00%
2018/12/13	2	37.45	3	38.17	37.15	-1	12,739	-0.01%
2018/12/11	1	35.70	0	0.00	35.70	1	13,076	0.01%
2018/12/07	0	35.05	0	0.00	35.05	0	13,978	0.00%
2018/12/06	10	35.41	8	35.36	34.05	2	14,042	0.01%
2018/12/05	1	37.55	20	37.44	37.50	-19	14,081	-0.13%
2018/12/04	22	39.64	3	39.50	38.50	19	14,113	0.13%
2018/12/03	1	37.90	3	37.93	38.00	-2	13,929	-0.01%
2018/11/30	3	36.90	0	0.00	36.30	3	13,977	0.02%
2018/11/29	0	0.00	16	37.15	36.25	-16	14,135	-0.11%
2018/11/28	15	36.48	0	0.00	36.60	15	14,249	0.11%
2018/11/27	4	36.51	4	37.49	36.55	0	14,571	0.00%
2018/11/26	0	0.00	6	36.20	36.55	-6	14,798	-0.04%
2018/11/23	2	35.78	0	0.00	35.70	2	14,888	0.01%
2018/11/22	5	36.13	0	0.00	35.95	5	14,912	0.03%
2018/11/20	0	0.00	10	37.18	36.50	-10	14,941	-0.07%
2018/11/19	6	37.82	2	37.78	37.80	4	14,780	0.03%
2018/11/15	0	0.00	10	34.60	34.30	-10	14,406	-0.07%
2018/11/14	10	34.10	2	34.25	34.00	8	14,326	0.06%
2018/11/12	8	34.17	3	34.25	34.10	5	14,102	0.04%
2018/11/09	5	34.25	0	0.00	35.50	5	14,002	0.04%
2018/11/08	1	35.00	1	34.80	34.80	0	13,889	0.00%
2018/11/07	1	36.45	1	36.55	36.65	0	13,747	0.00%
2018/11/06	0	0.00	10	36.58	35.05	-10	13,662	-0.07%
2018/11/05	2	36.55	3	36.93	36.60	-1	13,506	-0.01%
2018/11/02	2	35.98	7	36.96	36.30	-5	13,376	-0.04%
2018/11/01	7	36.10	0	36.30	36.30	7	13,143	0.05%
2018/10/31	1	32.90	0	0.00	33.75	1	12,878	0.01%
2018/10/30	5	29.50	0	0.00	30.70	5	12,651	0.04%
2018/10/29	1	31.40	0	0.00	31.35	1	12,228	0.01%
2018/10/26	8	34.11	9	34.06	33.20	-1	11,840	-0.01%
2018/10/25	0	0.00	23	38.14	35.50	-23	11,427	-0.20%
2018/10/24	48	39.46	25	39.03	39.40	23	11,058	0.21%
2018/10/23	2	38.40	34	37.89	38.00	-32	10,736	-0.30%
2018/10/22	25	38.78	102	36.55	37.75	-77	10,320	-0.75%	大賣/
2018/10/19	54	35.21	31	35.69	35.50	23	9,808	0.23%
2018/10/18	5	35.96	83	36.40	36.40	-78	9,661	-0.81%
2018/10/17	151	35.74	1	35.65	35.55	150	9,509	1.58%	大買/鉅額交易
2018/10/16	30	33.84	31	34.37	34.90	-1	9,299	-0.01%
2018/10/15	8	35.99	7	34.73	33.75	1	9,145	0.01%
2018/10/09	1	33.85	0	0.00	34.00	1	8,557	0.01%
2018/10/08	3	34.81	1	36.65	33.85	2	8,362	0.02%
2018/10/05	0	0.00	9	35.50	37.10	-9	8,143	-0.11%
2018/10/04	4	37.73	0	0.00	37.05	4	7,948	0.05%
2018/10/03	2	37.60	8	37.04	37.00	-6	7,846	-0.08%
2018/10/02	17	38.94	17	39.51	37.75	0	7,676	0.00%
2018/10/01	0	0.00	1	39.00	39.00	-1	7,309	-0.01%
2018/09/28	3	39.17	6	39.00	39.95	-3	7,163	-0.04%
2018/09/27	18	40.26	21	40.32	39.55	-3	6,973	-0.04%
2018/09/26	29	39.64	10	40.14	39.90	19	6,725	0.28%
2018/09/25	0	0.00	5	38.87	39.20	-5	5,973	-0.08%
2018/09/21	0	0.00	1	36.10	35.65	-1	5,648	-0.02%
2018/09/18	0	33.45	0	0.00	33.45	0	5,121	0.00%
2018/09/17	5	35.08	27	36.27	34.80	-22	4,920	-0.45%
2018/09/14	35	34.63	7	36.21	36.50	28	4,534	0.62%
2018/09/13	47	35.85	43	35.58	33.60	4	4,113	0.10%
2018/09/12	0	0.00	5	34.90	34.90	-5	3,537	-0.14%
2018/09/11	5	34.40	1	33.60	34.40	4	3,414	0.12%
2018/09/10	3	34.37	2	34.20	34.45	1	3,180	0.03%
2018/09/07	1	33.40	2	34.45	33.95	-1	3,074	-0.03%
2018/09/04	2	33.30	65	33.22	34.30	-63	2,514	-2.51%
2018/09/03	4	33.88	3	33.63	34.60	1	2,271	0.04%
2018/08/31	74	33.07	20	32.72	33.00	54	1,890	2.86%
2018/08/30	0	0.00	5	29.64	30.75	-5	1,418	-0.35%
2018/08/28	0	0.00	11.5	28.10	28.30	-11.5	1,363	-0.84%
2018/08/27	0	0.00	20	27.58	27.75	-20	1,314	-1.52%
2018/08/07	5	26.78	0	0.00	26.75	5	1,367	0.37%
2018/06/29	0	0.00	10	27.45	27.30	-10	1,224	-0.82%
2018/06/22	10	26.60	0	0.00	26.50	10	1,166	0.86%
2018/06/14	0	0.00	9	27.90	27.85	-9	1,127	-0.80%
2018/06/07	0	0.00	2	27.45	27.50	-2	1,053	-0.19%
2018/06/06	10	27.95	0	0.00	27.95	10	1,009	0.99%
2018/06/05	20	27.65	20	27.85	27.95	0	979	0.00%
2018/06/04	0	0.00	20	26.93	27.20	-20	825	-2.42%
2018/05/28	2	25.90	0	0.00	25.90	2	643	0.31%
2018/05/21	0	0.00	0.2	26.50	26.50	-0.2	622	-0.03%
2018/05/18	10	27.00	1	26.90	27.00	9	610	1.47%
2018/04/24	0	0.00	20	25.58	25.65	-20	731	-2.73%
2018/04/23	20	26.30	0	0.00	26.00	20	758	2.64%
2018/03/28	0	0.00	10	28.40	28.35	-10	1,120	-0.89%
2018/03/23	20	27.70	0	0.00	27.90	20	1,260	1.59%
2018/03/06	0	28.40	0	0.00	28.40	0	2,371	0.00%
2018/02/27	15	30.03	0	0.00	29.55	15	2,480	0.60%
2018/02/26	1	30.20	0	0.00	30.30	1	2,485	0.04%
2018/02/12	1	28.25	0	0.00	28.00	1	2,550	0.04%
2018/02/09	5	28.20	0	0.00	28.00	5	2,629	0.19%
2018/02/06	10	28.90	0	0.00	27.55	10	2,646	0.38%
2018/02/05	0	30.00	0	0.00	29.85	0	2,627	0.00%
2018/01/25	5	31.60	0	0.00	31.45	5	2,824	0.18%
2018/01/19	0	32.00	0	0.00	32.05	0	2,905	0.00%
2018/01/17	3	32.65	0	0.00	32.65	3	2,898	0.10%
2018/01/16	1	33.30	8	33.56	33.75	-7	2,864	-0.25%
2018/01/12	0	0.00	1	32.10	32.05	-1	2,862	-0.03%
2018/01/11	3	31.85	0	0.00	32.10	3	2,848	0.11%
2018/01/08	13	32.28	1	32.45	32.00	12	2,809	0.43%
2018/01/05	0	0.00	3	34.25	34.40	-3	2,745	-0.11%
2018/01/03	1	34.35	0	0.00	34.35	1	2,710	0.04%
2018/01/02	3	34.25	0	0.00	34.40	3	2,685	0.11%