台燿 (6274)-第一金-忠孝券商分點個股進出

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

台燿

(6274)

可現股當沖

股價
163.0
漲跌
▼5.0
漲幅
-2.98%
成交量
12,205張
產業
上櫃電子零組件類股
727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

台燿 (6274)籌碼相關－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/04/19	38.2	163.82	2	165.00	163.00	36.2	17,847	0.20%
2024/04/18	11.1	166.11	72.1	166.47	168.00	-61	17,747	-0.34%
2024/04/17	8.4	167.56	8.6	169.58	168.00	-0.2	17,651	0.00%
2024/04/16	17.7	164.37	12.1	166.73	167.00	5.6	17,468	0.03%
2024/04/15	10.2	181.32	8.1	182.63	182.00	2.1	17,274	0.01%
2024/04/12	3.4	184.29	25	186.90	188.00	-21.6	17,253	-0.13%
2024/04/11	3.2	186.31	7	186.36	185.00	-3.8	17,256	-0.02%
2024/04/10	28.3	188.80	1	189.00	186.50	27.3	17,212	0.16%
2024/04/09	10.2	195.62	29.1	195.81	192.50	-18.8	16,992	-0.11%
2024/04/08	26.1	187.39	34.2	189.84	190.50	-8.1	16,635	-0.05%
2024/04/03	2.2	182.67	16.5	185.22	187.00	-14.3	16,324	-0.09%
2024/04/02	4.1	180.51	6	180.00	182.00	-1.9	16,359	-0.01%
2024/04/01	10.7	183.44	7.3	184.09	182.50	3.4	16,338	0.02%
2024/03/29	14.2	182.46	14	180.75	179.00	0.2	16,149	0.00%
2024/03/28	73.3	183.03	3.3	183.46	183.00	70	15,980	0.44%
2024/03/27	9.3	183.59	12.5	182.76	182.50	-3.2	15,766	-0.02%
2024/03/26	26.8	179.16	15	177.47	176.00	11.8	15,387	0.08%
2024/03/25	7	179.00	79.4	180.21	184.50	-72.4	14,768	-0.49%
2024/03/22	14	168.89	7	169.71	168.00	7	14,296	0.05%
2024/03/21	12	164.33	6	166.75	165.00	6	14,082	0.04%
2024/03/20	29	165.67	1.4	167.14	163.50	27.6	13,921	0.20%
2024/03/19	77	169.57	32.3	169.05	168.50	44.7	13,749	0.33%
2024/03/18	3.1	162.90	3	162.00	163.50	0.1	13,233	0.00%
2024/03/15	10	160.65	7.2	161.38	161.50	2.8	13,126	0.02%
2024/03/14	1	156.94	2	153.50	156.00	-1	12,863	-0.01%
2024/03/13	22.4	158.15	21	154.45	154.00	1.4	12,827	0.01%
2024/03/12	16.1	163.72	23	163.48	160.00	-6.9	12,597	-0.05%
2024/03/11	23.2	159.32	30	160.32	157.50	-6.8	12,266	-0.06%
2024/03/08	49.3	157.28	44	155.09	156.00	5.3	12,121	0.04%
2024/03/07	69	172.57	63.5	170.50	164.00	5.5	11,727	0.05%
2024/03/06	25.2	162.83	31.5	163.01	163.00	-6.3	11,096	-0.06%
2024/03/05	13	158.38	11	161.55	162.00	2	10,945	0.02%
2024/03/04	11	160.95	2	159.00	157.50	9	10,844	0.08%
2024/03/01	5	158.00	6.3	159.83	163.00	-1.3	10,820	-0.01%
2024/02/29	18.2	156.20	15	157.67	156.50	3.2	10,839	0.03%
2024/02/27	10.1	154.55	15	156.53	155.00	-4.9	10,861	-0.05%
2024/02/26	28.4	167.31	17.2	162.63	162.50	11.2	10,850	0.10%
2024/02/23	84.8	166.02	72	163.35	165.50	12.8	10,697	0.12%
2024/02/22	15.3	157.22	73.7	157.25	156.50	-58.5	10,377	-0.56%
2024/02/21	57	155.14	15.5	152.13	151.50	41.5	10,391	0.40%
2024/02/20	12	155.04	1	153.50	155.50	11	10,413	0.11%
2024/02/19	30.3	161.03	39.3	158.52	154.50	-9.1	10,306	-0.09%
2024/02/16	13.7	158.16	17.1	157.50	156.50	-3.3	10,209	-0.03%
2024/02/15	2.5	161.89	49	159.30	162.50	-46.5	10,022	-0.46%
2024/02/05	36	149.39	4	150.06	148.00	32	9,708	0.33%
2024/02/02	8.2	146.51	12.3	145.82	146.50	-4.1	9,390	-0.04%
2024/02/01	23	137.22	14	139.21	139.00	9	9,161	0.10%
2024/01/31	2.8	135.86	2	135.25	135.50	0.8	9,060	0.01%
2024/01/30	34.1	132.33	15	135.87	135.50	19.1	9,005	0.21%
2024/01/26	22	126.59	0	0.00	126.50	22	9,104	0.24%
2024/01/25	2	136.50	0	0.00	128.50	2	9,477	0.02%
2024/01/24	4	134.25	0.1	133.00	133.50	3.9	9,455	0.04%
2024/01/22	11.1	136.07	67.2	136.76	137.00	-56.1	9,526	-0.59%
2024/01/19	0	0.00	8	128.06	128.50	-8	9,174	-0.09%
2024/01/18	1	121.00	1	124.50	122.00	0	9,251	0.00%
2024/01/17	0	0.00	5.2	126.49	125.50	-5.2	9,333	-0.06%
2024/01/16	17	125.50	27	124.48	125.50	-10	9,437	-0.11%
2024/01/15	32	123.34	15	124.73	125.00	17	9,663	0.18%
2024/01/12	1	121.50	2	120.50	120.50	-1	9,989	-0.01%
2024/01/10	0	0.00	1	115.50	115.00	-1	10,467	-0.01%
2024/01/08	2	121.25	0.3	119.33	118.50	1.7	10,765	0.02%
2024/01/05	2	124.00	17	125.44	124.00	-15	10,879	-0.14%
2024/01/04	15	126.00	0	122.00	125.00	15	10,972	0.14%
2024/01/03	1.2	121.42	5	121.00	120.50	-3.8	11,144	-0.03%
2024/01/02	0	0.00	1.3	123.10	123.50	-1.3	11,431	-0.01%
2023/12/29	0.1	127.00	2	126.50	126.00	-1.9	11,822	-0.02%
2023/12/28	78.6	126.79	61.2	127.87	127.00	17.4	12,072	0.14%
2023/12/27	31	124.84	9.2	125.43	125.50	21.8	12,513	0.17%
2023/12/26	0	0.00	5	123.50	123.50	-5	13,165	-0.04%
2023/12/22	0	0.00	21	120.98	121.00	-21	13,706	-0.15%
2023/12/21	105	116.99	3	118.67	119.50	102	13,966	0.73%	大買/鉅額交易
2023/12/20	1	114.00	0	0.00	114.00	1	14,298	0.01%
2023/12/18	3.1	116.32	0	0.00	115.00	3.1	14,658	0.02%
2023/12/15	0.1	122.50	3	122.50	120.00	-2.9	14,809	-0.02%
2023/12/14	0	0.00	1.3	122.00	121.00	-1.3	15,180	-0.01%
2023/12/12	0	123.00	1	120.50	120.50	-1	15,781	-0.01%
2023/12/08	0.2	124.50	2.4	125.06	123.00	-2.2	16,241	-0.01%
2023/12/07	1	124.50	3	124.00	124.00	-2	16,350	-0.01%
2023/12/06	2.6	125.01	1	124.00	125.50	1.6	16,631	0.01%
2023/12/05	1	119.50	1	123.00	122.00	0	16,703	0.00%
2023/12/04	2	124.75	26	124.15	122.00	-24	16,975	-0.14%
2023/12/01	4	121.63	3.8	122.26	122.00	0.2	17,562	0.00%
2023/11/30	7	123.57	1	123.50	123.00	6	18,068	0.03%
2023/11/29	10	123.00	11	122.50	123.50	-1	18,393	-0.01%
2023/11/28	0	0.00	6	115.83	122.00	-6	18,707	-0.03%
2023/11/27	4.1	119.24	19	118.24	116.00	-14.9	18,808	-0.08%
2023/11/24	10.5	123.93	15	124.50	123.50	-4.5	18,741	-0.02%
2023/11/22	48	128.61	7	126.79	127.00	41	18,579	0.22%
2023/11/21	2	129.25	14	127.00	127.50	-12	18,520	-0.06%
2023/11/20	27	123.30	27.1	123.32	128.00	-0.1	18,725	0.00%
2023/11/17	1.1	118.50	14	120.79	120.50	-12.9	18,737	-0.07%
2023/11/16	1	117.50	2	117.25	119.00	-1	18,818	-0.01%
2023/11/15	4	118.75	6	119.58	116.50	-2	18,817	-0.01%
2023/11/14	49	116.28	15	113.00	113.00	34	18,739	0.18%
2023/11/13	0.1	116.70	15	115.00	115.50	-15	18,922	-0.08%
2023/11/10	0	0.00	1	114.50	115.00	-1	19,178	-0.01%
2023/11/09	1	116.50	0	0.00	117.00	1	19,316	0.01%
2023/11/08	0	0.00	5	116.00	116.00	-5	19,333	-0.03%
2023/11/07	20	113.75	25	112.50	113.00	-5	19,432	-0.03%
2023/11/06	10	115.25	30	114.63	115.50	-20	19,577	-0.10%
2023/11/03	13	115.42	45	114.27	113.50	-32	19,641	-0.16%
2023/11/02	14	114.79	4	116.25	115.00	10	19,876	0.05%
2023/11/01	16	106.38	15	107.83	107.50	1	20,059	0.00%
2023/10/31	1	114.00	14	108.57	106.50	-13	20,308	-0.06%
2023/10/30	10	113.50	0	0.00	113.50	10	20,698	0.05%
2023/10/27	21.1	112.15	22	111.09	110.50	-0.9	21,003	0.00%
2023/10/26	83	112.23	207	112.82	111.50	-124	21,563	-0.58%	大賣/鉅額交易
2023/10/25	11	120.45	0	0.00	119.00	11	22,344	0.05%
2023/10/24	3	118.33	4	119.00	121.50	-1	22,989	0.00%
2023/10/23	21.1	112.42	22	116.16	116.00	-0.9	23,627	0.00%
2023/10/20	34	108.79	34	110.19	111.00	0	23,884	0.00%
2023/10/19	21	117.14	11.2	114.27	114.50	9.8	24,210	0.04%
2023/10/18	52.1	120.94	27	117.89	116.50	25.1	24,388	0.10%
2023/10/17	66	131.61	1	130.50	129.00	65	24,447	0.27%
2023/10/16	25	131.58	6	130.42	130.00	19	24,620	0.08%
2023/10/13	2	138.00	33.1	137.96	138.50	-31.1	24,996	-0.12%
2023/10/12	4	139.00	10.1	136.95	137.00	-6.1	25,080	-0.02%
2023/10/11	11.8	141.47	2.1	141.99	138.50	9.8	25,145	0.04%
2023/10/06	11	143.00	2.2	141.24	140.50	8.9	25,247	0.04%
2023/10/05	29.1	145.71	4.1	146.77	145.50	25	25,217	0.10%
2023/10/04	23	145.22	12.8	144.27	148.50	10.2	25,030	0.04%
2023/10/03	13.6	149.90	9	149.50	147.00	4.6	24,923	0.02%
2023/10/02	4.1	147.20	12	144.42	148.50	-7.9	24,468	-0.03%
2023/09/28	82	136.90	46	136.20	136.00	36	23,773	0.15%
2023/09/27	21	136.45	11	136.50	137.00	10	23,484	0.04%
2023/09/26	21	135.98	11	133.36	132.50	10	23,261	0.04%
2023/09/25	18	134.44	51	135.07	137.00	-33	22,975	-0.14%
2023/09/22	3	130.16	4	128.63	130.50	-1	22,533	0.00%
2023/09/21	48	123.57	48	125.53	126.00	0	22,317	0.00%
2023/09/20	31	122.76	43	126.49	127.50	-12	22,065	-0.05%
2023/09/19	43	128.10	31	125.24	123.50	12	21,870	0.05%
2023/09/18	55	130.12	39.1	129.64	129.50	15.9	21,468	0.07%
2023/09/15	52	124.82	34	129.32	130.50	18	21,284	0.08%
2023/09/14	18	122.08	6	122.00	122.00	12	20,836	0.06%
2023/09/13	1	113.00	0	0.00	117.00	1	20,611	0.00%
2023/09/12	7	117.57	6	117.92	117.00	1	20,431	0.00%
2023/09/11	39	120.91	36	117.60	116.50	3	20,311	0.01%
2023/09/08	35.1	132.62	34	129.57	129.00	1.1	20,001	0.01%
2023/09/07	10	137.30	10	136.25	135.00	0	19,809	0.00%
2023/09/06	18	138.92	60.4	140.70	139.00	-42.4	19,493	-0.22%
2023/09/05	32	138.09	62	137.64	141.50	-30	18,934	-0.16%
2023/09/04	65	129.35	20	129.45	129.00	45	18,661	0.24%
2023/09/01	19	126.58	9	127.33	123.50	10	18,678	0.05%
2023/08/31	3	124.83	1	126.00	125.00	2	18,309	0.01%
2023/08/30	1	121.00	0	0.00	123.00	1	18,158	0.01%
2023/08/29	0	0.00	6	123.00	122.00	-6	18,153	-0.03%
2023/08/28	16	119.81	16	122.34	120.50	0	18,063	0.00%
2023/08/25	27	122.52	26	122.35	121.00	1	17,983	0.01%
2023/08/24	28	130.05	22	128.20	125.50	6	17,910	0.03%
2023/08/23	7	128.07	1.5	128.69	128.00	5.6	17,570	0.03%
2023/08/22	0	0.00	4	124.25	125.00	-4	17,388	-0.02%
2023/08/21	5.1	120.09	8	120.38	120.00	-2.9	17,352	-0.02%
2023/08/18	19.2	125.80	13	122.00	122.00	6.2	17,438	0.04%
2023/08/17	26.1	124.27	22	127.07	128.00	4.1	17,322	0.02%
2023/08/16	9	125.44	30	124.68	126.00	-21	17,388	-0.12%
2023/08/15	15.1	120.84	21	121.55	120.00	-6	17,179	-0.03%
2023/08/14	36	117.57	36	117.15	117.50	0	16,988	0.00%
2023/08/11	34	117.90	35	118.70	118.50	-1	16,851	-0.01%
2023/08/10	34	120.06	46	119.93	120.00	-12	16,604	-0.07%
2023/08/09	31	126.02	95	124.88	123.50	-64	16,343	-0.39%
2023/08/08	31.2	130.03	11	129.09	128.50	20.2	16,110	0.13%
2023/08/07	88	124.55	22	126.12	130.50	66	15,714	0.42%
2023/08/04	26	119.65	41	120.11	119.00	-15	15,149	-0.10%
2023/08/02	50	118.07	45	114.83	113.50	5	14,763	0.03%
2023/08/01	22	122.07	14	122.11	122.50	8	14,262	0.06%
2023/07/31	36.2	137.73	217	136.76	125.00	-180.8	14,003	-1.29%	大賣/鉅額交易
2023/07/28	35.4	137.50	36	138.96	138.00	-0.6	13,340	0.00%
2023/07/27	6.4	133.03	17	134.97	133.50	-10.7	12,247	-0.09%
2023/07/26	21	132.05	12	132.50	127.00	9	11,440	0.08%
2023/07/25	3	125.00	50.1	130.28	134.00	-47.1	10,566	-0.45%
2023/07/24	77	120.17	53	119.96	122.00	24	10,047	0.24%
2023/07/21	7.1	115.01	14	114.71	116.50	-7	9,303	-0.07%
2023/07/20	30	115.33	29.1	117.42	118.50	0.9	8,892	0.01%
2023/07/19	7	111.00	37.1	111.74	108.00	-30.1	8,448	-0.36%
2023/07/18	30	109.82	20	109.15	107.00	10	8,087	0.12%
2023/07/17	22	99.19	2	101.75	106.00	20	7,522	0.27%
2023/07/14	47	94.78	37	94.96	96.50	10	7,259	0.14%
2023/07/13	23.1	93.10	24	92.03	90.40	-1	7,049	-0.01%
2023/07/12	65	87.31	57	88.22	87.30	8	6,724	0.12%
2023/07/11	22	82.69	11	82.70	85.40	11	6,488	0.17%
2023/07/10	7	81.01	6	78.90	78.90	1	6,340	0.02%
2023/07/07	1	80.00	13	79.68	80.20	-12	6,197	-0.19%
2023/07/06	6	77.50	14	77.51	77.50	-8	6,070	-0.13%
2023/07/05	15	78.27	23	75.82	78.30	-8	6,061	-0.13%
2023/07/04	0	0.00	1	74.20	75.90	-1	5,962	-0.02%
2023/07/03	0	0.00	1	74.70	74.50	-1	5,907	-0.02%
2023/06/30	21	72.88	21	73.36	75.50	0	5,861	0.00%
2023/06/29	2	73.00	0	0.00	72.80	2	5,811	0.03%
2023/06/28	16	71.60	0	0.00	71.30	16	5,830	0.27%
2023/06/27	1	70.50	0	0.00	70.50	1	5,988	0.02%
2023/06/26	1	71.90	0	0.00	72.10	1	6,024	0.02%
2023/06/20	1	73.51	0	0.00	73.60	1	6,035	0.02%
2023/06/19	7.1	75.30	0	0.00	74.60	7.1	6,096	0.12%
2023/06/16	1	77.70	0.5	78.70	77.30	0.6	6,055	0.01%
2023/06/15	12	77.53	0	0.00	78.00	12	6,158	0.19%
2023/06/14	1	78.20	2	77.95	78.50	-1	6,164	-0.02%
2023/06/13	8	79.04	3	78.90	78.90	5	6,135	0.08%
2023/06/12	10.1	79.42	21	80.85	79.70	-11	6,137	-0.18%
2023/06/09	6	81.28	3	81.43	81.80	3	6,135	0.05%
2023/06/08	21	81.69	4	81.45	80.70	17	6,089	0.28%
2023/06/07	0	0.00	10	81.43	83.90	-10	6,025	-0.17%
2023/06/06	3	76.00	3	76.50	76.30	0	5,816	0.00%
2023/06/05	2	75.75	0	0.00	75.80	2	5,787	0.03%
2023/06/02	0	0.00	7	77.00	77.80	-7	5,711	-0.12%
2023/05/31	8.1	76.29	0	0.00	75.00	8.1	5,620	0.14%
2023/05/30	1	75.10	5	75.60	76.50	-4	5,538	-0.07%
2023/05/26	5	75.70	1	75.80	73.70	4	5,417	0.07%
2023/05/25	7	75.10	8	75.93	76.00	-1	5,297	-0.02%
2023/05/24	4	76.45	13	76.76	75.60	-9	5,077	-0.18%
2023/05/23	14	73.14	4	73.90	73.30	10	4,829	0.21%
2023/05/22	1	72.10	9	73.60	72.30	-8	4,629	-0.17%
2023/05/19	1	68.90	3	66.00	67.90	-2	4,286	-0.05%
2023/05/15	0	0.00	2	63.00	63.10	-2	4,239	-0.05%
2023/05/11	2	60.00	0	0.00	60.10	2	4,308	0.05%
2023/05/10	2	65.00	1	63.30	63.70	1	4,246	0.02%
2023/05/05	0.1	69.20	26	68.63	69.00	-25.9	4,157	-0.62%
2023/05/04	0	0.00	31	63.12	65.00	-31	4,050	-0.77%
2023/05/03	0	0.00	30	65.51	65.20	-30	4,101	-0.73%
2023/05/02	0	0.00	35	66.22	65.60	-35	4,161	-0.84%
2023/04/28	0	0.00	15	66.40	66.40	-15	4,224	-0.36%
2023/04/26	1	61.50	0	0.00	62.30	1	4,332	0.02%
2023/04/25	1	63.10	20	64.85	63.80	-19	4,335	-0.44%
2023/04/20	32	65.49	45	65.32	65.00	-13	4,455	-0.29%
2023/04/19	1	67.00	0	0.00	66.50	1	4,565	0.02%
2023/04/18	2	68.00	0	0.00	68.00	2	4,598	0.04%
2023/04/17	1	69.80	0	0.00	69.40	1	4,593	0.02%
2023/04/14	0	0.00	55	69.46	69.20	-55	4,625	-1.19%
2023/04/13	1	67.20	33	66.77	66.80	-32	4,562	-0.70%
2023/04/12	1	71.40	0	0.00	71.10	1	4,443	0.02%
2023/04/10	1	69.60	0	0.00	71.90	1	4,310	0.02%
2023/04/06	0	0.00	1	70.80	70.60	-1	4,216	-0.02%
2023/03/31	1	71.30	0	0.00	71.20	1	4,205	0.02%
2023/03/30	35	71.60	0	0.00	71.70	35	4,177	0.84%
2023/03/29	0	0.00	1	70.10	70.40	-1	4,136	-0.02%
2023/03/28	3	71.83	42	72.49	71.70	-39	4,087	-0.95%
2023/03/27	43	70.29	17	70.68	70.60	26	3,926	0.66%
2023/03/24	3	69.53	0	0.00	69.00	3	3,859	0.08%
2023/03/23	101	71.16	0	0.00	69.70	101	3,828	2.64%	大買/鉅額交易
2023/03/22	116	70.29	2	71.40	70.30	114	3,789	3.01%	大買/鉅額交易
2023/03/21	2	70.25	0	0.00	69.20	2	3,683	0.05%
2023/03/20	2	69.45	51	70.76	70.80	-49	3,608	-1.36%
2023/03/17	40	67.92	6	67.73	67.00	34	3,478	0.98%
2023/03/16	1	66.40	1	66.30	65.90	0	3,405	0.00%
2023/03/15	0	0.00	1	66.00	65.80	-1	3,414	-0.03%
2023/03/14	2	64.00	0	0.00	64.10	2	3,423	0.06%
2023/03/13	13	67.13	0	0.00	67.10	13	3,422	0.38%
2023/03/10	25.1	70.18	14	70.61	68.60	11.1	3,339	0.33%
2023/03/09	0	0.00	3	69.00	69.60	-3	3,118	-0.10%
2023/03/07	1	63.30	1	63.50	63.60	0	2,982	0.00%
2023/03/06	1	62.00	16	62.10	62.30	-15	2,945	-0.51%
2023/03/03	0	0.00	2	59.30	59.60	-2	2,901	-0.07%
2023/02/22	0	0.00	1	58.40	58.70	-1	3,131	-0.03%
2023/02/20	1	58.90	0	0.00	59.20	1	3,372	0.03%
2023/02/17	1	58.50	0	0.00	58.70	1	3,477	0.03%
2023/02/10	10	59.16	6	59.00	58.00	4	3,963	0.10%
2023/02/09	1	60.80	2	62.20	61.30	-1	4,009	-0.02%
2023/02/08	1	60.80	0	0.00	61.20	1	4,103	0.02%
2023/02/06	2	60.85	0	0.00	60.90	2	4,611	0.04%
2023/02/03	2	61.35	0	0.00	61.40	2	4,641	0.04%
2023/02/02	5	62.82	1	63.30	62.80	4	4,652	0.09%
2023/02/01	1	63.60	1	63.80	64.00	0	4,602	0.00%
2023/01/30	1	61.00	2	60.45	60.70	-1	4,510	-0.02%
2023/01/16	4	59.90	4	59.75	59.50	0	4,441	0.00%
2023/01/12	1	58.50	2	58.55	58.50	-1	4,283	-0.02%
2023/01/11	3	61.10	3	60.37	60.00	0	4,228	0.00%
2023/01/10	10	60.10	2	60.30	61.30	8	4,207	0.19%
2023/01/09	0	0.00	17.5	61.31	61.30	-17.5	4,138	-0.42%
2023/01/05	5	56.30	0	0.00	55.70	5	3,997	0.13%
2023/01/04	3	53.80	0	0.00	56.00	3	3,998	0.08%
2022/12/22	0	0.00	1	52.00	51.90	-1	4,164	-0.02%
2022/12/21	0	0.00	1	52.40	51.70	-1	4,171	-0.02%
2022/12/20	1	54.00	0	0.00	52.00	1	4,174	0.02%
2022/12/16	1	54.20	0	0.00	55.30	1	4,152	0.02%
2022/12/15	0	0.00	1	55.50	55.50	-1	4,137	-0.02%
2022/12/14	2	54.60	0	0.00	55.80	2	4,134	0.05%
2022/12/07	0	0.00	2	53.40	53.60	-2	4,052	-0.05%
2022/12/05	2	57.40	0	0.00	57.80	2	3,914	0.05%
2022/12/02	1	58.00	1	58.20	58.20	0	3,841	0.00%
2022/12/01	0.1	58.40	2	58.30	58.40	-1.9	3,800	-0.05%
2022/11/30	1	57.80	0	0.00	57.20	1	3,772	0.03%
2022/11/28	0	0.00	0.1	55.50	55.70	-0.1	3,681	0.00%
2022/11/25	1	55.00	0	0.00	54.90	1	3,666	0.03%
2022/11/23	0	0.00	1	55.60	55.90	-1	3,598	-0.03%
2022/11/22	2	54.45	0	0.00	54.70	2	3,487	0.06%
2022/11/18	3	54.47	0	0.00	54.80	3	3,427	0.09%
2022/11/17	0	0.00	8	54.50	55.10	-8	3,371	-0.24%
2022/11/16	0	0.00	3	54.87	54.90	-3	3,287	-0.09%
2022/11/15	2	53.20	0	0.00	53.10	2	3,117	0.06%
2022/11/14	1	52.00	0	0.00	52.30	1	3,000	0.03%
2022/11/11	0	0.00	5	52.00	52.10	-5	2,836	-0.18%
2022/11/09	0	0.00	12	50.92	50.50	-12	2,651	-0.45%
2022/11/08	1	49.65	0	0.00	49.45	1	2,573	0.04%
2022/11/04	0	0.00	4	48.50	49.70	-4	2,340	-0.17%
2022/11/03	8	48.54	3	50.00	48.75	5	2,213	0.23%
2022/10/31	0	0.00	5	42.17	43.85	-5	1,606	-0.31%
2022/10/28	2	40.83	0	0.00	40.60	2	1,546	0.13%
2022/10/26	3	40.33	0	0.00	40.00	3	1,487	0.20%
2022/10/24	1	42.90	0	0.00	42.00	1	1,460	0.07%
2022/10/19	1	43.10	0	0.00	42.25	1	1,486	0.07%
2022/10/11	1	40.00	0	0.00	40.45	1	1,428	0.07%
2022/10/07	1	43.00	0	0.00	42.90	1	1,384	0.07%
2022/10/04	1	44.00	0	0.00	44.35	1	1,289	0.08%
2022/09/29	1	44.75	0	0.00	45.00	1	1,258	0.08%
2022/09/27	3	47.30	0	0.00	47.10	3	1,328	0.23%
2022/09/26	0	0.00	4	49.88	47.70	-4	1,407	-0.28%
2022/09/19	0	0.00	2	52.40	52.00	-2	1,527	-0.13%
2022/09/14	0.1	53.60	0	0.00	53.30	0.1	1,610	0.00%
2022/08/23	0	0.00	1	56.90	56.40	-1	1,757	-0.06%
2022/08/19	0.5	58.00	0	0.00	57.90	0.5	1,744	0.03%
2022/08/15	3	55.00	2	55.20	56.10	1	1,702	0.06%
2022/08/11	0	0.00	40	53.88	54.00	-40	1,692	-2.36%
2022/08/10	0	0.00	6	52.40	53.30	-6	1,689	-0.36%
2022/08/09	1	51.10	0	0.00	52.20	1	1,688	0.06%
2022/08/04	0	0.00	1	52.00	51.40	-1	1,727	-0.06%
2022/07/29	1	52.50	0	0.00	52.20	1	1,783	0.06%
2022/07/28	2	53.00	1	52.50	52.60	1	1,805	0.06%
2022/07/22	5	57.10	0	0.00	57.10	5	1,939	0.26%
2022/07/21	6	57.13	0	0.00	57.20	6	1,991	0.30%
2022/07/19	6	52.95	19	53.00	52.90	-13	1,980	-0.66%
2022/07/18	18	53.61	0	0.00	53.40	18	1,992	0.90%
2022/07/14	23	53.84	0	0.00	53.80	23	2,117	1.09%
2022/07/12	0	0.00	2	50.65	51.40	-2	2,187	-0.09%
2022/07/05	2	52.10	0	0.00	51.80	2	2,307	0.09%
2022/07/04	5	51.10	0	0.00	53.80	5	2,270	0.22%
2022/06/28	7	58.57	0	0.00	58.50	7	2,124	0.33%
2022/06/27	4	60.48	5	60.90	61.10	-1	2,108	-0.05%
2022/06/24	1	59.60	4	59.03	59.40	-3	2,107	-0.14%
2022/06/23	1	58.30	1	59.30	59.00	0	2,097	0.00%
2022/06/22	1	59.40	1	59.30	59.00	0	2,084	0.00%
2022/06/21	3	61.43	0	0.00	61.40	3	2,063	0.15%
2022/06/20	1	61.70	1	63.40	60.60	0	2,064	0.00%
2022/06/17	1	63.30	0	0.00	61.50	1	2,064	0.05%
2022/06/08	0	0.00	2	73.10	73.30	-2	2,060	-0.10%
2022/06/06	0	0.00	1	73.80	73.80	-1	2,066	-0.05%
2022/06/02	2	76.80	0	0.00	74.50	2	2,097	0.10%
2022/05/26	0	0.00	1	76.90	76.50	-1	2,184	-0.05%
2022/05/25	1	76.10	0	0.00	76.30	1	2,242	0.04%
2022/05/18	0	0.00	1	74.30	74.60	-1	2,262	-0.04%
2022/05/17	0	0.00	1	73.80	73.70	-1	2,256	-0.04%
2022/05/16	3	73.00	1	71.60	71.90	2	2,252	0.09%
2022/05/13	0	0.00	4	72.80	72.80	-4	2,230	-0.18%
2022/05/12	2	76.20	0	0.00	74.60	2	2,218	0.09%
2022/05/05	5	76.84	2	77.10	76.90	3	2,120	0.14%
2022/04/28	2	75.50	2	78.70	75.10	0	2,020	0.00%
2022/04/27	0.1	74.00	1	73.40	77.30	-0.9	1,943	-0.05%
2022/04/25	0	0.00	6	71.10	71.10	-6	1,850	-0.32%
2022/04/21	0.1	75.80	0	0.00	75.50	0.1	1,805	0.00%
2022/04/19	1	71.50	1	71.30	72.20	0	1,707	0.00%
2022/04/18	1	66.60	0	0.00	68.10	1	1,701	0.06%
2022/03/22	1	83.90	0	0.00	83.90	1	1,492	0.07%
2022/03/04	1	85.50	0	0.00	85.00	1	1,585	0.06%
2022/02/17	7	92.14	2	92.30	92.40	5	1,852	0.27%
2022/02/16	0	0.00	15	92.86	92.10	-15	1,888	-0.79%
2022/02/15	10	91.90	20	91.70	92.00	-10	1,930	-0.52%
2022/02/10	1	94.00	1	94.70	94.40	0	1,957	0.00%
2022/02/09	3	94.10	4	93.40	94.10	-1	1,960	-0.05%
2022/02/08	0	0.00	1	92.50	92.50	-1	1,969	-0.05%
2022/01/04	0	0.00	1	102.50	102.50	-1	2,177	-0.05%
2021/12/28	0	0.00	1	103.50	103.50	-1	2,301	-0.04%
2021/12/27	35	103.24	0	0.00	103.00	35	2,315	1.51%
2021/12/24	0	0.00	1	103.00	102.50	-1	2,330	-0.04%
2021/12/23	3	104.83	3	103.00	103.00	0	2,339	0.00%
2021/12/22	1	102.00	0	0.00	102.00	1	2,310	0.04%
2021/12/16	11	101.00	0	0.00	101.50	11	2,558	0.43%
2021/12/13	2	107.00	0	0.00	102.00	2	2,631	0.08%
2021/12/10	3	106.50	3	106.50	106.00	0	2,593	0.00%
2021/12/08	2	101.00	1	102.00	102.50	1	2,492	0.04%
2021/12/06	1	101.50	0	0.00	101.00	1	2,444	0.04%
2021/12/03	1	101.50	0	0.00	102.00	1	2,448	0.04%
2021/11/30	0	0.00	5	105.00	101.50	-5	2,454	-0.20%
2021/11/29	0	0.00	5	100.00	101.50	-5	2,453	-0.20%
2021/11/26	0	0.00	0.2	100.50	101.50	-0.2	2,453	-0.01%
2021/11/25	0.2	102.50	0	0.00	102.00	0.2	2,437	0.01%
2021/11/24	2	103.25	1	102.00	105.00	1	2,348	0.04%
2021/11/23	2	101.00	0	0.00	100.50	2	2,277	0.09%
2021/11/15	0	0.00	1	94.20	94.20	-1	2,109	-0.05%
2021/11/12	5	93.50	0	0.00	93.40	5	2,087	0.24%
2021/11/11	0	0.00	1	97.00	95.70	-1	2,067	-0.05%
2021/11/09	1	97.00	0	0.00	96.60	1	2,135	0.05%
2021/11/08	1	97.30	0	0.00	97.30	1	2,118	0.05%
2021/11/05	6	98.70	0	0.00	98.10	6	2,122	0.28%
2021/11/04	1	99.10	0	0.00	98.60	1	2,131	0.05%
2021/11/03	0	0.00	3	97.00	98.60	-3	2,135	-0.14%
2021/11/01	3	95.70	0	0.00	96.00	3	2,160	0.14%
2021/10/29	1	94.10	3	94.60	95.50	-2	2,161	-0.09%
2021/10/28	2	97.75	0	0.00	96.50	2	2,127	0.09%
2021/10/27	1	102.50	0	0.00	101.00	1	2,091	0.05%
2021/10/26	1	95.20	2	95.50	96.50	-1	2,043	-0.05%
2021/10/25	1	94.50	0	0.00	94.30	1	2,041	0.05%
2021/10/06	0.1	98.20	0	0.00	95.10	0.1	2,101	0.00%
2021/09/28	0	0.00	15	113.50	113.50	-15	2,202	-0.68%
2021/09/27	3	115.83	5	117.00	115.50	-2	2,230	-0.09%
2021/09/23	0	0.00	11	116.77	116.50	-11	2,253	-0.49%
2021/09/22	30	113.00	0	0.00	111.00	30	2,328	1.29%
2021/09/17	2	110.50	1	113.00	112.50	1	2,356	0.04%
2021/09/16	5	110.00	5	110.30	110.00	0	2,360	0.00%
2021/09/01	4	112.38	4	112.50	114.00	0	3,045	0.00%
2021/08/24	0	0.00	3	111.00	111.00	-3	3,046	-0.10%
2021/08/23	0	106.00	0	0.00	106.00	0	3,049	0.00%
2021/08/11	1	114.50	0	0.00	115.00	1	2,923	0.03%
2021/08/05	20	118.33	23	120.02	120.00	-3	2,928	-0.10%
2021/07/29	0	0.00	24	116.98	119.00	-24	2,955	-0.81%
2021/07/28	0	0.00	59	115.35	116.00	-59	2,970	-1.99%
2021/07/27	20	122.50	20	118.90	118.50	0	2,974	0.00%
2021/07/26	0	0.00	19	119.71	120.50	-19	2,967	-0.64%
2021/07/23	0	0.00	11	117.45	117.00	-11	2,951	-0.37%
2021/07/21	0	0.00	10	118.00	117.50	-10	2,938	-0.34%
2021/07/20	23	120.72	5	120.00	116.50	18	2,935	0.61%
2021/07/16	2	122.50	0	0.00	122.50	2	2,939	0.07%
2021/07/15	2	122.50	0	0.00	122.00	2	2,950	0.07%
2021/07/13	50	122.50	0	0.00	120.50	50	2,970	1.68%
2021/07/12	0	0.00	31	120.94	120.00	-31	2,962	-1.05%
2021/07/06	1	117.00	5	117.60	118.00	-4	3,114	-0.13%
2021/07/05	22	117.95	0	0.00	118.50	22	3,156	0.70%
2021/07/02	0	0.00	5	118.00	117.50	-5	3,070	-0.16%
2021/07/01	0	0.00	2	116.50	113.50	-2	3,035	-0.07%
2021/06/29	66	112.41	6	114.83	114.00	60	2,896	2.07%
2021/06/25	0	0.00	4	109.00	108.50	-4	2,722	-0.15%
2021/06/21	1	106.50	0	0.00	106.50	1	2,580	0.04%
2021/06/18	2	110.25	0	0.00	111.00	2	2,540	0.08%
2021/06/17	0	0.00	2	111.00	113.00	-2	2,547	-0.08%
2021/06/16	2	114.50	0	0.00	111.00	2	2,548	0.08%
2021/06/15	1	113.00	34	114.15	113.50	-33	2,460	-1.34%
2021/06/11	30	109.50	0	0.00	108.00	30	2,358	1.27%
2021/06/10	8	105.63	97	107.79	108.00	-89	2,273	-3.91%
2021/06/09	0	0.00	6	103.00	103.00	-6	2,107	-0.28%
2021/06/07	2	100.40	20	100.45	100.50	-18	2,070	-0.87%
2021/06/04	10	102.50	0	0.00	101.50	10	2,070	0.48%
2021/06/01	20	102.75	0	0.00	101.50	20	2,057	0.97%
2021/05/28	0	0.00	20	96.62	96.80	-20	2,036	-0.98%
2021/05/25	1	96.40	0	0.00	95.90	1	2,147	0.05%
2021/05/24	15	95.42	0	0.00	96.10	15	2,195	0.68%
2021/05/21	0	0.00	1	96.70	97.00	-1	2,261	-0.04%
2021/05/19	10	91.92	0	0.00	91.40	10	2,377	0.42%
2021/05/18	1	93.20	0	0.00	94.50	1	2,393	0.04%
2021/05/14	8	92.58	0	0.00	92.80	8	2,529	0.32%
2021/05/13	20	87.86	30	90.95	92.40	-10	2,544	-0.39%
2021/05/12	55	91.48	0	0.00	89.10	55	2,534	2.17%
2021/05/11	0	0.00	3	98.70	98.60	-3	2,482	-0.12%
2021/05/06	3	103.00	0	0.00	104.00	3	2,471	0.12%
2021/05/04	7	107.21	0	0.00	106.00	7	2,536	0.28%
2021/05/03	1	115.00	0	0.00	111.50	1	2,614	0.04%
2021/04/27	2	117.00	0	0.00	117.00	2	2,836	0.07%
2021/04/26	1	120.00	0	0.00	119.50	1	2,864	0.03%
2021/04/23	0	0.00	20	120.38	122.50	-20	2,865	-0.70%
2021/04/22	0	0.00	120	120.71	120.50	-120	2,924	-4.10%	大賣/鉅額交易
2021/04/21	2	124.00	0	0.00	124.00	2	2,874	0.07%
2021/04/19	2	126.50	1	127.00	126.00	1	2,853	0.04%
2021/04/16	20	124.50	0	0.00	124.00	20	2,826	0.71%
2021/04/15	0	0.00	20	121.58	123.00	-20	2,824	-0.71%
2021/04/14	40	124.43	76	125.76	125.00	-36	2,821	-1.28%
2021/04/13	2	122.50	0	0.00	122.00	2	2,779	0.07%
2021/04/12	1	123.50	50	123.24	123.00	-49	2,864	-1.71%
2021/04/09	41	121.77	10	122.00	122.50	31	2,782	1.11%
2021/04/08	0	0.00	2	117.50	119.00	-2	2,718	-0.07%
2021/04/07	10	117.50	1	117.50	117.50	9	2,715	0.33%
2021/03/31	13	118.12	0	0.00	119.50	13	2,725	0.48%
2021/03/30	30	117.33	0	0.00	117.00	30	2,734	1.10%
2021/03/29	102	117.93	2	117.75	118.00	100	2,777	3.60%	大買/
2021/03/25	1	113.00	0	0.00	113.50	1	2,803	0.04%
2021/03/23	0	0.00	20	117.00	116.50	-20	2,932	-0.68%
2021/03/22	0	0.00	23	117.41	119.50	-23	2,941	-0.78%
2021/03/19	24	117.90	11	115.77	118.50	13	2,918	0.45%
2021/03/18	33	114.50	16	116.00	116.00	17	2,879	0.59%
2021/03/17	2	112.25	26	111.83	112.00	-24	2,843	-0.84%
2021/03/12	0	0.00	10	111.35	111.00	-10	2,834	-0.35%
2021/03/11	1	111.50	0	0.00	111.50	1	2,852	0.04%
2021/03/09	0	0.00	10	110.50	111.00	-10	2,866	-0.35%
2021/03/08	0	0.00	20	111.95	110.00	-20	2,879	-0.69%
2021/03/03	20	112.50	10	113.00	112.00	10	2,935	0.34%
2021/03/02	1	117.00	10	115.00	113.00	-9	2,957	-0.30%
2021/02/25	0	0.00	20	117.70	116.50	-20	2,937	-0.68%
2021/02/24	3	119.00	10	120.00	117.50	-7	2,905	-0.24%
2021/02/23	0	0.00	10	127.00	121.00	-10	2,871	-0.35%
2021/02/22	0	0.00	14	128.43	128.00	-14	2,819	-0.50%
2021/02/19	30	122.50	0	0.00	125.00	30	2,799	1.07%
2021/02/18	10	118.50	0	0.00	119.50	10	2,860	0.35%
2021/02/17	20	120.75	0	0.00	118.50	20	2,917	0.69%
2021/02/05	0	0.00	5	119.10	118.00	-5	2,876	-0.17%
2021/02/02	0	0.00	10	110.50	110.50	-10	2,733	-0.37%
2021/01/28	1	110.50	1	111.50	114.00	0	2,762	0.00%
2021/01/27	30	112.17	0	0.00	114.00	30	2,796	1.07%
2021/01/26	20	114.20	1	112.50	112.00	19	2,791	0.68%
2021/01/25	10	114.00	0	0.00	115.00	10	2,765	0.36%
2021/01/22	50	109.13	2	115.00	113.50	48	2,676	1.79%
2021/01/21	1	108.50	0	0.00	108.50	1	2,550	0.04%
2021/01/20	2	110.00	1	113.50	110.00	1	2,523	0.04%
2021/01/19	3	117.00	0	0.00	115.00	3	2,481	0.12%
2021/01/18	2	119.25	0	0.00	120.50	2	2,493	0.08%
2021/01/15	0	0.00	2	127.00	120.50	-2	2,500	-0.08%
2021/01/06	3	131.33	2	139.50	129.00	1	2,422	0.04%
2021/01/05	2	131.00	9	128.67	136.00	-7	2,357	-0.30%
2021/01/04	3	123.50	0	0.00	124.00	3	2,256	0.13%
2020/12/31	2	121.50	0	0.00	121.00	2	2,365	0.08%
2020/12/29	0	0.00	1	126.00	126.00	-1	2,526	-0.04%
2020/12/28	1	122.00	30	125.50	126.00	-29	2,522	-1.15%
2020/12/25	1	125.50	0	0.00	124.00	1	2,530	0.04%
2020/12/24	1	125.50	5	125.40	126.50	-4	2,527	-0.16%
2020/12/21	0	0.00	1	125.50	122.50	-1	2,456	-0.04%
2020/12/18	3	124.50	0	0.00	124.00	3	2,435	0.12%
2020/12/02	1	118.50	0	0.00	116.50	1	2,376	0.04%
2020/12/01	0	0.00	1	117.00	117.00	-1	2,357	-0.04%
2020/11/26	1	114.00	0	0.00	116.50	1	2,286	0.04%
2020/11/25	1	112.50	0	0.00	113.50	1	2,270	0.04%
2020/11/20	0	0.00	1	113.00	112.00	-1	2,247	-0.04%
2020/11/19	1	114.00	0	0.00	113.50	1	2,253	0.04%
2020/11/18	0	0.00	3	116.33	116.00	-3	2,252	-0.13%
2020/11/12	0	0.00	60	108.05	107.00	-60	2,049	-2.93%
2020/11/10	0	0.00	1	110.50	107.00	-1	2,042	-0.05%
2020/11/09	0	0.00	7	109.00	108.50	-7	2,065	-0.34%
2020/11/04	1	105.00	0	0.00	105.00	1	2,077	0.05%
2020/11/03	0	0.00	1	101.50	101.00	-1	2,064	-0.05%
2020/10/28	7	98.50	0	0.00	96.50	7	2,025	0.35%
2020/10/26	2	98.20	0	0.00	101.00	2	2,019	0.10%
2020/10/14	1	102.50	0	0.00	100.50	1	2,173	0.05%
2020/10/08	1	101.50	1	101.00	101.50	0	2,182	0.00%
2020/08/24	1	121.00	0	0.00	119.50	1	2,417	0.04%
2020/08/14	5	128.50	5	128.00	128.50	0	2,623	0.00%
2020/08/12	0	0.00	2	121.50	121.50	-2	2,717	-0.07%
2020/08/11	1	125.00	0	0.00	122.00	1	2,855	0.04%
2020/08/10	3	127.33	0	0.00	126.50	3	2,833	0.11%
2020/08/07	2	133.00	0	0.00	132.50	2	2,822	0.07%
2020/08/06	1	137.00	2	136.50	137.50	-1	2,815	-0.04%
2020/08/04	1	138.50	0	0.00	137.00	1	2,863	0.03%
2020/07/30	0	0.00	2	136.00	135.00	-2	3,130	-0.06%
2020/07/28	2	144.00	0	0.00	136.50	2	3,179	0.06%
2020/07/24	2	140.25	0	0.00	137.50	2	3,185	0.06%
2020/07/23	1	137.00	1	138.00	140.50	0	3,132	0.00%
2020/07/21	0	0.00	1	137.50	137.50	-1	3,051	-0.03%
2020/07/17	1	134.50	0	0.00	136.50	1	3,029	0.03%
2020/07/16	0	0.00	1	134.00	134.00	-1	3,055	-0.03%
2020/07/15	1	139.00	0	0.00	136.50	1	3,060	0.03%
2020/07/14	0	0.00	2	137.00	137.50	-2	3,083	-0.06%
2020/07/10	1	138.00	0	0.00	137.50	1	3,137	0.03%
2020/07/09	3	138.50	1	143.50	143.50	2	3,137	0.06%
2020/07/08	1	140.50	1	140.00	140.00	0	3,103	0.00%
2020/07/06	1	144.00	0	0.00	145.00	1	3,051	0.03%
2020/07/03	2	144.75	0	0.00	144.50	2	3,023	0.07%
2020/06/22	1	147.50	0	0.00	145.00	1	3,338	0.03%
2020/06/17	0	0.00	1	151.00	146.00	-1	3,470	-0.03%
2020/06/16	0	0.00	1	148.00	150.00	-1	3,455	-0.03%
2020/06/10	0	0.00	2	140.00	142.50	-2	3,415	-0.06%
2020/06/05	1	140.50	0	0.00	141.00	1	3,462	0.03%
2020/06/03	1	137.50	1	139.00	139.00	0	3,544	0.00%
2020/06/02	1	135.00	0	0.00	135.00	1	3,530	0.03%
2020/05/28	2	139.00	1	140.00	140.50	1	3,610	0.03%
2020/05/26	0	0.00	4	138.38	134.50	-4	3,581	-0.11%
2020/05/25	1	138.50	0	0.00	138.00	1	3,552	0.03%
2020/05/22	3	139.00	0	0.00	134.00	3	3,532	0.08%
2020/05/21	1	133.50	2	135.50	136.50	-1	3,527	-0.03%
2020/05/20	2	129.00	2	128.50	128.50	0	3,482	0.00%
2020/05/19	0	0.00	1	132.50	132.00	-1	3,439	-0.03%
2020/05/18	3	130.00	10	132.65	130.50	-7	3,338	-0.21%
2020/05/15	2	146.00	0	0.00	144.00	2	3,188	0.06%
2020/05/13	0	0.00	3	151.83	153.00	-3	3,142	-0.10%
2020/05/12	1	149.00	0	0.00	147.50	1	3,122	0.03%
2020/05/11	0	0.00	1	153.00	152.00	-1	3,130	-0.03%
2020/05/08	2	151.00	9	154.72	152.50	-7	3,083	-0.23%
2020/05/07	0	0.00	5	146.50	147.00	-5	2,914	-0.17%
2020/05/06	0	0.00	2	143.50	142.50	-2	2,860	-0.07%
2020/05/05	1	142.50	3	142.00	140.50	-2	2,798	-0.07%
2020/04/30	2	133.50	4	133.50	136.00	-2	2,721	-0.07%
2020/04/29	1	128.00	0	0.00	129.00	1	2,663	0.04%
2020/04/24	0	0.00	1	125.50	125.00	-1	2,695	-0.04%
2020/04/22	0	0.00	1	124.00	124.50	-1	2,737	-0.04%
2020/04/21	0	0.00	2	123.50	123.00	-2	2,744	-0.07%
2020/04/17	1	130.00	0	0.00	129.00	1	2,725	0.04%
2020/04/16	18	131.06	21	131.36	132.00	-3	2,739	-0.11%
2020/04/13	0	0.00	2	122.50	122.50	-2	2,760	-0.07%
2020/04/07	5	120.50	2	118.50	118.50	3	2,740	0.11%
2020/04/06	0	0.00	1	123.00	120.50	-1	2,681	-0.04%
2020/03/31	1	119.50	0	0.00	122.00	1	2,578	0.04%
2020/03/27	111	117.35	4	117.25	115.00	107	2,514	4.26%	大買/鉅額交易
2020/03/19	0	0.00	1	99.00	95.90	-1	2,294	-0.04%
2020/03/18	1	111.00	0	0.00	106.50	1	2,266	0.04%
2020/03/13	4	108.25	3	109.17	110.00	1	2,262	0.04%
2020/03/11	2	129.75	0	0.00	128.00	2	2,245	0.09%
2020/03/09	1	131.50	0	0.00	130.50	1	2,228	0.04%
2020/03/05	0	0.00	2	144.75	143.00	-2	2,206	-0.09%
2020/03/04	20	137.75	0	0.00	138.00	20	2,110	0.95%
2020/03/03	0	0.00	3	138.67	135.00	-3	2,090	-0.14%
2020/03/02	0	0.00	1	133.00	132.00	-1	2,070	-0.05%
2020/02/27	1	133.50	0	0.00	133.00	1	2,102	0.05%
2020/02/25	0	0.00	1	139.00	138.00	-1	2,072	-0.05%
2020/02/24	0	0.00	3	142.67	138.00	-3	2,086	-0.14%
2020/02/21	10	137.00	12	137.29	139.50	-2	2,052	-0.10%
2020/02/18	50	133.20	0	0.00	133.50	50	2,172	2.30%
2020/02/14	0	0.00	1	137.50	136.50	-1	2,227	-0.04%
2020/02/13	20	136.50	1	137.50	136.50	19	2,242	0.85%
2020/02/12	0	0.00	1	137.00	137.50	-1	2,276	-0.04%
2020/01/30	1	126.00	0	0.00	122.00	1	2,716	0.04%
2020/01/20	11	132.59	0	0.00	133.00	11	2,733	0.40%
2020/01/17	0	0.00	97	132.83	133.00	-97	2,772	-3.50%
2020/01/16	0	0.00	8	133.50	134.50	-8	2,801	-0.29%
2020/01/15	0	0.00	29	135.38	134.00	-29	2,880	-1.01%
2020/01/14	0	0.00	1	137.50	136.00	-1	2,938	-0.03%
2020/01/13	0	0.00	17	136.44	136.50	-17	2,991	-0.57%
2020/01/10	10	138.00	13	133.92	135.00	-3	3,224	-0.09%
2020/01/09	5	136.00	24	137.77	136.00	-19	3,587	-0.53%
2020/01/08	1	135.50	10	135.50	134.00	-9	3,742	-0.24%
2020/01/07	10	141.50	29	140.84	141.00	-19	3,697	-0.51%
2020/01/06	1	143.00	2	144.50	140.50	-1	3,727	-0.03%
2020/01/03	0	0.00	57	144.74	143.50	-57	3,743	-1.52%
2020/01/02	3	146.67	12	145.96	145.50	-9	3,727	-0.24%
2019/12/31	0	0.00	10	148.00	148.00	-10	3,749	-0.27%
2019/12/26	0	0.00	1	145.00	145.00	-1	3,837	-0.03%
2019/12/25	51	144.97	0	0.00	143.50	51	3,890	1.31%
2019/12/18	23	145.91	23	145.48	145.50	0	3,994	0.00%
2019/12/17	0	0.00	13	142.23	143.00	-13	3,989	-0.33%
2019/12/16	0	0.00	10	141.00	140.00	-10	3,993	-0.25%
2019/12/11	1	140.00	0	0.00	141.00	1	4,118	0.02%
2019/11/26	0	0.00	10	134.00	135.00	-10	4,333	-0.23%
2019/11/13	15	125.50	0	0.00	125.00	15	4,483	0.33%
2019/11/12	0	0.00	1	124.50	124.50	-1	4,502	-0.02%
2019/11/08	30	124.67	20	122.50	123.00	10	4,514	0.22%
2019/11/07	12	125.54	8	123.63	128.00	4	4,544	0.09%
2019/11/06	132	131.92	0	0.00	131.00	132	4,556	2.90%	大買/鉅額交易
2019/11/05	0	0.00	1	137.50	137.50	-1	4,547	-0.02%
2019/11/04	0	0.00	10	136.00	137.00	-10	4,569	-0.22%
2019/11/01	3	134.00	38	133.45	135.00	-35	4,563	-0.77%
2019/10/31	2	132.50	14	133.93	134.00	-12	4,582	-0.26%
2019/10/30	51	131.45	0	0.00	131.50	51	4,532	1.13%
2019/10/29	24	130.85	20	131.50	130.00	4	4,538	0.09%
2019/10/28	5	128.80	0	0.00	131.00	5	4,516	0.11%
2019/10/25	36	130.04	3	130.50	130.00	33	4,477	0.74%
2019/10/24	0	0.00	3	130.83	132.00	-3	4,471	-0.07%
2019/10/23	5	129.70	0	0.00	129.50	5	4,585	0.11%
2019/10/21	9	126.00	0	0.00	126.50	9	4,491	0.20%
2019/10/18	5	122.00	114	125.07	127.00	-109	4,500	-2.42%	大賣/鉅額交易
2019/10/17	205	116.68	17	115.91	119.50	188	4,312	4.36%	大買/鉅額交易
2019/10/16	148	132.95	20	133.25	126.00	128	3,982	3.21%	大買/鉅額交易
2019/10/15	20	141.00	0	0.00	139.50	20	3,802	0.53%
2019/10/14	28	139.89	37	139.16	140.00	-9	3,805	-0.24%
2019/10/09	20	134.85	20	136.25	135.00	0	3,791	0.00%
2019/10/08	9	139.00	50	138.97	139.00	-41	3,753	-1.09%
2019/10/04	20	140.00	0	0.00	138.00	20	3,759	0.53%
2019/10/03	5	139.60	1	139.50	141.00	4	3,727	0.11%
2019/10/02	0	0.00	10	144.00	145.00	-10	3,745	-0.27%
2019/10/01	25	142.00	21	143.07	144.50	4	3,765	0.11%
2019/09/27	10	142.00	0	0.00	142.00	10	3,731	0.27%
2019/09/26	1	147.50	0	0.00	145.00	1	3,706	0.03%
2019/09/24	12	147.21	32	148.56	146.00	-20	3,727	-0.54%
2019/09/23	20	143.00	0	0.00	144.00	20	3,682	0.54%
2019/09/19	20	144.00	10	145.00	146.00	10	3,713	0.27%
2019/09/18	10	145.25	0	0.00	145.00	10	3,685	0.27%
2019/09/17	10	149.75	1	148.50	148.00	9	3,629	0.25%
2019/09/16	10	148.50	0	0.00	150.00	10	3,613	0.28%
2019/09/12	4	145.38	14	145.50	152.00	-10	3,588	-0.28%
2019/09/11	10	139.50	1	139.50	138.50	9	3,450	0.26%
2019/09/09	5	132.50	6	133.58	135.00	-1	3,393	-0.03%
2019/09/06	1	137.00	36	137.06	138.50	-35	3,384	-1.03%
2019/09/05	18	135.39	16	137.25	137.00	2	3,413	0.06%
2019/09/04	10	130.50	10	131.00	131.00	0	3,348	0.00%
2019/09/02	0	0.00	10	131.00	131.50	-10	3,377	-0.30%
2019/08/30	1	131.50	0	0.00	129.00	1	3,363	0.03%
2019/08/28	0	0.00	10	129.65	127.00	-10	3,319	-0.30%
2019/08/27	3	129.00	3	129.50	129.00	0	3,295	0.00%
2019/08/23	0	0.00	10	136.00	135.00	-10	3,264	-0.31%
2019/08/22	0	0.00	48	140.52	139.50	-48	3,254	-1.48%
2019/08/21	0	0.00	1	138.50	139.50	-1	3,228	-0.03%
2019/08/20	50	138.00	10	136.25	136.00	40	3,193	1.25%
2019/08/19	0	0.00	10	133.55	135.00	-10	3,169	-0.32%
2019/08/15	0	0.00	20	135.53	133.50	-20	3,193	-0.63%
2019/08/14	0	0.00	15	139.20	138.00	-15	3,206	-0.47%
2019/08/12	5	140.90	6	139.17	139.00	-1	3,342	-0.03%
2019/08/08	4	133.75	12	136.17	137.00	-8	3,305	-0.24%
2019/08/07	41	129.99	2	127.25	126.00	39	3,254	1.20%
2019/08/02	0	0.00	1	123.50	120.00	-1	3,215	-0.03%
2019/07/31	2	128.75	1	130.50	128.50	1	3,253	0.03%
2019/07/30	1	125.00	7	126.07	125.00	-6	3,307	-0.18%
2019/07/26	6	127.58	6	128.92	129.00	0	3,441	0.00%
2019/07/25	14	125.46	35	123.96	127.00	-21	3,396	-0.62%
2019/07/24	41	118.62	0	0.00	120.50	41	3,246	1.26%
2019/07/23	0	0.00	5	120.00	120.00	-5	3,241	-0.15%
2019/07/22	20	116.00	0	0.00	120.50	20	3,240	0.62%
2019/07/19	2	118.00	2	116.00	116.00	0	3,169	0.00%
2019/07/18	2	115.25	11	112.95	117.00	-9	3,157	-0.29%
2019/07/17	1	118.00	12	118.17	119.00	-11	3,090	-0.36%
2019/07/16	1	121.00	0	0.00	119.00	1	3,097	0.03%
2019/07/15	20	119.50	0	0.00	119.00	20	3,089	0.65%
2019/07/12	0	0.00	8	121.25	121.00	-8	3,101	-0.26%
2019/07/11	20	120.00	13	120.54	122.00	7	3,192	0.22%
2019/07/10	1	120.00	0	0.00	120.50	1	3,278	0.03%
2019/07/09	1	118.50	1	120.00	120.50	0	3,271	0.00%
2019/07/08	13	121.54	0	0.00	118.50	13	3,270	0.40%
2019/07/05	5	124.60	0	0.00	124.00	5	3,218	0.16%
2019/07/03	12	128.33	9	124.00	125.00	3	3,213	0.09%
2019/07/01	0	0.00	35	132.51	131.50	-35	3,208	-1.09%
2019/06/27	1	124.00	1	125.00	122.00	0	3,197	0.00%
2019/06/21	30	126.00	30	121.97	123.00	0	3,324	0.00%
2019/06/20	0	0.00	90	125.22	123.50	-90	3,333	-2.70%
2019/06/14	1	120.00	1	121.00	119.50	0	3,508	0.00%
2019/06/13	105	124.21	23	120.59	120.50	82	3,524	2.33%	大買/
2019/06/11	0	0.00	21	119.00	119.00	-21	3,574	-0.59%
2019/06/10	0	0.00	5	117.00	117.00	-5	3,593	-0.14%
2019/06/05	0	0.00	30	114.87	115.50	-30	3,597	-0.83%
2019/06/03	20	113.45	2	114.00	114.00	18	3,673	0.49%
2019/05/30	30	110.40	1	109.00	110.50	29	3,699	0.78%
2019/05/29	55	111.86	0	0.00	108.50	55	3,673	1.50%
2019/05/24	5	111.00	10	113.50	112.50	-5	3,685	-0.14%
2019/05/22	0	0.00	5	120.80	117.50	-5	3,745	-0.13%
2019/05/17	10	111.00	0	0.00	112.50	10	3,613	0.28%
2019/05/16	5	123.00	2	124.00	122.00	3	3,558	0.08%
2019/05/15	0	0.00	1	123.50	125.50	-1	3,540	-0.03%
2019/05/14	12	113.00	0	0.00	114.50	12	3,507	0.34%
2019/05/09	0	0.00	1	120.50	119.00	-1	3,469	-0.03%
2019/05/08	25	122.80	0	0.00	123.00	25	3,438	0.73%
2019/05/07	2	123.50	2	122.75	126.00	0	3,378	0.00%
2019/05/06	1	117.50	26	117.98	117.50	-25	3,293	-0.76%
2019/05/03	40	115.16	35	117.83	118.00	5	3,229	0.15%
2019/04/30	0	0.00	11	112.50	112.50	-11	3,276	-0.34%
2019/04/29	1	108.50	46	106.45	108.50	-45	3,315	-1.36%
2019/04/25	3	117.17	3	116.50	116.50	0	3,362	0.00%
2019/04/24	105	118.48	25	118.20	118.00	80	3,463	2.31%	大買/
2019/04/23	6	114.00	1	113.50	115.00	5	3,447	0.15%
2019/04/22	1	116.00	1	117.00	117.00	0	3,438	0.00%
2019/04/19	4	116.50	2	116.00	116.00	2	3,432	0.06%
2019/04/18	5	116.30	1	117.50	115.50	4	3,455	0.12%
2019/04/17	50	114.00	50	117.63	118.00	0	3,420	0.00%
2019/04/16	130	110.71	131	113.44	113.50	-1	3,327	-0.03%	大買/大賣/
2019/04/15	1	108.50	0	0.00	107.50	1	3,254	0.03%
2019/04/11	1	110.00	0	0.00	109.50	1	3,257	0.03%
2019/04/09	0	0.00	1	111.00	111.50	-1	3,295	-0.03%
2019/04/08	1	111.00	0	0.00	111.00	1	3,278	0.03%
2019/03/29	2	109.50	1	107.50	111.00	1	3,233	0.03%
2019/03/28	0	0.00	31	108.00	107.50	-31	3,169	-0.98%
2019/03/25	0	0.00	1	107.50	107.50	-1	3,150	-0.03%
2019/03/22	5	113.00	22	111.45	111.00	-17	3,127	-0.54%
2019/03/21	141	109.53	131	110.87	109.50	10	3,054	0.33%	大買/大賣/
2019/03/20	50	104.50	15	105.00	105.00	35	2,905	1.20%
2019/03/18	0	0.00	15	104.07	104.00	-15	2,920	-0.51%
2019/03/15	3	105.00	53	103.37	103.50	-50	2,898	-1.73%
2019/03/14	0	0.00	14	99.64	100.00	-14	2,875	-0.49%
2019/03/13	2	100.00	37	100.33	98.20	-35	2,893	-1.21%
2019/03/12	0	0.00	11	98.03	97.00	-11	2,887	-0.38%
2019/03/11	0	0.00	22	96.79	97.00	-22	2,934	-0.75%
2019/03/08	1	95.50	51	95.96	96.00	-50	3,015	-1.66%
2019/03/07	2	93.20	0	0.00	93.50	2	3,020	0.07%
2019/03/06	1	99.00	17	99.75	98.60	-16	3,035	-0.53%
2019/03/04	0	0.00	15	101.17	101.50	-15	3,061	-0.49%
2019/02/27	2	100.00	21	103.57	100.50	-19	3,064	-0.62%
2019/02/26	1	104.50	52	106.16	103.50	-51	3,021	-1.69%
2019/02/25	0	0.00	91	103.77	104.00	-91	3,001	-3.03%
2019/02/22	2	107.00	20	106.78	104.50	-18	2,977	-0.60%
2019/02/20	0	0.00	17	100.74	105.50	-17	2,864	-0.59%
2019/02/19	1	100.00	10	99.81	100.00	-9	2,818	-0.32%
2019/02/18	0	0.00	1	102.00	99.90	-1	2,801	-0.04%
2019/02/14	182	99.74	0	0.00	98.00	182	2,739	6.64%	大買/鉅額交易
2019/02/13	0	0.00	2	98.75	97.50	-2	2,710	-0.07%
2019/02/11	2	98.25	50	98.96	98.50	-48	2,662	-1.80%
2019/01/25	0	0.00	1	98.40	98.00	-1	2,726	-0.04%
2019/01/23	0	0.00	3	97.33	97.90	-3	2,861	-0.10%
2019/01/22	0	0.00	15	96.84	97.70	-15	2,832	-0.53%
2019/01/21	0	0.00	26	96.28	96.90	-26	2,769	-0.94%
2019/01/18	2	91.90	2	94.10	93.70	0	2,755	0.00%
2019/01/17	0	0.00	15	92.91	91.10	-15	2,774	-0.54%
2019/01/16	2	96.90	45	97.15	96.50	-43	2,748	-1.56%
2019/01/15	1	90.70	22	91.95	93.20	-21	2,714	-0.77%
2019/01/14	0	0.00	10	89.47	89.60	-10	2,780	-0.36%
2019/01/11	0	0.00	1	91.00	91.00	-1	2,990	-0.03%
2019/01/10	0	0.00	30	92.78	91.80	-30	3,063	-0.98%
2019/01/09	31	91.14	0	0.00	90.50	31	3,030	1.02%
2019/01/08	10	90.20	1	90.50	90.60	9	3,087	0.29%
2019/01/02	0	0.00	10	92.77	92.60	-10	3,265	-0.31%
2018/12/27	0	0.00	4	89.58	89.10	-4	3,321	-0.12%
2018/12/26	0	0.00	10	88.36	88.30	-10	3,404	-0.29%
2018/12/25	0	0.00	12	87.78	87.60	-12	3,422	-0.35%
2018/12/24	0	0.00	10	88.60	87.80	-10	3,432	-0.29%
2018/12/22	1	87.00	0	0.00	87.00	1	3,409	0.03%
2018/12/20	0	0.00	3	86.10	86.10	-3	3,457	-0.09%
2018/12/19	0	0.00	2	86.30	86.30	-2	3,453	-0.06%
2018/12/18	0	0.00	20	89.38	89.20	-20	3,436	-0.58%
2018/12/17	1	92.70	0	0.00	92.40	1	3,428	0.03%
2018/12/14	0	0.00	15	95.73	96.00	-15	3,481	-0.43%
2018/12/13	23	95.07	19	94.54	94.00	4	3,514	0.11%
2018/12/12	1	96.60	1	94.40	94.40	0	3,575	0.00%
2018/12/11	0	0.00	5	95.30	95.30	-5	3,569	-0.14%
2018/12/07	0	0.00	7	93.17	92.50	-7	3,659	-0.19%
2018/12/06	10	92.28	0	0.00	93.70	10	3,676	0.27%
2018/12/05	53	99.94	11	98.22	97.70	42	3,711	1.13%
2018/12/04	1	101.50	0	0.00	102.50	1	3,734	0.03%
2018/12/03	3	106.17	145	105.40	106.00	-142	3,734	-3.80%	大賣/鉅額交易
2018/11/30	1	95.30	8	96.76	97.30	-7	3,645	-0.19%
2018/11/29	0	0.00	1	98.00	96.00	-1	3,600	-0.03%
2018/11/28	0	0.00	3	91.43	92.90	-3	3,511	-0.09%
2018/11/27	0	0.00	5	88.58	88.30	-5	3,473	-0.14%
2018/11/26	0	0.00	10	85.71	86.00	-10	3,470	-0.29%
2018/11/23	3	86.47	0	0.00	84.20	3	3,469	0.09%
2018/11/22	20	90.42	21	88.30	88.00	-1	3,466	-0.03%
2018/11/16	2	88.80	1	90.50	88.20	1	3,596	0.03%
2018/11/15	1	87.80	0	0.00	89.00	1	3,631	0.03%
2018/11/14	56	90.85	44	88.55	88.10	12	3,646	0.33%
2018/11/13	4	86.03	0	0.00	90.50	4	3,650	0.11%
2018/11/12	0	0.00	13	89.35	88.50	-13	3,671	-0.35%
2018/11/08	0	0.00	2	90.00	90.00	-2	3,797	-0.05%
2018/11/07	46	90.66	46	91.05	90.70	0	3,789	0.00%
2018/11/06	4	89.80	4	89.03	89.40	0	3,826	0.00%
2018/11/05	0	0.00	1	93.10	93.90	-1	3,923	-0.03%
2018/11/02	14	91.36	13	91.58	91.20	1	3,973	0.03%
2018/11/01	3	89.43	1	92.00	89.00	2	3,933	0.05%
2018/10/31	0	0.00	2	86.30	85.00	-2	3,880	-0.05%
2018/10/30	0	0.00	1	78.50	78.50	-1	3,804	-0.03%
2018/10/29	0	0.00	1	77.30	77.30	-1	3,789	-0.03%
2018/10/26	1	77.90	1	77.50	77.10	0	3,782	0.00%
2018/10/25	1	75.80	0	0.00	77.10	1	3,755	0.03%
2018/10/23	5	76.22	1	77.50	77.70	4	3,653	0.11%
2018/10/22	28	74.04	4	77.20	78.50	24	3,583	0.67%
2018/10/19	2	74.85	0	0.00	74.00	2	3,509	0.06%
2018/10/18	21	84.04	3	82.07	80.50	18	3,311	0.54%
2018/10/17	0	0.00	10	89.22	88.60	-10	3,255	-0.31%
2018/10/16	1	88.90	4	89.30	88.60	-3	3,242	-0.09%
2018/10/15	0	0.00	10	86.62	89.90	-10	3,202	-0.31%
2018/10/11	1	79.30	10	80.61	79.90	-9	3,077	-0.29%
2018/10/09	1	87.60	0	0.00	88.10	1	3,063	0.03%
2018/10/08	1	87.00	0	0.00	87.50	1	3,165	0.03%
2018/10/05	2	89.90	0	0.00	88.50	2	3,258	0.06%
2018/10/04	14	93.83	2	92.45	96.00	12	3,211	0.37%
2018/10/03	2	99.90	3	100.33	100.50	-1	3,180	-0.03%
2018/10/02	0	0.00	13	103.73	104.00	-13	3,246	-0.40%
2018/09/27	1	99.90	1	100.00	102.00	0	3,249	0.00%
2018/09/26	1	100.00	0	0.00	99.00	1	3,230	0.03%
2018/09/25	1	103.50	0	0.00	104.00	1	3,271	0.03%
2018/09/21	60	100.13	0	0.00	103.00	60	3,313	1.81%
2018/09/20	2	104.00	11	104.00	99.10	-9	3,307	-0.27%
2018/09/19	3	103.17	3	105.00	108.00	0	3,297	0.00%
2018/09/14	1	101.50	26	101.73	106.00	-25	3,247	-0.77%
2018/09/13	5	93.80	5	101.00	101.00	0	3,211	0.00%
2018/09/11	14	97.41	0	0.00	91.60	14	3,169	0.44%
2018/09/10	36	99.58	4	104.75	98.50	32	3,113	1.03%
2018/09/07	30	109.68	0	0.00	108.50	30	3,191	0.94%
2018/09/06	10	116.00	0	0.00	115.00	10	3,144	0.32%
2018/09/05	10	117.70	0	0.00	116.50	10	3,166	0.32%
2018/09/04	30	118.17	0	0.00	117.00	30	3,209	0.93%
2018/08/30	0	0.00	20	118.03	118.50	-20	3,300	-0.61%
2018/08/29	3	117.17	0	0.00	117.00	3	3,384	0.09%
2018/08/24	13	115.69	0	0.00	114.50	13	3,643	0.36%
2018/08/23	2	116.50	12	116.67	116.50	-10	3,654	-0.27%
2018/08/22	4	119.38	1	119.00	118.50	3	3,627	0.08%
2018/08/20	11	123.64	1	123.00	123.50	10	3,587	0.28%
2018/08/17	0	0.00	3	123.83	124.00	-3	3,588	-0.08%
2018/08/16	1	115.00	0	0.00	122.00	1	3,585	0.03%
2018/08/15	5	123.50	10	125.25	119.00	-5	3,548	-0.14%
2018/08/13	20	124.00	0	0.00	118.50	20	3,488	0.57%
2018/08/10	4	124.25	14	124.61	123.50	-10	3,472	-0.29%
2018/08/09	0	0.00	1	122.50	122.50	-1	3,360	-0.03%
2018/08/08	0	0.00	1	113.50	111.50	-1	3,306	-0.03%
2018/08/07	11	113.77	0	0.00	112.50	11	3,316	0.33%
2018/08/03	0	0.00	5	120.50	118.00	-5	3,377	-0.15%
2018/08/02	21	121.86	1	122.00	118.00	20	3,449	0.58%
2018/08/01	1	121.00	17	120.03	122.50	-16	3,496	-0.46%
2018/07/31	11	117.59	0	0.00	117.50	11	3,537	0.31%
2018/07/27	7	118.00	0	0.00	119.50	7	3,536	0.20%
2018/07/26	10	116.00	1	119.50	119.50	9	3,541	0.25%
2018/07/20	41	117.85	13	118.54	117.50	28	3,600	0.78%
2018/07/19	1	120.00	0	0.00	119.50	1	3,643	0.03%
2018/07/18	10	121.80	4	121.13	122.00	6	3,763	0.16%
2018/07/17	0	0.00	2	118.75	119.00	-2	3,816	-0.05%
2018/07/16	0	0.00	445	113.25	114.50	-445	3,784	-11.76%	大賣/鉅額交易
2018/07/13	42	124.85	30	123.30	116.00	12	3,694	0.32%
2018/07/12	20	119.50	1	121.50	120.50	19	3,560	0.53%
2018/07/11	53	117.24	30	121.27	120.00	23	3,557	0.65%
2018/07/10	23	112.83	38	116.83	117.50	-15	3,494	-0.43%
2018/07/09	21	112.69	2	113.00	110.00	19	3,401	0.56%
2018/07/06	53	109.31	0	0.00	110.00	53	3,384	1.57%
2018/07/05	0	0.00	43	112.73	109.50	-43	3,380	-1.27%
2018/07/04	0	0.00	23	109.48	110.00	-23	3,344	-0.69%
2018/07/03	5	110.40	1	114.50	105.50	4	3,344	0.12%
2018/07/02	0	0.00	43	111.94	110.50	-43	3,314	-1.30%
2018/06/28	0	0.00	23	105.35	107.00	-23	3,290	-0.70%
2018/06/27	1	101.50	1	103.00	105.50	0	3,365	0.00%
2018/06/25	17	102.63	2	102.50	101.50	15	3,365	0.45%
2018/06/22	52	102.94	1	103.00	101.00	51	3,347	1.52%
2018/06/21	0	0.00	15	105.40	105.00	-15	3,335	-0.45%
2018/06/20	1	101.00	11	102.05	104.00	-10	3,314	-0.30%
2018/06/19	46	104.61	0	0.00	104.00	46	3,251	1.41%
2018/06/15	1	105.50	97	108.41	108.50	-96	3,193	-3.01%
2018/06/13	83	101.03	21	101.88	101.00	62	3,044	2.04%
2018/06/12	30	99.75	3	100.33	99.80	27	3,020	0.89%
2018/06/08	1	98.20	16	99.56	98.60	-15	2,958	-0.51%
2018/06/07	5	100.98	1	101.50	99.90	4	2,941	0.14%
2018/06/06	2	105.25	58	104.72	104.50	-56	2,901	-1.93%
2018/06/05	2	102.50	10	104.00	102.00	-8	2,823	-0.28%
2018/06/04	1	98.70	84	102.87	104.00	-83	2,728	-3.04%
2018/06/01	0	0.00	5	94.84	96.00	-5	2,558	-0.20%
2018/05/31	0	0.00	47	95.39	94.60	-47	2,535	-1.85%
2018/05/30	0	0.00	40	91.99	92.40	-40	2,465	-1.62%
2018/05/29	1	92.50	0	0.00	91.70	1	2,454	0.04%
2018/05/25	6	93.22	0	0.00	92.70	6	2,475	0.24%
2018/05/24	10	92.11	35	91.98	95.00	-25	2,521	-0.99%
2018/05/23	12	92.61	11	90.55	90.40	1	2,485	0.04%
2018/05/22	30	92.38	0	0.00	93.90	30	2,466	1.22%
2018/05/21	1	90.80	0	0.00	92.70	1	2,466	0.04%
2018/05/18	1	91.10	1	95.60	91.40	0	2,447	0.00%
2018/05/17	5	94.14	3	94.10	94.70	2	2,442	0.08%
2018/05/16	50	95.99	24	95.55	96.30	26	2,433	1.07%
2018/05/15	2	92.25	22	93.83	94.30	-20	2,421	-0.83%
2018/05/14	35	90.47	21	93.42	94.00	14	2,407	0.58%
2018/05/11	16	89.00	0	0.00	88.80	16	2,343	0.68%
2018/05/10	42	88.44	6	88.25	88.70	36	2,309	1.56%
2018/05/09	1	92.20	61	91.67	91.80	-60	2,253	-2.66%
2018/05/08	0	0.00	24	88.35	89.10	-24	2,205	-1.09%
2018/05/07	1	85.50	1	85.40	85.30	0	2,158	0.00%
2018/05/02	0	0.00	110	87.49	86.10	-110	2,147	-5.12%	大賣/鉅額交易
2018/04/30	2	82.40	101	82.51	82.70	-99	2,098	-4.72%	大賣/
2018/04/27	2	81.75	1	81.80	82.50	1	2,155	0.05%
2018/04/26	2	81.70	2	81.80	82.00	0	2,142	0.00%
2018/04/25	20	80.27	1	83.30	83.50	19	2,148	0.88%
2018/04/24	96	76.01	0	0.00	78.10	96	2,099	4.57%
2018/04/23	15	83.53	0	0.00	82.70	15	1,979	0.76%
2018/04/20	0	0.00	43	93.85	91.80	-43	1,900	-2.26%
2018/04/19	1	94.10	1	94.90	92.20	0	1,905	0.00%
2018/04/18	20	90.28	0	0.00	92.00	20	1,960	1.02%
2018/04/17	42	89.67	4	88.83	88.70	38	1,973	1.93%
2018/04/16	4	90.75	1	91.00	92.00	3	2,001	0.15%
2018/04/13	1	92.40	0	0.00	92.10	1	2,019	0.05%
2018/04/12	0	0.00	15	94.40	93.90	-15	2,076	-0.72%
2018/04/11	46	94.89	0	0.00	94.30	46	2,105	2.19%
2018/04/10	52	94.97	7	94.30	93.90	45	2,132	2.11%
2018/04/09	12	94.83	10	94.90	95.00	2	2,233	0.09%
2018/04/03	50	94.58	2	95.15	96.50	48	2,231	2.15%
2018/03/31	61	97.17	10	96.55	97.30	51	2,277	2.24%
2018/03/30	0	0.00	38	97.12	99.00	-38	2,278	-1.67%
2018/03/29	19	88.49	16	92.95	92.10	3	2,137	0.14%
2018/03/28	1	86.00	0	0.00	86.00	1	2,066	0.05%
2018/03/26	0	0.00	10	87.30	87.00	-10	2,060	-0.49%
2018/03/22	9	92.20	5	90.50	91.00	4	2,075	0.19%
2018/03/20	1	92.00	5	92.14	91.50	-4	2,123	-0.19%
2018/03/19	0	0.00	16	92.67	93.00	-16	2,137	-0.75%
2018/03/16	0	0.00	21	90.88	91.20	-21	2,133	-0.98%
2018/03/14	0	0.00	8	91.45	91.60	-8	2,174	-0.37%
2018/03/13	1	88.50	30	91.66	91.50	-29	2,189	-1.32%
2018/03/12	50	88.74	7	89.03	89.40	43	2,192	1.96%
2018/03/09	1	86.40	0	0.00	86.40	1	2,235	0.04%
2018/03/08	3	87.30	13	87.89	88.00	-10	2,275	-0.44%
2018/03/06	0	0.00	6	90.10	90.10	-6	2,320	-0.26%
2018/03/05	0	0.00	10	92.94	90.80	-10	2,398	-0.42%
2018/03/02	0	0.00	5	92.02	92.00	-5	2,430	-0.21%
2018/03/01	40	94.35	4	93.00	93.10	36	2,506	1.44%
2018/02/27	37	93.75	4	93.05	93.40	33	2,516	1.31%
2018/02/26	1	93.70	33	92.73	94.00	-32	2,522	-1.27%
2018/02/23	0	0.00	15	88.29	88.00	-15	2,490	-0.60%
2018/02/21	0	0.00	30	88.31	89.90	-30	2,596	-1.16%
2018/02/08	0	0.00	9	89.28	88.00	-9	2,716	-0.33%
2018/02/07	0	0.00	33	87.90	87.60	-33	2,714	-1.22%
2018/02/06	10	84.86	0	0.00	86.10	10	2,729	0.37%
2018/02/05	2	86.25	0	0.00	88.50	2	2,707	0.07%
2018/02/02	5	88.10	0	0.00	88.00	5	2,740	0.18%
2018/02/01	29	89.64	0	0.00	87.60	29	2,788	1.04%
2018/01/30	53	92.27	10	89.90	89.20	43	2,863	1.50%
2018/01/29	50	90.30	0	0.00	90.50	50	2,917	1.71%
2018/01/23	0	0.00	97	93.25	92.30	-97	3,020	-3.21%
2018/01/22	1	90.40	36	90.18	90.00	-35	3,064	-1.14%
2018/01/19	111	89.53	1	91.80	90.00	110	3,074	3.58%	大買/鉅額交易
2018/01/18	0	0.00	16	91.65	91.50	-16	3,062	-0.52%
2018/01/17	0	0.00	30	92.01	93.00	-30	3,137	-0.96%
2018/01/15	51	94.52	30	95.63	93.00	21	3,122	0.67%
2018/01/12	0	0.00	81	93.80	94.00	-81	3,088	-2.62%
2018/01/11	21	88.79	0	0.00	87.80	21	3,018	0.70%
2018/01/09	71	92.10	1	92.70	90.70	70	2,997	2.33%
2018/01/08	30	89.90	90	90.91	92.80	-60	2,984	-2.01%
2018/01/05	0	0.00	2	89.70	88.80	-2	2,947	-0.07%
2018/01/04	53	87.95	11	89.55	90.30	42	2,927	1.43%
2018/01/03	0	0.00	52	89.14	89.00	-52	2,900	-1.79%
2018/01/02	3	83.13	2	83.90	83.80	1	2,836	0.04%