台燿 (6274)-統一-南京券商分點個股進出

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
180.0
漲跌
▼7.5
漲幅
-4.00%
成交量
13,559張
產業
上櫃電子零組件類股
735人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台燿 (6274)籌碼相關－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	8.1	188.59	102.3	188.17	187.50	-94.2	18,153	-0.52%	大賣/
2024/05/08	0	0.00	105	184.48	185.50	-105	18,136	-0.58%	大賣/鉅額交易
2024/05/07	5	177.60	31	179.05	182.00	-26	18,331	-0.14%
2024/05/06	7.2	186.58	6	188.50	181.00	1.2	18,212	0.01%
2024/05/03	7	188.07	6.2	189.35	188.00	0.8	18,079	0.00%
2024/05/02	151.1	185.26	12	186.38	188.00	139.1	18,085	0.77%	大買/鉅額交易
2024/04/30	12.2	185.79	2	187.00	185.50	10.2	18,030	0.06%
2024/04/29	0	0.00	14.2	182.41	183.50	-14.2	17,950	-0.08%
2024/04/26	6.1	179.51	7	181.50	179.50	-0.9	18,335	0.00%
2024/04/25	53	176.47	1	177.50	175.00	52	18,370	0.28%
2024/04/24	0	0.00	127	171.71	175.50	-127	18,263	-0.70%	大賣/鉅額交易
2024/04/23	136	161.53	300.4	161.72	164.50	-164.4	18,092	-0.91%	大買/大賣/鉅額交易
2024/04/22	256.6	159.96	252	155.90	152.50	4.6	17,925	0.03%	大買/大賣/
2024/04/19	8	166.06	259	160.75	163.00	-251	17,847	-1.41%	大賣/鉅額交易
2024/04/18	4	167.51	6	169.83	168.00	-2	17,747	-0.01%
2024/04/17	2	163.06	6	167.17	168.00	-4	17,651	-0.02%
2024/04/16	57.4	164.50	100.1	170.70	167.00	-42.6	17,468	-0.24%
2024/04/15	21	182.74	30.1	182.25	182.00	-9.1	17,274	-0.05%
2024/04/12	52	186.37	43.3	186.39	188.00	8.7	17,253	0.05%
2024/04/11	173.2	185.57	440.2	186.94	185.00	-267	17,256	-1.55%	大買/大賣/鉅額交易
2024/04/10	337.2	190.87	41	187.79	186.50	296.2	17,212	1.72%	大買/鉅額交易
2024/04/09	9	194.22	10.3	195.57	192.50	-1.2	16,992	-0.01%
2024/04/08	6	187.08	6	190.17	190.50	0	16,635	0.00%
2024/04/03	83.1	183.88	11.5	185.43	187.00	71.6	16,324	0.44%
2024/04/02	102	181.55	2	183.50	182.00	100	16,359	0.61%	大買/
2024/04/01	28	185.52	36.2	183.70	182.50	-8.2	16,338	-0.05%
2024/03/29	134.1	181.61	0.2	179.25	179.00	133.9	16,149	0.83%	大買/鉅額交易
2024/03/28	243	181.67	13	185.08	183.00	230	15,980	1.44%	大買/鉅額交易
2024/03/27	321.1	183.84	108.1	185.14	182.50	213	15,766	1.35%	大買/大賣/鉅額交易
2024/03/26	69.1	179.57	575	176.72	176.00	-506	15,387	-3.29%	大賣/鉅額交易
2024/03/25	185.1	176.23	70.6	178.96	184.50	114.5	14,768	0.78%	大買/鉅額交易
2024/03/22	21	170.31	124.2	168.74	168.00	-103.2	14,296	-0.72%	大賣/鉅額交易
2024/03/21	55	164.66	5	167.10	165.00	50	14,082	0.36%
2024/03/20	1.5	165.48	130	167.45	163.50	-128.5	13,921	-0.92%	大賣/鉅額交易
2024/03/19	244.4	169.18	20.9	169.97	168.50	223.6	13,749	1.63%	大買/鉅額交易
2024/03/18	401.1	162.37	18.2	162.06	163.50	382.9	13,233	2.89%	大買/鉅額交易
2024/03/15	0	155.00	7.3	161.10	161.50	-7.3	13,126	-0.06%
2024/03/14	2	154.05	1	154.00	156.00	1	12,863	0.01%
2024/03/13	8	156.07	11.2	157.74	154.00	-3.2	12,827	-0.02%
2024/03/12	6.4	161.27	18.3	165.21	160.00	-11.9	12,597	-0.09%
2024/03/11	1	158.00	4.3	159.99	157.50	-3.3	12,266	-0.03%
2024/03/08	14.7	156.11	103.1	152.73	156.00	-88.3	12,121	-0.73%	大賣/
2024/03/07	124.3	172.42	194	169.32	164.00	-69.7	11,727	-0.59%	大買/大賣/
2024/03/06	57	164.12	97.4	161.05	163.00	-40.4	11,096	-0.36%
2024/03/05	43.1	160.42	443	159.51	162.00	-399.9	10,945	-3.65%	大賣/鉅額交易
2024/03/04	4	158.88	103	158.03	157.50	-99	10,844	-0.91%	大賣/
2024/03/01	79.1	160.43	12	162.88	163.00	67.1	10,820	0.62%
2024/02/29	514.5	157.30	10	156.45	156.50	504.4	10,839	4.65%	大買/鉅額交易
2024/02/27	0	0.00	11	156.41	155.00	-11	10,861	-0.10%
2024/02/26	65	167.57	44	164.68	162.50	21	10,850	0.19%
2024/02/23	19	163.53	48.1	165.72	165.50	-29.1	10,697	-0.27%
2024/02/22	10.1	157.03	11	157.55	156.50	-0.9	10,377	-0.01%
2024/02/21	8	152.38	404	151.96	151.50	-396	10,391	-3.81%	大賣/鉅額交易
2024/02/20	17	154.35	613.3	151.19	155.50	-596.3	10,413	-5.73%	大賣/鉅額交易
2024/02/19	67.3	162.55	115.1	156.88	154.50	-47.9	10,306	-0.46%	大賣/
2024/02/16	252.3	160.67	115	158.35	156.50	137.3	10,209	1.34%	大買/大賣/鉅額交易
2024/02/15	223.2	159.65	31	160.05	162.50	192.2	10,022	1.92%	大買/鉅額交易
2024/02/05	1.1	150.57	4	150.88	148.00	-2.9	9,708	-0.03%
2024/02/02	6	144.17	8	143.44	146.50	-2	9,390	-0.02%
2024/02/01	4	138.50	10.2	137.79	139.00	-6.2	9,161	-0.07%
2024/01/31	1	137.00	7	134.86	135.50	-6	9,060	-0.07%
2024/01/30	109	134.14	4	133.25	135.50	105	9,005	1.17%	大買/鉅額交易
2024/01/29	1	128.50	16.1	129.01	130.00	-15.1	8,926	-0.17%
2024/01/26	2	126.75	0	0.00	126.50	2	9,104	0.02%
2024/01/25	3	132.17	1	136.50	128.50	2	9,477	0.02%
2024/01/24	3	133.67	7	133.43	133.50	-4	9,455	-0.04%
2024/01/23	21	136.00	19	136.50	135.00	2	9,546	0.02%
2024/01/22	113.1	134.21	57.3	135.28	137.00	55.8	9,526	0.59%	大買/
2024/01/19	650	127.73	1	128.50	128.50	649	9,174	7.07%	大買/鉅額交易
2024/01/18	8	123.94	1	121.00	122.00	7	9,251	0.08%
2024/01/17	8	126.50	0	0.00	125.50	8	9,333	0.09%
2024/01/16	52	125.45	54	124.99	125.50	-2	9,437	-0.02%
2024/01/15	0.1	124.70	5	122.50	125.00	-5	9,663	-0.05%
2024/01/12	5	120.30	3	121.33	120.50	2	9,989	0.02%
2024/01/11	4	117.37	1	119.00	120.00	3	10,166	0.03%
2024/01/10	1	116.00	0	0.00	115.00	1	10,467	0.01%
2024/01/09	1	121.48	2	120.00	118.50	-1	10,623	-0.01%
2024/01/08	1	119.50	2	122.00	118.50	-1	10,765	-0.01%
2024/01/05	0	0.00	51	123.13	124.00	-51	10,879	-0.47%
2024/01/04	51	124.43	1	122.50	125.00	50	10,972	0.46%
2024/01/03	1	122.99	1	120.50	120.50	0	11,144	0.00%
2024/01/02	0.1	126.50	135.7	124.09	123.50	-135.6	11,431	-1.19%	大賣/鉅額交易
2023/12/29	50	127.50	4	126.88	126.00	46	11,822	0.39%
2023/12/28	84.3	128.46	129	127.79	127.00	-44.7	12,072	-0.37%	大賣/
2023/12/27	4.1	125.48	58.4	125.01	125.50	-54.3	12,513	-0.43%
2023/12/26	200	123.06	150	122.17	123.50	50	13,165	0.38%	大買/大賣/
2023/12/25	0	0.00	1	121.00	120.50	-1	13,457	-0.01%
2023/12/22	100.4	121.00	100	120.50	121.00	0.4	13,706	0.00%
2023/12/21	100	119.75	3	118.50	119.50	97	13,966	0.69%
2023/12/20	3	114.34	91	114.51	114.00	-88	14,298	-0.62%
2023/12/19	1	114.98	0	0.00	116.00	1	14,471	0.01%
2023/12/18	0	0.00	2	115.00	115.00	-2	14,658	-0.01%
2023/12/15	1	121.00	1	120.00	120.00	0	14,809	0.00%
2023/12/12	2	120.50	25	121.40	120.50	-23	15,781	-0.15%
2023/12/08	0	124.00	0	0.00	123.00	0	16,241	0.00%
2023/12/07	4	124.88	4	124.75	124.00	0	16,350	0.00%
2023/12/06	52	126.28	43	125.03	125.50	9	16,631	0.05%
2023/12/05	4	117.76	6	119.75	122.00	-2	16,703	-0.01%
2023/12/04	22	123.07	2	122.50	122.00	20	16,975	0.12%
2023/12/01	1.1	121.07	1	123.00	122.00	0.1	17,562	0.00%
2023/11/30	1	123.00	2.1	123.76	123.00	-1.1	18,068	-0.01%
2023/11/29	0	0.00	2	122.50	123.50	-2	18,393	-0.01%
2023/11/28	3.3	118.07	13	116.27	122.00	-9.7	18,707	-0.05%
2023/11/27	2	117.25	20	116.50	116.00	-18	18,808	-0.10%
2023/11/24	1	123.00	1	124.00	123.50	0	18,741	0.00%
2023/11/22	126	128.87	114	128.16	127.00	12	18,579	0.06%	大買/大賣/
2023/11/21	36	127.64	238.4	128.28	127.50	-202.4	18,520	-1.09%	大賣/鉅額交易
2023/11/20	216.4	127.19	61	122.50	128.00	155.4	18,725	0.83%	大買/鉅額交易
2023/11/17	22	120.95	5	121.00	120.50	17	18,737	0.09%
2023/11/16	80	119.00	41	116.99	119.00	39	18,818	0.21%
2023/11/15	132	119.73	119	118.20	116.50	13	18,817	0.07%	大買/大賣/
2023/11/14	3	112.84	2	113.50	113.00	1	18,739	0.01%
2023/11/13	6	116.50	0.4	116.00	115.50	5.6	18,922	0.03%
2023/11/10	7	114.86	206.7	114.87	115.00	-199.7	19,178	-1.04%	大賣/鉅額交易
2023/11/09	105.2	116.20	6	115.00	117.00	99.2	19,316	0.51%	大買/
2023/11/08	203.4	115.80	102	115.70	116.00	101.4	19,333	0.52%	大買/大賣/鉅額交易
2023/11/07	4	113.75	45	112.68	113.00	-41	19,432	-0.21%
2023/11/06	33	114.08	6	115.67	115.50	27	19,577	0.14%
2023/11/03	11	115.00	61	115.48	113.50	-50	19,641	-0.25%
2023/11/02	148	115.60	111	114.59	115.00	37	19,876	0.19%	大買/大賣/
2023/11/01	1	107.00	16	107.38	107.50	-15	20,059	-0.07%
2023/10/31	4	107.13	6	110.83	106.50	-2	20,308	-0.01%
2023/10/30	21	113.45	2	113.98	113.50	19	20,698	0.09%
2023/10/27	10	112.00	13	111.12	110.50	-3	21,003	-0.01%
2023/10/26	124	112.71	221	113.50	111.50	-97	21,563	-0.45%	大買/大賣/
2023/10/25	21	120.60	4	120.63	119.00	17	22,344	0.08%
2023/10/24	12	118.46	164	119.35	121.50	-152	22,989	-0.66%	大賣/鉅額交易
2023/10/23	70	116.79	212	113.85	116.00	-142	23,627	-0.60%	大賣/鉅額交易
2023/10/20	376	109.99	23.1	109.95	111.00	352.9	23,884	1.48%	大買/鉅額交易
2023/10/19	10	115.15	10	115.45	114.50	0	24,210	0.00%
2023/10/18	15.1	121.85	780	117.54	116.50	-765	24,388	-3.14%	大賣/鉅額交易
2023/10/17	10	132.00	16	132.50	129.00	-6	24,447	-0.02%
2023/10/16	9	131.67	73	130.01	130.00	-64	24,620	-0.26%
2023/10/13	17	138.24	20	139.00	138.50	-3	24,996	-0.01%
2023/10/12	91	137.43	10	140.25	137.00	81	25,080	0.32%
2023/10/11	27	142.26	28	143.54	138.50	-1	25,145	0.00%
2023/10/06	9	142.72	13	145.35	140.50	-4	25,247	-0.02%
2023/10/05	111	146.51	166	145.47	145.50	-55	25,217	-0.22%	大買/大賣/
2023/10/04	167	146.82	59	146.53	148.50	108	25,030	0.43%	大買/鉅額交易
2023/10/03	210	149.25	364	150.19	147.00	-154	24,923	-0.62%	大買/大賣/鉅額交易
2023/10/02	624	144.32	145	147.66	148.50	479	24,468	1.96%	大買/大賣/鉅額交易
2023/09/28	625	136.52	152	138.01	136.00	473	23,773	1.99%	大買/大賣/鉅額交易
2023/09/27	2	133.00	16	136.41	137.00	-14	23,484	-0.06%
2023/09/26	105	137.39	400	136.06	132.50	-295	23,261	-1.27%	大買/大賣/鉅額交易
2023/09/25	657	133.59	560	133.26	137.00	97	22,975	0.42%	大買/大賣/
2023/09/22	300	128.08	103	130.45	130.50	197	22,533	0.87%	大買/大賣/鉅額交易
2023/09/21	2.1	124.27	20	123.28	126.00	-17.9	22,317	-0.08%
2023/09/20	176	125.33	159	125.76	127.50	17	22,065	0.08%	大買/大賣/
2023/09/19	87.1	133.37	107	132.82	123.50	-19.9	21,870	-0.09%	大賣/
2023/09/18	83	129.84	123.5	129.76	129.50	-40.5	21,468	-0.19%	大賣/
2023/09/15	163.5	130.67	141.7	128.44	130.50	21.8	21,284	0.10%	大買/大賣/
2023/09/14	102	122.35	63	121.85	122.00	39	20,836	0.19%	大買/
2023/09/13	6.7	114.30	16	114.06	117.00	-9.3	20,611	-0.05%
2023/09/12	161.1	118.83	164	117.66	117.00	-2.9	20,431	-0.01%	大買/大賣/
2023/09/11	30	127.38	26.5	121.91	116.50	3.5	20,311	0.02%
2023/09/08	283	132.31	380	130.97	129.00	-97	20,001	-0.48%	大買/大賣/
2023/09/07	206	137.58	107	137.64	135.00	99	19,809	0.50%	大買/大賣/
2023/09/06	66	140.14	151.3	140.59	139.00	-85.3	19,493	-0.44%	大賣/
2023/09/05	15.1	136.28	24	138.13	141.50	-8.9	18,934	-0.05%
2023/09/04	100.2	129.56	31	128.34	129.00	69.2	18,661	0.37%
2023/09/01	313	126.84	599.7	126.79	123.50	-286.7	18,678	-1.54%	大買/大賣/鉅額交易
2023/08/31	302.7	124.84	4	125.75	125.00	298.7	18,309	1.63%	大買/鉅額交易
2023/08/30	2	122.75	1	123.00	123.00	1	18,158	0.01%
2023/08/29	17	122.06	16.2	122.59	122.00	0.8	18,153	0.00%
2023/08/28	73	121.32	72	121.03	120.50	1	18,063	0.01%
2023/08/25	2	122.25	1	121.00	121.00	1	17,983	0.01%
2023/08/24	6	128.10	125	130.69	125.50	-119	17,910	-0.66%	大賣/鉅額交易
2023/08/23	118	127.53	125	126.64	128.00	-7	17,570	-0.04%	大買/大賣/
2023/08/22	152	126.30	10	125.60	125.00	142	17,388	0.82%	大買/鉅額交易
2023/08/21	7	122.43	3	120.50	120.00	4	17,352	0.02%
2023/08/18	8.2	125.29	242	125.10	122.00	-233.8	17,438	-1.34%	大賣/鉅額交易
2023/08/17	405	127.07	405	125.74	128.00	0	17,322	0.00%	大買/大賣/
2023/08/16	277	125.49	76	125.58	126.00	201	17,388	1.16%	大買/鉅額交易
2023/08/15	1	118.50	6.3	122.60	120.00	-5.3	17,179	-0.03%
2023/08/14	7.5	117.58	1	117.50	117.50	6.5	16,988	0.04%
2023/08/11	33	118.46	41.2	119.23	118.50	-8.2	16,851	-0.05%
2023/08/10	9.5	114.81	10	117.05	120.00	-0.5	16,604	0.00%
2023/08/09	8	125.13	6	125.67	123.50	2	16,343	0.01%
2023/08/08	25	128.34	44	130.75	128.50	-19	16,110	-0.12%
2023/08/07	69	126.80	131.3	124.08	130.50	-62.3	15,714	-0.40%	大賣/
2023/08/04	157	120.63	60.3	119.73	119.00	96.7	15,149	0.64%	大買/
2023/08/02	9.3	120.06	20.7	119.53	113.50	-11.3	14,763	-0.08%
2023/08/01	46.7	124.10	19	125.44	122.50	27.6	14,262	0.19%
2023/07/31	62.3	137.19	22.2	134.72	125.00	40.1	14,003	0.29%
2023/07/28	126.8	138.51	131	137.84	138.00	-4.2	13,340	-0.03%	大買/大賣/
2023/07/27	10	133.70	782	135.07	133.50	-772	12,247	-6.30%	大賣/鉅額交易
2023/07/26	63.1	129.66	367.7	129.44	127.00	-304.6	11,440	-2.66%	大賣/鉅額交易
2023/07/25	4	130.70	17	133.18	134.00	-13	10,566	-0.12%
2023/07/24	11.7	120.04	107.2	120.28	122.00	-95.5	10,047	-0.95%	大賣/
2023/07/21	58.6	114.31	14	115.57	116.50	44.6	9,303	0.48%
2023/07/20	3	115.67	13	117.73	118.50	-10	8,892	-0.11%
2023/07/19	7	110.87	8	110.81	108.00	-1	8,448	-0.01%
2023/07/18	42.1	110.53	6	110.58	107.00	36.1	8,087	0.45%
2023/07/17	58	101.33	9.4	104.34	106.00	48.6	7,522	0.65%
2023/07/14	54	94.78	10	94.40	96.50	44	7,259	0.61%
2023/07/13	13	92.85	23	92.07	90.40	-10	7,049	-0.14%
2023/07/12	156.1	88.80	9.1	87.98	87.30	147	6,724	2.19%	大買/鉅額交易
2023/07/11	222.1	83.99	17	84.82	85.40	205.1	6,488	3.16%	大買/鉅額交易
2023/07/10	231	81.60	57	81.73	78.90	174	6,340	2.74%	大買/鉅額交易
2023/07/07	305	80.27	1	80.40	80.20	304	6,197	4.91%	大買/鉅額交易
2023/07/06	0	0.00	1	78.50	77.50	-1	6,070	-0.02%
2023/07/05	12	77.90	0	0.00	78.30	12	6,061	0.20%
2023/07/03	0	0.00	1	74.40	74.50	-1	5,907	-0.02%
2023/06/30	3	73.80	3	74.30	75.50	0	5,861	0.00%
2023/06/29	2	73.40	3	73.30	72.80	-1	5,811	-0.02%
2023/06/27	1	71.70	7	72.20	70.50	-6	5,988	-0.10%
2023/06/26	3	71.70	6	72.40	72.10	-3	6,024	-0.05%
2023/06/20	2	74.30	1	75.40	73.60	1	6,035	0.02%
2023/06/19	3	74.97	1	76.40	74.60	2	6,096	0.03%
2023/06/15	1	77.50	0	0.00	78.00	1	6,158	0.02%
2023/06/14	2	78.55	2	79.00	78.50	0	6,164	0.00%
2023/06/13	4	78.60	0	0.00	78.90	4	6,135	0.07%
2023/06/12	1	79.50	0.2	79.60	79.70	0.8	6,137	0.01%
2023/06/09	2	82.28	0	0.00	81.80	2	6,135	0.03%
2023/06/08	15.1	81.27	4	81.15	80.70	11.1	6,089	0.18%
2023/06/07	68	79.84	99.2	82.92	83.90	-31.2	6,025	-0.52%
2023/06/06	0.1	76.70	0	0.00	76.30	0.1	5,816	0.00%
2023/06/05	10	76.28	0	0.00	75.80	10	5,787	0.17%
2023/06/02	6	77.75	26	76.58	77.80	-20	5,711	-0.35%
2023/06/01	2	74.65	0	0.00	74.10	2	5,646	0.04%
2023/05/31	2	75.20	0	0.00	75.00	2	5,620	0.04%
2023/05/30	14	75.57	8	76.01	76.50	6	5,538	0.11%
2023/05/29	2	74.95	2	75.20	75.20	0	5,481	0.00%
2023/05/26	2	74.48	5	76.50	73.70	-3	5,417	-0.05%
2023/05/25	18.1	77.47	16	76.80	76.00	2.1	5,297	0.04%
2023/05/24	111	76.34	46.1	75.61	75.60	64.9	5,077	1.28%	大買/
2023/05/23	29	73.20	0	0.00	73.30	29	4,829	0.60%
2023/05/22	32	73.62	62	71.25	72.30	-30	4,629	-0.65%
2023/05/19	0	0.00	3	66.83	67.90	-3	4,286	-0.07%
2023/05/17	0	0.00	2	63.50	62.90	-2	4,187	-0.05%
2023/05/16	2	63.80	0	0.00	63.70	2	4,191	0.05%
2023/05/12	0	0.00	2	61.00	62.90	-2	4,312	-0.05%
2023/05/11	4	60.05	0	0.00	60.10	4	4,308	0.09%
2023/05/10	5	64.22	10.7	63.63	63.70	-5.7	4,246	-0.13%
2023/05/09	0	0.00	2	68.50	67.30	-2	4,176	-0.05%
2023/05/08	7	68.79	6	67.93	67.70	1	4,165	0.02%
2023/05/05	30.7	68.65	34	68.65	69.00	-3.3	4,157	-0.08%
2023/05/04	32	64.23	0	0.00	65.00	32	4,050	0.79%
2023/04/28	2	66.40	2	65.80	66.40	0	4,224	0.00%
2023/04/26	2	62.20	0	0.00	62.30	2	4,332	0.05%
2023/04/25	3	63.57	0	0.00	63.80	3	4,335	0.07%
2023/04/24	2.1	65.07	1	64.80	65.10	1.1	4,367	0.03%
2023/04/21	0	0.00	17	64.60	64.20	-17	4,386	-0.39%
2023/04/18	2	67.90	0	0.00	68.00	2	4,598	0.04%
2023/04/14	0	0.00	7	69.64	69.20	-7	4,625	-0.15%
2023/04/13	0	0.00	3	67.60	66.80	-3	4,562	-0.07%
2023/04/12	11	71.17	0	0.00	71.10	11	4,443	0.25%
2023/04/11	5	72.30	10	72.10	71.80	-5	4,375	-0.11%
2023/04/10	10	70.56	2	70.20	71.90	8	4,310	0.19%
2023/04/07	0	0.00	12	70.90	70.70	-12	4,228	-0.28%
2023/04/06	3	70.43	2	70.40	70.60	1	4,216	0.02%
2023/03/31	3	70.93	0	0.00	71.20	3	4,205	0.07%
2023/03/30	4	71.58	1	71.80	71.70	3	4,177	0.07%
2023/03/29	2	70.30	6	71.90	70.40	-4	4,136	-0.10%
2023/03/28	4	72.20	0	0.00	71.70	4	4,087	0.10%
2023/03/27	10	71.49	0	0.00	70.60	10	3,926	0.25%
2023/03/24	0	0.00	25	69.40	69.00	-25	3,859	-0.65%
2023/03/23	1	69.70	0	0.00	69.70	1	3,828	0.03%
2023/03/22	4	69.43	1	70.50	70.30	3	3,789	0.08%
2023/03/21	1	69.20	1	71.10	69.20	0	3,683	0.00%
2023/03/20	0	0.00	6	70.38	70.80	-6	3,608	-0.17%
2023/03/17	14	66.90	14	67.23	67.00	0	3,478	0.00%
2023/03/16	10	65.40	10	66.50	65.90	0	3,405	0.00%
2023/03/14	5	65.62	0	0.00	64.10	5	3,423	0.15%
2023/03/13	25	66.54	4	66.30	67.10	21	3,422	0.61%
2023/03/10	1	68.50	0	0.00	68.60	1	3,339	0.03%
2023/03/09	32	69.24	46	68.00	69.60	-14	3,118	-0.45%
2023/03/08	4	63.45	2	63.20	63.50	2	2,931	0.07%
2023/03/07	2	62.20	3	62.73	63.60	-1	2,982	-0.03%
2023/02/22	0.1	58.70	0	0.00	58.70	0.1	3,131	0.00%
2023/02/15	0.1	58.80	0	0.00	58.40	0.1	3,748	0.00%
2023/02/10	8.1	58.79	50	60.01	58.00	-41.9	3,963	-1.06%
2023/02/09	3	62.40	0	0.00	61.30	3	4,009	0.07%
2023/02/08	0	0.00	1	60.90	61.20	-1	4,103	-0.02%
2023/02/03	1	61.40	0	0.00	61.40	1	4,641	0.02%
2023/02/02	15	62.83	6	64.00	62.80	9	4,652	0.19%
2023/02/01	34	63.58	52.3	62.55	64.00	-18.3	4,602	-0.40%
2023/01/31	0	0.00	2	61.45	61.80	-2	4,534	-0.04%
2023/01/30	17	60.51	3	60.50	60.70	14	4,510	0.31%
2023/01/17	1	58.60	1	59.40	59.40	0	4,470	0.00%
2023/01/16	6	60.08	4	59.00	59.50	2	4,441	0.05%
2023/01/13	3	57.73	3	58.90	57.00	0	4,305	0.00%
2023/01/12	10	58.24	2	58.85	58.50	8	4,283	0.19%
2023/01/11	21	60.75	0	0.00	60.00	21	4,228	0.50%
2023/01/10	0	0.00	51	60.19	61.30	-51	4,207	-1.21%
2023/01/09	13	59.83	5	58.78	61.30	8	4,138	0.19%
2023/01/05	10	56.75	0	0.00	55.70	10	3,997	0.25%
2023/01/04	31	55.39	3	55.37	56.00	28	3,998	0.70%
2022/12/27	0	0.00	17	51.88	52.00	-17	4,132	-0.41%
2022/12/23	15	51.77	1	51.90	52.50	14	4,153	0.34%
2022/12/20	0	0.00	1	54.90	52.00	-1	4,174	-0.02%
2022/12/19	0	0.00	10	56.20	56.00	-10	4,161	-0.24%
2022/12/14	10	55.70	0	0.00	55.80	10	4,134	0.24%
2022/12/12	1	54.50	0	0.00	54.30	1	4,111	0.02%
2022/12/07	0	0.00	1	55.10	53.60	-1	4,052	-0.02%
2022/11/29	0	0.00	6	56.88	57.40	-6	3,739	-0.16%
2022/11/28	0	0.00	1	55.50	55.70	-1	3,681	-0.03%
2022/11/25	1	55.40	0	0.00	54.90	1	3,666	0.03%
2022/11/23	0	0.00	14	55.96	55.90	-14	3,598	-0.39%
2022/11/17	16	55.36	2	55.50	55.10	14	3,371	0.42%
2022/11/16	1	55.00	3	55.87	54.90	-2	3,287	-0.06%
2022/11/15	1	52.40	10	53.89	53.10	-9	3,117	-0.29%
2022/11/14	18	53.46	31	51.50	52.30	-13	3,000	-0.43%
2022/11/11	14	51.79	0	0.00	52.10	14	2,836	0.49%
2022/11/10	3	49.82	4	50.04	49.20	-1	2,714	-0.04%
2022/11/09	7	50.84	3	51.17	50.50	4	2,651	0.15%
2022/11/08	0	0.00	6	49.66	49.45	-6	2,573	-0.23%
2022/11/07	5	49.39	0	0.00	49.70	5	2,463	0.20%
2022/11/04	1	49.90	0	0.00	49.70	1	2,340	0.04%
2022/11/03	2	48.78	10	48.98	48.75	-8	2,213	-0.36%
2022/11/02	0	0.00	16	46.72	48.00	-16	1,807	-0.89%
2022/11/01	5	43.65	6	43.93	43.65	-1	1,660	-0.06%
2022/10/31	1	41.90	1	43.25	43.85	0	1,606	0.00%
2022/10/28	5	40.55	3	40.95	40.60	2	1,546	0.13%
2022/10/25	1	41.60	0	0.00	41.60	1	1,458	0.07%
2022/10/18	10	42.45	0	0.00	42.90	10	1,474	0.68%
2022/10/12	2	39.70	2	40.95	40.90	0	1,473	0.00%
2022/10/11	5	40.05	0	0.00	40.45	5	1,428	0.35%
2022/10/06	4	43.30	4	43.01	43.50	0	1,371	0.00%
2022/10/04	5	44.00	0	0.00	44.35	5	1,289	0.39%
2022/09/28	5	45.00	0	0.00	44.70	5	1,284	0.39%
2022/09/26	12	49.84	0	0.00	47.70	12	1,407	0.85%
2022/09/13	1	54.50	2	54.40	54.00	-1	1,629	-0.06%
2022/09/02	1	58.10	0.2	57.50	58.00	0.8	1,760	0.05%
2022/08/26	0	0.00	0.2	57.50	57.60	-0.2	1,750	-0.01%
2022/08/22	1	57.80	1	59.40	57.60	0	1,761	0.00%
2022/08/19	5	57.86	0	0.00	57.90	5	1,744	0.29%
2022/08/18	5	57.40	0	0.00	57.50	5	1,740	0.29%
2022/08/17	0	0.00	5	58.00	57.10	-5	1,730	-0.29%
2022/08/16	0	0.00	3	57.00	56.50	-3	1,720	-0.17%
2022/08/08	6.2	50.62	0	0.00	50.80	6.2	1,704	0.36%
2022/07/29	0	0.00	3	52.10	52.20	-3	1,783	-0.17%
2022/07/28	2	52.60	2	53.00	52.60	0	1,805	0.00%
2022/07/26	2	53.45	2	53.75	53.30	0	1,838	0.00%
2022/07/25	0.2	56.50	0	0.00	56.50	0.2	1,859	0.01%
2022/07/22	3	57.73	2	57.10	57.10	1	1,939	0.05%
2022/07/21	5	56.70	0	0.00	57.20	5	1,991	0.25%
2022/07/18	1	53.40	0	0.00	53.40	1	1,992	0.05%
2022/07/13	0	0.00	2.1	52.11	52.00	-2.1	2,144	-0.10%
2022/07/12	5.1	50.71	0	0.00	51.40	5.1	2,187	0.23%
2022/07/11	0	0.00	0.2	53.90	53.60	-0.2	2,201	-0.01%
2022/07/05	2	52.10	0	0.00	51.80	2	2,307	0.09%
2022/07/04	0.2	52.10	0	0.00	53.80	0.2	2,270	0.01%
2022/06/30	1	56.80	0	0.00	55.90	1	2,189	0.05%
2022/06/28	1.1	58.05	0	0.00	58.50	1.1	2,124	0.05%
2022/06/27	5	60.00	0	0.00	61.10	5	2,108	0.24%
2022/06/24	2	58.90	150	59.14	59.40	-148	2,107	-7.02%	大賣/鉅額交易
2022/06/17	9.2	62.10	0	0.00	61.50	9.2	2,064	0.45%
2022/06/16	1	67.10	1	67.40	66.00	0	2,014	0.00%
2022/06/13	6	69.92	2	70.70	69.80	4	2,015	0.20%
2022/06/10	5	72.00	0	0.00	71.90	5	2,019	0.25%
2022/06/08	1	73.20	0	0.00	73.30	1	2,060	0.05%
2022/06/01	0	0.00	5	77.30	77.30	-5	2,114	-0.24%
2022/05/30	0	0.00	1	77.50	77.30	-1	2,153	-0.05%
2022/05/27	2	76.40	2	77.00	76.00	0	2,158	0.00%
2022/05/24	0	0.00	1	76.00	75.80	-1	2,258	-0.04%
2022/05/23	1	75.40	0	0.00	75.60	1	2,258	0.04%
2022/05/20	0	0.00	0.3	74.50	75.50	-0.3	2,276	-0.01%
2022/05/19	1	74.00	0.1	74.00	74.40	0.9	2,264	0.04%
2022/05/18	0	0.00	0.1	74.20	74.60	-0.1	2,262	0.00%
2022/05/17	0	0.00	1.1	73.50	73.70	-1.1	2,256	-0.05%
2022/05/12	1	75.70	0.2	75.30	74.60	0.8	2,218	0.04%
2022/05/11	0	0.00	4	75.70	76.60	-4	2,201	-0.18%
2022/05/10	29	75.09	26.4	72.90	76.00	2.6	2,193	0.12%
2022/05/09	3	75.23	0.1	75.80	74.70	2.9	2,162	0.13%
2022/05/06	1	76.40	2	75.40	76.80	-1	2,138	-0.05%
2022/05/05	3	76.77	2.1	76.48	76.90	0.9	2,120	0.04%
2022/04/29	0	0.00	1	77.10	77.10	-1	2,050	-0.05%
2022/04/28	2	77.00	1.3	76.83	75.10	0.8	2,020	0.04%
2022/04/27	0	0.00	2.4	74.72	77.30	-2.4	1,943	-0.12%
2022/04/26	0	0.00	0.1	75.80	75.10	-0.1	1,884	-0.01%
2022/04/21	4	75.98	4	73.20	75.50	0	1,805	0.00%
2022/04/20	0	0.00	5	73.70	73.00	-5	1,732	-0.29%
2022/04/19	0	0.00	2	70.20	72.20	-2	1,707	-0.12%
2022/04/18	6.3	67.85	0	0.00	68.10	6.3	1,701	0.37%
2022/04/15	1.2	69.01	0	0.00	68.70	1.2	1,686	0.07%
2022/04/14	3	71.10	5	72.00	70.60	-2	1,687	-0.12%
2022/04/13	3.1	74.88	0	0.00	74.80	3.1	1,617	0.19%
2022/04/12	6.5	75.29	1	76.20	74.90	5.5	1,569	0.35%
2022/04/11	3.2	78.30	0	0.00	78.00	3.2	1,531	0.21%
2022/04/08	5.1	80.61	0	0.00	80.50	5.1	1,504	0.34%
2022/04/07	2.1	82.02	0	0.00	80.30	2.1	1,490	0.14%
2022/04/06	4	84.05	0	0.00	84.50	4	1,470	0.27%
2022/04/01	0.1	84.30	0	0.00	84.50	0.1	1,478	0.01%
2022/03/25	1	84.10	2	85.15	83.70	-1	1,495	-0.07%
2022/03/18	0.1	82.50	0	0.00	82.20	0.1	1,480	0.01%
2022/03/17	0.1	81.00	0	0.00	81.30	0.1	1,511	0.01%
2022/03/15	1.1	80.46	0	0.00	79.80	1.1	1,590	0.07%
2022/03/14	3	80.50	0	0.00	81.70	3	1,607	0.19%
2022/03/11	0.1	82.00	0	0.00	81.70	0.1	1,603	0.01%
2022/03/08	3	80.67	0	0.00	82.40	3	1,613	0.19%
2022/03/07	0	0.00	3	80.40	81.80	-3	1,589	-0.19%
2022/03/04	0	85.30	0	0.00	85.00	0	1,585	0.00%
2022/02/25	13	85.75	2	84.35	85.70	11	1,718	0.64%
2022/02/22	5	89.80	0	0.00	89.60	5	1,759	0.28%
2022/02/11	0	0.00	1	94.00	94.40	-1	1,939	-0.05%
2022/02/09	2	93.50	0	0.00	94.10	2	1,960	0.10%
2022/02/08	1	92.50	0	0.00	92.50	1	1,969	0.05%
2022/01/26	2	92.50	0	0.00	91.50	2	2,049	0.10%
2022/01/24	1.1	90.45	1	92.70	93.30	0.1	2,066	0.00%
2022/01/21	2	94.10	0	0.00	93.70	2	2,069	0.10%
2022/01/18	2	97.15	0	0.00	96.10	2	2,173	0.09%
2022/01/17	0	0.00	3	96.70	96.50	-3	2,145	-0.14%
2022/01/10	2	97.00	0	0.00	96.10	2	2,158	0.09%
2022/01/05	0	0.00	1	101.50	102.00	-1	2,154	-0.05%
2021/12/28	0	0.00	2	103.50	103.50	-2	2,301	-0.09%
2021/12/27	0	0.00	2	103.00	103.00	-2	2,315	-0.09%
2021/12/23	2	103.75	1	103.50	103.00	1	2,339	0.04%
2021/12/21	0	0.00	2	102.00	102.50	-2	2,333	-0.09%
2021/12/20	0	0.00	1	101.50	102.00	-1	2,389	-0.04%
2021/12/17	2	100.25	0	0.00	101.00	2	2,476	0.08%
2021/12/15	0	0.00	10	99.70	101.00	-10	2,560	-0.39%
2021/12/14	0	0.00	1	101.50	100.00	-1	2,596	-0.04%
2021/12/13	1	103.00	0	0.00	102.00	1	2,631	0.04%
2021/12/10	15	106.27	4	106.38	106.00	11	2,593	0.42%
2021/12/03	1	101.50	0	0.00	102.00	1	2,448	0.04%
2021/12/02	1	102.00	0	0.00	101.50	1	2,449	0.04%
2021/11/30	2	103.75	1.1	102.55	101.50	1	2,454	0.04%
2021/11/29	0.1	100.00	0	0.00	101.50	0.1	2,453	0.00%
2021/11/26	1	101.00	0	0.00	101.50	1	2,453	0.04%
2021/11/25	11	102.91	7	105.00	102.00	4	2,437	0.16%
2021/11/24	3	100.83	3	103.17	105.00	0	2,348	0.00%
2021/11/23	10	100.90	3.1	101.84	100.50	6.9	2,277	0.30%
2021/11/18	2	98.70	6	97.87	98.40	-4	2,193	-0.18%
2021/11/16	0.1	94.00	0	0.00	93.90	0.1	2,116	0.00%
2021/11/12	2	93.40	0	0.00	93.40	2	2,087	0.10%
2021/11/10	0	0.00	1	95.70	97.00	-1	2,105	-0.05%
2021/11/09	3	97.00	0	0.00	96.60	3	2,135	0.14%
2021/11/05	1	99.60	0	0.00	98.10	1	2,122	0.05%
2021/11/04	0	0.00	1	98.60	98.60	-1	2,131	-0.05%
2021/11/03	0	0.00	4	99.35	98.60	-4	2,135	-0.19%
2021/11/02	1	97.90	0	0.00	96.00	1	2,119	0.05%
2021/10/29	1	94.70	1	96.30	95.50	0	2,161	0.00%
2021/10/28	3	97.00	2.7	97.10	96.50	0.3	2,127	0.02%
2021/10/27	1.7	101.23	5.1	101.80	101.00	-3.4	2,091	-0.16%
2021/10/22	1	93.50	3	92.87	93.30	-2	2,057	-0.10%
2021/10/18	3.1	91.11	3	91.87	91.30	0.1	2,077	0.00%
2021/10/15	1	93.10	0	0.00	93.40	1	2,080	0.05%
2021/10/14	2	92.00	0	0.00	93.10	2	2,096	0.10%
2021/10/13	2	94.00	0	0.00	93.70	2	2,107	0.09%
2021/10/08	2	97.60	2	97.60	97.60	0	2,105	0.00%
2021/10/06	5	97.60	3.3	98.09	95.10	1.7	2,101	0.08%
2021/10/05	0.3	100.67	0	102.00	102.00	0.3	2,044	0.02%
2021/10/04	4	101.75	0	0.00	100.50	4	2,075	0.19%
2021/10/01	0	0.00	1	105.00	105.00	-1	2,081	-0.05%
2021/09/29	0	0.00	1	106.98	106.50	-1	2,130	-0.05%
2021/09/28	0	111.83	1	112.52	113.50	-1	2,202	-0.04%
2021/09/27	1	117.93	1	116.00	115.50	0	2,230	0.00%
2021/09/24	1	118.00	1.2	116.57	117.50	-0.2	2,220	-0.01%
2021/09/23	1.2	117.29	1	116.00	116.50	0.2	2,253	0.01%
2021/09/22	1	112.00	0	0.00	111.00	1	2,328	0.04%
2021/09/17	1.9	110.86	0.7	112.50	112.50	1.3	2,356	0.05%
2021/09/16	0.7	110.50	1	111.00	110.00	-0.3	2,360	-0.01%
2021/09/10	1	108.50	0.1	109.00	108.00	0.9	2,490	0.04%
2021/09/09	0	0.00	1	109.50	110.00	-1	2,510	-0.04%
2021/09/08	0.3	108.50	0	0.00	110.00	0.3	2,554	0.01%
2021/09/06	0	0.00	1	114.50	113.50	-1	2,788	-0.04%
2021/09/02	0.2	112.00	2.5	113.89	114.50	-2.3	3,021	-0.08%
2021/09/01	3.1	111.95	0	0.00	114.00	3.1	3,045	0.10%
2021/08/31	0	0.00	0.2	112.00	110.00	-0.2	3,021	-0.01%
2021/08/30	0	0.00	0	112.50	112.50	0	3,026	0.00%
2021/08/27	0	0.00	0.2	109.48	110.00	-0.2	3,038	-0.01%
2021/08/26	2.4	111.32	2.1	110.52	111.00	0.4	3,029	0.01%
2021/08/25	2.1	109.54	3	111.83	112.50	-1	3,034	-0.03%
2021/08/24	2	108.00	3	109.67	111.00	-1	3,046	-0.03%
2021/08/23	7	105.14	7	105.50	106.00	0	3,049	0.00%
2021/08/20	2	107.25	15	107.17	107.50	-13	3,035	-0.43%
2021/08/19	0	0.00	7	107.21	106.00	-7	3,031	-0.23%
2021/08/18	0	0.00	2	105.50	107.00	-2	3,017	-0.07%
2021/08/17	4	103.25	0.1	105.50	105.00	3.9	3,008	0.13%
2021/08/16	7	103.36	7	105.86	105.00	0	2,985	0.00%
2021/08/10	0	0.00	0.1	116.00	116.00	-0.1	2,927	0.00%
2021/08/09	0.1	117.50	0	0.00	114.50	0.1	2,928	0.00%
2021/08/06	2	119.50	2.5	120.89	119.50	-0.5	2,927	-0.02%
2021/08/05	0.5	119.65	0.2	118.50	120.00	0.3	2,928	0.01%
2021/08/02	0	0.00	0.3	114.00	113.50	-0.3	2,978	-0.01%
2021/07/29	0.3	117.00	0	0.00	119.00	0.3	2,955	0.01%
2021/07/27	0	0.00	0.3	121.50	118.50	-0.3	2,974	-0.01%
2021/07/26	1.3	120.00	0	0.00	120.50	1.3	2,967	0.04%
2021/07/23	0	0.00	2	117.50	117.00	-2	2,951	-0.07%
2021/07/22	0.5	120.90	0	0.00	119.00	0.5	2,946	0.02%
2021/07/20	0.5	120.38	0	0.00	116.50	0.5	2,935	0.02%
2021/07/14	0	0.00	1	121.00	122.00	-1	2,958	-0.03%
2021/07/13	0	0.00	16	120.06	120.50	-16	2,970	-0.54%
2021/07/12	0	0.00	0	122.00	120.00	0	2,962	0.00%
2021/07/09	9	121.00	1	121.00	120.50	8	3,005	0.27%
2021/07/08	0.5	119.68	0	0.00	121.00	0.5	3,065	0.02%
2021/07/07	6.5	118.87	0	0.00	119.50	6.5	3,072	0.21%
2021/07/05	3	118.50	3	119.00	118.50	0	3,156	0.00%
2021/07/01	0	0.00	4.5	115.44	113.50	-4.5	3,035	-0.15%
2021/06/30	4	116.50	5.5	115.42	116.50	-1.5	3,001	-0.05%
2021/06/29	4.8	114.16	2.1	113.77	114.00	2.7	2,896	0.09%
2021/06/28	3.3	109.19	5	110.60	109.00	-1.7	2,761	-0.06%
2021/06/25	5	107.80	4	108.50	108.50	1	2,722	0.04%
2021/06/23	1	108.00	0.3	109.50	109.00	0.7	2,645	0.03%
2021/06/22	2	107.00	2.2	106.50	106.50	-0.2	2,599	-0.01%
2021/06/21	3.5	104.94	1	106.50	106.50	2.5	2,580	0.10%
2021/06/18	6	111.00	7	112.57	111.00	-1	2,540	-0.04%
2021/06/17	24	111.40	78	110.63	113.00	-54	2,547	-2.12%
2021/06/16	2	112.75	2.4	114.87	111.00	-0.4	2,548	-0.01%
2021/06/15	57.4	113.19	6	115.50	113.50	51.4	2,460	2.09%
2021/06/11	4	108.38	5	108.90	108.00	-1	2,358	-0.04%
2021/06/10	3	105.50	19.2	107.78	108.00	-16.2	2,273	-0.71%
2021/06/09	0.2	103.00	11	104.50	103.00	-10.8	2,107	-0.51%
2021/06/01	0	0.00	0.3	103.00	101.50	-0.3	2,057	-0.01%
2021/05/28	1	96.90	0	0.00	96.80	1	2,036	0.05%
2021/05/25	2	96.45	0	0.00	95.90	2	2,147	0.09%
2021/05/24	2	96.50	3	96.37	96.10	-1	2,195	-0.05%
2021/05/21	0	0.00	6	94.62	97.00	-6	2,261	-0.27%
2021/05/19	0	92.10	0	0.00	91.40	0	2,377	0.00%
2021/05/18	0	0.00	3	90.97	94.50	-3	2,393	-0.13%
2021/05/17	1	89.60	0	0.00	89.90	1	2,437	0.04%
2021/05/13	1	86.10	0	0.00	92.40	1	2,544	0.04%
2021/05/12	20	91.60	0	0.00	89.10	20	2,534	0.79%
2021/05/11	5	97.10	10	97.10	98.60	-5	2,482	-0.20%
2021/05/10	11	102.77	0	0.00	104.50	11	2,445	0.45%
2021/05/05	10	104.50	0	0.00	102.50	10	2,501	0.40%
2021/05/04	6	107.08	8	105.88	106.00	-2	2,536	-0.08%
2021/05/03	2	111.00	12	113.67	111.50	-10	2,614	-0.38%
2021/04/27	0	118.50	4	117.50	117.00	-4	2,836	-0.14%
2021/04/26	1	122.93	0	0.00	119.50	1	2,864	0.04%
2021/04/23	0	0.00	5	122.20	122.50	-5	2,865	-0.17%
2021/04/22	5	121.20	2	121.75	120.50	3	2,924	0.10%
2021/04/21	1	125.98	0	0.00	124.00	1	2,874	0.04%
2021/04/20	0	126.00	3	126.00	125.50	-3	2,864	-0.10%
2021/04/19	4.1	126.26	3	126.33	126.00	1	2,853	0.04%
2021/04/16	0	124.00	0	0.00	124.00	0	2,826	0.00%
2021/04/15	1	124.00	0	0.00	123.00	1	2,824	0.04%
2021/04/14	45	126.07	4	125.75	125.00	41	2,821	1.45%
2021/04/13	0	0.00	1	124.50	122.00	-1	2,779	-0.04%
2021/04/12	7	123.64	3	124.00	123.00	4	2,864	0.14%
2021/04/09	1	122.50	1	121.00	122.50	0	2,782	0.00%
2021/04/08	1	119.00	0	0.00	119.00	1	2,718	0.04%
2021/04/01	0	0.00	41	119.50	119.00	-41	2,713	-1.51%
2021/03/31	0	0.00	19	119.50	119.50	-19	2,725	-0.70%
2021/03/29	0	0.00	3	117.67	118.00	-3	2,777	-0.11%
2021/03/26	1	114.00	2	116.25	116.50	-1	2,788	-0.04%
2021/03/25	1	113.50	5	113.00	113.50	-4	2,803	-0.14%
2021/03/23	5	120.00	3	118.17	116.50	2	2,932	0.07%
2021/03/22	3	119.50	5	118.60	119.50	-2	2,941	-0.07%
2021/03/19	0	0.00	1	118.00	118.50	-1	2,918	-0.03%
2021/03/18	0	0.00	3	114.67	116.00	-3	2,879	-0.10%
2021/03/17	2	112.00	0	0.00	112.00	2	2,843	0.07%
2021/03/15	1	111.00	0	0.00	111.00	1	2,824	0.04%
2021/03/12	3	110.00	0	0.00	111.00	3	2,834	0.11%
2021/03/04	1	111.00	10	112.00	111.00	-9	2,908	-0.31%
2021/03/03	0	0.00	10	111.40	112.00	-10	2,935	-0.34%
2021/03/02	3	114.83	10	115.70	113.00	-7	2,957	-0.24%
2021/02/25	2	116.75	3	117.17	116.50	-1	2,937	-0.03%
2021/02/23	6	122.83	2	124.50	121.00	4	2,871	0.14%
2021/02/22	5	127.80	11	129.95	128.00	-6	2,819	-0.21%
2021/02/19	0	0.00	13	122.38	125.00	-13	2,799	-0.46%
2021/02/18	5	119.00	4	119.50	119.50	1	2,860	0.03%
2021/02/17	3	119.17	2	120.25	118.50	1	2,917	0.03%
2021/02/05	1	120.00	9	117.89	118.00	-8	2,876	-0.28%
2021/02/04	32	115.63	1	115.50	115.00	31	2,771	1.12%
2021/02/03	1	112.00	2	113.50	113.50	-1	2,747	-0.04%
2021/02/02	2	112.25	0	0.00	110.50	2	2,733	0.07%
2021/01/29	1	111.50	5	111.50	110.50	-4	2,770	-0.14%
2021/01/28	1	114.00	0	0.00	114.00	1	2,762	0.04%
2021/01/27	9	111.44	9	112.06	114.00	0	2,796	0.00%
2021/01/26	1	112.00	1	112.00	112.00	0	2,791	0.00%
2021/01/25	13	114.15	8	113.38	115.00	5	2,765	0.18%
2021/01/22	11	112.73	0	0.00	113.50	11	2,676	0.41%
2021/01/20	5	112.00	3	110.00	110.00	2	2,523	0.08%
2021/01/19	2	116.25	1	117.50	115.00	1	2,481	0.04%
2021/01/15	2	121.50	1	121.50	120.50	1	2,500	0.04%
2021/01/13	1	120.00	1	121.00	122.00	0	2,436	0.00%
2021/01/12	2	123.25	22	124.77	122.50	-20	2,428	-0.82%
2021/01/11	3	128.33	3	128.17	128.00	0	2,439	0.00%
2021/01/08	10	130.00	1.1	130.15	131.50	8.9	2,471	0.36%
2021/01/07	10	131.50	8	130.31	129.50	2	2,463	0.08%
2021/01/06	44.1	137.52	62	132.92	129.00	-17.9	2,422	-0.74%
2021/01/05	25.9	135.73	2	130.00	136.00	23.9	2,357	1.02%
2021/01/04	3.1	123.32	0	0.00	124.00	3.1	2,256	0.14%
2020/12/30	1	123.00	2.5	122.60	122.50	-1.5	2,531	-0.06%
2020/12/29	1	124.50	1	125.50	126.00	0	2,526	0.00%
2020/12/28	0	0.00	1	125.50	126.00	-1	2,522	-0.04%
2020/12/25	2	126.75	1	125.00	124.00	1	2,530	0.04%
2020/12/24	3	126.17	0	0.00	126.50	3	2,527	0.12%
2020/12/23	0	0.00	2	125.75	122.00	-2	2,487	-0.08%
2020/12/22	0.5	119.52	12	117.50	117.50	-11.5	2,448	-0.47%
2020/12/18	1	124.50	0	0.00	124.00	1	2,435	0.04%
2020/12/17	14	124.00	2	122.75	125.00	12	2,391	0.50%
2020/12/10	0	0.00	2	114.00	113.00	-2	2,262	-0.09%
2020/12/08	2	115.00	2	115.50	116.00	0	2,284	0.00%
2020/12/03	0	0.00	10	117.50	116.50	-10	2,381	-0.42%
2020/12/02	1	117.00	0	0.00	116.50	1	2,376	0.04%
2020/12/01	0	0.00	4	116.75	117.00	-4	2,357	-0.17%
2020/11/30	2	119.00	2	119.50	117.00	0	2,349	0.00%
2020/11/27	1	118.50	1	117.50	119.50	0	2,312	0.00%
2020/11/26	11	116.50	5	117.00	116.50	6	2,286	0.26%
2020/11/24	2	116.00	1	114.50	116.00	1	2,259	0.04%
2020/11/19	2	113.75	0	0.00	113.50	2	2,253	0.09%
2020/11/18	1	115.50	6	115.75	116.00	-5	2,252	-0.22%
2020/11/17	0	0.00	3	114.00	113.00	-3	2,211	-0.14%
2020/11/16	8	109.50	1	105.50	111.50	7	2,127	0.33%
2020/11/13	1	104.50	0	0.00	104.50	1	2,055	0.05%
2020/11/11	1	109.00	0	0.00	108.50	1	2,044	0.05%
2020/11/06	0	0.00	1	107.00	107.50	-1	2,053	-0.05%
2020/11/05	1	105.50	5	105.50	105.50	-4	2,046	-0.20%
2020/11/04	0	0.00	1	105.00	105.00	-1	2,077	-0.05%
2020/11/02	0	0.00	1	99.00	98.80	-1	2,076	-0.05%
2020/10/30	1	96.90	0	0.00	95.00	1	2,048	0.05%
2020/10/26	4	99.33	4	97.93	101.00	0	2,019	0.00%
2020/10/22	0	0.00	1	101.00	100.50	-1	2,031	-0.05%
2020/10/21	1	103.00	0	0.00	101.50	1	2,051	0.05%
2020/10/07	10	102.25	43	103.24	101.00	-33	2,076	-1.59%
2020/10/06	0	0.00	1	113.00	112.00	-1	1,909	-0.05%
2020/10/05	0	0.00	4	112.00	111.50	-4	1,930	-0.21%
2020/09/30	8	111.88	70	112.63	112.00	-62	1,985	-3.12%
2020/09/29	2	117.75	70	114.71	114.00	-68	2,035	-3.34%
2020/09/25	0	0.00	9	114.67	114.00	-9	2,112	-0.43%
2020/09/24	0	0.00	10	119.80	119.00	-10	2,120	-0.47%
2020/09/11	1	127.00	1	123.50	121.00	0	2,147	0.00%
2020/09/10	0	0.00	2	129.00	127.50	-2	2,186	-0.09%
2020/09/09	1	128.50	1	128.00	129.00	0	2,226	0.00%
2020/09/02	0	0.00	1	122.00	121.00	-1	2,276	-0.04%
2020/09/01	1	121.00	0	0.00	121.00	1	2,298	0.04%
2020/08/27	0	0.00	1	122.00	119.00	-1	2,341	-0.04%
2020/08/25	2	118.50	0	0.00	117.00	2	2,377	0.08%
2020/08/24	1	120.00	0	0.00	119.50	1	2,417	0.04%
2020/08/20	0	0.00	1	115.00	117.00	-1	2,471	-0.04%
2020/08/18	2	126.25	1	124.00	124.00	1	2,493	0.04%
2020/08/17	0	0.00	2	128.75	129.00	-2	2,563	-0.08%
2020/08/13	0	0.00	1	125.50	127.50	-1	2,652	-0.04%
2020/08/12	3	120.67	1	121.00	121.50	2	2,717	0.07%
2020/08/10	1	126.50	1	126.00	126.50	0	2,833	0.00%
2020/08/07	2	134.25	0	0.00	132.50	2	2,822	0.07%
2020/08/06	1	135.50	1	136.50	137.50	0	2,815	0.00%
2020/08/05	0	0.00	1	138.50	139.00	-1	2,818	-0.04%
2020/08/04	1	137.50	0	0.00	137.00	1	2,863	0.03%
2020/08/03	0	0.00	1	137.50	137.50	-1	3,025	-0.03%
2020/07/29	1	135.50	0	0.00	136.50	1	3,181	0.03%
2020/07/28	3	137.50	8	142.00	136.50	-5	3,179	-0.16%
2020/07/27	1	141.00	1	142.50	141.50	0	3,194	0.00%
2020/07/22	3	135.83	11	136.41	136.00	-8	3,075	-0.26%
2020/07/21	8	139.50	0	0.00	137.50	8	3,051	0.26%
2020/07/16	1	135.00	175	133.96	134.00	-174	3,055	-5.69%	大賣/鉅額交易
2020/07/13	4	137.75	4	138.00	137.50	0	3,107	0.00%
2020/07/10	13	137.81	17	140.15	137.50	-4	3,137	-0.13%
2020/07/09	1	139.00	2	140.25	143.50	-1	3,137	-0.03%
2020/07/08	35	139.89	2	139.00	140.00	33	3,103	1.06%
2020/07/06	2	144.25	0	0.00	145.00	2	3,051	0.07%
2020/07/02	31	145.47	1	146.50	147.50	30	3,058	0.98%
2020/06/23	0	0.00	34	145.00	143.00	-34	3,297	-1.03%
2020/06/17	0	0.00	8	146.50	146.00	-8	3,470	-0.23%
2020/06/16	32	148.44	20	148.00	150.00	12	3,455	0.35%
2020/06/15	51	143.17	21	143.88	144.50	30	3,442	0.87%
2020/06/04	0	0.00	2	140.00	142.50	-2	3,504	-0.06%
2020/06/03	1	138.50	0	0.00	139.00	1	3,544	0.03%
2020/06/01	1	139.00	0	0.00	139.00	1	3,596	0.03%
2020/05/27	3	139.33	6	138.25	138.00	-3	3,604	-0.08%
2020/05/26	2	136.50	0	0.00	134.50	2	3,581	0.06%
2020/05/20	1	128.50	1	129.00	128.50	0	3,482	0.00%
2020/05/18	0	0.00	36	131.17	130.50	-36	3,338	-1.08%
2020/05/15	0	0.00	1	144.00	144.00	-1	3,188	-0.03%
2020/05/14	0	0.00	7	148.36	145.00	-7	3,173	-0.22%
2020/05/13	0	0.00	2	146.50	153.00	-2	3,142	-0.06%
2020/05/12	9	146.56	3	146.67	147.50	6	3,122	0.19%
2020/05/11	2	151.50	0	0.00	152.00	2	3,130	0.06%
2020/05/08	2	151.75	10	154.80	152.50	-8	3,083	-0.26%
2020/05/07	4	146.13	4	145.88	147.00	0	2,914	0.00%
2020/05/06	5	143.40	1	143.50	142.50	4	2,860	0.14%
2020/05/05	3	142.17	1	141.00	140.50	2	2,798	0.07%
2020/05/04	0	0.00	9	133.83	135.00	-9	2,732	-0.33%
2020/04/30	1	132.50	9	135.06	136.00	-8	2,721	-0.29%
2020/04/29	1	127.00	1	125.50	129.00	0	2,663	0.00%
2020/04/28	20	125.50	0	0.00	124.50	20	2,662	0.75%
2020/04/27	1	124.50	1	124.50	125.50	0	2,679	0.00%
2020/04/21	0	0.00	12	125.50	123.00	-12	2,744	-0.44%
2020/04/17	1	129.00	0	0.00	129.00	1	2,725	0.04%
2020/04/16	1	132.50	1	129.50	132.00	0	2,739	0.00%
2020/04/15	2	130.00	8	129.00	128.50	-6	2,742	-0.22%
2020/04/14	26	124.52	1	126.00	125.00	25	2,781	0.90%
2020/04/07	25	119.70	0	0.00	118.50	25	2,740	0.91%
2020/04/06	0	0.00	580	121.29	120.50	-580	2,681	-21.63%	大賣/鉅額交易
2020/03/31	0	0.00	15	120.00	122.00	-15	2,578	-0.58%
2020/03/26	0	0.00	1	107.50	113.50	-1	2,387	-0.04%
2020/03/25	1	110.50	1	112.00	110.00	0	2,386	0.00%
2020/03/20	100	104.37	0	0.00	105.00	100	2,327	4.30%
2020/03/17	3	104.00	3	106.50	105.50	0	2,271	0.00%
2020/03/16	10	108.50	0	0.00	109.50	10	2,273	0.44%
2020/03/13	0	0.00	12	108.17	110.00	-12	2,262	-0.53%
2020/03/12	0	0.00	20	117.00	120.00	-20	2,230	-0.90%
2020/03/06	11	140.50	79	140.75	141.00	-68	2,196	-3.10%
2020/03/05	21	145.07	1	145.50	143.00	20	2,206	0.91%
2020/03/04	373	137.66	1	138.50	138.00	372	2,110	17.63%	大買/鉅額交易
2020/03/03	1	140.00	0	0.00	135.00	1	2,090	0.05%
2020/02/12	0	0.00	10	136.50	137.50	-10	2,276	-0.44%
2020/02/10	10	128.00	4	130.00	128.50	6	2,415	0.25%
2020/02/06	0	0.00	3	131.50	132.00	-3	2,540	-0.12%
2020/02/05	1	130.50	4	129.50	128.50	-3	2,580	-0.12%
2020/01/30	2	127.00	30	120.67	122.00	-28	2,716	-1.03%
2020/01/20	3	133.00	3	133.33	133.00	0	2,733	0.00%
2020/01/16	1	132.50	4	133.25	134.50	-3	2,801	-0.11%
2020/01/15	2	134.00	0	0.00	134.00	2	2,880	0.07%
2020/01/14	5	135.50	0	0.00	136.00	5	2,938	0.17%
2020/01/13	4	136.50	0	0.00	136.50	4	2,991	0.13%
2020/01/10	5	135.00	5	131.70	135.00	0	3,224	0.00%
2020/01/09	0	0.00	4	137.00	136.00	-4	3,587	-0.11%
2020/01/08	4	137.50	15	135.27	134.00	-11	3,742	-0.29%
2020/01/07	3	142.50	2	141.25	141.00	1	3,697	0.03%
2020/01/06	0	0.00	1	140.50	140.50	-1	3,727	-0.03%
2020/01/03	2	144.75	1	143.50	143.50	1	3,743	0.03%
2020/01/02	4	145.00	4	148.50	145.50	0	3,727	0.00%
2019/12/31	1	146.50	0	0.00	148.00	1	3,749	0.03%
2019/12/30	56	146.77	0	0.00	146.50	56	3,791	1.48%
2019/12/26	1	144.50	0	0.00	145.00	1	3,837	0.03%
2019/12/17	0	0.00	1	143.50	143.00	-1	3,989	-0.03%
2019/12/13	0	0.00	36	142.00	139.00	-36	4,053	-0.89%
2019/12/12	0	0.00	7	141.43	142.00	-7	4,082	-0.17%
2019/12/09	1	139.50	27	140.17	140.00	-26	4,345	-0.60%
2019/12/06	1	139.00	7	139.21	140.00	-6	4,317	-0.14%
2019/12/05	0	0.00	1	137.50	137.00	-1	4,297	-0.02%
2019/12/04	2	135.75	0	0.00	135.00	2	4,305	0.05%
2019/12/03	20	138.80	11	137.45	138.00	9	4,355	0.21%
2019/11/29	0	0.00	17	133.56	134.00	-17	4,292	-0.40%
2019/11/28	0	0.00	8	136.50	135.00	-8	4,303	-0.19%
2019/11/27	1	136.00	0	0.00	134.50	1	4,338	0.02%
2019/11/26	16	134.25	0	0.00	135.00	16	4,333	0.37%
2019/11/22	0	0.00	4	130.50	130.00	-4	4,348	-0.09%
2019/11/21	41	128.78	1	129.00	130.50	40	4,376	0.91%
2019/11/18	0	0.00	6	132.17	132.50	-6	4,455	-0.13%
2019/11/15	0	0.00	1	126.50	126.50	-1	4,424	-0.02%
2019/11/08	2	128.25	0	0.00	123.00	2	4,514	0.04%
2019/11/07	5	124.30	2	128.00	128.00	3	4,544	0.07%
2019/11/06	4	131.13	2	134.50	131.00	2	4,556	0.04%
2019/11/01	2	133.75	0	0.00	135.00	2	4,563	0.04%
2019/10/31	0	0.00	2	132.75	134.00	-2	4,582	-0.04%
2019/10/29	4	130.38	3	131.00	130.00	1	4,538	0.02%
2019/10/28	1	131.00	2	128.50	131.00	-1	4,516	-0.02%
2019/10/25	3	130.00	4	130.88	130.00	-1	4,477	-0.02%
2019/10/24	1	132.00	3	130.67	132.00	-2	4,471	-0.04%
2019/10/23	2	129.50	0	0.00	129.50	2	4,585	0.04%
2019/10/22	0	0.00	1	129.00	127.00	-1	4,528	-0.02%
2019/10/21	2	125.25	0	0.00	126.50	2	4,491	0.04%
2019/10/18	0	0.00	3	126.00	127.00	-3	4,500	-0.07%
2019/10/17	14	117.18	13	116.38	119.50	1	4,312	0.02%
2019/10/16	4	131.38	0	0.00	126.00	4	3,982	0.10%
2019/10/15	1	140.00	1	142.00	139.50	0	3,802	0.00%
2019/10/14	1	139.50	0	0.00	140.00	1	3,805	0.03%
2019/10/09	0	0.00	1	135.00	135.00	-1	3,791	-0.03%
2019/10/08	1	140.00	20	139.00	139.00	-19	3,753	-0.51%
2019/10/07	2	138.50	4	136.75	139.50	-2	3,762	-0.05%
2019/10/04	7	138.21	18	138.83	138.00	-11	3,759	-0.29%
2019/10/03	12	141.00	22	142.07	141.00	-10	3,727	-0.27%
2019/10/02	1	144.50	0	0.00	145.00	1	3,745	0.03%
2019/10/01	11	143.73	4	142.38	144.50	7	3,765	0.19%
2019/09/27	0	0.00	12	144.96	142.00	-12	3,731	-0.32%
2019/09/26	18	148.47	9	148.33	145.00	9	3,706	0.24%
2019/09/25	11	144.68	12	144.00	144.00	-1	3,662	-0.03%
2019/09/24	2	146.00	3	146.50	146.00	-1	3,727	-0.03%
2019/09/23	0	0.00	8	143.50	144.00	-8	3,682	-0.22%
2019/09/20	10	144.70	14	143.89	143.50	-4	3,742	-0.11%
2019/09/19	3	143.83	5	144.80	146.00	-2	3,713	-0.05%
2019/09/18	0	0.00	5	144.10	145.00	-5	3,685	-0.14%
2019/09/17	18	151.67	5	149.20	148.00	13	3,629	0.36%
2019/09/16	13	149.50	2	149.75	150.00	11	3,613	0.30%
2019/09/12	50	147.21	13	147.81	152.00	37	3,588	1.03%
2019/09/11	1	137.00	2	139.00	138.50	-1	3,450	-0.03%
2019/09/09	1	136.00	13	136.73	135.00	-12	3,393	-0.35%
2019/09/06	1	137.00	24	137.50	138.50	-23	3,384	-0.68%
2019/09/05	33	135.95	9	136.89	137.00	24	3,413	0.70%
2019/09/04	0	0.00	5	130.50	131.00	-5	3,348	-0.15%
2019/09/03	1	130.00	13	130.46	130.50	-12	3,374	-0.36%
2019/09/02	2	130.00	3	129.67	131.50	-1	3,377	-0.03%
2019/08/30	8	130.50	3	129.33	129.00	5	3,363	0.15%
2019/08/29	4	129.00	4	129.63	131.00	0	3,333	0.00%
2019/08/28	6	128.42	3	129.33	127.00	3	3,319	0.09%
2019/08/27	23	129.70	8	131.25	129.00	15	3,295	0.46%
2019/08/26	1	130.50	35	130.63	130.00	-34	3,265	-1.04%
2019/08/23	2	134.50	56	134.80	135.00	-54	3,264	-1.65%
2019/08/22	4	140.63	9	138.44	139.50	-5	3,254	-0.15%
2019/08/21	0	0.00	1	138.00	139.50	-1	3,228	-0.03%
2019/08/20	4	137.25	7	137.00	136.00	-3	3,193	-0.09%
2019/08/19	108	133.17	3	135.00	135.00	105	3,169	3.31%	大買/鉅額交易
2019/08/15	2	135.50	0	0.00	133.50	2	3,193	0.06%
2019/08/14	0	0.00	1	141.00	138.00	-1	3,206	-0.03%
2019/08/13	2	136.25	6	136.50	136.50	-4	3,275	-0.12%
2019/08/12	1	139.00	1	140.50	139.00	0	3,342	0.00%
2019/08/08	15	136.93	161	136.39	137.00	-146	3,305	-4.42%	大賣/鉅額交易
2019/08/07	9	126.00	9	125.00	126.00	0	3,254	0.00%
2019/08/05	0	0.00	35	122.29	122.00	-35	3,191	-1.10%
2019/08/02	35	120.51	38	123.39	120.00	-3	3,215	-0.09%
2019/08/01	1	126.50	9	127.22	127.00	-8	3,213	-0.25%
2019/07/31	68	127.96	25	129.00	128.50	43	3,253	1.32%
2019/07/30	0	0.00	6	125.17	125.00	-6	3,307	-0.18%
2019/07/29	0	0.00	5	127.90	127.00	-5	3,376	-0.15%
2019/07/26	7	129.21	2	128.50	129.00	5	3,441	0.15%
2019/07/25	2	124.00	35	122.20	127.00	-33	3,396	-0.97%
2019/07/24	7	120.43	1	120.50	120.50	6	3,246	0.18%
2019/07/23	17	120.15	2	120.00	120.00	15	3,241	0.46%
2019/07/22	12	118.50	0	0.00	120.50	12	3,240	0.37%
2019/07/19	3	116.67	3	115.00	116.00	0	3,169	0.00%
2019/07/18	4	115.00	4	116.25	117.00	0	3,157	0.00%
2019/07/17	0	0.00	1	119.00	119.00	-1	3,090	-0.03%
2019/07/16	1	119.50	1	119.00	119.00	0	3,097	0.00%
2019/07/15	2	122.00	10	120.00	119.00	-8	3,089	-0.26%
2019/07/11	2	119.50	2	121.00	122.00	0	3,192	0.00%
2019/07/10	5	118.70	5	119.30	120.50	0	3,278	0.00%
2019/07/09	2	119.00	2	120.50	120.50	0	3,271	0.00%
2019/07/08	10	121.80	0	0.00	118.50	10	3,270	0.31%
2019/07/05	13	123.96	42	124.82	124.00	-29	3,218	-0.90%
2019/07/04	0	0.00	24	127.88	129.00	-24	3,204	-0.75%
2019/07/03	7	128.36	57	125.39	125.00	-50	3,213	-1.56%
2019/07/02	4	130.00	5	131.80	130.00	-1	3,212	-0.03%
2019/07/01	47	132.21	18	130.50	131.50	29	3,208	0.90%
2019/06/27	71	124.45	18	124.61	122.00	53	3,197	1.66%
2019/06/25	0	0.00	27	119.96	121.50	-27	3,257	-0.83%
2019/06/24	1	122.00	34	122.44	121.50	-33	3,300	-1.00%
2019/06/21	30	125.67	37	124.03	123.00	-7	3,324	-0.21%
2019/06/20	7	123.71	7	124.57	123.50	0	3,333	0.00%
2019/06/19	48	122.26	3	123.00	124.50	45	3,371	1.33%
2019/06/18	1	119.00	0	0.00	118.00	1	3,477	0.03%
2019/06/17	0	0.00	8	119.50	118.00	-8	3,488	-0.23%
2019/06/14	54	120.04	4	121.50	119.50	50	3,508	1.43%
2019/06/12	25	119.90	0	0.00	120.00	25	3,529	0.71%
2019/06/06	0	0.00	3	111.50	112.50	-3	3,595	-0.08%
2019/06/05	0	0.00	4	115.00	115.50	-4	3,597	-0.11%
2019/05/30	0	0.00	3	109.83	110.50	-3	3,699	-0.08%
2019/05/29	2	111.50	1.3	109.27	108.50	0.7	3,673	0.02%
2019/05/28	5	111.50	5	112.00	115.00	0	3,696	0.00%
2019/05/27	0	0.00	4	112.25	114.00	-4	3,691	-0.11%
2019/05/24	18	113.78	16	113.81	112.50	2	3,685	0.05%
2019/05/23	1	115.50	0	0.00	115.00	1	3,726	0.03%
2019/05/22	5	119.20	9	119.33	117.50	-4	3,745	-0.11%
2019/05/20	5	105.00	10	107.50	112.50	-5	3,682	-0.14%
2019/05/17	7	114.50	4	115.88	112.50	3	3,613	0.08%
2019/05/16	1	123.00	49	121.82	122.00	-48	3,558	-1.35%
2019/05/15	15	123.03	9	124.22	125.50	6	3,540	0.17%
2019/05/14	17	114.53	0	0.00	114.50	17	3,507	0.48%
2019/05/13	4	121.00	17	118.35	117.50	-13	3,488	-0.37%
2019/05/10	12	123.50	21	121.86	122.50	-9	3,520	-0.26%
2019/05/09	0	0.00	5	120.00	119.00	-5	3,469	-0.14%
2019/05/08	3	123.67	0	0.00	123.00	3	3,438	0.09%
2019/05/07	28	123.11	5	123.20	126.00	23	3,378	0.68%
2019/05/03	0	0.00	8	118.00	118.00	-8	3,229	-0.25%
2019/04/30	1	109.00	0	0.00	112.50	1	3,276	0.03%
2019/04/29	3	108.00	2	103.50	108.50	1	3,315	0.03%
2019/04/26	3	112.33	30	111.33	111.50	-27	3,310	-0.82%
2019/04/25	1	116.50	3	117.17	116.50	-2	3,362	-0.06%
2019/04/24	30	117.67	14	117.79	118.00	16	3,463	0.46%
2019/04/23	3	114.00	1	116.00	115.00	2	3,447	0.06%
2019/04/22	1	117.00	3	117.00	117.00	-2	3,438	-0.06%
2019/04/19	2	117.00	0	0.00	116.00	2	3,432	0.06%
2019/04/18	0	0.00	3	118.00	115.50	-3	3,455	-0.09%
2019/04/17	2	115.00	2.3	114.61	118.00	-0.3	3,420	-0.01%
2019/04/16	21	111.62	16	113.19	113.50	5	3,327	0.15%
2019/04/15	1.2	106.57	1	108.00	107.50	0.2	3,254	0.00%
2019/04/12	0	0.00	42	107.50	107.00	-42	3,235	-1.30%
2019/04/11	0	0.00	2	112.00	109.50	-2	3,257	-0.06%
2019/04/09	0.2	111.00	3	112.00	111.50	-2.9	3,295	-0.09%
2019/04/08	0	0.00	0.2	110.50	111.00	-0.2	3,278	-0.01%
2019/04/03	0.2	107.00	10	107.90	108.00	-9.8	3,258	-0.30%
2019/04/02	1	108.50	0.5	109.00	109.00	0.5	3,260	0.02%
2019/04/01	0	0.00	0	109.50	109.00	0	3,271	0.00%
2019/03/29	2	112.00	3	112.33	111.00	-1	3,233	-0.03%
2019/03/28	1	108.00	369	108.01	107.50	-368	3,169	-11.61%	大賣/鉅額交易
2019/03/27	2	106.00	0	0.00	106.50	2	3,161	0.06%
2019/03/26	0	0.00	1	108.00	106.00	-1	3,144	-0.03%
2019/03/25	0	107.00	0	0.00	107.50	0	3,150	0.00%
2019/03/22	72	112.35	18	108.50	111.00	54	3,127	1.73%
2019/03/21	3	107.83	4	111.13	109.50	-1	3,054	-0.03%
2019/03/20	1	104.00	0	0.00	105.00	1	2,905	0.03%
2019/03/19	0	0.00	1	103.50	103.50	-1	2,915	-0.03%
2019/03/18	5	102.50	0	0.00	104.00	5	2,920	0.17%
2019/03/15	7	104.07	1	104.00	103.50	6	2,898	0.21%
2019/03/14	1	100.00	0.3	100.00	100.00	0.8	2,875	0.03%
2019/03/13	2	100.50	1	99.20	98.20	1	2,893	0.03%
2019/03/12	5	97.00	0	0.00	97.00	5	2,887	0.17%
2019/03/08	1	95.50	1	95.40	96.00	0	3,015	0.00%
2019/03/07	0.1	93.80	7	94.67	93.50	-6.9	3,020	-0.23%
2019/03/06	0	0.00	5	99.90	98.60	-5	3,035	-0.16%
2019/02/27	0	0.00	56	100.91	100.50	-56	3,064	-1.83%
2019/02/26	7	106.57	4	107.38	103.50	3	3,021	0.10%
2019/02/25	4.2	104.02	4	103.00	104.00	0.2	3,001	0.00%
2019/02/22	54	105.60	5	105.80	104.50	49	2,977	1.65%
2019/02/21	1	102.50	74	103.28	103.00	-73	2,912	-2.51%
2019/02/20	62	103.91	23	101.41	105.50	39	2,864	1.36%
2019/02/19	41	99.93	0	0.00	100.00	41	2,818	1.45%
2019/02/18	5	100.66	3	100.43	99.90	2	2,801	0.07%
2019/02/15	1	98.70	0	0.00	99.00	1	2,769	0.04%
2019/02/14	4	99.88	0	0.00	98.00	4	2,739	0.15%
2019/02/13	1	98.90	4	100.18	97.50	-3	2,710	-0.11%
2019/02/12	0	0.00	1	98.50	98.50	-1	2,671	-0.04%
2019/02/11	3	98.27	1	98.40	98.50	2	2,662	0.08%
2019/01/30	0	0.00	2	95.50	95.50	-2	2,618	-0.08%
2019/01/29	0	0.00	4	94.60	94.80	-4	2,646	-0.15%
2019/01/28	4	96.50	0	0.00	96.70	4	2,656	0.15%
2019/01/24	2	96.50	0	0.00	97.80	2	2,816	0.07%
2019/01/23	0	0.00	5	97.06	97.90	-5	2,861	-0.17%
2019/01/22	0	0.00	1	97.10	97.70	-1	2,832	-0.04%
2019/01/21	12	96.55	39	96.06	96.90	-27	2,769	-0.97%
2019/01/17	35	93.69	10	97.80	91.10	25	2,774	0.90%
2019/01/16	15	96.84	14	97.10	96.50	1	2,748	0.04%
2019/01/15	11	93.36	1	92.30	93.20	10	2,714	0.37%
2019/01/14	46	90.23	20	90.03	89.60	26	2,780	0.93%
2019/01/11	2	92.30	1	91.00	91.00	1	2,990	0.03%
2019/01/10	21	93.92	29	93.63	91.80	-8	3,063	-0.26%
2019/01/09	0	0.00	3	91.07	90.50	-3	3,030	-0.10%
2019/01/08	1	90.60	0	0.00	90.60	1	3,087	0.03%
2019/01/07	2	91.25	1	92.90	90.60	1	3,167	0.03%
2019/01/04	1	88.90	1	89.50	90.50	0	3,230	0.00%
2019/01/03	5	90.20	5	90.80	91.50	0	3,284	0.00%
2019/01/02	11	92.70	11	93.77	92.60	0	3,265	0.00%
2018/12/28	21	89.32	0	0.00	89.80	21	3,271	0.64%
2018/12/27	0	0.00	1	90.00	89.10	-1	3,321	-0.03%
2018/12/26	1	89.30	0	0.00	88.30	1	3,404	0.03%
2018/12/25	2	87.50	0	0.00	87.60	2	3,422	0.06%
2018/12/19	1	90.00	23	87.49	86.30	-22	3,453	-0.64%
2018/12/18	4	90.15	0	0.00	89.20	4	3,436	0.12%
2018/12/17	1	92.40	0	0.00	92.40	1	3,428	0.03%
2018/12/14	2	94.85	0	0.00	96.00	2	3,481	0.06%
2018/12/13	3	95.20	1	95.00	94.00	2	3,514	0.06%
2018/12/12	2	94.95	13	96.25	94.40	-11	3,575	-0.31%
2018/12/11	11	95.04	4	95.83	95.30	7	3,569	0.20%
2018/12/10	1	93.50	2	93.70	93.40	-1	3,606	-0.03%
2018/12/07	2	93.45	1	94.80	92.50	1	3,659	0.03%
2018/12/06	10	90.26	97	92.64	93.70	-87	3,676	-2.37%
2018/12/05	25	99.27	23	98.59	97.70	2	3,711	0.05%
2018/12/04	1	101.00	7	102.36	102.50	-6	3,734	-0.16%
2018/12/03	77	103.98	25	104.78	106.00	52	3,734	1.39%
2018/11/30	31	97.07	17	94.74	97.30	14	3,645	0.38%
2018/11/29	14	97.75	32	96.50	96.00	-18	3,600	-0.50%
2018/11/28	35	91.65	25	90.90	92.90	10	3,511	0.28%
2018/11/27	1	89.00	0	0.00	88.30	1	3,473	0.03%
2018/11/23	0	0.00	14	86.84	84.20	-14	3,469	-0.40%
2018/11/22	10	90.16	51	89.24	88.00	-41	3,466	-1.18%
2018/11/21	14	90.36	2	89.70	90.50	12	3,463	0.35%
2018/11/20	2	89.90	17	89.89	89.70	-15	3,505	-0.43%
2018/11/19	42	89.62	0	0.00	90.60	42	3,567	1.18%
2018/11/16	20	90.25	0	0.00	88.20	20	3,596	0.56%
2018/11/15	0	0.00	3	88.97	89.00	-3	3,631	-0.08%
2018/11/14	7	88.27	23	89.24	88.10	-16	3,646	-0.44%
2018/11/13	15	89.19	0	0.00	90.50	15	3,650	0.41%
2018/11/12	22	88.60	22	89.66	88.50	0	3,671	0.00%
2018/11/09	0	0.00	6	91.23	90.80	-6	3,725	-0.16%
2018/11/08	25	91.63	15	89.87	90.00	10	3,797	0.26%
2018/11/06	2	90.90	34	93.59	89.40	-32	3,826	-0.84%
2018/11/05	24	92.97	8	93.25	93.90	16	3,923	0.41%
2018/11/02	8	92.00	5	93.00	91.20	3	3,973	0.08%
2018/11/01	6	89.90	8	92.03	89.00	-2	3,933	-0.05%
2018/10/31	0	0.00	7	83.21	85.00	-7	3,880	-0.18%
2018/10/30	50	77.97	1	77.90	78.50	49	3,804	1.29%
2018/10/29	2	77.55	13	76.78	77.30	-11	3,789	-0.29%
2018/10/26	10	77.36	6	77.83	77.10	4	3,782	0.11%
2018/10/25	6	76.63	17	77.89	77.10	-11	3,755	-0.29%
2018/10/24	10	79.50	4	76.50	80.60	6	3,702	0.16%
2018/10/22	11	78.30	4	77.40	78.50	7	3,583	0.20%
2018/10/19	55	74.18	1	73.70	74.00	54	3,509	1.54%
2018/10/18	35	81.53	22	86.84	80.50	13	3,311	0.39%
2018/10/15	24	87.05	16	89.58	89.90	8	3,202	0.25%
2018/10/12	5	83.10	8	84.99	87.80	-3	3,135	-0.10%
2018/10/11	4	79.30	3	81.33	79.90	1	3,077	0.03%
2018/10/09	2	88.80	0	0.00	88.10	2	3,063	0.07%
2018/10/08	13	88.12	0	0.00	87.50	13	3,165	0.41%
2018/10/05	11	93.22	5	95.00	88.50	6	3,258	0.18%
2018/10/04	46	92.46	46	96.27	96.00	0	3,211	0.00%
2018/10/03	7	100.36	6	100.67	100.50	1	3,180	0.03%
2018/10/02	5	104.00	6	102.08	104.00	-1	3,246	-0.03%
2018/09/28	26	100.25	26	100.21	101.50	0	3,251	0.00%
2018/09/27	0	0.00	1	102.00	102.00	-1	3,249	-0.03%
2018/09/26	1	99.90	0	0.00	99.00	1	3,230	0.03%
2018/09/21	0	0.00	1	103.00	103.00	-1	3,313	-0.03%
2018/09/20	2	98.90	1	99.50	99.10	1	3,307	0.03%
2018/09/19	17	107.71	18	102.86	108.00	-1	3,297	-0.03%
2018/09/18	6	105.75	5	107.70	103.50	1	3,277	0.03%
2018/09/17	22	107.59	0	0.00	107.00	22	3,243	0.68%
2018/09/13	1	93.40	1	103.50	101.00	0	3,211	0.00%
2018/09/12	2	93.40	6	94.78	95.00	-4	3,167	-0.13%
2018/09/11	15	93.70	7	92.70	91.60	8	3,169	0.25%
2018/09/10	6	105.03	1	99.90	98.50	5	3,113	0.16%
2018/09/07	1	107.50	6	109.17	108.50	-5	3,191	-0.16%
2018/09/06	0	0.00	1	115.50	115.00	-1	3,144	-0.03%
2018/09/03	0	0.00	2	118.50	117.50	-2	3,234	-0.06%
2018/08/31	3	119.83	4	119.25	119.50	-1	3,264	-0.03%
2018/08/30	0	0.00	5	118.30	118.50	-5	3,300	-0.15%
2018/08/29	9	118.28	100	117.75	117.00	-91	3,384	-2.69%
2018/08/28	0	0.00	5	119.00	118.00	-5	3,482	-0.14%
2018/08/27	5	116.50	0	0.00	119.50	5	3,665	0.14%
2018/08/24	1	114.50	1	118.00	114.50	0	3,643	0.00%
2018/08/23	102	117.26	0	0.00	116.50	102	3,654	2.79%	大買/鉅額交易
2018/08/22	1	119.00	81	119.35	118.50	-80	3,627	-2.21%
2018/08/21	82	124.25	1	123.50	124.00	81	3,596	2.25%
2018/08/17	0	0.00	1	124.50	124.00	-1	3,588	-0.03%
2018/08/16	9	117.78	0	0.00	122.00	9	3,585	0.25%
2018/08/14	4	118.50	8	119.00	118.00	-4	3,478	-0.11%
2018/08/13	6	118.50	4	120.00	118.50	2	3,488	0.06%
2018/08/10	1	124.50	24	123.48	123.50	-23	3,472	-0.66%
2018/08/09	53	122.12	2	119.00	122.50	51	3,360	1.52%
2018/08/07	2	111.25	1	110.00	112.50	1	3,316	0.03%
2018/08/03	0	0.00	1	120.00	118.00	-1	3,377	-0.03%
2018/08/02	2	119.50	0	0.00	118.00	2	3,449	0.06%
2018/08/01	1	119.00	0	0.00	122.50	1	3,496	0.03%
2018/07/27	0	0.00	2	120.50	119.50	-2	3,536	-0.06%
2018/07/26	0	0.00	3	120.50	119.50	-3	3,541	-0.08%
2018/07/25	28	116.48	27	116.22	116.50	1	3,583	0.03%
2018/07/23	0	0.00	1	116.50	118.00	-1	3,571	-0.03%
2018/07/20	4	117.63	0	0.00	117.50	4	3,600	0.11%
2018/07/19	0	0.00	20	120.00	119.50	-20	3,643	-0.55%
2018/07/17	0	0.00	4	119.00	119.00	-4	3,816	-0.10%
2018/07/16	6	112.25	40	115.56	114.50	-34	3,784	-0.90%
2018/07/13	62	125.78	67	116.99	116.00	-5	3,694	-0.14%
2018/07/12	5	120.50	15	119.10	120.50	-10	3,560	-0.28%
2018/07/11	35	118.23	15	117.17	120.00	20	3,557	0.56%
2018/07/10	49	113.82	0	0.00	117.50	49	3,494	1.40%
2018/07/09	16	112.00	0	0.00	110.00	16	3,401	0.47%
2018/07/06	20	109.75	36	108.06	110.00	-16	3,384	-0.47%
2018/07/05	20	112.50	1	110.50	109.50	19	3,380	0.56%
2018/07/04	0	0.00	1	109.00	110.00	-1	3,344	-0.03%
2018/07/03	17	113.50	86	109.44	105.50	-69	3,344	-2.06%
2018/07/02	1	107.00	7	111.93	110.50	-6	3,314	-0.18%
2018/06/29	8	105.94	18	105.50	107.50	-10	3,286	-0.30%
2018/06/28	31	105.95	11	108.59	107.00	20	3,290	0.61%
2018/06/27	1	106.00	1	103.00	105.50	0	3,365	0.00%
2018/06/26	1	104.50	0	0.00	101.50	1	3,401	0.03%
2018/06/25	0	0.00	3	103.00	101.50	-3	3,365	-0.09%
2018/06/22	0	0.00	16	102.00	101.00	-16	3,347	-0.48%
2018/06/21	26	105.73	0	0.00	105.00	26	3,335	0.78%
2018/06/20	0	0.00	3	108.00	104.00	-3	3,314	-0.09%
2018/06/19	6	104.00	36	103.63	104.00	-30	3,251	-0.92%
2018/06/15	72	108.49	8	107.50	108.50	64	3,193	2.00%
2018/06/14	0	0.00	39	100.32	100.00	-39	3,047	-1.28%
2018/06/13	52	101.88	2	102.00	101.00	50	3,044	1.64%
2018/06/12	24	100.41	2	100.25	99.80	22	3,020	0.73%
2018/06/11	12	100.50	5	100.10	100.00	7	2,980	0.23%
2018/06/08	10	98.76	5	97.80	98.60	5	2,958	0.17%
2018/06/07	3	101.30	39	103.02	99.90	-36	2,941	-1.22%
2018/06/06	8	104.38	2	104.50	104.50	6	2,901	0.21%
2018/06/05	37	102.66	61	103.15	102.00	-24	2,823	-0.85%
2018/06/04	91	100.65	74	104.43	104.00	17	2,728	0.62%
2018/06/01	94	95.01	0	0.00	96.00	94	2,558	3.67%
2018/05/30	1	91.60	39	90.11	92.40	-38	2,465	-1.54%
2018/05/29	10	93.10	0	0.00	91.70	10	2,454	0.41%
2018/05/28	10	93.48	0	0.00	92.90	10	2,461	0.41%
2018/05/25	2	92.80	2	93.40	92.70	0	2,475	0.00%
2018/05/24	3	92.70	6	92.30	95.00	-3	2,521	-0.12%
2018/05/23	1	92.00	0	0.00	90.40	1	2,485	0.04%
2018/05/22	0	0.00	1	93.60	93.90	-1	2,466	-0.04%
2018/05/18	5	91.20	35	91.94	91.40	-30	2,447	-1.23%
2018/05/17	1	95.60	28	94.06	94.70	-27	2,442	-1.11%
2018/05/16	18	95.93	7	96.36	96.30	11	2,433	0.45%
2018/05/15	14	94.30	54	93.39	94.30	-40	2,421	-1.65%
2018/05/14	33	90.82	1	94.80	94.00	32	2,407	1.33%
2018/05/11	32	89.31	1	88.70	88.80	31	2,343	1.32%
2018/05/10	5	88.34	47	88.76	88.70	-42	2,309	-1.82%
2018/05/09	20	91.12	1	88.70	91.80	19	2,253	0.84%
2018/05/08	66	89.39	3	86.43	89.10	63	2,205	2.86%
2018/05/07	1	85.00	36	85.64	85.30	-35	2,158	-1.62%
2018/05/04	1	85.20	1	85.80	85.50	0	2,146	0.00%
2018/05/03	1	86.60	2	86.35	85.50	-1	2,144	-0.05%
2018/04/27	2	81.85	1	81.80	82.50	1	2,155	0.05%
2018/04/26	0	0.00	3	83.47	82.00	-3	2,142	-0.14%
2018/04/24	1	77.00	21	74.67	78.10	-20	2,099	-0.95%
2018/04/23	0	0.00	2	83.05	82.70	-2	1,979	-0.10%
2018/04/19	4	92.60	4	95.00	92.20	0	1,905	0.00%
2018/04/12	20	94.17	0	0.00	93.90	20	2,076	0.96%
2018/04/03	0	0.00	48	94.46	96.50	-48	2,231	-2.15%
2018/04/02	0	0.00	60	97.24	95.50	-60	2,238	-2.68%
2018/03/31	13	97.01	0	0.00	97.30	13	2,277	0.57%
2018/03/30	100	95.25	16	94.98	99.00	84	2,278	3.69%
2018/03/29	0	0.00	15	90.00	92.10	-15	2,137	-0.70%
2018/03/27	29	88.32	1	87.80	88.00	28	2,052	1.36%
2018/03/26	8	87.20	8	87.75	87.00	0	2,060	0.00%
2018/03/22	0	0.00	1	90.70	91.00	-1	2,075	-0.05%
2018/03/21	15	92.10	0	0.00	91.20	15	2,105	0.71%
2018/03/20	0	0.00	3	91.50	91.50	-3	2,123	-0.14%
2018/03/19	4	92.53	0	0.00	93.00	4	2,137	0.19%
2018/03/14	3	91.90	0	0.00	91.60	3	2,174	0.14%
2018/03/13	0	0.00	1	91.10	91.50	-1	2,189	-0.05%
2018/03/07	0	0.00	80	87.94	88.00	-80	2,287	-3.50%
2018/03/06	0	0.00	5	90.50	90.10	-5	2,320	-0.22%
2018/03/05	0	0.00	6	92.60	90.80	-6	2,398	-0.25%
2018/02/27	10	93.00	31	92.93	93.40	-21	2,516	-0.83%
2018/02/26	38	90.46	9	93.11	94.00	29	2,522	1.15%
2018/02/23	0	0.00	1	88.60	88.00	-1	2,490	-0.04%
2018/02/21	2	88.90	6	88.50	89.90	-4	2,596	-0.15%
2018/02/12	28	87.40	0	0.00	86.90	28	2,682	1.04%
2018/02/09	32	89.88	35	86.59	86.00	-3	2,740	-0.11%
2018/02/08	57	88.60	0	0.00	88.00	57	2,716	2.10%
2018/02/06	1	83.00	0	0.00	86.10	1	2,729	0.04%
2018/02/05	10	88.50	10	86.00	88.50	0	2,707	0.00%
2018/02/02	3	88.00	3	87.70	88.00	0	2,740	0.00%
2018/01/30	6	92.00	0	0.00	89.20	6	2,863	0.21%
2018/01/29	17	90.35	37	89.61	90.50	-20	2,917	-0.69%
2018/01/25	2	90.70	55	90.06	90.00	-53	2,963	-1.79%
2018/01/23	30	95.90	0	0.00	92.30	30	3,020	0.99%
2018/01/22	13	90.75	13	89.70	90.00	0	3,064	0.00%
2018/01/19	29	89.90	29	89.62	90.00	0	3,074	0.00%
2018/01/17	0	0.00	10	91.90	93.00	-10	3,137	-0.32%
2018/01/16	0	0.00	7	91.76	91.90	-7	3,137	-0.22%
2018/01/15	25	93.33	12	92.42	93.00	13	3,122	0.42%
2018/01/12	29	93.67	13	94.48	94.00	16	3,088	0.52%
2018/01/11	21	88.71	21	87.09	87.80	0	3,018	0.00%
2018/01/10	5	87.98	37	88.07	87.60	-32	3,010	-1.06%
2018/01/09	8	90.50	46	91.27	90.70	-38	2,997	-1.27%
2018/01/08	67	90.11	2	91.55	92.80	65	2,984	2.18%
2018/01/05	0	0.00	1	89.50	88.80	-1	2,947	-0.03%
2018/01/04	6	88.20	13	87.45	90.30	-7	2,927	-0.24%
2018/01/03	120	89.80	6	90.00	89.00	114	2,900	3.93%	大買/鉅額交易
2018/01/02	50	83.96	0	0.00	83.80	50	2,836	1.76%