台表科 (6278)-元富-城東券商分點個股進出

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

台表科

(6278)

可現股當沖

股價
105.0
漲跌
▼0.5
漲幅
-0.47%
成交量
639張
產業
上市光電類股
879人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台表科 (6278)籌碼相關－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/12/11	18	105.00	0	0.00	105.00	18	1,667	1.08%
2024/11/29	1	101.00	1	102.50	103.50	0	1,822	0.00%
2024/11/28	0.2	100.50	3	101.33	101.50	-2.9	1,822	-0.16%
2024/11/27	2	102.50	4	102.50	101.50	-2	1,823	-0.11%
2024/11/26	0	0.00	1	104.50	104.50	-1	1,832	-0.05%
2024/11/25	0	0.00	1	104.50	104.50	-1	1,841	-0.05%
2024/11/21	1	101.00	1	102.00	101.00	0	1,843	0.00%
2024/11/19	1	101.50	0	0.00	100.50	1	1,839	0.05%
2024/11/14	0	0.00	4	102.50	104.00	-4	1,912	-0.21%
2024/11/13	3	102.83	0	0.00	105.00	3	1,878	0.16%
2024/11/12	1	103.00	5	102.30	102.50	-4	1,905	-0.21%
2024/11/11	7	103.86	2	103.50	105.00	5	1,951	0.26%
2024/11/08	3	104.83	2	105.50	103.50	1	2,038	0.05%
2024/11/07	1	104.00	2	106.00	106.00	-1	2,076	-0.05%
2024/11/06	3	104.33	0	0.00	103.50	3	2,081	0.14%
2024/11/05	7	103.50	4	103.25	103.50	3	2,123	0.14%
2024/10/30	2	107.50	0	0.00	107.00	2	2,198	0.09%
2024/10/29	4	109.50	2	111.00	109.00	2	2,192	0.09%
2024/10/25	2	115.50	1	113.50	113.00	1	2,300	0.04%
2024/10/24	1	116.50	1	116.00	117.50	0	2,322	0.00%
2024/10/23	7	118.43	8	118.38	116.00	-1	2,358	-0.04%
2024/10/22	1	115.00	13	113.54	116.00	-12	2,325	-0.52%
2024/10/21	0	0.00	1	111.00	112.00	-1	2,375	-0.04%
2024/10/18	8	110.50	8	110.00	110.00	0	2,412	0.00%
2024/10/17	3	110.50	0	0.00	109.50	3	2,478	0.12%
2024/10/14	2	107.25	0	0.00	106.50	2	2,607	0.08%
2024/10/11	1	108.50	0	0.00	108.50	1	2,610	0.04%
2024/10/09	4	110.13	0	0.00	108.50	4	2,796	0.14%
2024/10/08	1	109.00	0	0.00	108.50	1	2,879	0.03%
2024/10/04	0	0.00	2	109.00	110.00	-2	3,200	-0.06%
2024/10/01	0	0.00	1	109.00	109.50	-1	3,403	-0.03%
2024/09/30	1	111.00	0	0.00	110.00	1	3,543	0.03%
2024/09/27	6	111.50	0	0.00	111.00	6	3,910	0.15%
2024/09/25	0	0.00	4	111.13	111.50	-4	4,360	-0.09%
2024/09/24	6	109.08	5	108.90	109.00	1	4,402	0.02%
2024/09/23	0	0.00	2	109.50	108.50	-2	4,405	-0.05%
2024/09/20	4	108.88	3	109.67	108.50	1	4,408	0.02%
2024/09/19	1	110.00	0	0.00	108.50	1	4,407	0.02%
2024/09/18	3	109.33	1	110.50	107.50	2	4,406	0.05%
2024/09/16	1	108.50	0	0.00	108.50	1	4,407	0.02%
2024/09/12	1	107.00	0	0.00	107.50	1	4,480	0.02%
2024/09/05	1	114.00	0	0.00	110.50	1	4,544	0.02%
2024/09/04	1	114.00	1	115.50	114.00	0	4,526	0.00%
2024/09/03	0	0.00	8	117.88	117.50	-8	4,509	-0.18%
2024/09/02	3	116.33	0	0.00	116.50	3	4,532	0.07%
2024/08/30	5	115.60	3	116.00	117.00	2	4,545	0.04%
2024/08/28	3	113.42	0	0.00	113.50	3	4,610	0.07%
2024/08/26	2	115.00	1	114.00	113.50	1	4,743	0.02%
2024/08/23	5	112.80	0	0.00	112.50	5	4,783	0.10%
2024/08/20	1	115.00	1	115.00	114.50	0	4,893	0.00%
2024/08/16	1	116.50	1	119.50	116.50	0	4,933	0.00%
2024/08/15	1	117.00	2	117.50	117.50	-1	4,947	-0.02%
2024/08/14	1	120.00	2	119.50	118.00	-1	5,030	-0.02%
2024/08/13	9	117.44	10	116.50	117.00	-1	5,049	-0.02%
2024/08/12	8.1	116.14	9	116.72	117.00	-0.9	5,050	-0.02%
2024/08/09	2.2	110.47	3	109.17	108.50	-0.9	4,982	-0.02%
2024/08/07	5	113.50	7	112.14	112.50	-2	4,967	-0.04%
2024/08/06	0	0.00	3	113.50	111.50	-3	4,955	-0.06%
2024/08/05	5	110.70	0	0.00	113.50	5	4,926	0.10%
2024/08/02	0	0.00	1	121.50	121.50	-1	4,940	-0.02%
2024/08/01	3	124.50	1	125.00	126.50	2	4,983	0.04%
2024/07/31	5	118.40	3	122.50	123.00	2	5,019	0.04%
2024/07/30	4	120.38	0	0.00	122.50	4	5,084	0.08%
2024/07/26	1	120.50	1	122.50	122.50	0	5,365	0.00%
2024/07/23	3	126.17	2	128.25	126.50	1	5,370	0.02%
2024/07/22	5	125.80	0	0.00	123.50	5	5,396	0.09%
2024/07/19	1	131.00	0	0.00	130.00	1	5,367	0.02%
2024/07/18	1	130.00	2	133.00	132.50	-1	5,436	-0.02%
2024/07/17	2	134.50	1	133.00	133.00	1	5,400	0.02%
2024/07/16	4	137.00	0	0.00	134.00	4	5,363	0.07%
2024/07/15	4	135.75	5	137.60	137.50	-1	5,361	-0.02%
2024/07/12	5	133.80	11	135.14	136.50	-6	5,313	-0.11%
2024/07/11	5	130.40	0	0.00	130.50	5	5,241	0.10%
2024/07/10	2	132.00	1	134.50	131.00	1	5,104	0.02%
2024/07/09	5	134.50	1	136.00	134.50	4	5,056	0.08%
2024/07/08	2	140.25	4	141.63	138.00	-2	4,983	-0.04%
2024/07/05	5	138.40	6	138.50	136.00	-1	4,823	-0.02%
2024/07/03	13	133.42	43	133.81	139.00	-30	4,525	-0.66%
2024/07/02	52	125.85	38	131.29	135.50	14	4,199	0.33%
2024/07/01	12	120.83	12.5	122.06	123.50	-0.5	3,845	-0.01%
2024/06/28	4	122.50	1	124.00	120.00	3	3,775	0.08%
2024/06/25	2	121.75	0	0.00	123.00	2	3,848	0.05%
2024/06/21	0	0.00	1	123.50	123.50	-1	3,856	-0.03%
2024/06/20	14	124.79	13	123.69	124.50	1	3,843	0.03%
2024/06/18	4	122.38	10	121.75	122.50	-6	3,883	-0.15%
2024/06/17	20	120.05	25	120.42	122.00	-5	4,000	-0.12%
2024/06/13	0	0.00	3	117.50	118.00	-3	4,130	-0.07%
2024/06/12	0	0.00	0	115.00	115.50	0	4,146	0.00%
2024/06/11	1	114.50	0.7	113.50	114.50	0.3	4,228	0.01%
2024/06/06	0	0.00	0.2	112.50	113.50	-0.2	4,345	0.00%
2024/06/05	1	115.00	0	0.00	115.00	1	4,375	0.02%
2024/06/03	1	113.50	0	0.00	114.50	1	4,372	0.02%
2024/05/31	2	116.75	0	0.00	114.00	2	4,313	0.05%
2024/05/30	0	0.00	1	118.50	119.50	-1	4,227	-0.02%
2024/05/29	0	0.00	2	120.00	118.50	-2	4,197	-0.05%
2024/05/28	4	118.25	3	119.00	119.00	1	4,169	0.02%
2024/05/27	0	0.00	4	116.50	117.00	-4	4,137	-0.10%
2024/05/24	5	113.40	0	0.00	114.00	5	4,107	0.12%
2024/05/23	2	115.25	3	114.83	114.50	-1	4,065	-0.02%
2024/05/22	1	116.00	0	0.00	116.00	1	4,001	0.02%
2024/05/21	2	116.50	3	115.83	116.50	-1	3,963	-0.03%
2024/05/17	0	0.00	2	119.00	120.00	-2	3,819	-0.05%
2024/05/16	3	117.00	3	118.33	119.50	0	3,776	0.00%
2024/05/15	0	0.00	2	119.50	118.50	-2	3,718	-0.05%
2024/05/10	1	117.50	1	117.50	117.00	0	3,647	0.00%
2024/05/09	5	118.70	1	118.00	117.00	4	3,601	0.11%
2024/05/08	0	0.00	11	120.23	121.00	-11	3,551	-0.31%
2024/05/07	3	119.00	4.1	119.89	119.00	-1.1	3,480	-0.03%
2024/05/06	1	117.00	0	0.00	118.00	1	3,412	0.03%
2024/05/03	1	118.00	1	124.00	118.50	0	3,367	0.00%
2024/05/02	1	121.50	7.1	121.79	122.00	-6.1	3,254	-0.19%
2024/04/30	10	117.75	15	119.00	119.50	-5	3,104	-0.16%
2024/04/29	0	0.00	4	112.75	114.00	-4	2,869	-0.14%
2024/04/26	5	113.30	0.2	112.00	111.00	4.8	2,820	0.17%
2024/04/25	1.2	111.83	6	113.33	111.50	-4.8	2,764	-0.17%
2024/04/24	2	110.50	12.2	112.07	113.50	-10.2	2,709	-0.37%
2024/04/23	1	105.00	2	108.00	108.00	-1	2,606	-0.04%
2024/04/22	2	106.00	0	0.00	106.00	2	2,569	0.08%
2024/04/19	2	106.75	0	0.00	107.50	2	2,544	0.08%
2024/04/18	0	0.00	1.4	108.57	109.00	-1.4	2,511	-0.06%
2024/04/17	0	0.00	1	109.00	107.50	-1	2,494	-0.04%
2024/04/16	5	107.80	14	106.86	105.50	-9	2,467	-0.36%
2024/04/15	1	109.00	1.1	110.86	110.00	-0.1	2,419	0.00%
2024/04/12	9	109.72	5.1	110.39	110.50	3.9	2,377	0.16%
2024/04/11	20.1	111.38	18	110.53	109.00	2.1	2,346	0.09%
2024/04/10	3	110.00	0	0.00	109.00	3	2,292	0.13%
2024/04/09	5	109.20	1	109.00	109.00	4	2,277	0.18%
2024/04/08	2	108.25	0	0.00	110.50	2	2,251	0.09%
2024/04/03	4	110.00	7	110.07	110.00	-3	2,220	-0.14%
2024/04/02	3	110.17	1	110.00	110.50	2	2,205	0.09%
2024/04/01	1	109.00	3	109.00	108.50	-2	2,182	-0.09%
2024/03/29	3	109.50	11	108.55	108.50	-8	2,163	-0.37%
2024/03/28	3	106.00	17	106.21	105.50	-14	2,084	-0.67%
2024/03/27	7	104.29	4	104.00	104.50	3	2,052	0.15%
2024/03/26	15	104.20	2	104.50	103.00	13	2,066	0.63%
2024/03/25	1.1	104.09	0	0.00	104.00	1.1	2,086	0.05%
2024/03/22	10	104.90	0	0.00	104.50	10	2,105	0.47%
2024/03/21	4	107.75	9	107.22	107.00	-5	2,070	-0.24%
2024/03/20	8	108.50	3	108.17	106.00	5	2,010	0.25%
2024/03/19	17	111.88	6.1	112.50	112.00	10.9	1,868	0.58%
2024/03/18	0	0.00	5	108.00	108.00	-5	1,705	-0.29%
2024/03/15	1	108.50	20.2	107.92	108.00	-19.2	1,673	-1.15%
2024/03/14	18	109.31	23.3	108.30	110.00	-5.3	1,627	-0.33%
2024/03/13	20.1	105.88	16	106.38	107.50	4.1	1,533	0.27%
2024/03/12	6	102.17	4	102.13	103.00	2	1,411	0.14%
2024/03/11	2	100.00	18	100.73	102.00	-16	1,453	-1.10%
2024/03/08	0	0.00	1.3	97.46	98.10	-1.3	1,388	-0.09%
2024/03/07	3.7	98.60	5	99.20	96.50	-1.3	1,426	-0.09%
2024/03/06	0	0.00	4	97.50	97.80	-4	1,409	-0.28%
2024/03/05	0	0.00	2	96.60	98.00	-2	1,486	-0.13%
2024/03/04	3	97.17	0	0.00	97.30	3	1,528	0.20%
2024/03/01	0	0.00	2.2	96.96	95.20	-2.2	1,559	-0.14%
2024/02/29	0	0.00	2	96.30	98.20	-2	1,563	-0.13%
2024/02/27	0	0.00	1	95.30	96.10	-1	1,597	-0.06%
2024/02/23	1	96.40	0	0.00	96.40	1	1,608	0.06%
2024/02/20	0	0.00	1	95.90	95.10	-1	1,615	-0.06%
2024/02/19	2	95.20	0	0.00	96.00	2	1,615	0.12%
2024/02/16	1	94.40	1	94.40	94.50	0	1,613	0.00%
2024/02/15	0	0.00	2	94.40	94.40	-2	1,618	-0.12%
2024/02/05	0	0.00	3.3	92.12	92.50	-3.3	1,616	-0.20%
2024/01/30	1	93.70	0	0.00	93.10	1	1,660	0.06%
2024/01/29	0	0.00	2	93.45	93.70	-2	1,677	-0.12%
2024/01/26	3	93.00	3	93.73	93.10	0	1,682	0.00%
2024/01/25	2	92.35	0	0.00	92.80	2	1,676	0.12%
2024/01/24	2	92.25	4	92.10	92.10	-2	1,688	-0.12%
2024/01/23	5.2	91.93	4	91.70	92.10	1.2	1,732	0.07%
2024/01/22	4	92.30	4	93.05	92.20	0	1,761	0.00%
2024/01/19	4	90.50	4	91.10	91.60	0	1,753	0.00%
2024/01/18	0	0.00	2	90.10	90.30	-2	1,744	-0.11%
2024/01/12	2	93.05	0	0.00	92.80	2	1,702	0.12%
2024/01/11	3	92.70	3	93.00	93.70	0	1,704	0.00%
2024/01/10	2	92.40	2	92.60	92.80	0	1,726	0.00%
2024/01/02	0	0.00	1	95.40	95.90	-1	1,714	-0.06%
2023/12/29	2	94.70	0	0.00	95.90	2	1,699	0.12%
2023/12/28	0	94.80	0	0.00	95.10	0	1,688	0.00%
2023/12/27	1	93.50	1	93.40	94.50	0	1,679	0.00%
2023/12/26	2	92.95	0	0.00	93.60	2	1,672	0.12%
2023/12/22	1	94.01	0	0.00	93.80	1	1,654	0.06%
2023/12/21	0	94.50	0	0.00	95.00	0	1,620	0.00%
2023/12/20	0	0.00	1	95.70	94.80	-1	1,593	-0.06%
2023/12/19	2	92.35	0	0.00	93.00	2	1,551	0.13%
2023/12/18	0	93.50	0	0.00	93.10	0	1,513	0.00%
2023/12/14	0.1	94.20	0	0.00	94.30	0.1	1,503	0.00%
2023/12/13	13	94.61	0	0.00	93.30	13	1,499	0.87%
2023/12/12	1.1	96.32	0	0.00	95.30	1.1	1,500	0.07%
2023/12/11	1.1	97.05	0	0.00	96.40	1.1	1,505	0.07%
2023/12/08	1	95.60	1	96.70	97.10	0	1,508	0.00%
2023/12/07	0	95.60	0	0.00	95.50	0	1,494	0.00%
2023/12/06	1.2	94.58	0	0.00	94.80	1.2	1,472	0.08%
2023/12/05	2.4	97.96	1	97.80	98.60	1.4	1,421	0.10%
2023/12/04	1	98.30	3	98.27	98.50	-2	1,406	-0.14%
2023/12/01	11	97.67	1	97.70	97.00	10	1,353	0.74%
2023/11/30	1	97.30	2.2	97.95	97.30	-1.2	1,343	-0.09%
2023/11/29	5	95.80	6	96.20	96.00	-1	1,255	-0.08%
2023/11/28	0	0.00	3	93.90	95.10	-3	1,197	-0.25%
2023/11/27	2	93.00	0	0.00	92.80	2	1,157	0.17%
2023/11/24	3	94.30	5	94.26	94.40	-2	1,130	-0.18%
2023/11/22	4	92.10	1	92.10	92.50	3	1,058	0.28%
2023/11/15	0	0.00	1	92.50	92.40	-1	1,009	-0.10%
2023/11/10	0	0.00	4	92.58	92.40	-4	972	-0.41%
2023/11/07	4	91.80	1	91.80	91.60	3	978	0.31%
2023/11/06	1	91.90	0	0.00	92.50	1	974	0.10%
2023/11/03	1	92.60	2	92.60	92.40	-1	960	-0.10%
2023/11/02	1	93.00	1	92.90	93.00	0	983	0.00%
2023/11/01	2	93.70	0	0.00	93.90	2	977	0.20%
2023/10/31	2	92.55	4	93.83	91.40	-2	960	-0.21%
2023/10/30	1	92.00	4	91.68	91.70	-3	915	-0.33%
2023/10/25	3	89.90	0	0.00	89.50	3	921	0.33%
2023/10/12	1	92.00	0	0.00	90.90	1	1,346	0.07%
2023/10/02	1	91.70	0	0.00	92.00	1	1,533	0.07%
2023/09/27	0	0.00	1	91.00	91.00	-1	1,549	-0.06%
2023/09/26	0	91.40	0	0.00	91.30	0	1,554	0.00%
2023/09/22	0.3	92.00	0	0.00	91.70	0.3	1,561	0.02%
2023/09/21	0	0.00	6	92.50	92.50	-6	1,557	-0.39%
2023/09/19	3	96.77	3	96.53	96.40	0	1,543	0.00%
2023/09/18	0	0.00	2	95.60	95.60	-2	1,535	-0.13%
2023/09/15	0	0.00	5	95.72	95.60	-5	1,533	-0.33%
2023/09/12	0	0.00	1	93.00	93.90	-1	1,567	-0.06%
2023/09/08	15	94.11	8	94.49	93.70	7	1,608	0.44%
2023/09/07	0	0.00	1	93.40	93.40	-1	1,608	-0.06%
2023/09/04	0	0.00	1	91.30	91.30	-1	1,609	-0.06%
2023/08/29	0.1	90.50	0	0.00	90.40	0.1	1,627	0.01%
2023/08/24	1	89.20	0	0.00	89.60	1	1,680	0.06%
2023/08/16	8	89.03	0	0.00	89.20	8	1,708	0.47%
2023/08/15	0	0.00	9	89.62	90.20	-9	1,705	-0.53%
2023/08/14	1	88.20	0	0.00	86.80	1	1,693	0.06%
2023/08/10	0	0.00	3	89.50	89.80	-3	1,665	-0.18%
2023/08/08	1.2	89.58	0	0.00	89.20	1.2	1,666	0.07%
2023/08/07	0	91.50	1	91.60	92.50	-1	1,645	-0.06%
2023/08/04	1	90.90	0	0.00	91.00	1	1,640	0.06%
2023/08/01	1	91.00	1	91.00	91.00	0	1,640	0.00%
2023/07/27	0	0.00	4	89.10	90.20	-4	1,644	-0.24%
2023/07/25	8	88.86	0	0.00	88.40	8	1,627	0.49%
2023/07/24	3	90.03	0	0.00	89.10	3	1,601	0.19%
2023/07/21	5	95.48	6	95.68	92.80	-1	1,561	-0.06%
2023/07/20	4	95.25	5	95.88	96.40	-1	1,385	-0.07%
2023/07/17	3	87.90	0	0.00	88.20	3	1,256	0.24%
2023/07/13	2.1	92.36	0	0.00	90.20	2.1	1,276	0.17%
2023/07/12	0	0.00	1	99.50	99.50	-1	1,216	-0.08%
2023/07/11	1	99.40	0	0.00	99.50	1	1,192	0.08%
2023/07/10	1	99.20	0	0.00	98.80	1	1,203	0.08%
2023/07/06	0	0.00	1	101.50	100.50	-1	1,242	-0.08%
2023/07/03	2	100.50	0	0.00	101.00	2	1,359	0.15%
2023/06/27	1	99.00	0	0.00	99.30	1	1,446	0.07%
2023/06/20	1	100.50	0	0.00	100.50	1	1,500	0.07%
2023/06/19	0	0.00	0.4	101.00	100.00	-0.4	1,494	-0.02%
2023/06/16	2	99.05	0	0.00	100.50	2	1,477	0.14%
2023/06/14	2	99.20	0	0.00	98.90	2	1,452	0.14%
2023/06/13	1	102.00	0	0.00	100.50	1	1,450	0.07%
2023/06/08	1	99.30	0	0.00	99.30	1	1,489	0.07%
2023/06/07	1	99.20	0	0.00	99.60	1	1,518	0.07%
2023/06/05	0	0.00	1	100.00	99.70	-1	1,570	-0.06%
2023/06/02	1	99.00	0	0.00	99.50	1	1,597	0.06%
2023/06/01	4	98.30	0	0.00	99.10	4	1,615	0.25%
2023/05/31	0	0.00	3	102.50	101.00	-3	1,604	-0.19%
2023/05/30	2	101.00	0	0.00	101.50	2	1,602	0.12%
2023/05/29	1	100.00	0	0.00	100.50	1	1,604	0.06%
2023/05/26	2	100.00	0	0.00	99.90	2	1,653	0.12%
2023/05/24	1	99.40	2	99.60	100.00	-1	1,718	-0.06%
2023/05/22	1	98.20	1	98.30	98.40	0	1,807	0.00%
2023/05/17	0	0.00	1	96.20	96.80	-1	1,963	-0.05%
2023/05/16	1	95.10	0	0.00	95.20	1	1,968	0.05%
2023/05/12	2	94.60	0	0.00	95.10	2	2,019	0.10%
2023/05/10	0	0.00	2	96.10	97.10	-2	2,041	-0.10%
2023/05/09	2	97.30	0	0.00	96.70	2	2,108	0.09%
2023/05/08	0	0.00	8	97.13	97.40	-8	2,127	-0.38%
2023/05/05	0	0.00	2	97.65	97.60	-2	2,168	-0.09%
2023/05/02	5	97.70	5	98.66	98.60	0	2,305	0.00%
2023/04/25	0	0.00	3	97.53	97.00	-3	2,318	-0.13%
2023/04/21	1.1	98.61	0	0.00	98.10	1.1	2,310	0.05%
2023/04/18	4.2	102.64	1	105.00	101.50	3.2	2,275	0.14%
2023/04/17	0	0.00	5	103.90	104.50	-5	2,257	-0.22%
2023/04/14	2	102.25	1	103.00	102.50	1	2,240	0.04%
2023/04/13	0	0.00	2	102.00	102.00	-2	2,229	-0.09%
2023/04/12	0	0.00	2	101.50	101.00	-2	2,207	-0.09%
2023/04/11	0	0.00	3.1	100.52	101.50	-3.1	2,183	-0.14%
2023/04/10	1	96.60	0	0.00	98.00	1	2,132	0.05%
2023/04/07	7	98.63	2	98.20	97.30	5	2,112	0.24%
2023/04/06	0	0.00	10	98.91	100.00	-10	2,048	-0.49%
2023/03/31	5	97.30	0	0.00	97.20	5	1,997	0.25%
2023/03/30	0.4	96.40	1	96.00	96.70	-0.6	1,952	-0.03%
2023/03/29	5	95.66	2	95.55	95.50	3	1,937	0.15%
2023/03/27	0	0.00	0.5	95.50	96.00	-0.5	1,923	-0.03%
2023/03/24	0.1	95.60	1	95.00	95.30	-0.9	1,909	-0.05%
2023/03/23	0	0.00	4	94.00	94.10	-4	1,876	-0.21%
2023/03/22	0	0.00	3	93.80	93.80	-3	1,866	-0.16%
2023/03/21	0	0.00	6	93.10	93.30	-6	1,861	-0.32%
2023/03/20	0	0.00	13	92.04	92.50	-13	1,862	-0.70%
2023/03/17	6	90.95	5	91.20	91.20	1	1,882	0.05%
2023/03/16	1	91.20	2	91.10	91.10	-1	1,873	-0.05%
2023/03/15	0.5	93.00	0.3	93.00	93.10	0.2	1,863	0.01%
2023/03/14	0	0.00	1	93.00	92.70	-1	1,855	-0.05%
2023/03/13	3	92.83	0	0.00	92.70	3	1,844	0.16%
2023/03/10	1	91.00	0	0.00	91.80	1	1,813	0.06%
2023/03/09	2	91.85	0	0.00	91.80	2	1,810	0.11%
2023/03/08	0	0.00	2	91.60	92.00	-2	1,796	-0.11%
2023/03/07	2	89.85	0	0.00	90.70	2	1,776	0.11%
2023/03/06	11	90.59	1	90.60	90.90	10	1,753	0.57%
2023/02/24	0	0.00	4	90.10	88.90	-4	1,720	-0.23%
2023/02/22	0	0.00	3	88.40	88.70	-3	1,645	-0.18%
2023/02/21	5	87.86	2	88.35	88.40	3	1,641	0.18%
2023/02/20	2	86.45	7	87.27	87.40	-5	1,616	-0.31%
2023/02/16	2	85.55	1	85.90	86.20	1	1,577	0.06%
2023/02/15	8	85.14	0	0.00	85.00	8	1,572	0.51%
2023/02/14	0	0.00	10	88.20	87.50	-10	1,517	-0.66%
2023/02/13	10	87.10	0	0.00	87.70	10	1,537	0.65%
2023/02/10	0	0.00	70	87.60	86.90	-70	1,537	-4.55%
2023/02/09	0	0.00	65	88.72	88.50	-65	1,520	-4.27%
2023/02/08	0	0.00	14	89.46	89.20	-14	1,530	-0.91%
2023/02/07	16	88.51	0	0.00	89.40	16	1,516	1.06%
2023/02/03	0	0.00	48	93.80	93.50	-48	1,524	-3.15%
2023/02/02	2	93.20	0	0.00	93.30	2	1,504	0.13%
2023/02/01	8.3	91.28	0	0.00	91.90	8.3	1,434	0.58%
2023/01/31	2	90.10	0	0.00	90.60	2	1,389	0.14%
2023/01/30	0	0.00	1	89.70	90.30	-1	1,355	-0.07%
2023/01/17	1	88.40	0	0.00	88.50	1	1,343	0.07%
2023/01/12	1	90.10	0	0.00	89.80	1	1,366	0.07%
2023/01/11	3	91.10	0	0.00	91.00	3	1,370	0.22%
2023/01/06	0	0.00	2	89.00	88.80	-2	1,406	-0.14%
2023/01/04	0	0.00	1	90.10	89.40	-1	1,443	-0.07%
2023/01/03	1	88.00	0	0.00	89.60	1	1,472	0.07%
2022/12/30	1	89.20	0	0.00	89.00	1	1,480	0.07%
2022/12/29	2	89.40	0	0.00	90.00	2	1,495	0.13%
2022/12/28	1	91.90	0	0.00	90.10	1	1,535	0.07%
2022/12/27	186	93.62	0	93.30	93.60	186	1,589	11.70%	大買/鉅額交易
2022/12/21	1	94.30	0	0.00	92.10	1	1,646	0.06%
2022/12/19	1	95.50	0	0.00	95.20	1	1,688	0.06%
2022/12/15	1	98.40	1	98.30	97.50	0	1,713	0.00%
2022/12/08	1	96.50	7	96.76	97.60	-6	1,705	-0.35%
2022/12/07	6	96.70	0	0.00	96.20	6	1,716	0.35%
2022/12/02	1	97.50	1	98.50	97.60	0	1,749	0.00%
2022/12/01	0	0.00	2	97.70	97.10	-2	1,794	-0.11%
2022/11/30	0	0.00	1	95.50	95.80	-1	1,902	-0.05%
2022/11/29	0	0.00	3	93.20	94.00	-3	1,897	-0.16%
2022/11/24	1	94.00	0	0.00	94.30	1	1,968	0.05%
2022/11/21	5	93.90	0	0.00	93.50	5	2,043	0.24%
2022/11/18	0	0.00	3	93.60	93.60	-3	2,062	-0.15%
2022/11/16	0	0.00	2	93.50	93.60	-2	2,083	-0.10%
2022/11/11	10	91.13	1	90.30	90.50	9	2,232	0.40%
2022/11/10	0	0.00	1	90.30	90.10	-1	2,297	-0.04%
2022/11/09	0.1	89.70	1	90.00	89.90	-1	2,319	-0.04%
2022/11/03	0	0.00	1	86.10	86.40	-1	2,727	-0.04%
2022/11/02	1	86.10	0	0.00	86.30	1	2,738	0.04%
2022/10/31	1	83.60	1	84.00	81.90	0	2,705	0.00%
2022/10/28	0	0.00	1	80.20	80.30	-1	2,700	-0.04%
2022/10/27	0	0.00	1	80.20	80.40	-1	2,710	-0.04%
2022/10/26	1	77.80	0	0.00	77.80	1	2,721	0.04%
2022/10/25	1	78.30	0	0.00	78.80	1	2,729	0.04%
2022/10/18	0	0.00	1	80.60	80.90	-1	2,754	-0.04%
2022/10/14	1	78.30	0	0.00	78.40	1	2,801	0.04%
2022/10/13	1	77.10	98	75.09	74.70	-97	2,820	-3.44%
2022/10/12	2	79.50	1	79.00	79.00	1	2,799	0.04%
2022/10/11	1	79.70	1	79.40	78.90	0	2,834	0.00%
2022/10/05	0	0.00	1	88.70	87.40	-1	3,032	-0.03%
2022/10/04	2	87.90	2	87.85	87.10	0	3,055	0.00%
2022/09/30	26	79.48	0	0.00	83.00	26	3,157	0.82%
2022/09/29	0	0.00	1	80.90	81.10	-1	3,212	-0.03%
2022/09/28	1	81.70	0	0.00	80.50	1	3,310	0.03%
2022/09/26	3	82.00	0	0.00	81.30	3	3,536	0.08%
2022/09/22	1	86.50	0	0.00	86.60	1	3,845	0.03%
2022/09/20	0.2	89.10	0	0.00	89.10	0.2	3,839	0.01%
2022/09/19	2	88.90	2	88.80	88.90	0	3,855	0.00%
2022/09/16	0	0.00	2	90.00	88.90	-2	3,868	-0.05%
2022/09/15	2	91.80	11	91.60	90.40	-9	3,875	-0.23%
2022/09/14	8	90.04	1	89.90	90.80	7	3,891	0.18%
2022/09/13	6	92.50	2	91.85	91.70	4	3,885	0.10%
2022/09/12	1	92.70	1	92.80	92.40	0	3,888	0.00%
2022/09/08	15	91.57	0	0.00	91.20	15	3,912	0.38%
2022/09/07	1	91.00	2	90.35	90.10	-1	3,904	-0.03%
2022/09/06	12	92.98	11	95.01	91.90	1	3,858	0.03%
2022/09/01	0	0.00	2.5	101.93	101.00	-2.5	3,751	-0.07%
2022/08/31	7.1	103.07	1	104.50	102.50	6.1	3,713	0.16%
2022/08/30	3.4	104.59	1	105.50	105.50	2.4	3,672	0.06%
2022/08/29	0	0.00	20	104.00	104.50	-20	3,679	-0.54%
2022/08/26	5	106.00	3	106.00	104.00	2	3,675	0.05%
2022/08/23	1	104.00	4	103.38	104.00	-3	3,715	-0.08%
2022/08/22	1	103.00	1	103.50	103.00	0	3,725	0.00%
2022/08/19	1	105.00	1	106.00	106.50	0	3,680	0.00%
2022/08/18	1	104.50	4.1	102.89	104.50	-3.1	3,615	-0.08%
2022/08/17	8	103.94	17.2	101.83	101.50	-9.2	3,524	-0.26%
2022/08/16	0	0.00	2	99.50	98.20	-2	3,431	-0.06%
2022/08/15	8.3	100.28	11	99.47	99.30	-2.8	3,400	-0.08%
2022/08/12	18	101.00	8	101.06	100.50	10	3,352	0.30%
2022/08/11	85	100.51	5.1	97.82	100.00	79.9	3,240	2.47%
2022/08/10	12	93.66	6	94.12	93.50	6	3,089	0.19%
2022/08/05	0	0.00	5	86.43	87.60	-5	2,962	-0.17%
2022/08/04	3	82.83	0	0.00	83.70	3	2,938	0.10%
2022/08/03	1	85.10	1	84.50	83.90	0	2,943	0.00%
2022/08/01	1	86.30	1	87.30	87.20	0	3,018	0.00%
2022/07/27	0	0.00	1	85.00	85.50	-1	3,062	-0.03%
2022/07/22	4	87.33	0	0.00	86.30	4	3,126	0.13%
2022/07/21	1	87.00	3	86.27	87.30	-2	3,115	-0.06%
2022/07/20	1	86.00	0	0.00	85.30	1	3,100	0.03%
2022/07/19	2	84.70	0	0.00	85.10	2	3,122	0.06%
2022/07/18	1	84.50	0	0.00	84.90	1	3,139	0.03%
2022/07/14	3	79.77	9	78.59	80.70	-6	3,075	-0.20%
2022/07/13	6	82.38	3	83.80	81.70	3	2,987	0.10%
2022/07/12	7	82.07	4	82.55	81.50	3	2,915	0.10%
2022/07/11	3	83.87	5.1	83.16	84.00	-2.1	2,870	-0.07%
2022/07/08	10	80.22	14	80.06	80.90	-4	2,792	-0.14%
2022/07/07	0.1	79.00	6	77.47	78.90	-5.9	2,741	-0.22%
2022/07/06	8	76.90	5	76.10	75.60	3	2,683	0.11%
2022/07/05	18	79.18	12	78.06	80.40	6	2,618	0.23%
2022/07/04	3.1	77.78	1	77.30	77.50	2.1	2,530	0.08%
2022/07/01	3	87.43	763	84.66	81.40	-760	2,407	-31.56%	大賣/鉅額交易
2022/06/30	2	88.80	6	92.23	90.40	-4	2,245	-0.18%
2022/06/29	0	0.00	10	98.50	98.60	-10	2,067	-0.48%
2022/06/28	4	100.20	0	0.00	99.50	4	2,117	0.19%
2022/06/24	8	99.83	0	0.00	99.10	8	2,254	0.35%
2022/06/23	1	99.00	6	99.63	99.00	-5	2,264	-0.22%
2022/06/22	1	102.50	1	100.50	100.00	0	2,345	0.00%
2022/06/21	3	103.17	40	103.00	104.00	-37	2,346	-1.58%
2022/06/20	0	0.00	31	101.89	100.00	-31	2,365	-1.31%
2022/06/17	5	104.50	1	105.00	104.00	4	2,346	0.17%
2022/06/16	24	109.81	0	0.00	107.00	24	2,355	1.02%
2022/06/08	0	0.00	1	113.00	112.50	-1	2,685	-0.04%
2022/06/07	0	0.00	32	113.19	112.50	-32	2,703	-1.18%
2022/06/06	41	114.01	3	115.00	114.50	38	2,715	1.40%
2022/06/02	2	113.50	6	112.00	113.50	-4	2,738	-0.15%
2022/06/01	37	112.23	0	0.00	112.00	37	2,803	1.32%
2022/05/31	1	109.00	6	111.83	112.00	-5	2,853	-0.18%
2022/05/30	3	108.50	5	107.90	108.50	-2	2,877	-0.07%
2022/05/27	0	0.00	1	106.00	105.50	-1	2,893	-0.03%
2022/05/26	1	104.00	2	106.00	104.00	-1	2,959	-0.03%
2022/05/25	1	103.50	0	0.00	104.00	1	3,032	0.03%
2022/05/23	1	105.50	1	105.50	105.50	0	3,164	0.00%
2022/05/20	5	105.50	0	0.00	105.00	5	3,266	0.15%
2022/05/19	1	106.00	1	102.00	105.50	0	3,416	0.00%
2022/05/18	0	0.00	1	105.50	105.00	-1	3,470	-0.03%
2022/05/17	1	106.50	1	105.50	106.50	0	3,484	0.00%
2022/05/16	0	0.00	3	104.17	104.00	-3	3,501	-0.09%
2022/05/13	2	103.50	1	103.50	103.50	1	3,531	0.03%
2022/05/12	0	0.00	2	101.00	101.00	-2	3,603	-0.06%
2022/05/11	2	102.50	0	0.00	102.00	2	3,688	0.05%
2022/05/10	2	102.00	0	0.00	103.50	2	3,810	0.05%
2022/05/09	4	103.13	8	103.75	101.50	-4	3,974	-0.10%
2022/05/06	2	105.00	2	106.75	108.00	0	3,982	0.00%
2022/05/05	6	107.92	4.9	108.62	108.00	1.1	4,117	0.03%
2022/05/04	1	107.50	3.1	107.81	107.00	-2.1	4,158	-0.05%
2022/05/03	3	106.00	0	0.00	106.00	3	4,234	0.07%
2022/04/29	1	103.50	1	105.50	105.50	0	4,345	0.00%
2022/04/28	2	101.25	3.2	101.87	100.50	-1.2	4,422	-0.03%
2022/04/27	0	100.34	3	98.10	101.50	-3	4,493	-0.07%
2022/04/26	0	102.50	1	101.00	101.50	-1	4,616	-0.02%
2022/04/25	1.2	101.58	109	102.90	102.00	-107.8	4,880	-2.21%	大賣/鉅額交易
2022/04/22	0	109.00	0	0.00	108.00	0	5,088	0.00%
2022/04/21	2.2	110.77	2	112.50	110.00	0.2	5,265	0.00%
2022/04/20	7	112.00	4	111.38	111.00	3	5,380	0.06%
2022/04/19	0	0.00	2	114.00	112.50	-2	5,502	-0.04%
2022/04/18	0	0.00	6	111.92	111.50	-6	5,708	-0.11%
2022/04/15	6	111.17	26	110.04	110.50	-20	6,217	-0.32%
2022/04/14	1	114.50	2	115.00	113.00	-1	6,576	-0.02%
2022/04/13	0	111.50	1	110.50	112.00	-1	6,812	-0.01%
2022/04/12	2	111.01	0	0.00	111.50	2	7,015	0.03%
2022/04/11	2	113.24	1	111.00	111.00	1	7,102	0.01%
2022/04/08	1	115.50	0	0.00	116.50	1	7,395	0.01%
2022/04/07	4	116.12	1	117.00	114.50	3	7,501	0.04%
2022/04/06	1	117.50	0	0.00	117.50	1	7,537	0.01%
2022/04/01	1	117.00	1	118.50	118.50	0	7,554	0.00%
2022/03/30	5.1	121.30	3.2	121.50	121.00	1.9	7,530	0.03%
2022/03/29	4	120.75	9	120.11	120.00	-5	7,487	-0.07%
2022/03/25	20	121.03	1	120.50	119.00	19	7,403	0.26%
2022/03/24	0	0.00	0.1	116.50	117.50	-0.1	7,320	0.00%
2022/03/23	0	0.00	2	116.75	117.50	-2	7,313	-0.03%
2022/03/22	0	0.00	0	117.00	116.50	0	7,305	0.00%
2022/03/21	0	0.00	0.5	117.00	117.00	-0.5	7,313	-0.01%
2022/03/18	4	114.88	1	114.50	114.00	3	7,295	0.04%
2022/03/17	1	118.00	2	117.50	117.00	-1	7,270	-0.01%
2022/03/16	2	114.50	0.2	116.50	113.50	1.8	7,203	0.03%
2022/03/15	0.3	110.06	0	0.00	109.00	0.3	7,060	0.00%
2022/03/14	0	114.25	0	0.00	114.50	0	7,032	0.00%
2022/03/11	0	113.61	0	0.00	112.50	0	7,111	0.00%
2022/03/10	3.1	114.07	0	0.00	114.00	3.1	7,165	0.04%
2022/03/09	0	113.17	2	112.50	112.50	-2	7,154	-0.03%
2022/03/08	1	113.92	2	114.00	111.00	-1	7,147	-0.01%
2022/03/07	90	115.78	90	115.83	113.50	0	7,120	0.00%
2022/03/04	1	118.01	1	120.50	118.50	0	7,044	0.00%
2022/03/02	1	117.50	1	118.00	119.00	0	6,961	0.00%
2022/03/01	20.1	117.26	0	0.00	117.00	20.1	6,929	0.29%
2022/02/25	1.2	116.02	0	0.00	116.00	1.2	6,881	0.02%
2022/02/24	6.3	117.52	0	0.00	117.50	6.3	6,871	0.09%
2022/02/23	2	119.76	1	121.00	121.00	1	6,846	0.01%
2022/02/22	6	118.75	1	119.50	119.00	5	6,830	0.07%
2022/02/21	5.1	122.62	1	123.00	123.50	4.1	6,770	0.06%
2022/02/18	8	126.63	2	126.50	127.00	6	6,704	0.09%
2022/02/16	10	131.00	10	130.00	130.00	0	6,893	0.00%
2022/02/15	5	129.60	1	130.00	128.00	4	7,075	0.06%
2022/02/14	2	130.50	2	130.00	129.50	0	7,435	0.00%
2022/02/11	8	135.25	6.2	134.06	134.00	1.8	7,387	0.02%
2022/02/10	2.1	139.02	1	137.00	137.50	1.1	7,309	0.02%
2022/02/09	20	137.83	16	138.91	139.00	4	7,183	0.06%
2022/02/07	1	134.50	2	135.50	134.00	-1	6,961	-0.01%
2022/01/26	13.1	130.34	11	131.36	130.00	2.1	6,875	0.03%
2022/01/25	5	132.00	28	129.70	129.00	-23	6,925	-0.33%
2022/01/24	1	131.00	20	130.43	130.50	-19	6,927	-0.27%
2022/01/21	6	135.50	13	132.42	132.50	-7	6,883	-0.10%
2022/01/20	1	137.50	0	0.00	137.50	1	6,946	0.01%
2022/01/19	11	139.27	2	139.50	137.00	9	6,916	0.13%
2022/01/18	16	140.19	14	140.64	139.00	2	6,853	0.03%
2022/01/17	1	139.00	4	137.63	141.00	-3	6,601	-0.05%
2022/01/14	11	132.50	14.2	130.44	136.00	-3.2	6,415	-0.05%
2022/01/13	5	132.30	13	131.69	132.50	-8	6,266	-0.13%
2022/01/12	10	136.00	11	134.27	134.00	-1	6,152	-0.02%
2022/01/11	12	135.46	7	134.29	134.50	5	6,083	0.08%
2022/01/10	13.2	136.08	16	138.19	136.50	-2.8	5,920	-0.05%
2022/01/07	57	134.89	17	133.56	133.50	40	5,443	0.73%
2022/01/06	41	129.80	3.4	130.18	133.00	37.6	5,078	0.74%
2022/01/05	22	127.14	56	128.26	131.00	-34	4,843	-0.70%
2022/01/04	12	125.67	3	126.67	126.50	9	4,643	0.19%
2022/01/03	27	125.67	17	128.09	124.00	10	4,567	0.22%
2021/12/30	22.1	123.37	15	124.43	123.50	7.1	4,268	0.17%
2021/12/29	0	0.00	5	122.20	122.00	-5	4,210	-0.12%
2021/12/28	0.1	119.00	0	0.00	120.00	0.1	4,177	0.00%
2021/12/27	1	120.00	1	120.00	120.00	0	4,180	0.00%
2021/12/24	0	0.00	1	119.50	119.50	-1	4,187	-0.02%
2021/12/23	4	119.50	6	119.75	120.50	-2	4,220	-0.05%
2021/12/22	1	118.00	0	0.00	117.50	1	4,187	0.02%
2021/12/21	1	117.50	0	0.00	118.00	1	4,199	0.02%
2021/12/20	0	0.00	1	117.00	117.50	-1	4,208	-0.02%
2021/12/17	1	115.00	10	116.00	114.50	-9	4,210	-0.21%
2021/12/16	10	117.00	0	0.00	116.50	10	4,196	0.24%
2021/12/15	3	116.17	0	0.00	116.00	3	4,185	0.07%
2021/12/14	2	117.75	2	118.25	116.00	0	4,174	0.00%
2021/12/13	1	117.50	1	119.43	118.50	0	4,157	0.00%
2021/12/10	2	117.00	1	117.00	116.50	1	4,171	0.02%
2021/12/09	0	0.00	6	118.92	118.50	-6	4,163	-0.14%
2021/12/08	6	121.25	2	121.50	119.00	4	4,143	0.10%
2021/12/07	2	122.00	3	123.17	120.00	-1	4,113	-0.02%
2021/12/06	3	119.50	8	120.50	121.00	-5	4,030	-0.12%
2021/12/03	3	118.00	0	0.00	118.50	3	4,004	0.07%
2021/12/02	0.1	117.00	7	118.29	116.00	-7	4,092	-0.17%
2021/12/01	2	116.50	1	118.00	118.50	1	4,115	0.02%
2021/11/30	3	118.83	2	118.75	117.50	1	4,150	0.02%
2021/11/29	3.1	115.00	3	115.17	117.00	0.1	4,220	0.00%
2021/11/26	5	117.00	0	0.00	117.00	5	4,270	0.12%
2021/11/25	5	121.10	1	121.00	119.50	4	4,280	0.09%
2021/11/24	9.1	118.84	1	119.50	119.00	8.1	4,265	0.19%
2021/11/23	7	120.86	3	121.00	119.00	4	4,270	0.09%
2021/11/22	21	123.52	3	123.83	123.00	18	4,222	0.43%
2021/11/19	2	124.50	5	123.90	122.50	-3	4,192	-0.07%
2021/11/18	1.1	121.73	3	123.17	122.50	-1.9	4,185	-0.05%
2021/11/17	4	122.00	4	122.75	123.00	0	4,166	0.00%
2021/11/16	4	125.25	18	125.19	124.50	-14	4,127	-0.34%
2021/11/15	1	124.00	18	124.28	126.00	-17	4,032	-0.42%
2021/11/12	23	122.13	7	124.43	121.50	16	3,936	0.41%
2021/11/11	13	118.65	29	120.28	122.00	-16	3,788	-0.42%
2021/11/10	14	112.18	1	113.00	112.00	13	3,457	0.38%
2021/11/09	8	111.50	0	0.00	111.00	8	3,511	0.23%
2021/11/08	1	110.50	1	110.50	110.50	0	3,529	0.00%
2021/11/05	4	109.63	4	109.63	110.00	0	3,576	0.00%
2021/11/04	6	112.00	0	0.00	111.00	6	3,599	0.17%
2021/11/03	4	112.25	0	0.00	111.50	4	3,626	0.11%
2021/11/02	2	115.25	3	114.83	114.00	-1	3,609	-0.03%
2021/11/01	2	116.50	7	116.43	115.50	-5	3,553	-0.14%
2021/10/29	0	0.00	5	111.60	112.00	-5	3,691	-0.14%
2021/10/28	7	111.29	30	111.28	111.50	-23	3,691	-0.62%
2021/10/27	3	105.17	2	106.50	107.00	1	3,713	0.03%
2021/10/26	2	106.00	0	0.00	104.50	2	3,798	0.05%
2021/10/25	1	109.00	3	108.67	109.00	-2	3,745	-0.05%
2021/10/22	2	108.75	6	110.17	110.00	-4	3,809	-0.10%
2021/10/21	0	0.00	3	109.17	107.00	-3	3,789	-0.08%
2021/10/20	1	106.50	3	107.67	107.00	-2	3,814	-0.05%
2021/10/19	0	0.00	2	107.00	107.00	-2	3,939	-0.05%
2021/10/18	0	0.00	10	104.15	106.00	-10	3,941	-0.25%
2021/10/15	7	100.50	0	0.00	100.00	7	3,951	0.18%
2021/10/13	1	103.00	0	0.00	100.50	1	4,003	0.02%
2021/10/12	4	103.75	3	103.83	103.50	1	4,032	0.02%
2021/10/08	1	106.00	0	0.00	105.50	1	4,160	0.02%
2021/10/07	0	0.00	1	104.50	104.50	-1	4,260	-0.02%
2021/10/06	6	101.67	13	104.04	101.00	-7	4,322	-0.16%
2021/10/05	2	100.80	3	102.00	102.00	-1	4,362	-0.02%
2021/10/04	1	98.70	3	99.27	98.90	-2	4,437	-0.05%
2021/10/01	1	100.50	0	0.00	98.80	1	4,609	0.02%
2021/09/30	14	100.36	1	102.50	102.00	13	4,627	0.28%
2021/09/29	1	100.00	1	101.00	100.50	0	4,629	0.00%
2021/09/28	8	102.38	7	102.64	102.50	1	4,722	0.02%
2021/09/24	3	105.83	1	107.00	105.00	2	4,815	0.04%
2021/09/23	2	104.50	0	0.00	105.00	2	4,886	0.04%
2021/09/22	2	103.50	1	104.50	104.50	1	5,032	0.02%
2021/09/16	1	105.00	5	106.00	106.00	-4	5,464	-0.07%
2021/09/15	3	104.83	1	105.00	104.50	2	5,896	0.03%
2021/09/14	3	107.33	2	107.50	107.50	1	6,086	0.02%
2021/09/13	0	0.00	20	110.00	108.50	-20	6,260	-0.32%
2021/09/10	0	0.00	3	109.00	110.00	-3	6,501	-0.05%
2021/09/09	3	106.50	0	0.00	106.50	3	6,650	0.05%
2021/09/08	21	106.55	0	0.00	106.00	21	7,162	0.29%
2021/09/07	8	109.63	3	111.50	110.00	5	7,208	0.07%
2021/09/06	2	110.50	1	108.50	108.50	1	7,176	0.01%
2021/09/03	1	113.00	2	112.75	112.50	-1	7,164	-0.01%
2021/09/02	1	111.50	3	112.33	112.50	-2	7,164	-0.03%
2021/09/01	27	111.07	21	108.12	111.50	6	7,129	0.08%
2021/08/31	5	104.00	3	104.33	103.50	2	7,206	0.03%
2021/08/30	2	105.75	0	0.00	105.50	2	7,350	0.03%
2021/08/27	3	106.50	0	0.00	105.50	3	7,380	0.04%
2021/08/26	3	108.17	0	0.00	107.00	3	7,448	0.04%
2021/08/25	4	109.13	2	110.00	109.50	2	7,551	0.03%
2021/08/24	2	106.50	0	0.00	108.00	2	7,838	0.03%
2021/08/23	1	105.00	1	105.00	106.00	0	7,861	0.00%
2021/08/20	0	0.00	12	101.79	102.00	-12	7,914	-0.15%
2021/08/19	3	104.17	0	0.00	102.00	3	7,968	0.04%
2021/08/18	2	103.00	3	105.17	107.00	-1	8,134	-0.01%
2021/08/17	2	107.25	0	0.00	102.50	2	8,127	0.02%
2021/08/16	1	110.00	4	109.00	109.50	-3	8,144	-0.04%
2021/08/13	8	112.81	6.5	113.48	111.00	1.5	8,097	0.02%
2021/08/12	5	117.00	1.5	117.00	117.00	3.5	8,092	0.04%
2021/08/11	6	117.75	3.1	117.24	118.00	2.9	8,208	0.03%
2021/08/10	4	119.63	23	120.82	120.00	-19	8,211	-0.23%
2021/08/09	9	122.06	2	122.75	120.00	7	8,233	0.09%
2021/08/06	9	123.61	1	123.00	123.00	8	8,216	0.10%
2021/08/05	4	126.25	2	125.75	126.00	2	8,254	0.02%
2021/08/04	12	127.88	3	125.67	125.50	9	8,356	0.11%
2021/08/03	1	129.50	13	129.62	131.00	-12	8,215	-0.15%
2021/08/02	4.7	128.08	7	128.93	128.50	-2.3	8,175	-0.03%
2021/07/30	5.5	125.20	10	125.55	125.00	-4.5	8,088	-0.06%
2021/07/28	9	116.39	12	116.17	118.00	-3	8,142	-0.04%
2021/07/27	6	123.42	5	124.40	122.00	1	8,186	0.01%
2021/07/26	10	125.45	28	126.16	124.50	-18	8,215	-0.22%
2021/07/23	3	123.83	5	126.30	123.50	-2	8,175	-0.02%
2021/07/22	2	120.50	17	121.85	122.50	-15	8,046	-0.19%
2021/07/21	15	120.23	1	118.00	118.00	14	8,071	0.17%
2021/07/20	4	122.88	5	121.50	120.50	-1	8,046	-0.01%
2021/07/19	1	126.50	1	125.50	126.00	0	8,033	0.00%
2021/07/16	0	0.00	8	126.44	126.00	-8	8,058	-0.10%
2021/07/15	1	129.00	4	128.13	125.50	-3	8,200	-0.04%
2021/07/14	0	0.00	13	126.27	127.00	-13	8,309	-0.16%
2021/07/13	26	124.56	6	124.50	123.50	20	8,366	0.24%
2021/07/12	7	122.00	11	122.68	122.50	-4	8,309	-0.05%
2021/07/09	5.2	122.27	0	0.00	122.50	5.2	8,241	0.06%
2021/07/08	8	126.19	30	126.78	127.00	-22	8,295	-0.27%
2021/07/07	3	122.00	4	123.38	122.00	-1	8,212	-0.01%
2021/07/06	17	122.88	11	122.18	122.00	6	8,262	0.07%
2021/07/05	9	122.61	4	123.75	124.00	5	8,290	0.06%
2021/07/02	5	121.00	8	120.44	121.50	-3	8,352	-0.04%
2021/07/01	12.1	118.41	3	118.33	118.50	9.1	8,579	0.11%
2021/06/30	14	120.93	4	120.88	121.00	10	8,565	0.12%
2021/06/29	10	119.30	27	121.93	121.50	-17	8,529	-0.20%
2021/06/28	17.2	122.44	23.4	122.26	121.00	-6.2	8,420	-0.07%
2021/06/25	56.2	129.84	26.2	129.06	127.50	30	8,186	0.37%
2021/06/24	41.1	132.90	23	134.91	132.50	18.1	8,043	0.23%
2021/06/23	3	129.83	5	130.80	130.50	-2	7,640	-0.03%
2021/06/22	53	129.77	61	128.25	128.50	-8	7,450	-0.11%
2021/06/21	30	127.45	11	129.64	127.50	19	7,311	0.26%
2021/06/18	6	128.17	5	128.50	127.50	1	7,157	0.01%
2021/06/17	9	126.89	23	128.24	128.50	-14	7,071	-0.20%
2021/06/16	1	123.00	0	0.00	122.50	1	6,686	0.01%
2021/06/15	2	121.25	42	120.50	121.00	-40	6,730	-0.59%
2021/06/11	3	121.17	12	120.42	120.50	-9	6,792	-0.13%
2021/06/10	17	123.00	8	122.63	122.00	9	6,833	0.13%
2021/06/08	46	125.28	11	123.95	123.50	35	6,828	0.51%
2021/06/07	18	123.69	3	124.83	125.00	15	6,699	0.22%
2021/06/04	7	120.00	1	120.00	120.00	6	6,581	0.09%
2021/06/03	0	0.00	1	122.00	122.00	-1	6,698	-0.01%
2021/06/02	0	0.00	24	122.50	121.00	-24	6,697	-0.36%
2021/06/01	53.3	124.36	16	123.47	121.50	37.3	6,701	0.56%
2021/05/31	3	118.50	3	118.83	119.00	0	6,484	0.00%
2021/05/28	3	118.00	0	0.00	117.50	3	6,506	0.05%
2021/05/27	0	0.00	16	116.69	116.00	-16	6,455	-0.25%
2021/05/26	8	117.00	47	116.02	117.00	-39	6,384	-0.61%
2021/05/25	8	112.44	1	111.50	112.50	7	6,244	0.11%
2021/05/24	0	0.00	186	102.98	111.50	-186	6,239	-2.98%	大賣/鉅額交易
2021/05/21	187	107.18	16	106.25	105.50	171	6,190	2.76%	大買/鉅額交易
2021/05/20	1	105.50	3	104.00	103.00	-2	6,236	-0.03%
2021/05/19	50	107.09	2	106.75	108.00	48	6,218	0.77%
2021/05/18	22	98.11	30	100.75	102.00	-8	6,172	-0.13%
2021/05/17	10	95.58	3	93.67	93.50	7	6,196	0.11%
2021/05/14	2	99.05	0	0.00	98.70	2	6,211	0.03%
2021/05/13	3	99.00	3	98.07	97.70	0	6,207	0.00%
2021/05/12	8	97.91	1	95.70	97.30	7	6,162	0.11%
2021/05/11	2	108.75	7	107.36	105.50	-5	6,169	-0.08%
2021/05/07	0	0.00	26	116.23	118.00	-26	6,122	-0.42%
2021/05/06	1	111.50	3	111.67	112.00	-2	6,037	-0.03%
2021/05/05	4	111.75	3	111.50	107.00	1	5,954	0.02%
2021/05/04	3	109.67	43	104.27	107.00	-40	5,847	-0.68%
2021/05/03	1	113.00	3	111.83	110.50	-2	5,799	-0.03%
2021/04/28	1	114.00	11	113.50	115.00	-10	5,791	-0.17%
2021/04/27	7	114.07	1	114.00	114.50	6	5,820	0.10%
2021/04/26	5	119.00	0	0.00	118.00	5	5,753	0.09%
2021/04/23	1	118.00	3	118.00	118.00	-2	5,735	-0.03%
2021/04/22	1	116.00	0	0.00	116.50	1	5,729	0.02%
2021/04/21	42	119.14	51	123.14	117.00	-9	5,690	-0.16%
2021/04/20	130	127.14	9	125.89	122.50	121	5,526	2.19%	大買/鉅額交易
2021/04/19	16	122.78	7.1	121.89	123.50	8.9	5,329	0.17%
2021/04/14	5	115.40	8	117.50	117.00	-3	5,388	-0.06%
2021/04/13	7	114.21	63	113.83	113.00	-56	5,436	-1.03%
2021/04/12	23	121.85	15	120.00	118.00	8	5,490	0.15%
2021/04/09	1	122.00	14	121.68	121.50	-13	5,700	-0.23%
2021/04/08	3	124.33	3	124.50	124.00	0	5,746	0.00%
2021/04/07	5	122.60	18	123.08	125.50	-13	5,607	-0.23%
2021/04/06	0	0.00	1	117.00	118.50	-1	5,365	-0.02%
2021/04/01	4	115.00	0	0.00	115.00	4	5,345	0.07%
2021/03/31	2	118.50	1.1	119.27	117.00	0.9	5,309	0.02%
2021/03/30	0	0.00	1	117.00	118.00	-1	5,295	-0.02%
2021/03/29	1	116.52	3	116.67	117.00	-2	5,342	-0.04%
2021/03/25	6	115.00	0	0.00	114.50	6	5,354	0.11%
2021/03/24	4	114.75	0	0.00	115.00	4	5,348	0.07%
2021/03/23	8	116.88	1	119.00	116.00	7	5,345	0.13%
2021/03/22	4	120.13	1	120.00	118.50	3	5,314	0.06%
2021/03/18	1	118.00	2	118.50	120.00	-1	5,177	-0.02%
2021/03/17	3	117.67	3	115.50	118.50	0	5,196	0.00%
2021/03/16	6	114.50	2	114.25	115.50	4	5,119	0.08%
2021/03/15	15	113.67	3	112.50	113.00	12	5,095	0.24%
2021/03/12	1	108.50	0	0.00	110.00	1	5,064	0.02%
2021/03/11	21	109.21	1.2	109.08	110.00	19.8	5,170	0.38%
2021/03/10	1	108.00	1.8	107.53	107.50	-0.8	5,255	-0.01%
2021/03/09	6	103.50	11	103.73	103.50	-5	5,374	-0.09%
2021/03/08	13	112.73	43	110.87	109.00	-30	5,444	-0.55%
2021/03/05	8	113.31	1	114.50	113.50	7	5,425	0.13%
2021/03/04	1	115.50	0	0.00	112.50	1	5,420	0.02%
2021/03/03	0	0.00	13	113.00	115.00	-13	5,424	-0.24%
2021/03/02	0	115.50	10	115.00	115.50	-10	5,381	-0.19%
2021/02/26	7	116.21	2	116.50	116.50	5	5,440	0.09%
2021/02/25	5	116.20	0	0.00	115.50	5	5,503	0.09%
2021/02/24	2	117.75	2	116.50	117.00	0	5,618	0.00%
2021/02/23	2	118.25	0	0.00	119.00	2	5,604	0.04%
2021/02/22	4	120.13	32	119.89	120.50	-28	5,616	-0.50%
2021/02/19	1	121.00	0	0.00	122.00	1	5,704	0.02%
2021/02/18	5	118.30	50	116.50	119.50	-45	5,716	-0.79%
2021/02/17	2	118.50	2	119.50	118.50	0	5,699	0.00%
2021/02/05	6	121.33	1	122.00	121.00	5	5,671	0.09%
2021/02/04	7	123.71	5	124.50	124.50	2	5,672	0.04%
2021/02/03	1	125.00	1	126.50	126.00	0	5,729	0.00%
2021/02/02	43	128.58	31	130.21	125.50	12	5,873	0.20%
2021/02/01	1	126.00	5	126.80	127.50	-4	5,802	-0.07%
2021/01/29	1	126.46	1	128.50	124.50	0	5,839	0.00%
2021/01/28	10	123.00	11	124.05	125.50	-1	6,007	-0.02%
2021/01/26	1	127.00	1	127.50	124.00	0	6,329	0.00%
2021/01/25	4	127.75	2	129.25	127.50	2	6,517	0.03%
2021/01/22	1	125.50	5	124.70	127.00	-4	6,545	-0.06%
2021/01/21	8	123.75	5	122.00	122.50	3	6,574	0.05%
2021/01/20	0	0.00	8	122.88	122.50	-8	6,663	-0.12%
2021/01/19	2	122.75	1	124.50	122.00	1	6,615	0.02%
2021/01/18	14	121.00	2	121.25	123.00	12	6,655	0.18%
2021/01/15	2	122.00	1	122.00	122.00	1	6,674	0.01%
2021/01/14	1	125.50	2	125.50	125.50	-1	6,650	-0.02%
2021/01/13	3	123.67	1	124.50	124.00	2	6,665	0.03%
2021/01/12	1	121.50	6	121.17	121.50	-5	6,712	-0.07%
2021/01/11	46	123.79	17	123.62	124.50	29	6,724	0.43%
2021/01/08	11	123.95	9	124.72	123.50	2	6,696	0.03%
2021/01/07	9	129.28	5	128.20	128.50	4	6,583	0.06%
2021/01/06	12	134.29	3	134.33	131.00	9	6,497	0.14%
2021/01/05	12	134.08	5.1	134.39	134.50	6.9	6,302	0.11%
2021/01/04	12	131.17	20	132.65	138.00	-8	6,198	-0.13%
2020/12/31	16	128.38	11	128.77	129.00	5	5,903	0.08%
2020/12/30	2	125.00	2	124.50	125.00	0	5,794	0.00%
2020/12/29	2	124.75	1	125.00	125.00	1	5,794	0.02%
2020/12/28	2	126.00	2	125.25	126.50	0	5,784	0.00%
2020/12/25	1	125.00	0	0.00	123.00	1	5,836	0.02%
2020/12/24	1	124.00	0	0.00	124.00	1	5,879	0.02%
2020/12/23	15	125.67	14	126.25	125.50	1	5,929	0.02%
2020/12/22	0	0.00	1	126.50	122.00	-1	5,968	-0.02%
2020/12/21	1	121.00	1	123.50	122.50	0	6,068	0.00%
2020/12/18	1	124.50	0	0.00	124.50	1	6,208	0.02%
2020/12/17	2	125.50	0	0.00	124.50	2	6,294	0.03%
2020/12/16	0	0.00	4	123.38	125.50	-4	6,325	-0.06%
2020/12/15	13	122.19	16	123.41	120.00	-3	6,328	-0.05%
2020/12/14	14	122.00	15	122.50	123.00	-1	6,318	-0.02%
2020/12/11	14	123.71	2	122.75	121.50	12	6,331	0.19%
2020/12/10	16	127.84	5	127.50	128.50	11	6,286	0.17%
2020/12/09	2	128.75	9	128.50	128.00	-7	6,300	-0.11%
2020/12/08	15	127.83	1	128.00	127.50	14	6,282	0.22%
2020/12/07	20	130.70	11	127.50	126.50	9	6,300	0.14%
2020/12/04	8	130.63	3	131.50	131.50	5	6,201	0.08%
2020/12/03	6	129.42	2	130.00	128.50	4	6,161	0.06%
2020/12/02	18	126.75	7	129.00	129.50	11	6,071	0.18%
2020/11/30	0	0.00	17	124.32	122.00	-17	5,956	-0.29%
2020/11/27	7	120.64	3	121.50	121.50	4	5,926	0.07%
2020/11/25	17	116.41	0	0.00	115.00	17	5,985	0.28%
2020/11/23	33	121.50	17	122.09	121.00	16	5,936	0.27%
2020/11/20	10	118.00	0	0.00	118.00	10	5,872	0.17%
2020/11/18	5	118.70	4	118.50	116.50	1	5,959	0.02%
2020/11/17	6	115.33	0.1	118.00	115.50	5.9	5,992	0.10%
2020/11/16	3	116.33	1	117.00	116.50	2	6,150	0.03%
2020/11/12	12	114.50	13	115.35	113.00	-1	6,165	-0.02%
2020/11/11	3	113.50	1	113.50	113.50	2	6,200	0.03%
2020/11/10	11	111.36	6	109.67	111.50	5	6,229	0.08%
2020/11/09	2	108.00	3	110.00	108.50	-1	6,155	-0.02%
2020/11/06	0	0.00	1	108.00	109.00	-1	6,121	-0.02%
2020/11/05	28	110.32	30	109.37	109.50	-2	6,125	-0.03%
2020/11/04	3	106.67	5	105.20	107.00	-2	6,024	-0.03%
2020/11/03	30	103.72	33	103.17	102.50	-3	6,051	-0.05%
2020/11/02	21.1	99.53	23.3	100.97	103.00	-2.2	6,219	-0.04%
2020/10/30	4.3	95.60	1	95.50	94.00	3.3	6,125	0.05%
2020/10/29	5	97.68	11	97.26	98.20	-6	6,200	-0.10%
2020/10/26	2	104.00	0	0.00	102.50	2	6,551	0.03%
2020/10/23	4	106.00	2	105.75	106.00	2	6,653	0.03%
2020/10/21	0	0.00	2	105.50	104.00	-2	7,232	-0.03%
2020/10/20	1	104.00	0	0.00	104.00	1	7,524	0.01%
2020/10/19	1	104.50	3	103.83	105.00	-2	7,543	-0.03%
2020/10/16	1	100.50	2	102.00	100.00	-1	7,669	-0.01%
2020/10/15	2	100.50	4	100.00	101.00	-2	7,813	-0.03%
2020/10/14	1	102.50	0	0.00	102.00	1	8,008	0.01%
2020/10/13	0	0.00	1	102.00	102.00	-1	8,209	-0.01%
2020/10/12	3	104.67	1	105.50	102.50	2	8,285	0.02%
2020/10/07	1	102.50	1	103.50	103.50	0	8,523	0.00%
2020/10/06	0	0.00	1	105.00	105.00	-1	8,631	-0.01%
2020/10/05	2	103.00	0	0.00	104.50	2	8,730	0.02%
2020/09/30	6	102.50	8	103.19	104.00	-2	8,985	-0.02%
2020/09/29	2	101.25	0	0.00	100.00	2	9,062	0.02%
2020/09/25	1	102.00	2	101.00	101.00	-1	9,398	-0.01%
2020/09/24	10	105.35	4	104.50	104.50	6	9,360	0.06%
2020/09/23	8	111.06	6	110.92	110.50	2	9,338	0.02%
2020/09/22	3	114.50	5	115.50	113.50	-2	9,371	-0.02%
2020/09/21	1	123.50	1	119.50	119.00	0	9,553	0.00%
2020/09/18	0	0.00	1	123.50	124.00	-1	9,579	-0.01%
2020/09/17	2	120.50	2	121.75	121.00	0	9,684	0.00%
2020/09/16	9	122.56	2	122.50	120.00	7	9,909	0.07%
2020/09/15	2	122.25	3	124.67	122.00	-1	10,093	-0.01%
2020/09/14	1	123.50	3	123.67	123.50	-2	10,728	-0.02%
2020/09/11	1	119.50	3	119.50	119.50	-2	11,096	-0.02%
2020/09/10	3	119.83	5	121.80	119.00	-2	11,142	-0.02%
2020/09/09	1	117.00	1	119.00	119.50	0	11,181	0.00%
2020/09/08	2	120.75	2	122.25	118.00	0	11,265	0.00%
2020/09/07	4	123.50	0	0.00	119.50	4	11,292	0.04%
2020/09/04	3	121.67	6	122.58	123.50	-3	11,363	-0.03%
2020/09/03	2	121.00	5	122.10	120.50	-3	11,330	-0.03%
2020/09/02	6	120.83	5	119.50	119.50	1	11,524	0.01%
2020/09/01	14	115.96	14	117.68	119.50	0	11,532	0.00%
2020/08/31	1	118.50	1	119.00	119.00	0	11,530	0.00%
2020/08/28	3	120.83	9	120.11	119.50	-6	11,875	-0.05%
2020/08/27	4	120.88	2	120.50	120.00	2	11,921	0.02%
2020/08/26	5	120.90	2	120.00	121.00	3	12,008	0.02%
2020/08/25	9	124.00	3	124.67	124.50	6	12,059	0.05%
2020/08/21	3	119.50	11.1	118.37	119.00	-8.1	12,257	-0.07%
2020/08/20	9.1	121.25	25	126.40	119.00	-15.9	12,317	-0.13%
2020/08/19	2	134.25	0	0.00	132.00	2	12,401	0.02%
2020/08/18	5	135.30	1	136.00	135.00	4	12,520	0.03%
2020/08/17	12	136.54	2	137.75	136.50	10	12,700	0.08%
2020/08/14	17	133.15	4	135.38	135.50	13	12,986	0.10%
2020/08/13	3	134.83	2	131.75	130.50	1	13,286	0.01%
2020/08/12	0	0.00	3	131.17	131.50	-3	13,554	-0.02%
2020/08/11	3	130.83	0	0.00	130.50	3	13,753	0.02%
2020/08/10	9	133.44	7	132.57	132.50	2	14,005	0.01%
2020/08/07	23	140.41	1	137.50	138.00	22	14,014	0.16%
2020/08/06	20	142.18	33	141.89	141.00	-13	14,069	-0.09%
2020/08/05	10.1	132.11	0	0.00	132.00	10.1	13,832	0.07%
2020/08/04	13	132.92	10	133.90	135.50	3	13,875	0.02%
2020/08/03	1	132.00	0	0.00	129.00	1	14,105	0.01%
2020/07/31	26	131.25	38	130.53	134.50	-12	14,435	-0.08%
2020/07/30	1	123.50	101	122.81	124.50	-100	14,296	-0.70%	大賣/
2020/07/29	32	128.08	29	125.74	124.00	3	14,243	0.02%
2020/07/28	45	127.87	46	127.18	127.50	-1	14,123	-0.01%
2020/07/27	10	132.40	48	134.57	126.50	-38	13,939	-0.27%
2020/07/24	12.1	139.84	168	138.91	134.50	-155.9	13,648	-1.14%	大賣/鉅額交易
2020/07/23	4.1	146.55	34	146.56	148.50	-29.9	13,462	-0.22%
2020/07/22	4	149.88	51	146.78	146.50	-47	13,540	-0.35%
2020/07/21	3	145.83	2	146.00	145.00	1	13,434	0.01%
2020/07/20	4	143.50	2	144.50	147.00	2	13,443	0.01%
2020/07/17	1	145.50	4	143.50	140.50	-3	13,369	-0.02%
2020/07/16	3	138.67	1	136.00	135.50	2	13,413	0.01%
2020/07/15	1	145.00	3	144.50	138.50	-2	13,521	-0.01%
2020/07/14	7	147.29	6	147.50	143.00	1	13,658	0.01%
2020/07/13	4	143.75	0	0.00	142.50	4	13,714	0.03%
2020/07/10	7	140.00	10	139.45	139.00	-3	13,873	-0.02%
2020/07/09	8	145.38	18	144.42	144.00	-10	14,044	-0.07%
2020/07/08	23	138.09	16	139.88	138.50	7	14,086	0.05%
2020/07/07	19	136.97	22	137.61	135.50	-3	14,123	-0.02%
2020/07/06	14	135.29	19	135.87	141.50	-5	14,040	-0.04%
2020/07/03	2	129.25	2	129.25	129.50	0	14,054	0.00%
2020/07/02	6	128.17	0	0.00	129.00	6	14,219	0.04%
2020/07/01	12	130.67	6	131.58	129.50	6	14,228	0.04%
2020/06/30	39	132.26	43	131.47	130.00	-4	14,122	-0.03%
2020/06/29	3	125.50	3	125.00	125.00	0	13,947	0.00%
2020/06/24	27	130.37	33	130.68	130.00	-6	13,953	-0.04%
2020/06/23	31	127.27	47	128.63	131.50	-16	14,096	-0.11%
2020/06/22	5	127.80	6	126.17	126.00	-1	14,008	-0.01%
2020/06/19	77	128.86	71	129.06	124.50	6	13,904	0.04%
2020/06/18	26	120.65	37	122.91	125.50	-11	13,283	-0.08%
2020/06/17	11	115.41	10	115.00	114.50	1	12,929	0.01%
2020/06/16	2	116.50	1	115.00	115.00	1	13,007	0.01%
2020/06/15	6	115.33	5	117.70	113.50	1	12,999	0.01%
2020/06/12	1	114.00	2	116.00	117.00	-1	12,974	-0.01%
2020/06/11	5	119.20	8	118.00	116.50	-3	12,975	-0.02%
2020/06/10	2	118.75	0	0.00	117.50	2	12,897	0.02%
2020/06/09	50	122.92	49	122.92	119.00	1	12,922	0.01%
2020/06/08	9	120.00	2	119.00	119.00	7	12,756	0.05%
2020/06/05	26	120.12	22	121.25	120.00	4	12,754	0.03%
2020/06/04	23	121.04	15	121.33	120.00	8	12,691	0.06%
2020/06/03	3	115.17	2	114.00	114.00	1	12,381	0.01%
2020/06/02	0	0.00	2	116.00	112.50	-2	12,366	-0.02%
2020/06/01	5	115.50	3	113.00	113.00	2	12,409	0.02%
2020/05/29	6	112.17	1	112.00	114.50	5	12,404	0.04%
2020/05/28	1	114.00	1	115.50	114.00	0	12,423	0.00%
2020/05/27	14	119.61	10	118.75	116.50	4	12,381	0.03%
2020/05/26	16	120.88	6	121.50	123.50	10	12,251	0.08%
2020/05/25	7	118.71	5	119.10	119.00	2	12,106	0.02%
2020/05/22	30	121.78	31	121.55	116.50	-1	11,952	-0.01%
2020/05/21	12	122.83	10	123.85	124.00	2	11,722	0.02%
2020/05/20	9	114.56	22	114.32	117.00	-13	11,378	-0.11%
2020/05/19	36	109.31	34	108.79	110.00	2	11,042	0.02%
2020/05/18	14	103.89	16	103.88	103.00	-2	10,809	-0.02%
2020/05/15	54	99.93	55	100.15	105.00	-1	10,827	-0.01%
2020/05/14	5	97.22	5	98.16	96.50	0	10,511	0.00%
2020/05/13	57	100.89	78	100.03	98.40	-21	10,449	-0.20%
2020/05/12	24	102.08	11	100.50	104.00	13	10,347	0.13%
2020/05/11	15	103.00	17	102.15	101.00	-2	10,300	-0.02%
2020/05/08	61	102.61	54	103.63	100.50	7	10,162	0.07%
2020/05/07	90	97.17	85	97.97	101.50	5	9,789	0.05%
2020/05/06	6	91.22	8	91.58	92.70	-2	9,386	-0.02%
2020/05/05	1	89.90	2	90.05	88.60	-1	9,305	-0.01%
2020/05/04	7	89.27	7	87.71	89.00	0	9,311	0.00%
2020/04/30	6	90.50	1.1	90.59	90.50	4.9	9,313	0.05%
2020/04/29	3	90.43	9	90.83	90.30	-6	9,302	-0.06%
2020/04/28	47	90.56	37	89.77	90.00	10	9,320	0.11%
2020/04/27	171	90.31	39	90.56	92.00	132	9,225	1.43%	大買/鉅額交易
2020/04/24	69	88.42	23	88.18	88.00	46	9,086	0.51%
2020/04/23	4	88.13	14	89.15	87.70	-10	9,035	-0.11%
2020/04/22	25	88.76	11	87.58	88.70	14	8,902	0.16%
2020/04/21	43	91.21	48	89.54	89.20	-5	8,804	-0.06%
2020/04/20	35	89.56	9	89.09	90.20	26	8,661	0.30%
2020/04/17	143	91.80	25	88.54	87.30	118	8,547	1.38%	大買/鉅額交易
2020/04/16	11	87.71	36	87.15	86.50	-25	8,339	-0.30%
2020/04/15	24	88.10	58	87.69	84.50	-34	8,184	-0.42%
2020/04/14	6	81.53	29	82.91	86.00	-23	7,972	-0.29%
2020/04/13	85	79.89	69	78.40	78.20	16	7,791	0.21%
2020/04/10	53	76.76	13	76.42	76.00	40	7,578	0.53%
2020/04/09	15	77.23	9	77.87	76.00	6	7,619	0.08%
2020/04/08	35	78.33	17	78.64	77.70	18	7,540	0.24%
2020/04/07	29	78.27	81	78.55	78.70	-52	7,374	-0.71%
2020/04/06	9	71.93	5	71.92	73.90	4	7,322	0.05%
2020/04/01	1	71.20	2	69.80	71.00	-1	7,290	-0.01%
2020/03/31	16	71.21	16	70.55	69.10	0	7,274	0.00%
2020/03/30	8	68.59	6	68.08	69.50	2	7,220	0.03%
2020/03/27	9	72.14	9	73.00	69.20	0	7,209	0.00%
2020/03/26	7	69.03	156	69.33	71.00	-149	7,219	-2.06%	大賣/鉅額交易
2020/03/25	1	69.00	0	0.00	69.50	1	7,200	0.01%
2020/03/24	163	62.96	12	61.37	63.20	151	7,195	2.10%	大買/鉅額交易
2020/03/23	3	53.63	5	53.66	57.50	-2	7,182	-0.03%
2020/03/20	12	58.14	13	58.83	57.30	-1	7,242	-0.01%
2020/03/17	4	67.08	5	67.18	64.80	-1	7,168	-0.01%
2020/03/16	2	76.45	4	71.55	69.80	-2	7,172	-0.03%
2020/03/13	1	73.10	17	73.22	75.80	-16	7,254	-0.22%
2020/03/12	22	87.75	20	85.80	81.10	2	7,460	0.03%
2020/03/11	1	90.60	2	91.15	90.00	-1	7,486	-0.01%
2020/03/10	9	88.01	7	85.87	89.00	2	7,626	0.03%
2020/03/09	2	89.80	1	91.10	87.30	1	7,609	0.01%
2020/03/06	2	93.65	8	93.18	92.30	-6	7,687	-0.08%
2020/03/05	18	93.39	14	93.89	92.10	4	7,712	0.05%
2020/03/04	14	93.94	11	94.73	93.10	3	7,659	0.04%
2020/03/03	0	0.00	5	93.44	97.00	-5	7,837	-0.06%
2020/03/02	8	90.25	2	90.70	88.80	6	7,769	0.08%
2020/02/27	5	94.64	24	96.10	93.30	-19	7,822	-0.24%
2020/02/26	15	99.13	15	97.62	96.50	0	8,113	0.00%
2020/02/25	3	105.50	8	103.56	104.00	-5	8,522	-0.06%
2020/02/24	11	102.64	11	103.59	104.00	0	8,910	0.00%
2020/02/21	12	107.00	16	105.53	105.50	-4	9,085	-0.04%
2020/02/20	3	110.00	2	110.75	108.00	1	9,142	0.01%
2020/02/19	35	109.09	40	109.61	110.50	-5	9,216	-0.05%
2020/02/18	48	108.13	42	108.56	109.00	6	9,281	0.06%
2020/02/17	1	103.00	0	0.00	103.00	1	9,100	0.01%
2020/02/14	10	101.75	0	0.00	101.50	10	9,128	0.11%
2020/02/13	3	100.83	3	101.00	102.00	0	9,198	0.00%
2020/02/12	39	100.01	8	99.58	100.00	31	9,111	0.34%
2020/02/11	1	97.70	0	0.00	97.60	1	9,096	0.01%
2020/02/10	0	0.00	9	93.53	95.50	-9	9,235	-0.10%
2020/02/07	6	96.42	3	96.53	96.00	3	9,349	0.03%
2020/02/06	9	97.39	5	97.46	97.10	4	9,485	0.04%
2020/02/05	0	0.00	1	98.20	99.00	-1	9,511	-0.01%
2020/02/04	1	100.00	0	0.00	100.00	1	9,683	0.01%
2020/02/03	2	92.90	1	92.70	97.20	1	9,800	0.01%
2020/01/31	8	100.44	22	101.57	99.80	-14	10,004	-0.14%
2020/01/30	1	104.50	0	0.00	103.50	1	10,358	0.01%
2020/01/20	7	116.36	5	115.90	114.50	2	10,612	0.02%
2020/01/17	1	113.00	0	0.00	113.00	1	11,359	0.01%
2020/01/16	2	117.50	2	114.50	113.50	0	12,015	0.00%
2020/01/15	10	116.75	0	0.00	116.00	10	12,587	0.08%
2020/01/14	38	117.96	50	118.95	118.00	-12	12,688	-0.09%
2020/01/10	3	110.50	2	111.50	112.00	1	12,586	0.01%
2020/01/09	1	113.50	3	111.83	112.50	-2	12,537	-0.02%
2020/01/08	13	110.92	14	110.68	109.00	-1	12,484	-0.01%
2020/01/07	39	118.27	34	117.47	113.50	5	12,440	0.04%
2020/01/06	28	123.09	11	122.00	121.00	17	12,421	0.14%
2020/01/03	11	123.77	21	121.81	121.00	-10	12,397	-0.08%
2020/01/02	21	116.12	19	117.29	118.00	2	12,227	0.02%
2019/12/31	2	117.00	0	0.00	117.00	2	12,227	0.02%
2019/12/30	22	116.16	18	115.81	115.50	4	12,238	0.03%
2019/12/27	3	111.50	0	0.00	111.50	3	12,064	0.02%
2019/12/26	1	108.50	3	110.00	108.50	-2	12,027	-0.02%
2019/12/25	1	108.00	5	108.00	108.00	-4	12,041	-0.03%
2019/12/24	3	109.17	24	108.88	109.00	-21	12,099	-0.17%
2019/12/23	71	106.23	42	108.40	107.50	29	12,070	0.24%
2019/12/20	77	116.80	77	113.86	113.00	0	11,808	0.00%
2019/12/19	1	114.50	3	116.67	117.50	-2	11,763	-0.02%
2019/12/18	2	114.75	7	113.64	112.50	-5	11,718	-0.04%
2019/12/17	14	115.39	4	115.75	117.50	10	11,857	0.08%
2019/12/16	3	111.50	15	112.57	113.50	-12	11,872	-0.10%
2019/12/13	6	112.00	6	110.67	111.00	0	12,080	0.00%
2019/12/12	5	109.30	7	110.93	108.50	-2	12,109	-0.02%
2019/12/11	14	110.86	7	110.57	111.00	7	12,067	0.06%
2019/12/10	5	111.30	6	109.58	112.50	-1	11,987	-0.01%
2019/12/09	27	114.25	21	111.76	108.00	6	11,842	0.05%
2019/12/06	4	115.25	11	113.41	116.00	-7	11,650	-0.06%
2019/12/05	8	114.06	5	113.90	113.00	3	11,643	0.03%
2019/12/04	1	110.50	0	0.00	112.00	1	11,571	0.01%
2019/12/03	10	112.75	10	110.50	110.50	0	11,796	0.00%
2019/12/02	0	0.00	13	109.08	109.00	-13	11,729	-0.11%
2019/11/29	23	112.41	26	111.63	111.00	-3	11,693	-0.03%
2019/11/28	74	115.20	71	115.71	112.00	3	11,640	0.03%
2019/11/27	40	112.94	39	113.18	113.00	1	11,496	0.01%
2019/11/26	6	111.08	6	112.25	114.50	0	11,571	0.00%
2019/11/25	60	113.10	58	112.02	112.50	2	11,565	0.02%
2019/11/22	132	105.50	127	107.85	110.00	5	11,392	0.04%	大買/大賣/
2019/11/21	57	96.88	77	99.56	103.50	-20	11,252	-0.18%
2019/11/20	29	97.01	30	94.78	94.30	-1	11,440	-0.01%
2019/11/19	9	96.48	8	97.38	97.70	1	11,547	0.01%
2019/11/18	18	95.89	16	94.93	97.20	2	11,499	0.02%
2019/11/15	27	96.78	14	96.80	93.40	13	11,470	0.11%
2019/11/14	13	95.35	7	94.81	96.00	6	11,598	0.05%
2019/11/13	1	94.30	3	93.73	94.50	-2	11,591	-0.02%
2019/11/12	28	95.86	24	94.95	93.00	4	11,834	0.03%
2019/11/11	1	93.00	7	93.54	93.10	-6	12,086	-0.05%
2019/11/08	3	95.63	2	95.05	94.80	1	12,185	0.01%
2019/11/07	73	97.76	77	95.59	94.00	-4	12,217	-0.03%
2019/11/06	10	98.52	20	97.73	98.50	-10	12,136	-0.08%
2019/11/05	71	100.21	63	98.61	97.50	8	12,079	0.07%
2019/11/04	54	100.08	60	99.86	101.50	-6	11,944	-0.05%
2019/11/01	6	99.55	4	98.85	99.10	2	11,866	0.02%
2019/10/31	15	98.90	24	99.33	99.50	-9	11,760	-0.08%
2019/10/30	102	98.91	122	99.14	100.50	-20	11,680	-0.17%	大買/大賣/
2019/10/29	73	98.98	69	98.41	97.00	4	11,515	0.03%
2019/10/28	33	96.06	28	95.42	96.10	5	11,397	0.04%
2019/10/25	122	93.60	91	94.44	96.80	31	11,426	0.27%	大買/
2019/10/24	45	85.36	50	85.12	89.10	-5	10,783	-0.05%
2019/10/23	70	81.23	69	81.35	81.00	1	10,243	0.01%
2019/10/22	6	75.12	7	75.40	76.80	-1	9,768	-0.01%
2019/10/21	3	74.60	5	74.74	74.70	-2	10,005	-0.02%
2019/10/18	6	74.42	12	74.50	73.80	-6	10,075	-0.06%
2019/10/17	6	73.52	5	73.66	73.60	1	10,138	0.01%
2019/10/16	2	73.65	2	73.90	73.50	0	10,220	0.00%
2019/10/15	5	73.74	4	74.05	73.50	1	10,406	0.01%
2019/10/14	2	73.95	3	74.03	74.00	-1	10,542	-0.01%
2019/10/09	1	71.00	1	71.20	72.10	0	10,655	0.00%
2019/10/08	10	72.60	11	73.45	72.00	-1	10,693	-0.01%
2019/10/07	3	74.20	3	73.50	73.80	0	10,919	0.00%
2019/10/04	10	73.21	6	73.33	73.30	4	11,180	0.04%
2019/10/03	1	74.80	0	0.00	74.70	1	11,371	0.01%
2019/10/02	3	74.80	4	75.15	75.20	-1	11,752	-0.01%
2019/10/01	6	75.15	5	75.42	75.30	1	11,784	0.01%
2019/09/27	4	73.65	6	74.75	73.50	-2	11,768	-0.02%
2019/09/26	2	77.30	2	77.60	75.80	0	11,685	0.00%
2019/09/25	8	77.46	10	77.14	77.10	-2	11,670	-0.02%
2019/09/24	7	78.59	3	78.10	77.30	4	11,763	0.03%
2019/09/23	2	78.30	6	78.77	79.30	-4	11,736	-0.03%
2019/09/20	19	79.17	21	78.96	78.20	-2	11,931	-0.02%
2019/09/19	4	78.98	3	79.00	78.90	1	11,853	0.01%
2019/09/18	17	78.02	10	78.37	78.00	7	11,741	0.06%
2019/09/17	4	76.58	2	76.15	76.40	2	11,504	0.02%
2019/09/16	2	75.00	1	75.60	74.60	1	11,458	0.01%
2019/09/10	3	75.73	2	75.05	74.30	1	11,880	0.01%
2019/09/09	2	74.90	5	75.32	75.30	-3	11,967	-0.03%
2019/09/06	6	75.48	3	74.83	74.70	3	11,904	0.03%
2019/09/05	14	77.46	11	77.71	77.00	3	11,765	0.03%
2019/09/04	5	75.58	1	75.40	75.30	4	11,511	0.03%
2019/09/03	9	74.97	8	75.03	74.60	1	11,496	0.01%
2019/09/02	19	74.35	18	74.03	75.30	1	11,516	0.01%
2019/08/30	2	75.95	1	74.80	74.40	1	11,497	0.01%
2019/08/29	7	76.33	0	0.00	75.60	7	11,357	0.06%
2019/08/28	15	78.31	4	77.58	77.50	11	11,208	0.10%
2019/08/27	15	81.11	8	82.24	80.60	7	11,077	0.06%
2019/08/26	26	82.62	8	81.70	80.60	18	10,906	0.17%
2019/08/23	24	82.64	47.3	82.99	86.50	-23.3	10,601	-0.22%
2019/08/22	30	79.89	14	79.61	78.70	16	10,158	0.16%
2019/08/21	5	77.22	1	76.60	76.40	4	9,990	0.04%
2019/08/20	3	77.10	5	77.06	76.00	-2	10,071	-0.02%
2019/08/19	11	75.35	18	75.93	76.40	-7	10,024	-0.07%
2019/08/16	6	73.77	5	74.66	73.50	1	9,770	0.01%
2019/08/15	11	74.64	2	75.05	74.00	9	9,800	0.09%
2019/08/14	4	76.20	20	75.57	78.50	-16	9,599	-0.17%
2019/08/13	15	72.62	19	72.93	71.40	-4	9,326	-0.04%
2019/08/12	2	74.75	5	74.30	75.30	-3	9,348	-0.03%
2019/08/08	12	73.48	14	72.96	73.00	-2	9,393	-0.02%
2019/08/07	7	73.99	5	75.80	72.30	2	9,437	0.02%
2019/08/06	8	72.43	9	74.01	74.70	-1	9,503	-0.01%
2019/08/05	12	73.86	16	74.38	73.60	-4	9,496	-0.04%
2019/08/02	15	75.10	4	75.85	74.20	11	9,522	0.12%
2019/08/01	18	77.99	5	77.38	78.30	13	9,504	0.14%
2019/07/31	11	76.32	13	76.65	77.10	-2	9,491	-0.02%
2019/07/30	22	77.86	11	78.23	77.00	11	9,502	0.12%
2019/07/29	24	77.98	25	78.68	79.70	-1	9,275	-0.01%
2019/07/26	10	75.50	10	75.10	74.70	0	9,056	0.00%
2019/07/25	10	74.20	30	73.43	73.50	-20	9,211	-0.22%
2019/07/24	22	71.89	8	71.99	72.30	14	9,140	0.15%
2019/07/23	13	73.08	15	74.11	71.40	-2	9,094	-0.02%
2019/07/22	1	72.60	2	71.90	71.90	-1	8,839	-0.01%
2019/07/19	10	71.89	14	71.99	72.50	-4	8,902	-0.04%
2019/07/18	6	70.95	7	71.16	70.40	-1	8,974	-0.01%
2019/07/17	28	71.00	20	70.92	70.90	8	9,181	0.09%
2019/07/16	13	71.81	15	72.18	73.00	-2	9,229	-0.02%
2019/07/15	7	71.80	9	71.92	72.00	-2	9,369	-0.02%
2019/07/12	15	70.78	15	70.24	69.70	0	9,476	0.00%
2019/07/11	11	70.47	14	70.99	72.30	-3	9,513	-0.03%
2019/07/10	23	70.31	30	70.14	70.00	-7	9,485	-0.07%
2019/07/09	14	67.40	5	67.26	67.30	9	9,313	0.10%
2019/07/08	11	63.80	23	64.61	64.60	-12	9,122	-0.13%
2019/07/05	5	59.64	2	59.85	60.30	3	9,034	0.03%
2019/07/04	2	59.70	2	59.35	59.00	0	9,140	0.00%
2019/07/02	1	59.30	0	0.00	59.20	1	9,223	0.01%
2019/07/01	2	59.65	3	58.90	59.70	-1	9,365	-0.01%
2019/06/28	5	58.46	4	58.10	58.30	1	9,345	0.01%
2019/06/27	19	58.45	19	58.42	58.00	0	9,301	0.00%
2019/06/26	1	55.00	1	56.80	57.20	0	9,081	0.00%
2019/06/25	4	55.83	4	55.50	54.90	0	8,951	0.00%
2019/06/24	3	55.10	3	55.70	56.30	0	8,955	0.00%
2019/06/21	3	56.20	11	56.26	55.70	-8	8,942	-0.09%
2019/06/20	4	55.05	16	54.74	56.80	-12	8,911	-0.13%
2019/06/19	17	51.55	18	52.92	53.80	-1	8,762	-0.01%
2019/06/18	1	49.30	1	49.80	49.30	0	8,615	0.00%
2019/06/17	2	50.40	4	49.79	49.65	-2	8,725	-0.02%
2019/06/14	4	52.23	7	52.01	51.60	-3	8,769	-0.03%
2019/06/13	6	53.30	6	53.50	53.10	0	8,808	0.00%
2019/06/12	3	53.30	1	53.80	53.40	2	8,970	0.02%
2019/06/11	7	53.56	4	53.75	53.60	3	9,015	0.03%
2019/06/10	6	54.02	2	53.45	53.90	4	9,036	0.04%
2019/06/06	7	52.59	7	52.31	52.30	0	9,038	0.00%
2019/06/05	5	52.30	3	52.47	51.80	2	9,100	0.02%
2019/06/04	8	53.16	3	52.90	51.70	5	9,118	0.05%
2019/06/03	3	51.97	73	51.91	52.90	-70	9,219	-0.76%
2019/05/31	4	53.68	9	53.76	52.80	-5	9,367	-0.05%
2019/05/30	1	52.40	4	52.33	53.40	-3	9,524	-0.03%
2019/05/29	14	52.64	5	52.52	51.60	9	9,880	0.09%
2019/05/28	8	54.64	16	54.69	54.70	-8	9,896	-0.08%
2019/05/27	15	54.87	8	55.59	54.50	7	10,205	0.07%
2019/05/24	11	57.54	7	56.97	56.90	4	10,194	0.04%
2019/05/23	2	57.25	3	57.63	57.30	-1	10,341	-0.01%
2019/05/22	19	59.41	14	58.51	57.30	5	10,728	0.05%
2019/05/21	9	56.27	14.1	57.92	59.00	-5.1	10,746	-0.05%
2019/05/20	7	55.59	5	56.16	56.10	2	10,807	0.02%
2019/05/17	21	59.06	18	58.80	57.80	3	10,813	0.03%
2019/05/16	10	59.35	7	59.27	58.20	3	10,805	0.03%
2019/05/15	2	58.55	4	58.60	59.00	-2	10,961	-0.02%
2019/05/14	13	57.15	10	57.00	57.60	3	11,067	0.03%
2019/05/13	5	55.60	12	56.99	55.30	-7	11,229	-0.06%
2019/05/10	11	57.55	8	57.85	57.20	3	11,531	0.03%
2019/05/09	8	60.66	6	59.03	58.10	2	11,897	0.02%
2019/05/08	6	60.42	9	60.02	60.50	-3	12,040	-0.02%
2019/05/07	6	60.57	8	60.29	60.30	-2	12,176	-0.02%
2019/05/06	9	59.32	2	58.65	58.40	7	12,489	0.06%
2019/05/03	4	61.05	3	61.30	61.70	1	13,191	0.01%
2019/05/02	20	60.38	21	60.93	61.00	-1	13,595	-0.01%
2019/04/30	2	58.20	3	58.23	58.30	-1	14,103	-0.01%
2019/04/29	1	57.60	4	57.30	57.60	-3	14,579	-0.02%
2019/04/26	5	57.42	1	57.60	57.30	4	14,566	0.03%
2019/04/25	3	59.40	3	59.70	59.10	0	14,486	0.00%
2019/04/24	3	59.07	3	59.57	58.20	0	14,376	0.00%
2019/04/23	8	60.65	5	60.66	60.50	3	14,191	0.02%
2019/04/22	4	61.63	8	61.75	63.20	-4	13,925	-0.03%
2019/04/19	12	59.80	15	60.27	60.70	-3	13,710	-0.02%
2019/04/18	18	58.07	9.2	58.13	58.20	8.9	13,489	0.07%
2019/04/17	1	56.50	0	0.00	56.10	1	13,274	0.01%
2019/04/16	23	56.15	33	56.57	57.20	-10	13,224	-0.08%
2019/04/15	9	55.74	4	54.75	55.90	5	13,015	0.04%
2019/04/12	2	52.55	4	52.95	52.40	-2	12,947	-0.02%
2019/04/11	7	54.50	23	55.02	52.30	-16	12,954	-0.12%
2019/04/10	15	52.91	15	52.83	53.70	0	12,825	0.00%
2019/04/09	7	51.94	11	52.22	51.50	-4	12,732	-0.03%
2019/04/08	6	52.33	16	52.48	52.00	-10	12,803	-0.08%
2019/04/03	31	52.20	40	52.74	51.60	-9	12,808	-0.07%
2019/04/02	38	51.89	2	51.70	51.60	36	12,697	0.28%
2019/04/01	6	49.94	4	50.11	50.30	2	12,639	0.02%
2019/03/29	8	49.60	2	49.80	49.95	6	12,660	0.05%
2019/03/28	2	49.30	0	0.00	49.15	2	13,128	0.02%
2019/03/27	3	49.95	2	50.23	49.80	1	13,191	0.01%
2019/03/26	1	50.30	1	50.50	50.10	0	13,266	0.00%
2019/03/25	3	50.00	0	0.00	49.95	3	13,319	0.02%
2019/03/22	0	0.00	1	52.50	51.60	-1	13,402	-0.01%
2019/03/20	4	51.33	5	51.68	52.20	-1	13,595	-0.01%
2019/03/19	4	51.35	7	51.18	49.95	-3	13,462	-0.02%
2019/03/18	7	50.09	12	49.63	49.80	-5	13,260	-0.04%
2019/03/15	27	48.63	25	49.00	49.00	2	13,210	0.02%
2019/03/14	2	49.93	3	50.67	49.70	-1	13,078	-0.01%
2019/03/13	5	49.91	5	50.06	50.30	0	13,182	0.00%
2019/03/12	8	50.10	7	50.16	49.55	1	13,176	0.01%
2019/03/11	1	49.70	5	50.00	49.35	-4	13,420	-0.03%
2019/03/08	3	49.82	3	49.92	50.60	0	13,452	0.00%
2019/03/07	17	50.42	3	50.10	50.50	14	13,434	0.10%
2019/03/06	5	52.64	2	54.10	51.50	3	13,415	0.02%
2019/03/05	6	53.75	12	54.06	54.20	-6	13,257	-0.05%
2019/03/04	26	54.30	33	54.25	55.50	-7	13,312	-0.05%
2019/02/27	8	51.31	186	50.78	51.40	-178	12,885	-1.38%	大賣/鉅額交易
2019/02/26	7	51.23	13.4	51.42	51.40	-6.4	12,737	-0.05%
2019/02/25	7	49.23	21	49.59	49.60	-14	12,345	-0.11%
2019/02/22	17	48.83	2	48.65	48.60	15	12,298	0.12%
2019/02/21	6	50.95	12	51.46	50.60	-6	12,262	-0.05%
2019/02/20	5	48.98	45	48.55	49.00	-40	12,080	-0.33%
2019/02/19	47	49.97	5	49.68	49.20	42	12,027	0.35%
2019/02/18	4	49.13	0	0.00	48.65	4	11,934	0.03%
2019/02/15	1	49.30	1	49.05	48.90	0	11,918	0.00%
2019/02/14	9	50.99	4	50.04	49.05	5	11,862	0.04%
2019/02/13	9	49.83	5	50.72	49.80	4	11,648	0.03%
2019/02/12	8	49.86	4	50.11	49.70	4	11,521	0.03%
2019/02/11	68	49.53	36.5	49.36	50.60	31.5	11,339	0.28%
2019/01/30	109	44.88	20	45.55	46.00	89	11,067	0.80%	大買/
2019/01/29	46	42.84	8	42.52	43.05	38	10,767	0.35%
2019/01/28	6	44.43	3	44.48	43.70	3	10,638	0.03%
2019/01/25	24	44.28	11	43.52	43.30	13	10,669	0.12%
2019/01/24	12	45.38	34	46.17	44.30	-22	10,534	-0.21%
2019/01/23	28	42.72	68	43.21	44.65	-40	9,951	-0.40%
2019/01/22	54	41.83	52	41.78	42.35	2	9,846	0.02%
2019/01/21	25	39.06	56	40.40	41.35	-31	9,429	-0.33%
2019/01/18	2	37.35	2	37.78	37.60	0	9,279	0.00%
2019/01/17	3	37.15	0	0.00	36.50	3	9,559	0.03%
2019/01/16	12	37.48	5	37.57	37.10	7	9,849	0.07%
2019/01/14	0	0.00	1	36.70	36.95	-1	10,678	-0.01%
2019/01/11	1	36.90	0	0.00	36.60	1	10,779	0.01%
2019/01/10	3	37.05	3	37.55	36.45	0	10,893	0.00%
2019/01/09	5	37.40	18.6	37.54	37.00	-13.6	11,005	-0.12%
2019/01/08	2	37.90	34	38.15	37.95	-32	11,048	-0.29%
2019/01/07	3	38.40	3	39.00	39.00	0	11,267	0.00%
2019/01/04	4	37.45	81	37.93	37.50	-77	11,269	-0.68%
2019/01/03	1	38.80	2	38.60	38.60	-1	11,357	-0.01%
2019/01/02	34	38.19	12	38.33	38.00	22	11,452	0.19%
2018/12/28	1	38.70	2	38.95	38.90	-1	11,477	-0.01%
2018/12/27	5	38.31	4	38.75	38.40	1	11,562	0.01%
2018/12/26	29	37.41	4	38.49	37.35	25	11,528	0.22%
2018/12/25	21	37.74	22	37.66	38.75	-1	11,555	-0.01%
2018/12/24	3	38.60	3	37.70	38.60	0	11,840	0.00%
2018/12/22	2	36.50	0	0.00	37.00	2	11,913	0.02%
2018/12/21	5	38.76	180	38.43	37.60	-175	12,033	-1.45%	大賣/鉅額交易
2018/12/20	4	38.00	1	37.65	37.90	3	11,750	0.03%
2018/12/19	23	37.80	24	37.04	38.00	-1	12,407	-0.01%
2018/12/18	22	36.69	39	36.71	36.10	-17	12,602	-0.13%
2018/12/17	17	38.89	1	37.05	37.30	16	12,754	0.13%
2018/12/14	2	37.85	3	37.80	38.00	-1	12,727	-0.01%
2018/12/13	19	37.89	54	37.40	37.15	-35	12,739	-0.27%
2018/12/12	21	36.65	4	36.21	36.10	17	12,723	0.13%
2018/12/11	8	35.77	21	35.99	35.70	-13	13,076	-0.10%
2018/12/10	12	34.91	1	35.00	35.00	11	13,446	0.08%
2018/12/07	10	34.67	2	35.15	35.05	8	13,978	0.06%
2018/12/06	3	36.20	26	34.78	34.05	-23	14,042	-0.16%
2018/12/05	28	37.56	0	0.00	37.50	28	14,081	0.20%
2018/12/04	33	39.20	10	39.30	38.50	23	14,113	0.16%
2018/12/03	7	38.06	10	37.72	38.00	-3	13,929	-0.02%
2018/11/30	0	0.00	1	36.75	36.30	-1	13,977	-0.01%
2018/11/29	376	37.66	2	37.53	36.25	374	14,135	2.65%	大買/鉅額交易
2018/11/27	10	37.11	10	37.53	36.55	0	14,571	0.00%
2018/11/26	4	36.40	1	36.25	36.55	3	14,798	0.02%
2018/11/23	3	36.70	4	35.88	35.70	-1	14,888	-0.01%
2018/11/22	1	35.95	1	36.20	35.95	0	14,912	0.00%
2018/11/21	2	36.93	1	36.35	36.45	1	14,938	0.01%
2018/11/20	7	37.07	7	37.06	36.50	0	14,941	0.00%
2018/11/19	21	37.07	33	36.68	37.80	-12	14,780	-0.08%
2018/11/16	4	34.93	9	35.02	34.80	-5	14,501	-0.03%
2018/11/15	6	34.52	4	34.38	34.30	2	14,406	0.01%
2018/11/14	3	34.25	3	35.55	34.00	0	14,326	0.00%
2018/11/13	5	34.24	10	33.98	35.05	-5	14,212	-0.04%
2018/11/12	13	34.70	0	0.00	34.10	13	14,102	0.09%
2018/11/09	10	34.74	13	35.00	35.50	-3	14,002	-0.02%
2018/11/08	4	35.19	2	35.60	34.80	2	13,889	0.01%
2018/11/07	5	36.19	3	36.20	36.65	2	13,747	0.01%
2018/11/06	7	36.53	7	36.74	35.05	0	13,662	0.00%
2018/11/05	6	36.78	6	37.18	36.60	0	13,506	0.00%
2018/11/02	8	36.41	12	36.25	36.30	-4	13,376	-0.03%
2018/11/01	9	36.08	38	34.88	36.30	-29	13,143	-0.22%
2018/10/31	26	33.47	34	32.98	33.75	-8	12,878	-0.06%
2018/10/30	33	30.46	39	29.13	30.70	-6	12,651	-0.05%
2018/10/29	10	31.91	11	32.46	31.35	-1	12,228	-0.01%
2018/10/26	22	34.77	25	35.04	33.20	-3	11,840	-0.03%
2018/10/25	37	37.71	33	35.64	35.50	4	11,427	0.04%
2018/10/24	37	38.77	39	38.82	39.40	-2	11,058	-0.02%
2018/10/23	89	38.10	74	37.86	38.00	15	10,736	0.14%
2018/10/22	75	36.76	79	37.30	37.75	-4	10,320	-0.04%
2018/10/19	18	35.44	16	35.53	35.50	2	9,808	0.02%
2018/10/18	11	36.11	13	36.12	36.40	-2	9,661	-0.02%
2018/10/17	8	35.81	8	35.99	35.55	0	9,509	0.00%
2018/10/16	0	0.00	9	33.97	34.90	-9	9,299	-0.10%
2018/10/15	27	34.97	9	35.72	33.75	18	9,145	0.20%
2018/10/12	9	33.21	1	34.65	34.65	8	8,841	0.09%
2018/10/09	2	34.50	5	34.58	34.00	-3	8,557	-0.04%
2018/10/08	3	34.65	0	0.00	33.85	3	8,362	0.04%
2018/10/05	8	35.63	7	35.69	37.10	1	8,143	0.01%
2018/10/04	2	37.45	3	37.38	37.05	-1	7,948	-0.01%
2018/10/03	4	37.74	3	37.07	37.00	1	7,846	0.01%
2018/10/02	6	38.80	8	40.78	37.75	-2	7,676	-0.03%
2018/10/01	1	38.75	20	38.74	39.00	-19	7,309	-0.26%
2018/09/28	1	39.70	11	39.74	39.95	-10	7,163	-0.14%
2018/09/27	7	40.03	2	40.05	39.55	5	6,973	0.07%
2018/09/26	73	39.84	59	41.01	39.90	14	6,725	0.21%
2018/09/25	22	38.52	14	37.50	39.20	8	5,973	0.13%
2018/09/21	11	36.01	8	36.01	35.65	3	5,648	0.05%
2018/09/20	3	33.83	1	34.25	34.00	2	5,402	0.04%
2018/09/19	0	0.00	4	34.60	33.95	-4	5,267	-0.08%
2018/09/18	6	33.25	5	33.62	33.45	1	5,121	0.02%
2018/09/17	8	35.66	6	35.37	34.80	2	4,920	0.04%
2018/09/14	2	35.10	6	35.52	36.50	-4	4,534	-0.09%
2018/09/13	35	36.50	34	36.31	33.60	1	4,113	0.02%
2018/09/12	6	33.85	4	34.38	34.90	2	3,537	0.06%
2018/09/11	6	34.13	6	34.48	34.40	0	3,414	0.00%
2018/09/10	1	33.90	2	34.48	34.45	-1	3,180	-0.03%
2018/09/07	9	34.42	4	34.85	33.95	5	3,074	0.16%
2018/09/06	1	33.10	2	33.78	35.25	-1	2,918	-0.03%
2018/09/05	4	34.33	3	34.45	34.35	1	2,726	0.04%
2018/09/04	5	34.33	3	34.45	34.30	2	2,514	0.08%
2018/09/03	4	33.70	9	33.88	34.60	-5	2,271	-0.22%
2018/08/31	8	32.38	15.2	32.30	33.00	-7.2	1,890	-0.38%
2018/08/30	5	29.09	7	29.55	30.75	-2	1,418	-0.14%
2018/08/29	1	27.90	0	0.00	29.00	1	1,292	0.08%
2018/08/28	22	28.20	20	28.30	28.30	2	1,363	0.15%
2018/08/27	4	27.31	2	26.93	27.75	2	1,314	0.15%
2018/08/24	1	25.75	1	25.55	25.30	0	1,233	0.00%
2018/08/23	0	0.00	1	24.55	25.00	-1	1,297	-0.08%
2018/08/21	0	0.00	1	24.20	24.15	-1	1,291	-0.08%
2018/08/20	1	24.20	0	0.00	24.20	1	1,289	0.08%
2018/08/15	1	24.85	0	0.00	24.80	1	1,325	0.08%
2018/08/08	0	0.00	2	26.85	27.25	-2	1,380	-0.14%
2018/08/07	0	0.00	7	26.82	26.75	-7	1,367	-0.51%
2018/07/30	1	26.60	1	26.80	26.80	0	1,292	0.00%
2018/07/20	0	0.00	4	26.15	26.00	-4	1,237	-0.32%
2018/07/19	4	26.15	0	0.00	26.20	4	1,234	0.32%
2018/07/10	4	26.00	0	0.00	25.95	4	1,221	0.33%
2018/07/09	0	0.00	1	25.90	26.15	-1	1,222	-0.08%
2018/07/06	0	0.00	2	25.50	25.55	-2	1,224	-0.16%
2018/07/05	1	26.10	1	26.10	26.10	0	1,220	0.00%
2018/06/29	2	27.40	0	0.00	27.30	2	1,224	0.16%
2018/06/28	1	27.20	0	0.00	27.10	1	1,219	0.08%
2018/06/27	1	27.35	0	0.00	27.00	1	1,211	0.08%
2018/06/26	0	0.00	15	27.30	27.30	-15	1,206	-1.24%
2018/06/20	0	0.00	3	26.90	26.90	-3	1,158	-0.26%
2018/06/14	0	0.00	4	27.83	27.85	-4	1,127	-0.35%
2018/06/11	0	0.00	2	27.70	27.25	-2	1,078	-0.19%
2018/06/08	0	0.00	6	27.45	27.45	-6	1,066	-0.56%
2018/06/07	7	27.50	1	27.50	27.50	6	1,053	0.57%
2018/06/06	14	27.88	5	27.72	27.95	9	1,009	0.89%
2018/06/05	19	28.07	2	28.45	27.95	17	979	1.74%
2018/06/04	3	26.50	0	0.00	27.20	3	825	0.36%
2018/05/18	2	27.10	1	27.10	27.00	1	610	0.16%
2018/05/10	1	26.00	0	0.00	25.95	1	590	0.17%
2018/04/25	5	25.45	0	0.00	25.35	5	725	0.69%
2018/04/23	0	0.00	5	26.35	26.00	-5	758	-0.66%
2018/04/13	0	0.00	4	27.35	27.20	-4	866	-0.46%
2018/04/11	0	0.00	2	27.35	27.55	-2	954	-0.21%
2018/03/27	4	28.13	0	0.00	28.20	4	1,154	0.35%
2018/03/20	2	28.55	0	0.00	29.00	2	1,385	0.14%
2018/03/08	0	0.00	3	29.05	28.80	-3	2,012	-0.15%
2018/03/06	3	28.55	2	28.50	28.40	1	2,371	0.04%
2018/03/01	0	0.00	4	29.38	29.70	-4	2,469	-0.16%
2018/02/27	0	0.00	1	29.90	29.55	-1	2,480	-0.04%
2018/02/26	0	0.00	1	29.85	30.30	-1	2,485	-0.04%
2018/02/08	0	0.00	9	28.00	28.15	-9	2,636	-0.34%
2018/02/07	0	0.00	4	28.35	28.55	-4	2,640	-0.15%
2018/02/05	2	29.55	0	0.00	29.85	2	2,627	0.08%
2018/01/31	2	30.15	52	30.17	30.45	-50	2,763	-1.81%
2018/01/30	2	30.70	5	30.65	30.70	-3	2,785	-0.11%
2018/01/26	1	31.20	0	0.00	30.85	1	2,804	0.04%
2018/01/25	0	0.00	1	31.70	31.45	-1	2,824	-0.04%
2018/01/24	1	31.10	3	31.10	31.45	-2	2,824	-0.07%
2018/01/23	3	30.87	3	31.42	31.05	0	2,883	0.00%
2018/01/22	8	31.34	3	31.35	30.80	5	2,935	0.17%
2018/01/19	6	32.11	2	32.15	32.05	4	2,905	0.14%
2018/01/18	3	32.70	2	32.83	32.60	1	2,897	0.03%
2018/01/17	13	32.88	4	33.28	32.65	9	2,898	0.31%
2018/01/16	1	33.75	8	33.42	33.75	-7	2,864	-0.24%
2018/01/15	2	32.10	1	32.50	32.10	1	2,844	0.04%
2018/01/12	1	32.30	0	0.00	32.05	1	2,862	0.03%
2018/01/11	0	0.00	2	31.90	32.10	-2	2,848	-0.07%
2018/01/10	3	31.95	0	0.00	32.00	3	2,844	0.11%
2018/01/09	11	32.36	1	32.45	32.35	10	2,833	0.35%
2018/01/08	10	32.87	1	32.70	32.00	9	2,809	0.32%
2018/01/05	2	34.28	2	34.85	34.40	0	2,745	0.00%
2018/01/04	4	34.53	0	0.00	34.50	4	2,728	0.15%