台燿 (6274)-國票-長城券商分點個股進出

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
184.0
漲跌
▲7.5
漲幅
+4.25%
成交量
25,358張
產業
上櫃電子零組件類股▲0.44%
767人加入追蹤

立即追蹤
本地時間:14:30

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

台燿 (6274)籌碼相關－國票-長城券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-長城券商分點個股進出
國票-長城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	86	180.48	11	184.91	184.00	75	6,974	1.08%
2024/12/10	1	176.00	13.1	176.04	176.50	-12.1	6,669	-0.18%
2024/12/09	1	174.00	41	174.76	174.00	-40	6,849	-0.58%
2024/12/06	32	175.39	160	172.82	172.50	-128	6,932	-1.85%	大賣/鉅額交易
2024/12/05	36	174.11	30	175.17	175.50	6	7,126	0.08%
2024/12/04	0	0.00	3	175.50	176.50	-3	7,396	-0.04%
2024/12/03	41	174.57	40	173.00	173.00	1	7,510	0.01%
2024/12/02	114	172.02	32.1	173.44	173.50	81.9	7,692	1.06%	大買/
2024/11/29	1	167.00	0	0.00	171.00	1	7,765	0.01%
2024/11/28	2	165.50	3	163.50	165.50	-1	7,987	-0.01%
2024/11/27	51	169.44	0	0.00	164.50	51	7,997	0.64%
2024/11/26	0	0.00	13	168.08	168.00	-13	8,015	-0.16%
2024/11/25	8	167.88	0	0.00	167.50	8	7,999	0.10%
2024/11/22	59	168.03	8	169.00	167.50	51	8,009	0.64%
2024/11/21	12	163.33	14	165.29	167.00	-2	7,916	-0.03%
2024/11/18	0	0.00	1	152.00	151.50	-1	7,705	-0.01%
2024/11/14	4	156.25	0	0.00	154.50	4	7,778	0.05%
2024/11/12	1	155.00	0	0.00	155.00	1	7,828	0.01%
2024/11/08	0	0.00	11	163.86	162.50	-11	7,908	-0.14%
2024/11/07	10	162.50	10	163.00	164.00	0	7,991	0.00%
2024/11/06	0	0.00	1	159.00	159.00	-1	8,009	-0.01%
2024/11/05	10	161.00	0	0.00	159.00	10	8,124	0.12%
2024/11/04	2	161.00	0	0.00	163.00	2	8,331	0.02%
2024/11/01	9.2	154.26	8	155.50	158.00	1.2	8,368	0.01%
2024/10/30	1	160.00	0	0.00	162.00	1	8,291	0.01%
2024/10/29	0.1	163.50	0	0.00	161.00	0.1	8,406	0.00%
2024/10/25	1	169.00	0.5	169.00	169.00	0.5	8,389	0.01%
2024/10/24	3	170.50	0	0.00	169.00	3	8,431	0.04%
2024/10/23	1	172.00	0.4	172.00	172.00	0.6	8,456	0.01%
2024/10/21	1	168.00	0	0.00	167.50	1	8,537	0.01%
2024/10/18	2.2	166.77	0	0.00	165.00	2.2	8,589	0.03%
2024/10/16	0.6	173.75	0	0.00	171.50	0.6	8,429	0.01%
2024/10/15	1	180.00	0	0.00	178.00	1	8,326	0.01%
2024/10/11	2	177.50	2	176.00	177.50	0	8,325	0.00%
2024/10/09	0	0.00	4	174.50	174.50	-4	8,364	-0.05%
2024/10/08	0	0.00	4	176.13	178.00	-4	8,381	-0.05%
2024/10/07	8	173.25	0	0.00	172.50	8	8,369	0.10%
2024/10/04	0.2	172.50	0	0.00	171.00	0.2	8,437	0.00%
2024/09/30	0.5	171.33	0	0.00	170.50	0.5	8,596	0.01%
2024/09/27	0.4	177.00	0	0.00	175.00	0.4	8,751	0.00%
2024/09/24	2.2	174.73	3	177.00	178.00	-0.8	8,649	-0.01%
2024/09/23	6	186.17	2	184.50	181.00	4	8,538	0.05%
2024/09/20	12	184.92	11.1	184.92	182.50	0.9	8,508	0.01%
2024/09/19	3	180.83	3	179.33	184.00	0	8,425	0.00%
2024/09/18	2.4	180.23	0	0.00	174.50	2.4	8,314	0.03%
2024/09/16	15.1	188.43	10	189.15	183.00	5.1	8,237	0.06%
2024/09/13	4	181.63	19.2	183.41	184.50	-15.2	7,955	-0.19%
2024/09/12	4	180.00	15	181.00	180.50	-11	7,768	-0.14%
2024/09/11	15.1	172.99	0	173.00	175.00	15.1	7,704	0.20%
2024/09/10	4.3	179.37	3	171.67	172.00	1.3	7,712	0.02%
2024/09/09	5.1	176.48	0	0.00	177.50	5.1	7,522	0.07%
2024/09/06	10	179.50	5	178.10	176.00	5	7,489	0.07%
2024/09/05	3.1	176.58	4	175.75	176.00	-0.9	7,450	-0.01%
2024/09/04	8.3	170.44	9	172.44	167.50	-0.7	7,143	-0.01%
2024/09/03	3	179.67	6	177.83	177.00	-3	7,017	-0.04%
2024/09/02	10	176.25	9	178.00	172.50	1	6,920	0.01%
2024/08/30	4	176.12	2	177.50	175.50	2	6,843	0.03%
2024/08/27	1	162.50	0	0.00	162.50	1	6,675	0.01%
2024/08/22	0	0.00	1	160.00	159.00	-1	6,817	-0.01%
2024/08/21	0	0.00	1	159.00	159.00	-1	6,882	-0.01%
2024/08/16	0	0.00	1	163.00	163.50	-1	7,176	-0.01%
2024/08/15	1	159.50	2	160.50	159.00	-1	7,174	-0.01%
2024/08/14	2	161.00	0	0.00	160.00	2	7,198	0.03%
2024/08/13	0	0.00	1	161.00	161.00	-1	7,191	-0.01%
2024/08/12	0	0.00	2	159.25	158.50	-2	7,244	-0.03%
2024/08/09	1	155.00	5	157.00	154.00	-4	7,346	-0.05%
2024/08/08	3	152.67	1	156.00	152.50	2	7,361	0.03%
2024/08/07	7	155.29	5	154.50	154.50	2	7,425	0.03%
2024/08/06	8	148.88	6	151.75	152.50	2	7,445	0.03%
2024/08/05	2	143.00	7	147.50	142.50	-5	7,351	-0.07%
2024/08/01	1	162.50	2	165.75	166.00	-1	7,355	-0.01%
2024/07/31	1	152.50	1	157.00	160.00	0	7,368	0.00%
2024/07/29	2	156.00	0	0.00	151.50	2	7,515	0.03%
2024/07/26	1	156.50	1	152.00	156.00	0	7,677	0.00%
2024/07/23	1	153.50	0	0.00	158.00	1	7,733	0.01%
2024/07/22	0	0.00	1	151.00	151.00	-1	7,872	-0.01%
2024/07/19	1	161.00	0	0.00	158.00	1	7,927	0.01%
2024/07/18	3	164.67	2	167.50	166.00	1	8,162	0.01%
2024/07/17	1	170.00	1	170.50	168.00	0	8,330	0.00%
2024/07/10	0	0.00	9	177.39	176.50	-9	9,142	-0.10%
2024/07/09	1	171.50	0	0.00	171.50	1	9,164	0.01%
2024/07/05	1	170.00	10	173.85	176.00	-9	9,149	-0.10%
2024/07/04	6	167.92	7	169.43	169.00	-1	9,200	-0.01%
2024/07/03	5	167.50	1	166.50	164.50	4	9,463	0.04%
2024/06/21	3	163.00	0	0.00	163.50	3	11,737	0.03%
2024/06/20	0	0.00	3	168.00	167.00	-3	12,223	-0.02%
2024/06/19	3	164.50	0	0.00	164.00	3	12,449	0.02%
2024/06/18	5	168.00	1	170.00	167.50	4	12,584	0.03%
2024/06/14	24	173.02	21	173.19	173.00	3	13,170	0.02%
2024/06/13	1	175.50	1	173.50	174.50	0	13,253	0.00%
2024/06/12	0	0.00	5	171.70	176.00	-5	13,453	-0.04%
2024/06/11	1	167.50	0	0.00	164.50	1	13,350	0.01%
2024/06/06	1	170.50	0	0.00	170.00	1	14,056	0.01%
2024/06/05	1	173.00	0	0.00	172.00	1	14,133	0.01%
2024/06/03	1	170.50	3	172.50	172.50	-2	15,216	-0.01%
2024/05/31	3	168.00	1	168.00	166.50	2	15,320	0.01%
2024/05/30	20	165.00	20	162.50	162.50	0	15,445	0.00%
2024/05/29	0	0.00	3	168.00	167.00	-3	15,544	-0.02%
2024/05/28	0	0.00	20	168.00	168.00	-20	15,649	-0.13%
2024/05/27	22	170.89	0	0.00	169.00	22	15,745	0.14%
2024/05/24	21	166.07	20	171.00	171.00	1	15,921	0.01%
2024/05/23	1	175.00	0	0.00	170.00	1	16,065	0.01%
2024/05/22	2	178.00	0	0.00	176.50	2	16,464	0.01%
2024/05/21	0	0.00	6	174.50	173.50	-6	16,646	-0.04%
2024/05/20	1	178.00	1	181.00	177.50	0	16,725	0.00%
2024/05/17	31	175.45	30	177.00	177.00	1	16,944	0.01%
2024/05/16	3	180.17	21	178.17	178.00	-18	17,381	-0.10%
2024/05/15	4	177.88	5	181.50	174.50	-1	17,547	-0.01%
2024/05/14	14	170.64	12	173.08	173.00	2	17,694	0.01%
2024/05/13	33	175.76	10	171.50	171.50	23	17,925	0.13%
2024/05/10	2	183.75	0	0.00	180.00	2	18,115	0.01%
2024/05/09	0	0.00	6	188.92	187.50	-6	18,153	-0.03%
2024/05/08	2	181.50	3	185.00	185.50	-1	18,136	-0.01%
2024/05/07	3	178.67	0	0.00	182.00	3	18,331	0.02%
2024/05/06	4	190.25	2	185.00	181.00	2	18,212	0.01%
2024/05/03	6	188.75	3	188.17	188.00	3	18,079	0.02%
2024/05/02	1	182.00	1	186.00	188.00	0	18,085	0.00%
2024/04/30	6	188.83	1	187.50	185.50	5	18,030	0.03%
2024/04/29	0	0.00	352	183.93	183.50	-352	17,950	-1.96%	大賣/鉅額交易
2024/04/26	3	180.33	3	179.67	179.50	0	18,335	0.00%
2024/04/25	2	176.50	0	0.00	175.00	2	18,370	0.01%
2024/04/24	6	173.00	2	175.75	175.50	4	18,263	0.02%
2024/04/23	1	158.50	4	163.13	164.50	-3	18,092	-0.02%
2024/04/22	1	159.00	1	155.00	152.50	0	17,925	0.00%
2024/04/17	1	168.00	0	0.00	168.00	1	17,651	0.01%
2024/04/16	1	172.50	300	164.21	167.00	-299	17,468	-1.71%	大賣/鉅額交易
2024/04/15	2	182.25	4	183.75	182.00	-2	17,274	-0.01%
2024/04/12	4	186.00	8	186.50	188.00	-4	17,253	-0.02%
2024/04/10	3	191.50	2	186.50	186.50	1	17,212	0.01%
2024/04/09	2	199.00	8	196.56	192.50	-6	16,992	-0.04%
2024/04/08	37	188.64	25	188.20	190.50	12	16,635	0.07%
2024/04/03	3	181.50	24	185.44	187.00	-21	16,324	-0.13%
2024/04/02	12	180.29	7	181.57	182.00	5	16,359	0.03%
2024/04/01	6	184.42	4	185.00	182.50	2	16,338	0.01%
2024/03/29	3	180.83	0	0.00	179.00	3	16,149	0.02%
2024/03/28	3	183.67	19	184.97	183.00	-16	15,980	-0.10%
2024/03/27	7	183.00	5	183.60	182.50	2	15,766	0.01%
2024/03/26	5	179.60	5	179.50	176.00	0	15,387	0.00%
2024/03/25	12	181.83	44	178.36	184.50	-32	14,768	-0.22%
2024/03/22	19	169.79	25	170.58	168.00	-6	14,296	-0.04%
2024/03/21	4	164.25	6	166.75	165.00	-2	14,082	-0.01%
2024/03/20	10	165.60	1	167.50	163.50	9	13,921	0.06%
2024/03/19	50	170.31	32	171.23	168.50	18	13,749	0.13%
2024/03/18	1	161.50	6	161.83	163.50	-5	13,233	-0.04%
2024/03/15	12	159.67	15	162.00	161.50	-3	13,126	-0.02%
2024/03/14	150	151.00	4	154.50	156.00	146	12,863	1.13%	大買/鉅額交易
2024/03/13	14	158.46	6	156.92	154.00	8	12,827	0.06%
2024/03/12	14	162.93	10	164.35	160.00	4	12,597	0.03%
2024/03/11	9	159.61	9	159.89	157.50	0	12,266	0.00%
2024/03/08	17	160.88	8	153.56	156.00	9	12,121	0.07%
2024/03/07	81	170.59	32	172.64	164.00	49	11,727	0.42%
2024/03/06	4	162.63	8	161.38	163.00	-4	11,096	-0.04%
2024/03/05	2	162.00	12	158.42	162.00	-10	10,945	-0.09%
2024/03/04	4	158.75	7	158.50	157.50	-3	10,844	-0.03%
2024/03/01	8	158.81	7	159.36	163.00	1	10,820	0.01%
2024/02/29	7	156.71	2	159.00	156.50	5	10,839	0.05%
2024/02/27	3	156.00	0	0.00	155.00	3	10,861	0.03%
2024/02/26	2	165.00	0	0.00	162.50	2	10,850	0.02%
2024/02/23	20	165.68	29	163.48	165.50	-9	10,697	-0.08%
2024/02/22	9	156.22	5	160.50	156.50	4	10,377	0.04%
2024/02/21	7	152.57	0	0.00	151.50	7	10,391	0.07%
2024/02/20	14	155.04	3	151.83	155.50	11	10,413	0.11%
2024/02/19	29	159.84	4	154.50	154.50	25	10,306	0.24%
2024/02/16	4	160.63	8	157.56	156.50	-4	10,209	-0.04%
2024/02/15	7	161.71	13	162.12	162.50	-6	10,022	-0.06%
2024/02/05	3	149.50	1	150.50	148.00	2	9,708	0.02%
2024/02/02	13	144.73	15	145.73	146.50	-2	9,390	-0.02%
2024/02/01	4	139.63	4	140.38	139.00	0	9,161	0.00%
2024/01/31	0	0.00	4	135.75	135.50	-4	9,060	-0.04%
2024/01/30	10	135.50	17	136.15	135.50	-7	9,005	-0.08%
2024/01/29	2	130.00	2	130.25	130.00	0	8,926	0.00%
2024/01/25	1	128.50	1	130.50	128.50	0	9,477	0.00%
2024/01/24	2	133.75	4	134.88	133.50	-2	9,455	-0.02%
2024/01/23	3	134.83	2	136.25	135.00	1	9,546	0.01%
2024/01/22	6	136.17	11	135.09	137.00	-5	9,526	-0.05%
2024/01/19	2	126.50	4	126.50	128.50	-2	9,174	-0.02%
2024/01/18	2	124.00	0	0.00	122.00	2	9,251	0.02%
2024/01/15	3	124.00	4	125.00	125.00	-1	9,663	-0.01%
2024/01/12	1	121.00	1	123.00	120.50	0	9,989	0.00%
2024/01/11	1	117.00	4	119.25	120.00	-3	10,166	-0.03%
2024/01/09	0	0.00	1	119.00	118.50	-1	10,623	-0.01%
2024/01/08	1	122.00	0	0.00	118.50	1	10,765	0.01%
2024/01/04	50	125.00	0	0.00	125.00	50	10,972	0.46%
2024/01/02	0	0.00	3	123.50	123.50	-3	11,431	-0.03%
2023/12/27	1	124.50	0	0.00	125.50	1	12,513	0.01%
2023/12/26	0	0.00	4	122.75	123.50	-4	13,165	-0.03%
2023/12/25	3	121.50	3	121.00	120.50	0	13,457	0.00%
2023/12/21	1	119.50	4	118.63	119.50	-3	13,966	-0.02%
2023/12/20	2	115.75	0	0.00	114.00	2	14,298	0.01%
2023/12/18	1	116.00	0	0.00	115.00	1	14,658	0.01%
2023/12/15	1	120.00	0	0.00	120.00	1	14,809	0.01%
2023/12/14	0	0.00	1	122.50	121.00	-1	15,180	-0.01%
2023/12/13	0	0.00	6	121.00	121.00	-6	15,313	-0.04%
2023/12/12	1	122.00	1	120.00	120.50	0	15,781	0.00%
2023/12/11	0	0.00	1	124.00	122.00	-1	16,068	-0.01%
2023/12/08	7	124.79	7	125.36	123.00	0	16,241	0.00%
2023/12/07	2	124.50	2	125.50	124.00	0	16,350	0.00%
2023/12/06	8	124.94	1	124.50	125.50	7	16,631	0.04%
2023/12/04	0	0.00	1	123.50	122.00	-1	16,975	-0.01%
2023/11/29	1	121.50	0	0.00	123.50	1	18,393	0.01%
2023/11/28	1	115.50	7	120.21	122.00	-6	18,707	-0.03%
2023/11/27	6	117.92	23	118.37	116.00	-17	18,808	-0.09%
2023/11/24	3	123.67	11	124.05	123.50	-8	18,741	-0.04%
2023/11/22	4	126.75	1	126.00	127.00	3	18,579	0.02%
2023/11/20	5	124.60	18.1	125.73	128.00	-13.1	18,725	-0.07%
2023/11/17	13	119.96	18	121.31	120.50	-5	18,737	-0.03%
2023/11/16	4	117.13	5.1	118.80	119.00	-1.1	18,818	-0.01%
2023/11/15	23	119.22	41	118.91	116.50	-18	18,817	-0.10%
2023/11/14	32	113.55	0	0.00	113.00	32	18,739	0.17%
2023/11/13	2	116.00	4	117.00	115.50	-2	18,922	-0.01%
2023/11/10	2	114.25	0	0.00	115.00	2	19,178	0.01%
2023/11/09	4	115.25	26	116.25	117.00	-22	19,316	-0.11%
2023/11/08	2	115.00	10	116.30	116.00	-8	19,333	-0.04%
2023/11/07	5	112.90	0	0.00	113.00	5	19,432	0.03%
2023/11/06	2	113.75	2	117.00	115.50	0	19,577	0.00%
2023/11/03	5	113.90	1	116.50	113.50	4	19,641	0.02%
2023/11/02	5	114.30	10	116.20	115.00	-5	19,876	-0.03%
2023/11/01	3	107.33	2	108.00	107.50	1	20,059	0.00%
2023/10/31	13	107.42	17	106.91	106.50	-4	20,308	-0.02%
2023/10/30	1	111.00	7	113.29	113.50	-6	20,698	-0.03%
2023/10/27	4	111.88	12	111.79	110.50	-8	21,003	-0.04%
2023/10/26	13	112.31	2	113.50	111.50	11	21,563	0.05%
2023/10/25	7	119.36	0	0.00	119.00	7	22,344	0.03%
2023/10/24	3	116.83	5	119.50	121.50	-2	22,989	-0.01%
2023/10/23	3	116.50	8	115.13	116.00	-5	23,627	-0.02%
2023/10/20	16	108.25	21	110.14	111.00	-5	23,884	-0.02%
2023/10/19	27	115.24	3	115.33	114.50	24	24,210	0.10%
2023/10/18	29	122.24	14	118.21	116.50	15	24,388	0.06%
2023/10/17	1	129.00	2	131.00	129.00	-1	24,447	0.00%
2023/10/16	205	130.83	4	130.25	130.00	201	24,620	0.82%	大買/鉅額交易
2023/10/13	0	0.00	2	138.75	138.50	-2	24,996	-0.01%
2023/10/12	5	137.00	2	138.00	137.00	3	25,080	0.01%
2023/10/11	1	139.00	2	142.50	138.50	-1	25,145	0.00%
2023/10/06	30	141.83	16	141.97	140.50	14	25,247	0.06%
2023/10/05	17	145.94	8	147.19	145.50	9	25,217	0.04%
2023/10/04	46	146.97	14	146.21	148.50	32	25,030	0.13%
2023/10/03	51	148.40	29	146.78	147.00	22	24,923	0.09%
2023/10/02	68	146.97	34	147.03	148.50	34	24,468	0.14%
2023/09/28	4	136.63	17	138.68	136.00	-13	23,773	-0.05%
2023/09/27	11.2	134.47	12	135.67	137.00	-0.8	23,484	0.00%
2023/09/26	11	135.73	6	137.08	132.50	5	23,261	0.02%
2023/09/25	19	133.00	29	134.17	137.00	-10	22,975	-0.04%
2023/09/22	14	127.96	24	129.10	130.50	-10	22,533	-0.04%
2023/09/21	19	125.08	2	126.50	126.00	17	22,317	0.08%
2023/09/20	16	123.38	19	124.95	127.50	-3	22,065	-0.01%
2023/09/19	16	130.38	5	131.20	123.50	11	21,870	0.05%
2023/09/18	5	129.30	4	130.00	129.50	1	21,468	0.00%
2023/09/15	3	128.83	19	125.47	130.50	-16	21,284	-0.08%
2023/09/14	11	121.18	15	122.23	122.00	-4	20,836	-0.02%
2023/09/13	3	114.00	3	115.17	117.00	0	20,611	0.00%
2023/09/12	18	117.64	15	117.33	117.00	3	20,431	0.01%
2023/09/11	11	119.50	60	123.18	116.50	-49	20,311	-0.24%
2023/09/08	4	131.38	2	132.25	129.00	2	20,001	0.01%
2023/09/07	16	138.03	5	136.60	135.00	11	19,809	0.06%
2023/09/06	18	141.67	7	140.29	139.00	11	19,493	0.06%
2023/09/05	18	137.08	10	138.30	141.50	8	18,934	0.04%
2023/09/04	6	128.75	12	128.75	129.00	-6	18,661	-0.03%
2023/09/01	8	125.88	5	127.00	123.50	3	18,678	0.02%
2023/08/31	2	125.50	4	126.00	125.00	-2	18,309	-0.01%
2023/08/30	10	123.00	3	124.33	123.00	7	18,158	0.04%
2023/08/29	3	122.83	1	124.50	122.00	2	18,153	0.01%
2023/08/28	6	120.50	4	120.88	120.50	2	18,063	0.01%
2023/08/25	3	122.83	6	121.83	121.00	-3	17,983	-0.02%
2023/08/24	8	130.06	5	130.50	125.50	3	17,910	0.02%
2023/08/23	10	126.95	19	128.08	128.00	-9	17,570	-0.05%
2023/08/22	7	124.86	25	125.36	125.00	-18	17,388	-0.10%
2023/08/21	3	119.83	2	120.25	120.00	1	17,352	0.01%
2023/08/18	6	125.75	87	127.51	122.00	-81	17,438	-0.46%
2023/08/17	31	123.48	19	126.16	128.00	12	17,322	0.07%
2023/08/16	59	125.79	37	124.39	126.00	22	17,388	0.13%
2023/08/15	1	119.00	1	121.00	120.00	0	17,179	0.00%
2023/08/14	1	116.00	2	117.50	117.50	-1	16,988	-0.01%
2023/08/11	6	116.92	3	118.00	118.50	3	16,851	0.02%
2023/08/10	1	121.44	3	118.01	120.00	-2	16,604	-0.01%
2023/08/09	21	125.48	4	125.38	123.50	17	16,343	0.10%
2023/08/08	53	128.49	5	129.30	128.50	48	16,110	0.30%
2023/08/07	13	124.31	15	125.43	130.50	-2	15,714	-0.01%
2023/08/04	2	119.00	13	118.00	119.00	-11	15,149	-0.07%
2023/08/02	34	116.04	22	117.14	113.50	12	14,763	0.08%
2023/08/01	8	121.00	11	122.86	122.50	-3	14,262	-0.02%
2023/07/31	75	131.79	27	132.35	125.00	48	14,003	0.34%
2023/07/28	40	137.55	20	137.55	138.00	20	13,340	0.15%
2023/07/27	38	132.51	54	136.74	133.50	-16	12,247	-0.13%
2023/07/26	26	129.10	12	135.46	127.00	14	11,440	0.12%
2023/07/25	16	127.69	34	131.76	134.00	-18	10,566	-0.17%
2023/07/24	9	120.89	11	121.41	122.00	-2	10,047	-0.02%
2023/07/21	11	115.86	9	116.22	116.50	2	9,303	0.02%
2023/07/20	6	117.08	20	117.50	118.50	-14	8,892	-0.16%
2023/07/19	5	111.70	4	110.63	108.00	1	8,448	0.01%
2023/07/18	5	109.40	3	102.67	107.00	2	8,087	0.02%
2023/07/17	0	0.00	13	105.53	106.00	-13	7,522	-0.17%
2023/07/14	0	0.00	3	93.83	96.50	-3	7,259	-0.04%
2023/07/13	3	92.57	10	91.20	90.40	-7	7,049	-0.10%
2023/07/12	2	88.50	3	87.87	87.30	-1	6,724	-0.01%
2023/07/11	3	85.40	6	83.75	85.40	-3	6,488	-0.05%
2023/07/10	1	83.00	0	0.00	78.90	1	6,340	0.02%
2023/07/07	0	0.00	23	77.96	80.20	-23	6,197	-0.37%
2023/06/30	0	0.00	10	75.10	75.50	-10	5,861	-0.17%
2023/06/28	0	0.00	3	71.80	71.30	-3	5,830	-0.05%
2023/06/27	13	70.73	4	70.70	70.50	9	5,988	0.15%
2023/06/19	20	74.65	0	0.00	74.60	20	6,096	0.33%
2023/06/15	1	78.00	0	0.00	78.00	1	6,158	0.02%
2023/06/14	0	0.00	11	78.38	78.50	-11	6,164	-0.18%
2023/06/13	9	79.42	0	0.00	78.90	9	6,135	0.15%
2023/06/12	22	79.78	5	79.54	79.70	17	6,137	0.28%
2023/06/09	3	81.67	0	0.00	81.80	3	6,135	0.05%
2023/06/08	4	81.35	0	0.00	80.70	4	6,089	0.07%
2023/06/07	1	83.40	32	80.95	83.90	-31	6,025	-0.51%
2023/06/06	1	76.30	20	76.10	76.30	-19	5,816	-0.33%
2023/06/02	2	75.00	30	77.34	77.80	-28	5,711	-0.49%
2023/05/30	0	0.00	3	76.43	76.50	-3	5,538	-0.05%
2023/05/29	2	75.20	3	74.90	75.20	-1	5,481	-0.02%
2023/05/26	3	73.70	5	75.52	73.70	-2	5,417	-0.04%
2023/05/25	5	76.76	3	76.37	76.00	2	5,297	0.04%
2023/05/24	6	74.87	6	76.87	75.60	0	5,077	0.00%
2023/05/22	0	0.00	68	74.42	72.30	-68	4,629	-1.47%
2023/05/19	0	0.00	28	65.22	67.90	-28	4,286	-0.65%
2023/05/18	0	0.00	1	64.10	64.10	-1	4,184	-0.02%
2023/05/11	41	60.12	0	0.00	60.10	41	4,308	0.95%
2023/05/10	60	63.86	2	63.55	63.70	58	4,246	1.37%
2023/05/08	20	67.70	0	0.00	67.70	20	4,165	0.48%
2023/05/05	1	64.50	14	68.29	69.00	-13	4,157	-0.31%
2023/05/04	24	62.76	20	64.90	65.00	4	4,050	0.10%
2023/04/27	0	0.00	10	65.30	65.00	-10	4,235	-0.24%
2023/04/26	10	61.40	0	0.00	62.30	10	4,332	0.23%
2023/04/20	10	65.30	0	0.00	65.00	10	4,455	0.22%
2023/04/19	54	67.29	0	0.00	66.50	54	4,565	1.18%
2023/04/18	24	67.70	0	0.00	68.00	24	4,598	0.52%
2023/04/17	0	0.00	20	69.90	69.40	-20	4,593	-0.44%
2023/04/14	0	0.00	36	69.65	69.20	-36	4,625	-0.78%
2023/04/13	8	66.90	0	0.00	66.80	8	4,562	0.18%
2023/04/12	1	71.10	0	0.00	71.10	1	4,443	0.02%
2023/04/11	2	71.80	0	0.00	71.80	2	4,375	0.05%
2023/04/10	46	69.92	8	72.00	71.90	38	4,310	0.88%
2023/03/30	0	0.00	48	71.88	71.70	-48	4,177	-1.15%
2023/03/29	50	70.41	90	71.48	70.40	-40	4,136	-0.97%
2023/03/28	88	72.14	25	72.26	71.70	63	4,087	1.54%
2023/03/27	0	0.00	20	71.60	70.60	-20	3,926	-0.51%
2023/03/23	10	70.20	10	71.60	69.70	0	3,828	0.00%
2023/03/17	0	0.00	2	67.75	67.00	-2	3,478	-0.06%
2023/03/14	1	65.10	0	0.00	64.10	1	3,423	0.03%
2023/03/13	1	66.50	0	0.00	67.10	1	3,422	0.03%
2023/03/09	8	64.86	8	67.13	69.60	0	3,118	0.00%
2023/02/20	0	0.00	210	58.78	59.20	-210	3,372	-6.23%	大賣/鉅額交易
2023/02/10	0	0.00	2	59.10	58.00	-2	3,963	-0.05%
2023/02/08	212	61.36	0	0.00	61.20	212	4,103	5.17%	大買/鉅額交易
2023/02/06	0	0.00	1	61.00	60.90	-1	4,611	-0.02%
2023/02/02	3	63.23	0	0.00	62.80	3	4,652	0.06%
2023/01/17	0	0.00	1	58.70	59.40	-1	4,470	-0.02%
2023/01/16	7	59.57	8	60.00	59.50	-1	4,441	-0.02%
2023/01/12	3	58.07	4	58.93	58.50	-1	4,283	-0.02%
2023/01/11	0	0.00	1	61.10	60.00	-1	4,228	-0.02%
2023/01/10	2	61.00	0	0.00	61.30	2	4,207	0.05%
2023/01/09	2	61.15	2	60.20	61.30	0	4,138	0.00%
2023/01/06	0	0.00	2	57.00	57.60	-2	4,030	-0.05%
2023/01/05	1	56.60	0	0.00	55.70	1	3,997	0.03%
2023/01/04	1	55.80	0	0.00	56.00	1	3,998	0.03%
2022/12/16	0	0.00	1	55.40	55.30	-1	4,152	-0.02%
2022/12/15	0	0.00	1	55.60	55.50	-1	4,137	-0.02%
2022/12/14	0	0.00	1	55.70	55.80	-1	4,134	-0.02%
2022/12/06	1	55.10	0	0.00	55.30	1	4,003	0.02%
2022/12/05	4	57.65	4	57.43	57.80	0	3,914	0.00%
2022/12/02	1	59.00	0	0.00	58.20	1	3,841	0.03%
2022/12/01	0	0.00	1	58.40	58.40	-1	3,800	-0.03%
2022/11/30	1	57.20	0	0.00	57.20	1	3,772	0.03%
2022/11/29	2	56.15	1	57.20	57.40	1	3,739	0.03%
2022/11/28	0	0.00	1	53.80	55.70	-1	3,681	-0.03%
2022/11/24	3	56.10	2	55.90	56.00	1	3,639	0.03%
2022/11/23	3	55.37	3	55.97	55.90	0	3,598	0.00%
2022/11/18	1	54.90	0	0.00	54.80	1	3,427	0.03%
2022/11/17	1	54.50	1	55.70	55.10	0	3,371	0.00%
2022/11/16	16	55.26	17	56.04	54.90	-1	3,287	-0.03%
2022/11/15	1	52.80	1	54.30	53.10	0	3,117	0.00%
2022/11/14	1	51.60	2	51.70	52.30	-1	3,000	-0.03%
2022/11/11	2	51.75	3	51.00	52.10	-1	2,836	-0.04%
2022/11/10	2	50.10	3	49.20	49.20	-1	2,714	-0.04%
2022/11/09	1	49.60	21	50.60	50.50	-20	2,651	-0.75%
2022/11/07	2	49.45	2	49.50	49.70	0	2,463	0.00%
2022/11/04	4	49.33	5	48.57	49.70	-1	2,340	-0.04%
2022/11/03	10	48.70	20	48.25	48.75	-10	2,213	-0.45%
2022/11/02	5	46.72	5	47.69	48.00	0	1,807	0.00%
2022/11/01	4	43.46	0	0.00	43.65	4	1,660	0.24%
2022/10/31	70	41.73	69	42.02	43.85	1	1,606	0.06%
2022/10/27	10	40.55	0	0.00	41.15	10	1,527	0.65%
2022/10/26	0	0.00	5	40.33	40.00	-5	1,487	-0.34%
2022/10/14	1	40.50	11	40.70	42.40	-10	1,522	-0.66%
2022/10/13	20	39.58	9	39.81	39.40	11	1,497	0.73%
2022/10/12	0	0.00	1	40.95	40.90	-1	1,473	-0.07%
2022/10/11	0	0.00	10	40.33	40.45	-10	1,428	-0.70%
2022/10/06	3	42.98	5	43.49	43.50	-2	1,371	-0.15%
2022/10/04	7	44.62	0	0.00	44.35	7	1,289	0.54%
2022/09/29	10	44.55	0	0.00	45.00	10	1,258	0.79%
2022/09/26	10	48.35	0	0.00	47.70	10	1,407	0.71%
2022/09/21	10	51.30	0	0.00	51.60	10	1,480	0.68%
2022/08/22	0	0.00	7	58.40	57.60	-7	1,761	-0.40%
2022/08/12	0	0.00	5	55.00	54.70	-5	1,703	-0.29%
2022/08/09	7	50.50	0	0.00	52.20	7	1,688	0.41%
2022/07/29	5	51.50	0	0.00	52.20	5	1,783	0.28%
2022/07/22	0	0.00	2	56.95	57.10	-2	1,939	-0.10%
2022/07/21	3	58.00	0	0.00	57.20	3	1,991	0.15%
2022/07/20	0	0.00	5	56.70	58.10	-5	1,980	-0.25%
2022/07/12	5	50.70	0	0.00	51.40	5	2,187	0.23%
2022/07/04	0	0.00	7	51.14	53.80	-7	2,270	-0.31%
2022/07/01	0	0.00	8	54.74	54.50	-8	2,209	-0.36%
2022/06/30	5	55.70	8	56.30	55.90	-3	2,189	-0.14%
2022/06/23	2	58.80	0	0.00	59.00	2	2,097	0.10%
2022/06/22	4	59.90	20	59.14	59.00	-16	2,084	-0.77%
2022/06/21	20	61.25	0	0.00	61.40	20	2,063	0.97%
2022/06/20	0	0.00	2	60.90	60.60	-2	2,064	-0.10%
2022/06/17	4	64.00	0	0.00	61.50	4	2,064	0.19%
2022/06/16	6	67.10	0	0.00	66.00	6	2,014	0.30%
2022/06/14	4	68.60	0	0.00	68.70	4	2,029	0.20%
2022/05/13	4	73.40	0	0.00	72.80	4	2,230	0.18%
2022/04/29	1	76.80	1	77.30	77.10	0	2,050	0.00%
2022/04/28	1	76.70	1	77.20	75.10	0	2,020	0.00%
2022/04/22	1	75.50	1	75.30	75.70	0	1,826	0.00%
2022/04/21	0	0.00	2	75.85	75.50	-2	1,805	-0.11%
2022/04/19	30	69.70	0	0.00	72.20	30	1,707	1.76%
2022/04/18	2	67.10	0	0.00	68.10	2	1,701	0.12%
2022/04/15	4	69.10	0	0.00	68.70	4	1,686	0.24%
2022/04/14	1	70.60	0	0.00	70.60	1	1,687	0.06%
2022/04/13	2	73.80	0	0.00	74.80	2	1,617	0.12%
2022/04/12	4	75.10	0	0.00	74.90	4	1,569	0.25%
2022/04/11	2	79.10	0	0.00	78.00	2	1,531	0.13%
2022/04/06	0	0.00	1	84.10	84.50	-1	1,470	-0.07%
2022/04/01	1	84.50	0	0.00	84.50	1	1,478	0.07%
2022/03/28	6	83.10	0	0.00	83.70	6	1,502	0.40%
2022/03/22	4	83.20	0	0.00	83.90	4	1,492	0.27%
2022/03/15	2	80.10	0	0.00	79.80	2	1,590	0.13%
2022/02/25	20	85.90	0	0.00	85.70	20	1,718	1.16%
2022/02/24	10	89.00	0	0.00	88.90	10	1,749	0.57%
2022/01/10	0	0.00	1.1	96.14	96.10	-1.1	2,158	-0.05%
2022/01/06	0	0.00	0.2	101.33	101.00	-0.2	2,147	-0.01%
2021/12/30	0	103.00	1	102.00	102.00	-1	2,218	-0.04%
2021/12/29	0.1	103.00	4	102.50	102.50	-4	2,283	-0.17%
2021/12/28	0	0.00	1	103.00	103.50	-1	2,301	-0.04%
2021/12/27	1	103.50	0	0.00	103.00	1	2,315	0.04%
2021/12/23	2.2	104.04	1	103.00	103.00	1.2	2,339	0.05%
2021/12/22	1	102.00	0	0.00	102.00	1	2,310	0.04%
2021/12/21	1	102.50	0	0.00	102.50	1	2,333	0.04%
2021/12/16	0	0.00	1	101.50	101.50	-1	2,558	-0.04%
2021/12/15	1	99.60	6	99.30	101.00	-5	2,560	-0.20%
2021/12/14	0	0.00	0.2	100.50	100.00	-0.2	2,596	-0.01%
2021/12/13	6	105.08	0	0.00	102.00	6	2,631	0.23%
2021/12/10	4	106.50	2	107.50	106.00	2	2,593	0.08%
2021/12/09	0	0.00	3	104.33	104.00	-3	2,522	-0.12%
2021/12/08	0	103.00	3	102.50	102.50	-3	2,492	-0.12%
2021/12/07	1	101.50	0	0.00	101.50	1	2,468	0.04%
2021/12/06	1	102.00	0	0.00	101.00	1	2,444	0.04%
2021/11/30	3.1	103.99	0	0.00	101.50	3.1	2,454	0.12%
2021/11/29	1	99.77	1	99.50	101.50	0	2,453	0.00%
2021/11/26	20	101.00	2.1	100.50	101.50	17.9	2,453	0.73%
2021/11/25	1	102.00	12	105.79	102.00	-11	2,437	-0.45%
2021/11/24	2.1	102.74	56	103.04	105.00	-53.9	2,348	-2.30%
2021/11/23	69.1	101.31	14	101.36	100.50	55.1	2,277	2.42%
2021/11/22	13	98.52	0	0.00	98.80	13	2,193	0.59%
2021/11/18	17	97.80	17	98.20	98.40	0	2,193	0.00%
2021/10/28	1	97.20	30	98.00	96.50	-29	2,127	-1.36%
2021/10/27	31	102.45	0	0.00	101.00	31	2,091	1.48%
2021/10/18	0	0.00	1	91.90	91.30	-1	2,077	-0.05%
2021/10/05	1	101.00	1	102.00	102.00	0	2,044	0.00%
2021/09/24	1	117.50	0	0.00	117.50	1	2,220	0.05%
2021/09/17	0	0.00	1	113.00	112.50	-1	2,356	-0.04%
2021/09/16	1	110.50	0	0.00	110.00	1	2,360	0.04%
2021/09/13	0	0.00	2	107.00	106.50	-2	2,433	-0.08%
2021/08/27	2	111.50	0	0.00	110.00	2	3,038	0.07%
2021/08/12	0	0.00	1	114.00	115.00	-1	2,910	-0.03%
2021/08/06	22	120.61	0	0.00	119.50	22	2,927	0.75%
2021/08/05	3	119.50	3	121.00	120.00	0	2,928	0.00%
2021/07/28	0	0.00	2	113.50	116.00	-2	2,970	-0.07%
2021/07/20	2	121.50	0	0.00	116.50	2	2,935	0.07%
2021/07/13	0	0.00	2	121.50	120.50	-2	2,970	-0.07%
2021/07/12	2	120.75	0	0.00	120.00	2	2,962	0.07%
2021/07/09	0	0.00	3	121.17	120.50	-3	3,005	-0.10%
2021/07/08	0	0.00	3	120.50	121.00	-3	3,065	-0.10%
2021/07/07	3	120.50	0	0.00	119.50	3	3,072	0.10%
2021/07/06	0	0.00	2	118.00	118.00	-2	3,114	-0.06%
2021/07/05	0	0.00	1	118.50	118.50	-1	3,156	-0.03%
2021/07/02	0	0.00	1	116.50	117.50	-1	3,070	-0.03%
2021/06/30	3	116.00	15	115.50	116.50	-12	3,001	-0.40%
2021/06/29	16	114.81	0	0.00	114.00	16	2,896	0.55%
2021/06/28	1	112.00	1	109.50	109.00	0	2,761	0.00%
2021/06/23	0	0.00	50	107.30	109.00	-50	2,645	-1.89%
2021/06/22	0	0.00	160	106.20	106.50	-160	2,599	-6.15%	大賣/鉅額交易
2021/06/21	0	0.00	265	106.29	106.50	-265	2,580	-10.27%	大賣/鉅額交易
2021/06/18	0	0.00	50	111.70	111.00	-50	2,540	-1.97%
2021/06/16	210	114.21	220	113.30	111.00	-10	2,548	-0.39%	大買/大賣/
2021/06/15	0	0.00	1	113.00	113.50	-1	2,460	-0.04%
2021/06/11	160	109.77	0	0.00	108.00	160	2,358	6.78%	大買/鉅額交易
2021/06/10	102	107.77	3	110.33	108.00	99	2,273	4.35%	大買/
2021/06/09	0	0.00	1	105.00	103.00	-1	2,107	-0.05%
2021/06/04	277	102.43	0	0.00	101.50	277	2,070	13.38%	大買/鉅額交易
2021/06/01	1	102.50	0	0.00	101.50	1	2,057	0.05%
2021/05/27	0	0.00	10	96.50	95.80	-10	2,084	-0.48%
2021/05/12	1	89.20	0	0.00	89.10	1	2,534	0.04%
2021/05/11	20	98.15	0	0.00	98.60	20	2,482	0.81%
2021/05/06	1	103.00	0	0.00	104.00	1	2,471	0.04%
2021/04/28	2	118.75	0	0.00	119.00	2	2,791	0.07%
2021/04/19	0	0.00	1	127.50	126.00	-1	2,853	-0.04%
2021/04/16	0	0.00	1	124.50	124.00	-1	2,826	-0.04%
2021/04/14	1	125.00	0	0.00	125.00	1	2,821	0.04%
2021/04/13	1	122.50	1	123.50	122.00	0	2,779	0.00%
2021/04/12	1	122.50	82	123.95	123.00	-81	2,864	-2.83%
2021/04/09	83	121.85	1	119.00	122.50	82	2,782	2.95%
2021/04/08	1	119.50	0	0.00	119.00	1	2,718	0.04%
2021/03/29	0	0.00	1	118.00	118.00	-1	2,777	-0.04%
2021/03/25	1	113.00	0	0.00	113.50	1	2,803	0.04%
2021/03/19	0	0.00	3	117.67	118.50	-3	2,918	-0.10%
2021/03/18	2	115.75	2	116.00	116.00	0	2,879	0.00%
2021/03/16	2	113.00	0	0.00	114.00	2	2,824	0.07%
2021/03/02	1	113.00	0	0.00	113.00	1	2,957	0.03%
2021/02/24	1	117.00	0	0.00	117.50	1	2,905	0.03%
2021/02/23	2	124.00	0	0.00	121.00	2	2,871	0.07%
2021/02/22	2	127.50	1	128.00	128.00	1	2,819	0.04%
2021/02/19	1	121.00	1	124.50	125.00	0	2,799	0.00%
2021/02/18	0	0.00	1	118.50	119.50	-1	2,860	-0.03%
2021/02/05	3	118.67	21	117.60	118.00	-18	2,876	-0.63%
2021/02/04	0	0.00	1	115.50	115.00	-1	2,771	-0.04%
2021/02/03	0	0.00	2	113.00	113.50	-2	2,747	-0.07%
2021/02/01	1	111.00	0	0.00	112.00	1	2,727	0.04%
2021/01/29	1	112.50	1	110.50	110.50	0	2,770	0.00%
2021/01/28	1	112.00	1	113.00	114.00	0	2,762	0.00%
2021/01/27	2	112.75	0	0.00	114.00	2	2,796	0.07%
2021/01/26	1	114.00	0	0.00	112.00	1	2,791	0.04%
2021/01/25	35	113.43	31	114.11	115.00	4	2,765	0.14%
2021/01/22	11	112.55	5	113.50	113.50	6	2,676	0.22%
2021/01/15	5	125.00	1	127.50	120.50	4	2,500	0.16%
2021/01/14	4	122.50	0	0.00	124.50	4	2,434	0.16%
2021/01/07	0	0.00	1	132.00	129.50	-1	2,463	-0.04%
2021/01/06	2	132.50	0	0.00	129.00	2	2,422	0.08%
2021/01/05	1	130.50	1	129.50	136.00	0	2,357	0.00%
2020/12/29	2	126.00	0	0.00	126.00	2	2,526	0.08%
2020/12/25	0	0.00	1	129.00	124.00	-1	2,530	-0.04%
2020/12/23	1	125.00	1	124.00	122.00	0	2,487	0.00%
2020/12/18	0	0.00	1	125.00	124.00	-1	2,435	-0.04%
2020/12/17	1	124.00	1	119.50	125.00	0	2,391	0.00%
2020/12/01	0	0.00	1	117.50	117.00	-1	2,357	-0.04%
2020/11/30	1	119.50	0	0.00	117.00	1	2,349	0.04%
2020/11/23	1	114.00	1	113.00	113.00	0	2,256	0.00%
2020/11/19	1	114.00	0	0.00	113.50	1	2,253	0.04%
2020/11/18	1	115.50	2	116.00	116.00	-1	2,252	-0.04%
2020/11/17	3	113.50	42	113.60	113.00	-39	2,211	-1.76%
2020/11/16	94	107.55	53	112.42	111.50	41	2,127	1.93%
2020/11/12	1	108.50	50	108.70	107.00	-49	2,049	-2.39%
2020/11/11	0	0.00	1	109.00	108.50	-1	2,044	-0.05%
2020/11/09	0	0.00	1	109.00	108.50	-1	2,065	-0.05%
2020/11/06	0	0.00	2	107.75	107.50	-2	2,053	-0.10%
2020/11/05	52	106.27	0	0.00	105.50	52	2,046	2.54%
2020/11/04	2	105.00	0	0.00	105.00	2	2,077	0.10%
2020/10/27	0	0.00	1	100.00	100.50	-1	2,001	-0.05%
2020/10/15	1	101.50	0	0.00	101.50	1	2,172	0.05%
2020/09/24	0	0.00	1	120.00	119.00	-1	2,120	-0.05%
2020/09/16	0	0.00	5	122.50	122.50	-5	2,159	-0.23%
2020/09/15	0	0.00	16	123.00	123.00	-16	2,159	-0.74%
2020/09/14	16	124.50	0	0.00	123.50	16	2,159	0.74%
2020/09/10	21	131.38	20	130.00	127.50	1	2,186	0.05%
2020/09/09	0	0.00	10	126.00	129.00	-10	2,226	-0.45%
2020/09/08	10	124.50	1	122.00	124.50	9	2,222	0.40%
2020/08/31	1	119.00	2	122.00	119.00	-1	2,298	-0.04%
2020/08/28	0	0.00	34	118.21	119.00	-34	2,305	-1.48%
2020/08/27	36	120.00	0	0.00	119.00	36	2,341	1.54%
2020/08/13	0	0.00	1	127.50	127.50	-1	2,652	-0.04%
2020/08/11	44	126.00	0	0.00	122.00	44	2,855	1.54%
2020/08/10	1	127.00	0	0.00	126.50	1	2,833	0.04%
2020/08/07	0	0.00	44	133.00	132.50	-44	2,822	-1.56%
2020/07/28	46	139.00	46	137.11	136.50	0	3,179	0.00%
2020/07/24	3	140.00	5	141.50	137.50	-2	3,185	-0.06%
2020/07/23	58	137.47	4	138.25	140.50	54	3,132	1.72%
2020/07/21	0	0.00	51	136.14	137.50	-51	3,051	-1.67%
2020/07/20	1	137.50	0	0.00	137.50	1	3,033	0.03%
2020/07/10	0	0.00	1	139.00	137.50	-1	3,137	-0.03%
2020/07/08	1	139.50	1	139.50	140.00	0	3,103	0.00%
2020/07/06	1	144.50	1	144.00	145.00	0	3,051	0.00%
2020/07/02	1	147.00	0	0.00	147.50	1	3,058	0.03%
2020/06/11	0	0.00	1	142.00	141.00	-1	3,410	-0.03%
2020/06/09	0	0.00	2	139.50	140.00	-2	3,461	-0.06%
2020/06/04	3	142.33	4	142.13	142.50	-1	3,504	-0.03%
2020/06/03	30	137.50	3	138.67	139.00	27	3,544	0.76%
2020/06/02	3	135.83	36	135.94	135.00	-33	3,530	-0.93%
2020/06/01	0	0.00	1	139.50	139.00	-1	3,596	-0.03%
2020/05/29	6	139.50	7	142.86	138.00	-1	3,613	-0.03%
2020/05/28	1	140.00	0	0.00	140.50	1	3,610	0.03%
2020/05/27	2	138.00	1	139.50	138.00	1	3,604	0.03%
2020/05/26	1	136.00	5	138.30	134.50	-4	3,581	-0.11%
2020/05/25	1	134.50	4	137.38	138.00	-3	3,552	-0.08%
2020/05/22	3	136.33	3	138.67	134.00	0	3,532	0.00%
2020/05/21	1	135.50	8	134.88	136.50	-7	3,527	-0.20%
2020/05/20	2	130.50	0	0.00	128.50	2	3,482	0.06%
2020/05/19	48	130.45	10	132.25	132.00	38	3,439	1.10%
2020/05/18	20	132.38	45	134.68	130.50	-25	3,338	-0.75%
2020/05/14	4	147.63	0	0.00	145.00	4	3,173	0.13%
2020/05/13	3	148.17	10	150.80	153.00	-7	3,142	-0.22%
2020/05/12	5	147.30	2	148.00	147.50	3	3,122	0.10%
2020/05/11	10	153.20	0	0.00	152.00	10	3,130	0.32%
2020/05/08	8	154.25	8	155.06	152.50	0	3,083	0.00%
2020/05/07	0	0.00	2	145.00	147.00	-2	2,914	-0.07%
2020/05/06	2	142.50	2	144.25	142.50	0	2,860	0.00%
2020/05/05	2	140.00	2	141.00	140.50	0	2,798	0.00%
2020/04/30	0	0.00	2	133.00	136.00	-2	2,721	-0.07%
2020/04/27	2	125.50	0	0.00	125.50	2	2,679	0.07%
2020/04/13	1	123.50	1	123.00	122.50	0	2,760	0.00%
2020/03/30	18	114.17	54	118.00	117.50	-36	2,554	-1.41%
2020/03/27	36	118.25	0	0.00	115.00	36	2,514	1.43%
2020/03/26	18	108.00	18	108.50	113.50	0	2,387	0.00%
2020/03/25	10	110.00	10	111.00	110.00	0	2,386	0.00%
2020/03/16	0	0.00	5	109.00	109.50	-5	2,273	-0.22%
2020/03/12	1	116.00	0	0.00	120.00	1	2,230	0.04%
2020/03/09	2	132.25	1	133.00	130.50	1	2,228	0.04%
2020/03/05	28	141.50	29	143.57	143.00	-1	2,206	-0.05%
2020/02/24	0	0.00	2	139.50	138.00	-2	2,086	-0.10%
2020/02/21	0	0.00	1	137.50	139.50	-1	2,052	-0.05%
2020/02/14	30	136.73	0	0.00	136.50	30	2,227	1.35%
2020/01/20	0	0.00	10	133.50	133.00	-10	2,733	-0.37%
2020/01/17	0	0.00	20	132.00	133.00	-20	2,772	-0.72%
2020/01/14	1	135.50	0	0.00	136.00	1	2,938	0.03%
2020/01/10	8	132.75	3	131.33	135.00	5	3,224	0.16%
2020/01/08	2	134.50	2	136.00	134.00	0	3,742	0.00%
2020/01/02	1	145.00	0	0.00	145.50	1	3,727	0.03%
2019/12/26	0	0.00	10	145.00	145.00	-10	3,837	-0.26%
2019/12/18	0	0.00	30	145.43	145.50	-30	3,994	-0.75%
2019/12/12	0	0.00	2	142.00	142.00	-2	4,082	-0.05%
2019/12/11	2	140.50	0	0.00	141.00	2	4,118	0.05%
2019/12/03	0	0.00	0	138.00	138.00	0	4,355	0.00%
2019/11/27	0	0.00	6	136.17	134.50	-6	4,338	-0.14%
2019/11/26	0	0.00	4	133.50	135.00	-4	4,333	-0.09%
2019/11/21	0	0.00	6	129.67	130.50	-6	4,376	-0.14%
2019/11/20	0	0.00	2	130.50	127.50	-2	4,396	-0.05%
2019/11/19	5	134.50	5	132.00	130.50	0	4,430	0.00%
2019/11/18	3	131.83	2	132.00	132.50	1	4,455	0.02%
2019/11/15	2	125.00	0	0.00	126.50	2	4,424	0.05%
2019/11/14	5	123.90	1	124.00	124.50	4	4,481	0.09%
2019/11/13	7	125.43	0	0.00	125.00	7	4,483	0.16%
2019/11/07	5	124.90	2	128.00	128.00	3	4,544	0.07%
2019/10/29	0	0.00	15	130.50	130.00	-15	4,538	-0.33%
2019/10/25	0	0.00	3	130.83	130.00	-3	4,477	-0.07%
2019/10/21	0	0.00	2	126.00	126.50	-2	4,491	-0.04%
2019/10/18	2	125.00	5	127.90	127.00	-3	4,500	-0.07%
2019/10/17	31	115.74	14	118.46	119.50	17	4,312	0.39%
2019/10/16	4	131.38	1	126.50	126.00	3	3,982	0.08%
2019/10/15	2	139.50	0	0.00	139.50	2	3,802	0.05%
2019/10/14	2	140.50	1	140.00	140.00	1	3,805	0.03%
2019/10/09	0	0.00	1	133.50	135.00	-1	3,791	-0.03%
2019/10/07	10	137.50	0	0.00	139.50	10	3,762	0.27%
2019/10/04	2	137.00	0	0.00	138.00	2	3,759	0.05%
2019/10/02	1	144.50	1	145.00	145.00	0	3,745	0.00%
2019/10/01	6	143.58	1	146.00	144.50	5	3,765	0.13%
2019/09/27	1	143.50	0	0.00	142.00	1	3,731	0.03%
2019/09/26	1	146.50	3	149.00	145.00	-2	3,706	-0.05%
2019/09/25	0	0.00	7	144.00	144.00	-7	3,662	-0.19%
2019/09/24	3	149.17	1	150.00	146.00	2	3,727	0.05%
2019/09/23	5	145.00	0	0.00	144.00	5	3,682	0.14%
2019/09/20	2	143.00	0	0.00	143.50	2	3,742	0.05%
2019/09/19	0	0.00	3	146.00	146.00	-3	3,713	-0.08%
2019/09/18	10	145.80	0	0.00	145.00	10	3,685	0.27%
2019/09/17	5	152.00	0	0.00	148.00	5	3,629	0.14%
2019/09/16	1	150.50	7	150.07	150.00	-6	3,613	-0.17%
2019/09/12	4	143.00	11	149.32	152.00	-7	3,588	-0.20%
2019/09/09	5	133.50	1	138.00	135.00	4	3,393	0.12%
2019/09/06	5	138.00	22	137.57	138.50	-17	3,384	-0.50%
2019/09/05	23	135.98	17	135.35	137.00	6	3,413	0.18%
2019/09/02	0	0.00	2	131.50	131.50	-2	3,377	-0.06%
2019/08/30	2	132.00	0	0.00	129.00	2	3,363	0.06%
2019/08/29	8	127.50	22	127.41	131.00	-14	3,333	-0.42%
2019/08/28	7	127.86	0	0.00	127.00	7	3,319	0.21%
2019/08/27	2	130.00	0	0.00	129.00	2	3,295	0.06%
2019/08/22	11	140.59	1	140.00	139.50	10	3,254	0.31%
2019/08/20	0	0.00	2	139.00	136.00	-2	3,193	-0.06%
2019/08/19	2	133.50	0	0.00	135.00	2	3,169	0.06%
2019/08/16	0	0.00	22	135.00	136.50	-22	3,145	-0.70%
2019/08/14	0	0.00	1	140.00	138.00	-1	3,206	-0.03%
2019/08/13	1	136.00	1	137.50	136.50	0	3,275	0.00%
2019/08/12	2	140.75	0	0.00	139.00	2	3,342	0.06%
2019/08/08	5	135.90	8	134.81	137.00	-3	3,305	-0.09%
2019/08/07	1	129.00	0	0.00	126.00	1	3,254	0.03%
2019/08/01	2	129.00	16	127.91	127.00	-14	3,213	-0.44%
2019/07/29	0	0.00	2	129.00	127.00	-2	3,376	-0.06%
2019/07/26	0	0.00	1	128.50	129.00	-1	3,441	-0.03%
2019/07/25	0	0.00	2	128.00	127.00	-2	3,396	-0.06%
2019/07/24	1	119.50	0	0.00	120.50	1	3,246	0.03%
2019/07/23	2	120.00	1	120.50	120.00	1	3,241	0.03%
2019/07/22	6	118.92	0	0.00	120.50	6	3,240	0.19%
2019/07/17	1	118.50	0	0.00	119.00	1	3,090	0.03%
2019/07/16	11	119.45	0	0.00	119.00	11	3,097	0.36%
2019/07/11	0	0.00	25	121.70	122.00	-25	3,192	-0.78%
2019/07/10	25	117.80	0	0.00	120.50	25	3,278	0.76%
2019/07/05	1	124.00	0	0.00	124.00	1	3,218	0.03%
2019/06/27	0	0.00	1	125.50	122.00	-1	3,197	-0.03%
2019/06/20	1	125.50	0	0.00	123.50	1	3,333	0.03%
2019/06/13	1	120.50	1	122.50	120.50	0	3,524	0.00%
2019/06/05	0	0.00	20	115.50	115.50	-20	3,597	-0.56%
2019/05/14	5	113.50	5	114.50	114.50	0	3,507	0.00%
2019/05/08	0	0.00	2	123.00	123.00	-2	3,438	-0.06%
2019/05/07	2	125.75	0	0.00	126.00	2	3,378	0.06%
2019/05/03	1	118.00	8	117.69	118.00	-7	3,229	-0.22%
2019/04/29	2	109.00	6	108.33	108.50	-4	3,315	-0.12%
2019/04/26	21	113.19	0	0.00	111.50	21	3,310	0.63%
2019/04/25	5	116.50	0	0.00	116.50	5	3,362	0.15%
2019/04/24	2	118.00	11	118.09	118.00	-9	3,463	-0.26%
2019/04/23	1	113.00	1	114.50	115.00	0	3,447	0.00%
2019/04/18	1	116.50	6	115.83	115.50	-5	3,455	-0.14%
2019/04/17	0	0.00	1	115.00	118.00	-1	3,420	-0.03%
2019/04/16	2	112.00	2	112.50	113.50	0	3,327	0.00%
2019/04/09	5	112.50	0	0.00	111.50	5	3,295	0.15%
2019/04/02	9	109.72	0	0.00	109.00	9	3,260	0.28%
2019/04/01	1	108.50	0	0.00	109.00	1	3,271	0.03%
2019/03/29	3	107.50	5	111.40	111.00	-2	3,233	-0.06%
2019/03/28	2	107.25	3	106.50	107.50	-1	3,169	-0.03%
2019/03/26	1	109.50	1	109.00	106.00	0	3,144	0.00%
2019/03/25	2	107.50	1	107.50	107.50	1	3,150	0.03%
2019/03/22	4	110.00	1	112.00	111.00	3	3,127	0.10%
2019/03/21	0	0.00	6	109.08	109.50	-6	3,054	-0.20%
2019/03/18	1	105.50	0	0.00	104.00	1	2,920	0.03%
2019/03/13	2	100.65	4	99.80	98.20	-2	2,893	-0.07%
2019/03/12	8	97.70	0	0.00	97.00	8	2,887	0.28%
2019/03/07	0	0.00	4	93.60	93.50	-4	3,020	-0.13%
2019/03/04	0	0.00	1	101.50	101.50	-1	3,061	-0.03%
2019/02/27	7	100.00	1	101.50	100.50	6	3,064	0.20%
2019/02/26	2	105.00	5	106.00	103.50	-3	3,021	-0.10%
2019/02/22	2	105.00	12	105.92	104.50	-10	2,977	-0.34%
2019/02/21	7	104.21	1	102.50	103.00	6	2,912	0.21%
2019/02/20	6	103.17	10	103.90	105.50	-4	2,864	-0.14%
2019/02/19	2	100.00	0	0.00	100.00	2	2,818	0.07%
2019/02/18	14	100.83	21	99.95	99.90	-7	2,801	-0.25%
2019/02/15	5	98.86	0	0.00	99.00	5	2,769	0.18%
2019/02/14	6	99.75	5	99.88	98.00	1	2,739	0.04%
2019/02/13	6	99.40	14	98.99	97.50	-8	2,710	-0.30%
2019/02/12	8	97.80	5	97.80	98.50	3	2,671	0.11%
2019/02/11	13	98.53	1	100.00	98.50	12	2,662	0.45%
2019/01/28	0	0.00	3	97.90	96.70	-3	2,656	-0.11%
2019/01/24	4	98.20	1	96.70	97.80	3	2,816	0.11%
2019/01/21	0	0.00	2	95.70	96.90	-2	2,769	-0.07%
2019/01/18	185	92.69	5	91.72	93.70	180	2,755	6.53%	大買/鉅額交易
2019/01/17	15	95.80	5	92.00	91.10	10	2,774	0.36%
2019/01/16	15	96.81	23	97.20	96.50	-8	2,748	-0.29%
2019/01/15	3	92.50	2	93.35	93.20	1	2,714	0.04%
2019/01/14	0	0.00	3	91.10	89.60	-3	2,780	-0.11%
2019/01/10	7	92.79	4	92.63	91.80	3	3,063	0.10%
2019/01/09	1	91.50	5	91.20	90.50	-4	3,030	-0.13%
2019/01/08	5	90.56	1	89.70	90.60	4	3,087	0.13%
2019/01/07	1	92.40	10	91.16	90.60	-9	3,167	-0.28%
2019/01/04	7	89.29	0	0.00	90.50	7	3,230	0.22%
2019/01/03	3	90.47	2	90.90	91.50	1	3,284	0.03%
2019/01/02	1	93.10	3	93.27	92.60	-2	3,265	-0.06%
2018/12/28	0	0.00	1	89.70	89.80	-1	3,271	-0.03%
2018/12/27	0	0.00	1	90.40	89.10	-1	3,321	-0.03%
2018/12/25	1	87.80	7	88.27	87.60	-6	3,422	-0.18%
2018/12/24	7	88.79	179	87.99	87.80	-172	3,432	-5.01%	大賣/鉅額交易
2018/12/22	0	0.00	1	87.80	87.00	-1	3,409	-0.03%
2018/12/21	1	86.70	0	0.00	87.90	1	3,458	0.03%
2018/12/20	1	87.60	2	86.85	86.10	-1	3,457	-0.03%
2018/12/19	1	86.60	0	0.00	86.30	1	3,453	0.03%
2018/12/18	2	88.25	3	89.67	89.20	-1	3,436	-0.03%
2018/12/17	5	94.36	0	0.00	92.40	5	3,428	0.15%
2018/12/14	1	95.60	2	95.65	96.00	-1	3,481	-0.03%
2018/12/13	1	95.00	1	94.70	94.00	0	3,514	0.00%
2018/12/12	0	0.00	1	96.50	94.40	-1	3,575	-0.03%
2018/12/11	2	95.15	2	95.70	95.30	0	3,569	0.00%
2018/12/10	0	0.00	2	93.45	93.40	-2	3,606	-0.06%
2018/12/07	2	94.65	2	93.75	92.50	0	3,659	0.00%
2018/12/06	131	92.97	135	94.05	93.70	-4	3,676	-0.11%	大買/大賣/
2018/12/04	9	102.89	0	0.00	102.50	9	3,734	0.24%
2018/12/03	9	104.50	8	104.88	106.00	1	3,734	0.03%
2018/11/29	4	97.70	11	97.21	96.00	-7	3,600	-0.19%
2018/11/28	14	90.21	11	91.33	92.90	3	3,511	0.09%
2018/11/27	1	88.30	4	89.10	88.30	-3	3,473	-0.09%
2018/11/26	3	86.30	2	85.35	86.00	1	3,470	0.03%
2018/11/23	5	87.88	4	85.65	84.20	1	3,469	0.03%
2018/11/22	2	90.35	3	91.33	88.00	-1	3,466	-0.03%
2018/11/21	4	89.18	3	90.03	90.50	1	3,463	0.03%
2018/11/20	3	89.67	1	90.40	89.70	2	3,505	0.06%
2018/11/19	1	88.20	2	89.80	90.60	-1	3,567	-0.03%
2018/11/16	1	89.40	32	88.85	88.20	-31	3,596	-0.86%
2018/11/15	1	88.10	1	88.80	89.00	0	3,631	0.00%
2018/11/14	2	89.00	1	88.40	88.10	1	3,646	0.03%
2018/11/13	4	86.18	4	87.93	90.50	0	3,650	0.00%
2018/11/12	2	90.10	0	0.00	88.50	2	3,671	0.05%
2018/11/09	1	90.60	1	90.80	90.80	0	3,725	0.00%
2018/11/08	3	91.57	5	92.02	90.00	-2	3,797	-0.05%
2018/11/07	4	90.73	5	91.52	90.70	-1	3,789	-0.03%
2018/11/06	9	91.63	4	92.03	89.40	5	3,826	0.13%
2018/11/05	3	91.57	4	92.95	93.90	-1	3,923	-0.03%
2018/11/02	7	91.40	10	91.52	91.20	-3	3,973	-0.08%
2018/11/01	8	86.50	2	89.80	89.00	6	3,933	0.15%
2018/10/31	1	81.80	14	83.56	85.00	-13	3,880	-0.33%
2018/10/30	1	77.70	0	0.00	78.50	1	3,804	0.03%
2018/10/29	1	78.60	1	77.40	77.30	0	3,789	0.00%
2018/10/26	1	78.00	1	77.10	77.10	0	3,782	0.00%
2018/10/25	6	76.90	0	0.00	77.10	6	3,755	0.16%
2018/10/24	9	80.41	3	78.97	80.60	6	3,702	0.16%
2018/10/23	2	77.65	2	77.80	77.70	0	3,653	0.00%
2018/10/22	8	77.94	8	76.80	78.50	0	3,583	0.00%
2018/10/19	1	77.00	1	78.00	74.00	0	3,509	0.00%
2018/10/17	0	0.00	1	89.70	88.60	-1	3,255	-0.03%
2018/10/16	1	89.10	1	89.50	88.60	0	3,242	0.00%
2018/10/15	0	0.00	1	90.50	89.90	-1	3,202	-0.03%
2018/10/12	2	82.85	1	83.10	87.80	1	3,135	0.03%
2018/10/09	1	88.90	0	0.00	88.10	1	3,063	0.03%
2018/10/08	3	88.17	2	87.35	87.50	1	3,165	0.03%
2018/10/05	1	94.40	2	93.65	88.50	-1	3,258	-0.03%
2018/10/04	2	92.25	13	96.40	96.00	-11	3,211	-0.34%
2018/10/03	0	0.00	2	102.50	100.50	-2	3,180	-0.06%
2018/10/02	2	104.00	1	103.00	104.00	1	3,246	0.03%
2018/09/28	0	0.00	1	100.50	101.50	-1	3,251	-0.03%
2018/09/27	2	101.50	0	0.00	102.00	2	3,249	0.06%
2018/09/26	0	0.00	1	101.50	99.00	-1	3,230	-0.03%
2018/09/25	0	0.00	1	102.50	104.00	-1	3,271	-0.03%
2018/09/21	2	100.50	2	102.75	103.00	0	3,313	0.00%
2018/09/20	2	101.50	59	101.88	99.10	-57	3,307	-1.72%
2018/09/19	2	105.25	0	0.00	108.00	2	3,297	0.06%
2018/09/18	4	108.63	7	107.86	103.50	-3	3,277	-0.09%
2018/09/17	1	108.00	1	103.50	107.00	0	3,243	0.00%
2018/09/14	4	101.38	3	101.83	106.00	1	3,247	0.03%
2018/09/13	1	99.80	1	102.00	101.00	0	3,211	0.00%
2018/09/12	3	94.70	0	0.00	95.00	3	3,167	0.09%
2018/09/11	3	91.20	0	0.00	91.60	3	3,169	0.09%
2018/09/10	1	101.50	1	107.00	98.50	0	3,113	0.00%
2018/09/07	2	111.00	8	112.38	108.50	-6	3,191	-0.19%
2018/09/06	0	0.00	1	115.00	115.00	-1	3,144	-0.03%
2018/09/04	5	117.20	0	0.00	117.00	5	3,209	0.16%
2018/09/03	3	118.50	3	120.00	117.50	0	3,234	0.00%
2018/08/31	1	119.50	0	0.00	119.50	1	3,264	0.03%
2018/08/27	1	119.50	1	116.00	119.50	0	3,665	0.00%
2018/08/24	1	118.00	1	118.50	114.50	0	3,643	0.00%
2018/08/23	1	117.00	2	117.00	116.50	-1	3,654	-0.03%
2018/08/22	1	118.00	3	119.00	118.50	-2	3,627	-0.06%
2018/08/21	30	125.50	0	0.00	124.00	30	3,596	0.83%
2018/08/20	3	125.33	1	125.00	123.50	2	3,587	0.06%
2018/08/17	3	123.33	3	124.00	124.00	0	3,588	0.00%
2018/08/16	4	118.25	40	117.24	122.00	-36	3,585	-1.00%
2018/08/15	2	120.75	2	122.75	119.00	0	3,548	0.00%
2018/08/14	1	118.00	1	121.00	118.00	0	3,478	0.00%
2018/08/13	3	121.83	1	123.00	118.50	2	3,488	0.06%
2018/08/10	1	125.00	5	125.50	123.50	-4	3,472	-0.12%
2018/08/07	3	110.50	0	0.00	112.50	3	3,316	0.09%
2018/08/02	2	121.50	2	122.00	118.00	0	3,449	0.00%
2018/08/01	0	0.00	3	121.00	122.50	-3	3,496	-0.09%
2018/07/26	6	119.50	0	0.00	119.50	6	3,541	0.17%
2018/07/25	0	0.00	5	116.70	116.50	-5	3,583	-0.14%
2018/07/19	0	0.00	1	122.00	119.50	-1	3,643	-0.03%
2018/07/18	0	0.00	5	120.60	122.00	-5	3,763	-0.13%
2018/07/17	0	0.00	1	118.50	119.00	-1	3,816	-0.03%
2018/07/16	12	115.38	9	115.11	114.50	3	3,784	0.08%
2018/07/13	7	122.21	1	126.50	116.00	6	3,694	0.16%
2018/07/12	2	120.00	2	120.00	120.50	0	3,560	0.00%
2018/07/11	3	120.00	63	119.56	120.00	-60	3,557	-1.69%
2018/07/10	3	113.17	4	116.00	117.50	-1	3,494	-0.03%
2018/07/06	1	109.50	1	111.50	110.00	0	3,384	0.00%
2018/07/05	5	112.40	1	111.50	109.50	4	3,380	0.12%
2018/07/04	2	108.50	4	106.00	110.00	-2	3,344	-0.06%
2018/07/03	1	106.00	0	0.00	105.50	1	3,344	0.03%
2018/06/28	0	0.00	1	108.50	107.00	-1	3,290	-0.03%
2018/06/27	6	105.08	10	106.50	105.50	-4	3,365	-0.12%
2018/06/26	5	103.00	60	103.13	101.50	-55	3,401	-1.62%
2018/06/25	2	101.00	277	103.77	101.50	-275	3,365	-8.17%	大賣/鉅額交易
2018/06/22	1	102.50	2	101.75	101.00	-1	3,347	-0.03%
2018/06/21	5	102.50	5	104.50	105.00	0	3,335	0.00%
2018/06/20	5	102.50	6	103.50	104.00	-1	3,314	-0.03%
2018/06/19	3	107.00	0	0.00	104.00	3	3,251	0.09%
2018/06/15	7	106.79	13	105.58	108.50	-6	3,193	-0.19%
2018/06/14	5	100.50	0	0.00	100.00	5	3,047	0.16%
2018/06/13	0	0.00	10	102.25	101.00	-10	3,044	-0.33%
2018/06/12	1	101.50	0	99.80	99.80	1	3,020	0.03%
2018/06/11	55	100.57	20	101.50	100.00	35	2,980	1.17%
2018/06/08	5	99.10	0	0.00	98.60	5	2,958	0.17%
2018/06/07	11	101.36	1	99.90	99.90	10	2,941	0.34%
2018/06/06	16	102.06	3	105.33	104.50	13	2,901	0.45%
2018/06/05	7	102.57	11	103.59	102.00	-4	2,823	-0.14%
2018/06/04	17	101.76	22	102.48	104.00	-5	2,728	-0.18%
2018/05/31	5	94.60	15	94.83	94.60	-10	2,535	-0.39%
2018/05/29	5	91.50	0	0.00	91.70	5	2,454	0.20%
2018/05/25	5	92.10	6	95.00	92.70	-1	2,475	-0.04%
2018/05/24	2	92.45	123	92.41	95.00	-121	2,521	-4.80%	大賣/鉅額交易
2018/05/23	4	91.70	110	90.99	90.40	-106	2,485	-4.26%	大賣/鉅額交易
2018/05/22	0	0.00	4	93.73	93.90	-4	2,466	-0.16%
2018/05/21	3	89.97	3	91.03	92.70	0	2,466	0.00%
2018/05/18	2	92.55	1	95.50	91.40	1	2,447	0.04%
2018/05/17	1	94.10	0	0.00	94.70	1	2,442	0.04%
2018/05/16	0	0.00	56	95.90	96.30	-56	2,433	-2.30%
2018/05/15	2	92.80	251	94.34	94.30	-249	2,421	-10.28%	大賣/鉅額交易
2018/05/14	10	93.55	16	93.91	94.00	-6	2,407	-0.25%
2018/05/11	1	87.90	2	89.30	88.80	-1	2,343	-0.04%
2018/05/10	46	89.20	7	88.51	88.70	39	2,309	1.69%
2018/05/09	218	89.88	3	91.43	91.80	215	2,253	9.54%	大買/鉅額交易
2018/05/08	5	88.10	9	88.60	89.10	-4	2,205	-0.18%
2018/05/04	1	86.20	0	0.00	85.50	1	2,146	0.05%
2018/05/03	2	86.80	0	0.00	85.50	2	2,144	0.09%
2018/05/02	20	87.07	22	88.39	86.10	-2	2,147	-0.09%
2018/04/27	3	82.70	0	0.00	82.50	3	2,155	0.14%
2018/04/26	12	82.01	7	83.73	82.00	5	2,142	0.23%
2018/04/25	11	79.11	10	82.10	83.50	1	2,148	0.05%
2018/04/24	4	76.83	1	78.10	78.10	3	2,099	0.14%
2018/04/23	307	82.73	1	82.70	82.70	306	1,979	15.46%	大買/鉅額交易
2018/04/20	3	94.50	0	0.00	91.80	3	1,900	0.16%
2018/04/17	0	0.00	4	88.73	88.70	-4	1,973	-0.20%
2018/04/11	2	94.50	0	0.00	94.30	2	2,105	0.10%
2018/04/10	0	0.00	16	94.26	93.90	-16	2,132	-0.75%
2018/04/09	330	94.90	6	96.00	95.00	324	2,233	14.51%	大買/鉅額交易
2018/04/03	6	93.60	0	0.00	96.50	6	2,231	0.27%
2018/04/02	7	96.14	0	0.00	95.50	7	2,238	0.31%
2018/03/31	7	96.90	3	97.50	97.30	4	2,277	0.18%
2018/03/30	6	99.00	13	95.19	99.00	-7	2,278	-0.31%
2018/03/29	16	90.81	0	0.00	92.10	16	2,137	0.75%
2018/03/27	0	0.00	2	87.90	88.00	-2	2,052	-0.10%
2018/03/22	0	0.00	4	91.98	91.00	-4	2,075	-0.19%
2018/03/21	4	91.03	0	0.00	91.20	4	2,105	0.19%
2018/03/16	0	0.00	1	90.80	91.20	-1	2,133	-0.05%
2018/03/13	22	89.81	1	89.40	91.50	21	2,189	0.96%
2018/03/12	21	88.90	0	0.00	89.40	21	2,192	0.96%
2018/03/07	32	88.49	0	0.00	88.00	32	2,287	1.40%
2018/03/05	11	92.10	3	91.70	90.80	8	2,398	0.33%
2018/03/02	6	92.27	6	92.00	92.00	0	2,430	0.00%
2018/03/01	3	93.67	4	93.00	93.10	-1	2,506	-0.04%
2018/02/27	2	93.40	2	93.50	93.40	0	2,516	0.00%
2018/02/26	11	91.88	5	93.90	94.00	6	2,522	0.24%
2018/02/07	1	87.60	0	0.00	87.60	1	2,714	0.04%
2018/02/06	127	83.86	0	0.00	86.10	127	2,729	4.65%	大買/鉅額交易
2018/02/01	1	87.70	0	0.00	87.60	1	2,788	0.04%
2018/01/30	1	89.20	0	0.00	89.20	1	2,863	0.03%
2018/01/25	7	90.04	0	0.00	90.00	7	2,963	0.24%
2018/01/23	3	94.30	3	96.80	92.30	0	3,020	0.00%
2018/01/18	1	94.20	1	92.80	91.50	0	3,062	0.00%
2018/01/15	0	0.00	2	92.15	93.00	-2	3,122	-0.06%
2018/01/12	3	94.87	2	94.40	94.00	1	3,088	0.03%
2018/01/11	11	87.10	0	0.00	87.80	11	3,018	0.36%
2018/01/08	0	0.00	1	93.00	92.80	-1	2,984	-0.03%
2018/01/04	1	89.10	0	0.00	90.30	1	2,927	0.03%
2018/01/03	0	0.00	6	88.50	89.00	-6	2,900	-0.21%
2018/01/02	1	83.10	1	84.90	83.80	0	2,836	0.00%