台燿 (6274)-華南永昌-中正券商分點個股進出

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
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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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	3	182.50	11.1	185.31	184.00	-8.1	6,974	-0.12%
2024/12/10	1	176.50	3.1	176.50	176.50	-2.1	6,669	-0.03%
2024/12/09	1	174.00	4	175.00	174.00	-3	6,849	-0.04%
2024/12/06	0	0.00	1	175.92	172.50	-1	6,932	-0.02%
2024/12/05	1	175.00	1.1	174.95	175.50	-0.1	7,126	0.00%
2024/12/04	0	0.00	2	174.01	176.50	-2	7,396	-0.03%
2024/12/03	0	0.00	0	175.00	173.00	0	7,510	0.00%
2024/12/02	4	173.38	6.1	173.08	173.50	-2.1	7,692	-0.03%
2024/11/29	1	165.50	1	168.50	171.00	0	7,765	0.00%
2024/11/28	0.1	163.00	234	164.28	165.50	-233.9	7,987	-2.93%	大賣/鉅額交易
2024/11/27	0.1	166.00	0	0.00	164.50	0.1	7,997	0.00%
2024/11/26	1	168.50	6	169.25	168.00	-5	8,015	-0.06%
2024/11/25	4	168.00	0	0.00	167.50	4	7,999	0.05%
2024/11/22	15	167.33	1	170.00	167.50	14	8,009	0.17%
2024/11/21	4	165.87	12.1	166.88	167.00	-8.1	7,916	-0.10%
2024/11/19	1	153.00	0	0.00	156.50	1	7,649	0.01%
2024/11/18	1	152.98	1	151.50	151.50	0	7,705	0.00%
2024/11/15	0.1	157.00	0	0.00	155.00	0.1	7,713	0.00%
2024/11/14	4	155.00	4	154.50	154.50	0	7,778	0.00%
2024/11/13	4	155.38	1	156.50	158.00	3	7,782	0.04%
2024/11/12	5.1	156.21	3	156.17	155.00	2.1	7,828	0.03%
2024/11/11	1	162.50	3	163.00	161.50	-2	7,821	-0.03%
2024/11/08	3	163.50	0	0.00	162.50	3	7,908	0.04%
2024/11/07	2.1	162.77	4	162.75	164.00	-1.9	7,991	-0.02%
2024/11/06	0	160.50	91	158.11	159.00	-91	8,009	-1.14%
2024/11/05	24.1	159.77	0	0.00	159.00	24.1	8,124	0.30%
2024/11/04	13	162.50	3	161.33	163.00	10	8,331	0.12%
2024/11/01	6.2	155.47	7	157.14	158.00	-0.8	8,368	-0.01%
2024/10/30	1	159.00	604	159.89	162.00	-603	8,291	-7.27%	大賣/鉅額交易
2024/10/29	13.1	161.13	2,374	159.88	161.00	-2,360.9	8,406	-28.08%	大賣/鉅額交易
2024/10/28	0	169.50	0	0.00	169.00	0	8,343	0.00%
2024/10/25	3	168.50	0	0.00	169.00	3	8,389	0.04%
2024/10/24	1	169.50	48	169.53	169.00	-47	8,431	-0.56%
2024/10/23	1	172.00	7	172.29	172.00	-6	8,456	-0.07%
2024/10/22	5	170.20	1	171.00	171.50	4	8,456	0.05%
2024/10/21	4	166.38	4	167.88	167.50	0	8,537	0.00%
2024/10/18	4.1	166.41	7	167.93	165.00	-2.9	8,589	-0.03%
2024/10/17	6	168.83	2,183	168.99	168.50	-2,177	8,556	-25.44%	大賣/鉅額交易
2024/10/16	211.1	172.52	73	171.08	171.50	138.1	8,429	1.64%	大買/鉅額交易
2024/10/15	9	179.72	6	180.25	178.00	3	8,326	0.04%
2024/10/14	1	176.50	0	0.00	176.50	1	8,266	0.01%
2024/10/11	0	176.50	0	0.00	177.50	0	8,325	0.00%
2024/10/09	2	178.75	1	179.50	174.50	1	8,364	0.01%
2024/10/08	42	177.32	5	177.00	178.00	37	8,381	0.44%
2024/10/07	0	173.50	0	0.00	172.50	0	8,369	0.00%
2024/10/04	10	175.55	10	176.55	171.00	0	8,437	0.00%
2024/10/01	5.9	173.30	4	172.75	175.00	1.9	8,487	0.02%
2024/09/30	4.1	174.83	0	0.00	170.50	4.1	8,596	0.05%
2024/09/27	32	179.41	0	0.00	175.00	32	8,751	0.37%
2024/09/26	0	0.00	13	180.50	178.00	-13	8,736	-0.15%
2024/09/25	1	179.00	6	178.58	181.50	-5	8,709	-0.06%
2024/09/24	3	176.17	2.9	177.21	178.00	0.1	8,649	0.00%
2024/09/23	1	181.50	1	184.50	181.00	0	8,538	0.00%
2024/09/20	3	186.00	34	184.75	182.50	-31	8,508	-0.36%
2024/09/19	7	181.50	10	180.50	184.00	-3	8,425	-0.04%
2024/09/18	4	178.00	58	178.50	174.50	-54	8,314	-0.65%
2024/09/16	98	188.48	10.1	189.64	183.00	87.9	8,237	1.07%
2024/09/13	2	182.75	42	183.48	184.50	-40	7,955	-0.50%
2024/09/12	44	178.97	2	178.00	180.50	42	7,768	0.54%
2024/09/11	500	173.50	7	176.21	175.00	493	7,704	6.40%	大買/鉅額交易
2024/09/10	117	178.06	6	176.75	172.00	111	7,712	1.44%	大買/鉅額交易
2024/09/09	39	176.12	7	175.93	177.50	32	7,522	0.43%
2024/09/06	5	178.00	3	179.50	176.00	2	7,489	0.03%
2024/09/05	81	180.31	452	180.77	176.00	-371	7,450	-4.98%	大賣/鉅額交易
2024/09/04	70	171.69	1	174.49	167.50	69	7,143	0.97%
2024/09/03	13	177.54	11	177.64	177.00	2	7,017	0.03%
2024/09/02	16	174.63	3.3	174.09	172.50	12.7	6,920	0.18%
2024/08/30	10	174.30	6	174.92	175.50	4	6,843	0.06%
2024/08/29	0	0.00	0	167.67	167.00	0	6,600	0.00%
2024/08/28	2	164.50	9.1	166.99	167.00	-7.1	6,676	-0.11%
2024/08/27	3	162.50	0	0.00	162.50	3	6,675	0.05%
2024/08/26	1.1	161.68	0	0.00	160.00	1.1	6,745	0.02%
2024/08/23	1	159.05	2	160.25	163.50	-1	6,783	-0.01%
2024/08/22	15	160.17	15	159.00	159.00	0	6,817	0.00%
2024/08/21	0	162.00	0	0.00	159.00	0	6,882	0.00%
2024/08/20	21	165.12	28.1	163.51	163.00	-7.1	7,051	-0.10%
2024/08/19	0	0.00	1	163.00	165.00	-1	7,111	-0.01%
2024/08/16	10	161.00	11	163.45	163.50	-1	7,176	-0.01%
2024/08/15	2	161.25	0	0.00	159.00	2	7,174	0.03%
2024/08/14	9	160.06	6	160.00	160.00	3	7,198	0.04%
2024/08/13	11	160.86	15	161.87	161.00	-4	7,191	-0.06%
2024/08/12	111	159.37	15	159.03	158.50	96	7,244	1.33%	大買/
2024/08/09	3	155.84	1	157.00	154.00	2	7,346	0.03%
2024/08/08	12	151.17	14	155.00	152.50	-2	7,361	-0.03%
2024/08/07	22	155.36	22	156.18	154.50	0	7,425	0.00%
2024/08/06	9	150.89	4.4	156.50	152.50	4.6	7,445	0.06%
2024/08/05	13.1	145.86	42	143.83	142.50	-28.9	7,351	-0.39%
2024/08/02	2	158.50	4	160.88	158.00	-2	7,294	-0.03%
2024/08/01	21	162.91	20	166.00	166.00	1	7,355	0.01%
2024/07/31	3	156.33	6	158.00	160.00	-3	7,368	-0.04%
2024/07/30	5	152.10	4	150.25	154.50	1	7,448	0.01%
2024/07/29	4	154.75	1	155.50	151.50	3	7,515	0.04%
2024/07/26	19	156.00	10	152.50	156.00	9	7,677	0.12%
2024/07/23	4	156.00	0	0.00	158.00	4	7,733	0.05%
2024/07/22	28.1	150.93	28	150.48	151.00	0.1	7,872	0.00%
2024/07/19	23	161.35	20	158.00	158.00	3	7,927	0.04%
2024/07/18	8	164.50	0	0.00	166.00	8	8,162	0.10%
2024/07/17	0	0.00	44	168.88	168.00	-44	8,330	-0.53%
2024/07/16	4	165.38	4	165.50	165.50	0	8,474	0.00%
2024/07/15	0	0.00	149	165.33	165.50	-149	8,622	-1.73%	大賣/鉅額交易
2024/07/12	9	171.22	0	0.00	167.00	9	8,780	0.10%
2024/07/11	0	0.00	3	174.50	173.50	-3	8,930	-0.03%
2024/07/10	30	173.82	4	173.25	176.50	26	9,142	0.28%
2024/07/09	4	171.50	1	169.02	171.50	3	9,164	0.03%
2024/07/08	2	176.50	1	173.00	173.00	1	9,160	0.01%
2024/07/05	56	175.29	61	173.20	176.00	-5	9,149	-0.05%
2024/07/04	0	169.00	3	168.50	169.00	-3	9,200	-0.03%
2024/07/03	10	167.85	13	167.85	164.50	-3	9,463	-0.03%
2024/07/02	1	162.50	1	163.00	163.00	0	9,615	0.00%
2024/07/01	0	162.50	4	163.00	162.50	-4	9,727	-0.04%
2024/06/28	1	164.00	19	162.97	162.50	-18	9,844	-0.18%
2024/06/27	0.2	162.50	1	162.50	161.00	-0.8	10,111	-0.01%
2024/06/26	5	163.40	3	165.00	163.00	2	10,294	0.02%
2024/06/25	4	162.62	13	163.12	163.50	-9	10,561	-0.08%
2024/06/21	1	163.50	9	163.50	163.50	-8	11,737	-0.07%
2024/06/20	6.1	166.51	52	167.02	167.00	-45.9	12,223	-0.38%
2024/06/19	33	165.95	82	164.43	164.00	-49	12,449	-0.39%
2024/06/18	6	167.42	10	168.65	167.50	-4	12,584	-0.03%
2024/06/17	802.1	168.11	801	169.25	167.50	1.1	12,735	0.01%	大買/大賣/
2024/06/14	5	173.02	25	173.90	173.00	-20	13,170	-0.15%
2024/06/13	8	174.69	12.4	176.01	174.50	-4.4	13,253	-0.03%
2024/06/12	3	174.67	21	174.00	176.00	-18	13,453	-0.13%
2024/06/11	11.2	165.47	11	168.82	164.50	0.2	13,350	0.00%
2024/06/07	12	167.42	10	172.50	167.50	2	13,613	0.01%
2024/06/06	81	168.96	79	170.41	170.00	2	14,056	0.01%
2024/06/05	27	171.74	28	173.18	172.00	-1	14,133	-0.01%
2024/06/04	1	171.00	0	0.00	168.50	1	14,550	0.01%
2024/06/03	0	0.00	1	172.00	172.50	-1	15,216	-0.01%
2024/05/31	6	166.00	4	167.25	166.50	2	15,320	0.01%
2024/05/30	9.1	163.40	13	164.46	162.50	-3.9	15,445	-0.03%
2024/05/29	5	167.40	56	168.54	167.00	-51	15,544	-0.33%
2024/05/28	5	168.10	4	170.00	168.00	1	15,649	0.01%
2024/05/27	19	169.97	2	173.50	169.00	17	15,745	0.11%
2024/05/24	5	168.88	350	166.12	171.00	-345	15,921	-2.17%	大賣/鉅額交易
2024/05/23	51.2	173.79	3	173.67	170.00	48.2	16,065	0.30%
2024/05/22	33.1	176.82	33	178.71	176.50	0.1	16,464	0.00%
2024/05/21	74	174.97	60	175.50	173.50	14	16,646	0.08%
2024/05/20	186	178.56	48	178.94	177.50	138	16,725	0.83%	大買/鉅額交易
2024/05/17	2	177.50	0	0.00	177.00	2	16,944	0.01%
2024/05/16	176	178.25	20	182.00	178.00	156	17,381	0.90%	大買/鉅額交易
2024/05/15	1,655	178.19	813.2	177.67	174.50	841.8	17,547	4.80%	大買/大賣/鉅額交易
2024/05/14	292	169.92	31	171.37	173.00	261	17,694	1.48%	大買/鉅額交易
2024/05/13	991.2	171.89	1,988	172.31	171.50	-996.8	17,925	-5.56%	大買/大賣/鉅額交易
2024/05/10	25	179.16	930.2	178.66	180.00	-905.1	18,115	-5.00%	大賣/鉅額交易
2024/05/09	61.2	188.20	59.2	189.38	187.50	2	18,153	0.01%
2024/05/08	0	0.00	1	185.00	185.50	-1	18,136	-0.01%
2024/05/07	27	177.05	27	178.17	182.00	0	18,331	0.00%
2024/05/06	151.2	184.50	73.1	183.81	181.00	78.1	18,212	0.43%	大買/
2024/05/03	294	187.28	76	188.75	188.00	218	18,079	1.21%	大買/鉅額交易
2024/05/02	124.1	185.10	58	185.34	188.00	66.1	18,085	0.37%	大買/
2024/04/30	776.3	185.74	757	185.60	185.50	19.3	18,030	0.11%	大買/大賣/
2024/04/29	852	183.22	427	183.02	183.50	425	17,950	2.37%	大買/大賣/鉅額交易
2024/04/26	42	178.83	54	181.00	179.50	-12	18,335	-0.07%
2024/04/25	65	175.62	46	176.61	175.00	19	18,370	0.10%
2024/04/24	360	177.18	60	174.33	175.50	300	18,263	1.64%	大買/鉅額交易
2024/04/23	43	160.97	34	162.03	164.50	9	18,092	0.05%
2024/04/22	46.2	157.81	41	152.70	152.50	5.2	17,925	0.03%
2024/04/19	2	165.50	5	161.80	163.00	-3	17,847	-0.02%
2024/04/18	999	168.00	1,044.6	167.65	168.00	-45.6	17,747	-0.26%	大買/大賣/
2024/04/17	65	165.35	235	166.51	168.00	-170	17,651	-0.96%	大賣/鉅額交易
2024/04/16	41	169.01	370.5	164.47	167.00	-329.5	17,468	-1.89%	大賣/鉅額交易
2024/04/15	31	183.48	25.1	182.61	182.00	5.9	17,274	0.03%
2024/04/12	11.1	187.82	34	184.69	188.00	-22.9	17,253	-0.13%
2024/04/11	11	185.64	14	187.29	185.00	-3	17,256	-0.02%
2024/04/10	28.1	189.16	5	188.80	186.50	23.1	17,212	0.13%
2024/04/09	76.1	194.98	90	196.36	192.50	-13.9	16,992	-0.08%
2024/04/08	234	189.71	99	189.82	190.50	135	16,635	0.81%	大買/鉅額交易
2024/04/03	56	185.16	41	184.02	187.00	15	16,324	0.09%
2024/04/02	68	180.83	31	180.76	182.00	37	16,359	0.23%
2024/04/01	231	183.27	50	184.17	182.50	181	16,338	1.11%	大買/鉅額交易
2024/03/29	104	180.65	28	181.86	179.00	76	16,149	0.47%	大買/
2024/03/28	111	183.65	90	183.99	183.00	21	15,980	0.13%	大買/
2024/03/27	288	183.45	153	183.80	182.50	135	15,766	0.86%	大買/大賣/鉅額交易
2024/03/26	835	176.90	97	181.21	176.00	738	15,387	4.80%	大買/鉅額交易
2024/03/25	165	179.92	149	175.71	184.50	16	14,768	0.11%	大買/大賣/
2024/03/22	170	169.17	147	169.27	168.00	23	14,296	0.16%	大買/大賣/
2024/03/21	92.5	165.44	460	165.33	165.00	-367.5	14,082	-2.61%	大賣/鉅額交易
2024/03/20	691	164.01	786	165.56	163.50	-95	13,921	-0.68%	大買/大賣/
2024/03/19	491	168.96	86	168.45	168.50	405	13,749	2.95%	大買/鉅額交易
2024/03/18	358	162.49	16	162.59	163.50	342	13,233	2.58%	大買/鉅額交易
2024/03/15	1,848	161.21	913	161.50	161.50	935	13,126	7.12%	大買/大賣/鉅額交易
2024/03/14	904	155.40	14	153.79	156.00	890	12,863	6.92%	大買/鉅額交易
2024/03/13	328.5	158.84	306	161.01	154.00	22.5	12,827	0.18%	大買/大賣/
2024/03/12	3,335	165.12	2,855	165.67	160.00	480	12,597	3.81%	大買/大賣/鉅額交易
2024/03/11	16	160.63	64	159.53	157.50	-48	12,266	-0.39%
2024/03/08	822.2	159.31	4,173	159.40	156.00	-3,350.8	12,121	-27.64%	大買/大賣/鉅額交易
2024/03/07	805	165.78	1,596.1	169.08	164.00	-791.1	11,727	-6.75%	大買/大賣/鉅額交易
2024/03/06	177	162.40	5.9	159.79	163.00	171.1	11,096	1.54%	大買/鉅額交易
2024/03/05	0.1	162.50	2	162.50	162.00	-1.9	10,945	-0.02%
2024/03/04	39	158.77	36	158.40	157.50	3	10,844	0.03%
2024/03/01	2	159.00	5	160.50	163.00	-3	10,820	-0.03%
2024/02/29	2	155.25	2	157.25	156.50	0	10,839	0.00%
2024/02/27	2	156.75	4	156.13	155.00	-2	10,861	-0.02%
2024/02/26	3	167.17	3.1	163.99	162.50	-0.1	10,850	0.00%
2024/02/23	9.1	161.12	8	166.88	165.50	1.1	10,697	0.01%
2024/02/22	939	157.23	705	156.99	156.50	234	10,377	2.26%	大買/大賣/鉅額交易
2024/02/21	2.1	153.31	1.7	154.50	151.50	0.4	10,391	0.00%
2024/02/20	421	153.04	420	153.99	155.50	1	10,413	0.01%	大買/大賣/
2024/02/19	35.2	159.96	35	158.39	154.50	0.2	10,306	0.00%
2024/02/16	6	161.83	10	158.55	156.50	-4	10,209	-0.04%
2024/02/15	1,039	158.94	916	158.53	162.50	123	10,022	1.23%	大買/大賣/鉅額交易
2024/02/05	35	150.19	8	149.63	148.00	27	9,708	0.28%
2024/02/02	7	144.57	23	144.15	146.50	-16	9,390	-0.17%
2024/02/01	21	138.14	14	139.46	139.00	7	9,161	0.08%
2024/01/31	3	135.67	3	135.50	135.50	0	9,060	0.00%
2024/01/30	10	135.64	16	134.72	135.50	-6	9,005	-0.07%
2024/01/29	81	128.60	81	128.93	130.00	0	8,926	0.00%
2024/01/26	6	127.00	16	125.22	126.50	-10	9,104	-0.11%
2024/01/25	15	134.37	13	132.85	128.50	2	9,477	0.02%
2024/01/24	1	133.00	1	133.50	133.50	0	9,455	0.00%
2024/01/23	3	135.33	11	135.55	135.00	-8	9,546	-0.08%
2024/01/22	210	136.29	17	135.91	137.00	193	9,526	2.03%	大買/鉅額交易
2024/01/19	949	125.87	1,182.2	126.05	128.50	-233.2	9,174	-2.54%	大買/大賣/鉅額交易
2024/01/18	360	122.24	102	122.48	122.00	258	9,251	2.79%	大買/大賣/鉅額交易
2024/01/17	100	125.50	334	126.02	125.50	-234	9,333	-2.51%	大賣/鉅額交易
2024/01/16	18	123.44	3	124.83	125.50	15	9,437	0.16%
2024/01/15	599	124.44	13.1	123.50	125.00	585.9	9,663	6.06%	大買/鉅額交易
2024/01/12	5.1	120.30	5	119.50	120.50	0.1	9,989	0.00%
2024/01/11	23	118.13	20	119.10	120.00	3	10,166	0.03%
2024/01/10	1	118.00	17.5	116.99	115.00	-16.5	10,467	-0.16%
2024/01/09	17	121.21	11	118.95	118.50	6	10,623	0.06%
2024/01/08	7.6	119.61	7	123.14	118.50	0.6	10,765	0.01%
2024/01/05	11	123.86	19	124.55	124.00	-8	10,879	-0.07%
2024/01/04	1.6	123.83	16.1	121.89	125.00	-14.5	10,972	-0.13%
2024/01/03	8.1	121.32	1.1	122.95	120.50	7.1	11,144	0.06%
2024/01/02	5	124.20	0	0.00	123.50	5	11,431	0.04%
2023/12/29	62	127.17	111	127.49	126.00	-49	11,822	-0.41%	大賣/
2023/12/28	16	127.78	25	128.24	127.00	-9	12,072	-0.07%
2023/12/27	257	124.07	253	123.62	125.50	4	12,513	0.03%	大買/大賣/
2023/12/26	177	121.94	215	122.13	123.50	-38	13,165	-0.29%	大買/大賣/
2023/12/25	201	121.74	17	120.50	120.50	184	13,457	1.37%	大買/鉅額交易
2023/12/22	5	120.80	6	121.00	121.00	-1	13,706	-0.01%
2023/12/21	21	115.50	11	118.45	119.50	10	13,966	0.07%
2023/12/20	3.1	115.61	0	0.00	114.00	3.1	14,298	0.02%
2023/12/19	1	115.00	0	0.00	116.00	1	14,471	0.01%
2023/12/18	10	117.30	4	117.75	115.00	6	14,658	0.04%
2023/12/15	4	120.38	5	122.10	120.00	-1	14,809	-0.01%
2023/12/14	3	122.50	14	122.39	121.00	-11	15,180	-0.07%
2023/12/13	0	0.00	3	121.67	121.00	-3	15,313	-0.02%
2023/12/12	7	120.86	5	121.10	120.50	2	15,781	0.01%
2023/12/11	3	121.67	2	123.25	122.00	1	16,068	0.01%
2023/12/08	6.1	124.16	3	126.50	123.00	3.1	16,241	0.02%
2023/12/07	438	126.28	1	126.50	124.00	437	16,350	2.67%	大買/鉅額交易
2023/12/06	13	125.04	20	125.63	125.50	-7	16,631	-0.04%
2023/12/05	12	119.42	2	121.00	122.00	10	16,703	0.06%
2023/12/04	3	123.00	3	123.83	122.00	0	16,975	0.00%
2023/12/01	10	122.30	159	121.48	122.00	-149	17,562	-0.85%	大賣/鉅額交易
2023/11/30	43	123.07	40	123.95	123.00	3	18,068	0.02%
2023/11/29	92	122.79	94	123.32	123.50	-2	18,393	-0.01%
2023/11/28	118	118.98	201	117.94	122.00	-83	18,707	-0.44%	大買/大賣/
2023/11/27	6.1	118.30	1	122.00	116.00	5.1	18,808	0.03%
2023/11/24	10	124.05	2.1	124.21	123.50	8	18,741	0.04%
2023/11/22	152	128.18	59	126.82	127.00	93	18,579	0.50%	大買/
2023/11/21	45	127.30	23	127.13	127.50	22	18,520	0.12%
2023/11/20	144	124.08	102	123.44	128.00	42	18,725	0.22%	大買/大賣/
2023/11/17	286	120.55	142	120.99	120.50	144	18,737	0.77%	大買/大賣/鉅額交易
2023/11/16	22	117.89	16	118.22	119.00	6	18,818	0.03%
2023/11/15	74.5	117.66	17.1	118.94	116.50	57.4	18,817	0.31%
2023/11/14	3	113.83	3	115.00	113.00	0	18,739	0.00%
2023/11/13	14.1	116.17	6	116.50	115.50	8.1	18,922	0.04%
2023/11/10	22	114.66	23	115.07	115.00	-1	19,178	-0.01%
2023/11/09	18	115.39	29	115.50	117.00	-11	19,316	-0.06%
2023/11/08	44	116.38	5	115.90	116.00	39	19,333	0.20%
2023/11/07	89.3	112.71	1	113.00	113.00	88.3	19,432	0.45%
2023/11/06	1,603.6	115.55	50	114.98	115.50	1,553.6	19,577	7.94%	大買/鉅額交易
2023/11/03	35	113.73	37	115.70	113.50	-2	19,641	-0.01%
2023/11/02	523	114.54	344.1	114.45	115.00	178.9	19,876	0.90%	大買/大賣/鉅額交易
2023/11/01	23	107.46	17	107.65	107.50	6	20,059	0.03%
2023/10/31	30	107.22	40	111.35	106.50	-10	20,308	-0.05%
2023/10/30	22	113.43	430	112.56	113.50	-408	20,698	-1.97%	大賣/鉅額交易
2023/10/27	41	110.77	36	112.28	110.50	5	21,003	0.02%
2023/10/26	15.1	111.64	26	111.50	111.50	-10.9	21,563	-0.05%
2023/10/25	7.2	120.00	8	119.63	119.00	-0.8	22,344	0.00%
2023/10/24	171	119.87	31	116.66	121.50	140	22,989	0.61%	大買/鉅額交易
2023/10/23	16.1	115.94	42.2	116.30	116.00	-26.1	23,627	-0.11%
2023/10/20	43.2	109.01	4	109.00	111.00	39.2	23,884	0.16%
2023/10/19	74	115.05	24	115.67	114.50	50	24,210	0.21%
2023/10/18	117	118.82	67.6	118.08	116.50	49.4	24,388	0.20%	大買/
2023/10/17	211	132.80	7	129.50	129.00	204	24,447	0.83%	大買/鉅額交易
2023/10/16	98	130.20	64.5	130.26	130.00	33.5	24,620	0.14%
2023/10/13	42	138.04	119	137.27	138.50	-77	24,996	-0.31%	大賣/
2023/10/12	422	137.30	7	138.93	137.00	415	25,080	1.65%	大買/鉅額交易
2023/10/11	205	139.98	10	140.70	138.50	195	25,145	0.78%	大買/鉅額交易
2023/10/06	95	141.34	20	143.55	140.50	75	25,247	0.30%
2023/10/05	502.1	145.98	212	146.77	145.50	290.1	25,217	1.15%	大買/大賣/鉅額交易
2023/10/04	184.1	144.14	687	147.01	148.50	-503	25,030	-2.01%	大買/大賣/鉅額交易
2023/10/03	585	148.41	905.2	150.26	147.00	-320.2	24,923	-1.28%	大買/大賣/鉅額交易
2023/10/02	986.2	145.42	217	144.72	148.50	769.2	24,468	3.14%	大買/大賣/鉅額交易
2023/09/28	240	136.04	37	137.00	136.00	203	23,773	0.85%	大買/鉅額交易
2023/09/27	327	136.31	254	136.46	137.00	73	23,484	0.31%	大買/大賣/
2023/09/26	117	133.89	439	133.86	132.50	-322	23,261	-1.38%	大買/大賣/鉅額交易
2023/09/25	589	134.41	132	135.03	137.00	457	22,975	1.99%	大買/大賣/鉅額交易
2023/09/22	183.1	129.71	85	126.29	130.50	98.1	22,533	0.44%	大買/
2023/09/21	84	123.99	28	124.04	126.00	56	22,317	0.25%
2023/09/20	355	127.24	180	127.09	127.50	175	22,065	0.79%	大買/大賣/鉅額交易
2023/09/19	432.1	128.68	243	132.02	123.50	189.1	21,870	0.86%	大買/大賣/鉅額交易
2023/09/18	11	128.82	3	130.00	129.50	8	21,468	0.04%
2023/09/15	817	129.20	641.2	130.10	130.50	175.8	21,284	0.83%	大買/大賣/鉅額交易
2023/09/14	19	122.34	6	122.58	122.00	13	20,836	0.06%
2023/09/13	3.4	115.88	139	113.87	117.00	-135.6	20,611	-0.66%	大賣/鉅額交易
2023/09/12	140.1	117.64	6.1	118.00	117.00	134	20,431	0.66%	大買/鉅額交易
2023/09/11	28.1	120.36	10	119.25	116.50	18.1	20,311	0.09%
2023/09/08	18.1	130.45	17	131.06	129.00	1.1	20,001	0.01%
2023/09/07	273	137.02	65	137.18	135.00	208	19,809	1.05%	大買/鉅額交易
2023/09/06	62	138.93	63	139.52	139.00	-1	19,493	-0.01%
2023/09/05	51	139.99	76	136.91	141.50	-25	18,934	-0.13%
2023/09/04	147.1	127.99	146.2	128.68	129.00	0.9	18,661	0.00%	大買/大賣/
2023/09/01	141.3	126.69	141.2	128.14	123.50	0.1	18,678	0.00%	大買/大賣/
2023/08/31	66.1	124.83	124	125.11	125.00	-57.9	18,309	-0.32%	大賣/
2023/08/30	144	123.37	86	122.51	123.00	58	18,158	0.32%	大買/
2023/08/29	26	122.27	30	123.22	122.00	-4	18,153	-0.02%
2023/08/28	10	120.50	9	121.89	120.50	1	18,063	0.01%
2023/08/25	11.1	121.59	2	123.50	121.00	9.1	17,983	0.05%
2023/08/24	89.3	130.70	89.2	128.14	125.50	0.2	17,910	0.00%
2023/08/23	25.4	128.02	23.2	127.64	128.00	2.2	17,570	0.01%
2023/08/22	6	125.17	10	125.25	125.00	-4	17,388	-0.02%
2023/08/21	5	119.30	4.1	119.54	120.00	0.9	17,352	0.01%
2023/08/18	12.3	127.20	13	126.12	122.00	-0.7	17,438	0.00%
2023/08/17	8.3	125.55	3	123.33	128.00	5.3	17,322	0.03%
2023/08/16	51	125.15	46.2	125.33	126.00	4.8	17,388	0.03%
2023/08/15	11	120.45	16.2	121.20	120.00	-5.2	17,179	-0.03%
2023/08/14	4	116.00	3	117.33	117.50	1	16,988	0.01%
2023/08/11	35.2	117.68	37	118.35	118.50	-1.8	16,851	-0.01%
2023/08/10	62.2	119.05	89	117.42	120.00	-26.8	16,604	-0.16%
2023/08/09	10	126.85	7	127.29	123.50	3	16,343	0.02%
2023/08/08	23	128.22	23	129.91	128.50	0	16,110	0.00%
2023/08/07	217.6	123.31	214.2	124.54	130.50	3.5	15,714	0.02%	大買/大賣/
2023/08/04	33	118.24	36.3	119.80	119.00	-3.3	15,149	-0.02%
2023/08/02	745.3	122.09	779	116.30	113.50	-33.8	14,763	-0.23%	大買/大賣/
2023/08/01	20.2	121.82	38	122.57	122.50	-17.8	14,262	-0.12%
2023/07/31	234	134.70	257	136.29	125.00	-23	14,003	-0.16%	大買/大賣/
2023/07/28	217	137.33	159	136.83	138.00	58	13,340	0.43%	大買/大賣/
2023/07/27	101	133.20	36	135.13	133.50	65	12,247	0.53%	大買/
2023/07/26	151	130.21	160	134.30	127.00	-9	11,440	-0.08%	大買/大賣/
2023/07/25	18	128.47	33	131.47	134.00	-15	10,566	-0.14%
2023/07/24	43	121.66	29	121.26	122.00	14	10,047	0.14%
2023/07/21	48	115.75	39	115.24	116.50	9	9,303	0.10%
2023/07/20	12	116.58	38.1	117.23	118.50	-26.1	8,892	-0.29%
2023/07/19	18.1	110.88	18	111.61	108.00	0.1	8,448	0.00%
2023/07/18	32	111.88	24	110.65	107.00	8	8,087	0.10%
2023/07/17	22	102.66	27	104.08	106.00	-5	7,522	-0.07%
2023/07/14	17	93.36	23	94.39	96.50	-6	7,259	-0.08%
2023/07/13	6	92.32	28	91.53	90.40	-22	7,049	-0.31%
2023/07/12	23	87.78	10	87.17	87.30	13	6,724	0.19%
2023/07/11	15	83.60	10	82.73	85.40	5	6,488	0.08%
2023/07/10	6	80.60	7	80.59	78.90	-1	6,340	-0.02%
2023/07/07	4	79.83	132	78.80	80.20	-128	6,197	-2.07%	大賣/鉅額交易
2023/07/06	0	0.00	73	77.81	77.50	-73	6,070	-1.20%
2023/07/05	18	76.16	44	78.04	78.30	-26	6,061	-0.43%
2023/07/04	2	74.00	2	74.40	75.90	0	5,962	0.00%
2023/07/03	48.1	74.93	48	75.04	74.50	0.1	5,907	0.00%
2023/06/30	20	75.18	4	74.90	75.50	16	5,861	0.27%
2023/06/29	2	71.60	2	72.90	72.80	0	5,811	0.00%
2023/06/28	0	0.00	2	72.30	71.30	-2	5,830	-0.03%
2023/06/27	5.1	71.77	2	72.90	70.50	3.1	5,988	0.05%
2023/06/26	57.1	72.20	3	72.20	72.10	54.1	6,024	0.90%
2023/06/20	1	74.70	27	73.79	73.60	-26	6,035	-0.43%
2023/06/19	1.1	75.61	1	74.60	74.60	0.1	6,096	0.00%
2023/06/16	4	78.00	2	77.85	77.30	2	6,055	0.03%
2023/06/15	1	76.90	1	77.40	78.00	0	6,158	0.00%
2023/06/14	1	78.20	0	0.00	78.50	1	6,164	0.02%
2023/06/12	45	79.55	1	79.70	79.70	44	6,137	0.72%
2023/06/09	151	81.78	3	82.30	81.80	148	6,135	2.41%	大買/鉅額交易
2023/06/08	3.1	81.78	936	81.53	80.70	-932.9	6,089	-15.32%	大賣/鉅額交易
2023/06/07	6	83.33	1,120	80.30	83.90	-1,114	6,025	-18.49%	大賣/鉅額交易
2023/06/06	0	0.00	225	76.38	76.30	-225	5,816	-3.87%	大賣/鉅額交易
2023/06/05	39.1	76.37	41	77.25	75.80	-1.9	5,787	-0.03%
2023/06/02	535	77.68	1	75.30	77.80	534	5,711	9.35%	大買/鉅額交易
2023/06/01	80	74.70	0	0.00	74.10	80	5,646	1.42%
2023/05/31	5	74.62	1.2	75.13	75.00	3.9	5,620	0.07%
2023/05/30	0	0.00	2.1	76.03	76.50	-2.1	5,538	-0.04%
2023/05/29	221.1	75.05	75	74.46	75.20	146.1	5,481	2.66%	大買/鉅額交易
2023/05/26	30.2	74.71	46	74.00	73.70	-15.9	5,417	-0.29%
2023/05/25	49.1	75.31	41	76.42	76.00	8.1	5,297	0.15%
2023/05/24	287.1	75.87	27	75.03	75.60	260.1	5,077	5.12%	大買/鉅額交易
2023/05/23	214	73.35	19	73.35	73.30	195	4,829	4.04%	大買/鉅額交易
2023/05/22	632	73.31	137	72.50	72.30	495	4,629	10.69%	大買/大賣/鉅額交易
2023/05/19	562	68.53	21	67.61	67.90	541	4,286	12.62%	大買/鉅額交易
2023/05/17	0	0.00	1	63.10	62.90	-1	4,187	-0.02%
2023/05/15	1	62.80	1	63.10	63.10	0	4,239	0.00%
2023/05/12	9	62.00	10	61.13	62.90	-1	4,312	-0.02%
2023/05/11	12	61.12	11	60.05	60.10	1	4,308	0.02%
2023/05/10	15	63.65	14	63.57	63.70	1	4,246	0.02%
2023/05/08	5	68.66	8	69.25	67.70	-3	4,165	-0.07%
2023/05/05	8	68.46	5	69.26	69.00	3	4,157	0.07%
2023/05/04	13	62.88	11	64.88	65.00	2	4,050	0.05%
2023/05/03	2	65.60	0	0.00	65.20	2	4,101	0.05%
2023/04/28	0	0.00	76	66.59	66.40	-76	4,224	-1.80%
2023/04/27	1	64.70	2	64.50	65.00	-1	4,235	-0.02%
2023/04/26	1	62.10	0	0.00	62.30	1	4,332	0.02%
2023/04/25	78	65.63	2	63.10	63.80	76	4,335	1.75%
2023/04/20	5	65.24	0	0.00	65.00	5	4,455	0.11%
2023/04/19	0	0.00	4	67.20	66.50	-4	4,565	-0.09%
2023/04/18	0.1	67.80	0	0.00	68.00	0.1	4,598	0.00%
2023/04/14	0	0.00	9	69.10	69.20	-9	4,625	-0.19%
2023/04/13	16.3	66.99	0	0.00	66.80	16.3	4,562	0.36%
2023/04/12	2	70.85	0	0.00	71.10	2	4,443	0.05%
2023/04/11	7	71.84	0	0.00	71.80	7	4,375	0.16%
2023/04/10	3	70.57	1	72.10	71.90	2	4,310	0.05%
2023/04/06	0	70.30	0	0.00	70.60	0	4,216	0.00%
2023/03/31	1	71.20	0	0.00	71.20	1	4,205	0.02%
2023/03/30	1	70.90	2	71.80	71.70	-1	4,177	-0.02%
2023/03/29	1	70.10	1	70.40	70.40	0	4,136	0.00%
2023/03/28	11	71.81	13	71.45	71.70	-2	4,087	-0.05%
2023/03/27	2	71.05	19	70.33	70.60	-17	3,926	-0.43%
2023/03/24	18	69.82	0	0.00	69.00	18	3,859	0.47%
2023/03/23	0	0.00	5	70.10	69.70	-5	3,828	-0.13%
2023/03/22	1	69.00	5	70.50	70.30	-4	3,789	-0.11%
2023/03/21	2	69.55	0	0.00	69.20	2	3,683	0.05%
2023/03/20	0	0.00	123	70.76	70.80	-123	3,608	-3.41%	大賣/鉅額交易
2023/03/17	122	67.73	2	68.05	67.00	120	3,478	3.45%	大買/鉅額交易
2023/03/16	2	66.20	1	66.40	65.90	1	3,405	0.03%
2023/03/15	0	0.00	0.5	65.60	65.80	-0.5	3,414	-0.01%
2023/03/14	0.5	64.94	0	0.00	64.10	0.5	3,423	0.01%
2023/03/13	1	65.20	0	0.00	67.10	1	3,422	0.03%
2023/03/10	1	70.80	4	70.00	68.60	-3	3,339	-0.09%
2023/03/09	2.1	69.37	19	65.74	69.60	-16.9	3,118	-0.54%
2023/03/08	17	63.40	0	0.00	63.50	17	2,931	0.58%
2023/03/07	0	0.00	7	62.44	63.60	-7	2,982	-0.23%
2023/03/06	15	61.20	11	61.28	62.30	4	2,945	0.14%
2023/02/21	2	59.75	0	0.00	59.60	2	3,207	0.06%
2023/02/20	2	59.10	0	0.00	59.20	2	3,372	0.06%
2023/02/08	1	61.20	0	0.00	61.20	1	4,103	0.02%
2023/02/07	0	0.00	2	60.90	61.00	-2	4,471	-0.04%
2023/02/06	1	61.00	0	0.00	60.90	1	4,611	0.02%
2023/02/03	1.1	62.37	0	0.00	61.40	1.1	4,641	0.02%
2023/02/01	2	63.30	0	0.00	64.00	2	4,602	0.04%
2023/01/30	0	0.00	1	61.00	60.70	-1	4,510	-0.02%
2023/01/16	9.2	59.58	9	59.96	59.50	0.2	4,441	0.00%
2023/01/13	0.1	58.00	0	0.00	57.00	0.1	4,305	0.00%
2023/01/11	1	60.20	0	0.00	60.00	1	4,228	0.02%
2023/01/09	6	59.05	8	60.36	61.30	-2	4,138	-0.05%
2023/01/06	1	57.60	2	58.00	57.60	-1	4,030	-0.02%
2023/01/05	0	0.00	1	55.70	55.70	-1	3,997	-0.03%
2023/01/04	1	56.00	2	55.50	56.00	-1	3,998	-0.03%
2022/12/29	3	51.90	0	0.00	52.10	3	4,016	0.07%
2022/12/27	1	52.20	0	0.00	52.00	1	4,132	0.02%
2022/12/21	0.1	51.90	0	0.00	51.70	0.1	4,171	0.00%
2022/12/20	1	52.00	4	52.85	52.00	-3	4,174	-0.07%
2022/12/15	1	55.50	0	0.00	55.50	1	4,137	0.02%
2022/12/14	0	0.00	1	55.40	55.80	-1	4,134	-0.02%
2022/12/13	2	54.10	0	0.00	54.40	2	4,121	0.05%
2022/12/12	0	0.00	2	54.30	54.30	-2	4,111	-0.05%
2022/12/09	1	55.10	0	0.00	55.00	1	4,105	0.02%
2022/12/08	0	0.00	1	55.40	55.50	-1	4,080	-0.02%
2022/12/07	0.1	53.70	0	0.00	53.60	0.1	4,052	0.00%
2022/12/06	1	55.90	0	0.00	55.30	1	4,003	0.02%
2022/12/05	0.1	57.70	0	0.00	57.80	0.1	3,914	0.00%
2022/12/02	1	58.70	0	0.00	58.20	1	3,841	0.03%
2022/12/01	1	58.00	1	58.40	58.40	0	3,800	0.00%
2022/11/30	3	58.20	0	0.00	57.20	3	3,772	0.08%
2022/11/29	50	56.69	51	57.39	57.40	-1	3,739	-0.03%
2022/11/28	2	55.70	50	54.00	55.70	-48	3,681	-1.30%
2022/11/25	0	0.00	2	55.60	54.90	-2	3,666	-0.05%
2022/11/24	5	56.12	0	0.00	56.00	5	3,639	0.14%
2022/11/23	12	55.46	2	56.20	55.90	10	3,598	0.28%
2022/11/22	0	0.00	1	54.70	54.70	-1	3,487	-0.03%
2022/11/21	2	55.00	1	54.60	54.60	1	3,450	0.03%
2022/11/18	40	54.85	2	55.20	54.80	38	3,427	1.11%
2022/11/17	0	0.00	2	55.05	55.10	-2	3,371	-0.06%
2022/11/16	31	54.45	92	55.14	54.90	-61	3,287	-1.86%
2022/11/15	34.1	53.17	1	53.10	53.10	33.1	3,117	1.06%
2022/11/14	17	52.06	46	52.07	52.30	-29	3,000	-0.97%
2022/11/11	10	51.20	130	52.19	52.10	-120	2,836	-4.23%	大賣/鉅額交易
2022/11/10	18	49.37	16	49.90	49.20	2	2,714	0.07%
2022/11/09	14	49.68	79	50.24	50.50	-65	2,651	-2.45%
2022/11/08	16	49.55	17	50.10	49.45	-1	2,573	-0.04%
2022/11/07	9	48.84	8	49.19	49.70	1	2,463	0.04%
2022/11/04	7	48.50	11	49.17	49.70	-4	2,340	-0.17%
2022/11/03	74	48.76	74	49.21	48.75	0	2,213	0.00%
2022/11/02	244	46.61	11	46.94	48.00	233	1,807	12.89%	大買/鉅額交易
2022/11/01	0	0.00	1	43.95	43.65	-1	1,660	-0.06%
2022/10/31	5	41.80	5	42.42	43.85	0	1,606	0.00%
2022/10/24	0	0.00	2	42.00	42.00	-2	1,460	-0.14%
2022/10/18	2	42.55	2	42.60	42.90	0	1,474	0.00%
2022/10/14	0	0.00	1	40.50	42.40	-1	1,522	-0.07%
2022/10/13	1	41.60	26	40.10	39.40	-25	1,497	-1.67%
2022/10/12	1	40.50	1	40.15	40.90	0	1,473	0.00%
2022/10/11	3	40.15	1	41.50	40.45	2	1,428	0.14%
2022/10/07	2	43.40	0	0.00	42.90	2	1,384	0.14%
2022/10/06	1	43.50	0	0.00	43.50	1	1,371	0.07%
2022/10/05	26	44.55	1	45.60	43.85	25	1,334	1.87%
2022/10/04	7	44.28	0	0.00	44.35	7	1,289	0.54%
2022/10/03	2	44.00	1	43.05	43.60	1	1,227	0.08%
2022/09/30	1	44.80	1	44.30	44.80	0	1,253	0.00%
2022/09/29	1	45.00	0	0.00	45.00	1	1,258	0.08%
2022/09/28	1	45.00	0	0.00	44.70	1	1,284	0.08%
2022/09/26	2	47.85	0	0.00	47.70	2	1,407	0.14%
2022/09/13	0.1	54.50	0	0.00	54.00	0.1	1,629	0.01%
2022/08/30	0.1	55.80	0	0.00	56.10	0.1	1,746	0.00%
2022/08/29	0.1	56.00	0	0.00	55.70	0.1	1,747	0.01%
2022/08/26	0	0.00	1	57.10	57.60	-1	1,750	-0.06%
2022/08/24	2	55.90	0	0.00	55.60	2	1,762	0.11%
2022/08/23	0.1	56.80	1	57.20	56.40	-1	1,757	-0.05%
2022/08/22	1	58.60	0	0.00	57.60	1	1,761	0.06%
2022/08/19	0	0.00	0.5	58.00	57.90	-0.5	1,744	-0.03%
2022/08/16	11.1	57.04	12	56.50	56.50	-1	1,720	-0.06%
2022/08/15	1.1	55.55	0	0.00	56.10	1.1	1,702	0.06%
2022/08/12	0.1	54.90	0	0.00	54.70	0.1	1,703	0.00%
2022/08/11	0	0.00	2	54.30	54.00	-2	1,692	-0.12%
2022/08/10	1	53.40	1	52.20	53.30	0	1,689	0.00%
2022/08/09	2	51.60	23	51.56	52.20	-21	1,688	-1.24%
2022/08/08	1	50.70	0	0.00	50.80	1	1,704	0.06%
2022/08/05	6	52.10	1	51.60	52.30	5	1,711	0.29%
2022/08/04	2	52.15	0	0.00	51.40	2	1,727	0.12%
2022/08/02	0	0.00	1	51.40	52.50	-1	1,757	-0.06%
2022/08/01	1	52.80	0	0.00	52.20	1	1,779	0.06%
2022/07/28	2	53.05	5	54.10	52.60	-3	1,805	-0.17%
2022/07/27	0.1	53.50	2	54.20	54.80	-2	1,796	-0.11%
2022/07/26	18.1	54.77	0	0.00	53.30	18.1	1,838	0.98%
2022/07/21	6	56.70	6	58.00	57.20	0	1,991	0.00%
2022/07/20	1	55.40	2	55.75	58.10	-1	1,980	-0.05%
2022/07/19	1	53.90	0	0.00	52.90	1	1,980	0.05%
2022/07/15	0	0.00	1	53.70	53.70	-1	2,069	-0.05%
2022/07/14	2	52.70	0.1	54.30	53.80	1.9	2,117	0.09%
2022/07/07	0	0.00	0.2	54.50	53.80	-0.2	2,287	-0.01%
2022/07/06	1	50.70	4	51.45	51.30	-3	2,319	-0.13%
2022/07/05	1	51.30	1.1	51.95	51.80	-0.1	2,307	0.00%
2022/07/04	2.3	52.45	1	51.70	53.80	1.3	2,270	0.06%
2022/07/01	0	0.00	2	54.80	54.50	-2	2,209	-0.09%
2022/06/30	4	55.53	1	55.60	55.90	3	2,189	0.14%
2022/06/28	0	0.00	3	58.50	58.50	-3	2,124	-0.14%
2022/06/24	2	59.80	1	58.70	59.40	1	2,107	0.05%
2022/06/23	1	59.30	0	0.00	59.00	1	2,097	0.05%
2022/06/20	1	61.90	1	60.60	60.60	0	2,064	0.00%
2022/06/17	2	62.70	0	0.00	61.50	2	2,064	0.10%
2022/06/16	4	66.83	3	66.33	66.00	1	2,014	0.05%
2022/06/15	2	68.90	0	0.00	69.00	2	2,015	0.10%
2022/06/14	1.1	67.64	0	0.00	68.70	1.1	2,029	0.05%
2022/06/02	0.1	76.40	0	0.00	74.50	0.1	2,097	0.00%
2022/06/01	0.1	77.50	2	77.60	77.30	-2	2,114	-0.09%
2022/05/31	0.1	76.80	0	0.00	77.00	0.1	2,141	0.00%
2022/05/26	0	0.00	1	76.60	76.50	-1	2,184	-0.05%
2022/05/25	0	0.00	1	75.90	76.30	-1	2,242	-0.04%
2022/05/24	0	0.00	1	76.00	75.80	-1	2,258	-0.04%
2022/05/18	1	74.10	2	74.30	74.60	-1	2,262	-0.04%
2022/05/17	0	0.00	2	73.60	73.70	-2	2,256	-0.09%
2022/05/16	0.1	72.00	0	0.00	71.90	0.1	2,252	0.00%
2022/05/13	2	73.00	0	0.00	72.80	2	2,230	0.09%
2022/05/12	1	75.10	1	75.50	74.60	0	2,218	0.00%
2022/05/10	1	75.00	1	75.50	76.00	0	2,193	0.00%
2022/05/05	0	0.00	17	77.18	76.90	-17	2,120	-0.80%
2022/05/04	16	76.68	0	0.00	77.30	16	2,065	0.77%
2022/05/03	1	76.00	1	75.90	77.00	0	2,048	0.00%
2022/04/29	0	0.00	1	77.40	77.10	-1	2,050	-0.05%
2022/04/27	3	75.37	0	0.00	77.30	3	1,943	0.15%
2022/04/26	0	0.00	2	74.15	75.10	-2	1,884	-0.11%
2022/04/25	0	0.00	11	71.25	71.10	-11	1,850	-0.59%
2022/04/22	1	75.60	1	75.50	75.70	0	1,826	0.00%
2022/04/21	2	75.80	1	75.40	75.50	1	1,805	0.06%
2022/04/20	17	73.78	1	73.40	73.00	16	1,732	0.92%
2022/04/19	0	0.00	17	71.11	72.20	-17	1,707	-1.00%
2022/04/18	3	66.90	1	68.30	68.10	2	1,701	0.12%
2022/04/15	7.1	68.85	1	68.90	68.70	6.1	1,686	0.36%
2022/04/14	14	71.32	0	0.00	70.60	14	1,687	0.83%
2022/04/13	1	74.10	1	75.50	74.80	0	1,617	0.00%
2022/04/12	2	77.00	1	74.90	74.90	1	1,569	0.06%
2022/04/11	2	79.40	1	80.80	78.00	1	1,531	0.07%
2022/04/08	2	80.70	1	81.20	80.50	1	1,504	0.07%
2022/04/07	2	81.05	0	0.00	80.30	2	1,490	0.13%
2022/04/01	1	83.00	0	0.00	84.50	1	1,478	0.07%
2022/03/29	2	82.55	0	0.00	82.50	2	1,518	0.13%
2022/03/25	0.5	85.00	0	0.00	83.70	0.5	1,495	0.03%
2022/03/21	0	0.00	1	84.10	84.10	-1	1,479	-0.07%
2022/03/17	0.1	81.40	0	0.00	81.30	0.1	1,511	0.01%
2022/03/16	12	79.85	0	0.00	79.80	12	1,558	0.77%
2022/03/14	1	81.10	0	0.00	81.70	1	1,607	0.06%
2022/03/07	2.1	80.82	2	80.40	81.80	0.1	1,589	0.01%
2022/03/04	2.1	85.08	0	0.00	85.00	2.1	1,585	0.13%
2022/02/25	2.1	87.93	0	0.00	85.70	2.1	1,718	0.12%
2022/02/23	1	89.60	0	0.00	89.60	1	1,737	0.06%
2022/02/22	1	90.10	0	0.00	89.60	1	1,759	0.06%
2022/02/18	0	0.00	2	92.90	93.00	-2	1,834	-0.11%
2022/02/17	1	92.30	0	0.00	92.40	1	1,852	0.05%
2022/02/16	1	92.10	0	0.00	92.10	1	1,888	0.05%
2022/01/24	2	90.25	1	93.30	93.30	1	2,066	0.05%
2022/01/20	0	0.00	6	94.50	95.40	-6	2,107	-0.28%
2022/01/19	5	95.10	0	0.00	95.20	5	2,172	0.23%
2022/01/18	10	97.22	13	98.04	96.10	-3	2,173	-0.14%
2022/01/13	2	95.50	0	0.00	95.10	2	2,172	0.09%
2022/01/12	2	94.90	1.1	95.60	96.00	0.9	2,176	0.04%
2022/01/11	5.1	95.58	0	0.00	94.60	5.1	2,172	0.23%
2022/01/10	7	96.59	0	0.00	96.10	7	2,158	0.32%
2021/12/28	1	102.50	1	103.50	103.50	0	2,301	0.00%
2021/12/23	1	103.00	2	104.75	103.00	-1	2,339	-0.04%
2021/12/22	1	103.00	0	0.00	102.00	1	2,310	0.04%
2021/12/20	0	0.00	2	101.50	102.00	-2	2,389	-0.08%
2021/12/17	1	101.00	0	0.00	101.00	1	2,476	0.04%
2021/12/14	2	100.00	0	0.00	100.00	2	2,596	0.08%
2021/12/13	4	102.88	4	103.50	102.00	0	2,631	0.00%
2021/12/10	1	104.50	2	107.25	106.00	-1	2,593	-0.04%
2021/12/09	0	0.00	2	104.75	104.00	-2	2,522	-0.08%
2021/12/08	1	102.00	0	0.00	102.50	1	2,492	0.04%
2021/12/07	3	101.50	0	0.00	101.50	3	2,468	0.12%
2021/12/01	0	0.00	1	103.00	103.00	-1	2,454	-0.04%
2021/11/30	1	102.00	1	105.00	101.50	0	2,454	0.00%
2021/11/29	0	0.00	2	98.60	101.50	-2	2,453	-0.08%
2021/11/26	0	0.00	1	100.50	101.50	-1	2,453	-0.04%
2021/11/25	7	102.43	3	103.00	102.00	4	2,437	0.16%
2021/11/24	2	104.25	3	103.33	105.00	-1	2,348	-0.04%
2021/11/23	7	100.27	3	100.33	100.50	4	2,277	0.18%
2021/11/22	1	98.70	0	0.00	98.80	1	2,193	0.05%
2021/11/19	1	98.20	1	99.00	97.50	0	2,199	0.00%
2021/11/18	0	0.00	1.1	98.65	98.40	-1.1	2,193	-0.05%
2021/11/16	0.1	94.10	0	0.00	93.90	0.1	2,116	0.00%
2021/11/15	3	94.40	0	0.00	94.20	3	2,109	0.14%
2021/11/12	2	93.95	0	0.00	93.40	2	2,087	0.10%
2021/11/11	0	0.00	1.1	96.65	95.70	-1.1	2,067	-0.05%
2021/11/10	0	0.00	0	98.90	97.00	0	2,105	0.00%
2021/11/09	4	96.40	0	0.00	96.60	4	2,135	0.19%
2021/11/08	1	97.60	0	0.00	97.30	1	2,118	0.05%
2021/11/05	1	98.50	1	99.30	98.10	0	2,122	0.00%
2021/11/04	1	98.60	0.1	99.30	98.60	0.9	2,131	0.04%
2021/11/03	2	98.65	2.1	99.04	98.60	-0.1	2,135	0.00%
2021/11/02	2.3	96.55	0	0.00	96.00	2.3	2,119	0.11%
2021/10/28	2	96.85	2	97.20	96.50	0	2,127	0.00%
2021/10/27	0	0.00	3.2	99.84	101.00	-3.2	2,091	-0.15%
2021/10/21	0.1	96.50	0	0.00	92.10	0.1	2,081	0.00%
2021/10/19	0	0.00	1	93.80	95.50	-1	2,074	-0.05%
2021/10/15	1.1	92.11	0	0.00	93.40	1.1	2,080	0.05%
2021/10/14	1	94.00	0	0.00	93.10	1	2,096	0.05%
2021/10/13	2	97.10	0	0.00	93.70	2	2,107	0.09%
2021/10/12	1	98.20	7	99.00	98.50	-6	2,112	-0.28%
2021/10/07	1	95.70	2	96.60	96.90	-1	2,108	-0.05%
2021/10/06	9	97.78	0	0.00	95.10	9	2,101	0.43%
2021/10/04	1	102.00	0	0.00	100.50	1	2,075	0.05%
2021/10/01	2	106.50	2	107.50	105.00	0	2,081	0.00%
2021/09/30	1	105.50	2	106.75	108.00	-1	2,112	-0.05%
2021/09/29	6	108.00	2	106.75	106.50	4	2,130	0.19%
2021/09/27	1	116.00	2	117.25	115.50	-1	2,230	-0.04%
2021/09/24	1	121.00	0	0.00	117.50	1	2,220	0.05%
2021/09/23	1	118.50	5	118.10	116.50	-4	2,253	-0.18%
2021/09/22	2	112.75	3	113.67	111.00	-1	2,328	-0.04%
2021/09/17	1	112.00	1.1	112.04	112.50	-0.1	2,356	0.00%
2021/09/16	3	109.83	11	109.77	110.00	-8	2,360	-0.34%
2021/09/14	0	0.00	2	106.50	106.00	-2	2,392	-0.08%
2021/09/10	10	108.40	0	0.00	108.00	10	2,490	0.40%
2021/09/07	2	110.75	0	0.00	112.00	2	2,676	0.07%
2021/09/06	0	0.00	0.1	113.00	113.50	-0.1	2,788	0.00%
2021/09/02	1	112.50	0	0.00	114.50	1	3,021	0.03%
2021/09/01	2	113.50	2.1	112.55	114.00	-0.1	3,045	0.00%
2021/08/26	2	110.50	0	0.00	111.00	2	3,029	0.07%
2021/08/25	4	110.25	4	111.00	112.50	0	3,034	0.00%
2021/08/24	0	0.00	3	109.67	111.00	-3	3,046	-0.10%
2021/08/23	3	105.33	0	0.00	106.00	3	3,049	0.10%
2021/08/18	21	104.95	21	104.17	107.00	0	3,017	0.00%
2021/08/16	1	104.00	0	0.00	105.00	1	2,985	0.03%
2021/08/13	1	109.00	0	0.00	109.50	1	2,957	0.03%
2021/08/12	0.1	114.00	0	0.00	115.00	0.1	2,910	0.00%
2021/08/10	0	0.00	0.1	117.00	116.00	-0.1	2,927	0.00%
2021/08/09	0.1	115.00	1	119.50	114.50	-0.9	2,928	-0.03%
2021/08/06	0	0.00	3	120.98	119.50	-3	2,927	-0.10%
2021/08/05	4	118.63	1.1	120.00	120.00	2.9	2,928	0.10%
2021/08/04	0.1	114.00	0	0.00	114.50	0.1	2,955	0.00%
2021/08/03	0.3	115.28	1	115.50	114.50	-0.7	2,988	-0.02%
2021/08/02	1	114.00	0	0.00	113.50	1	2,978	0.03%
2021/07/29	0	0.00	3	118.00	119.00	-3	2,955	-0.10%
2021/07/28	0	0.00	2	115.25	116.00	-2	2,970	-0.07%
2021/07/27	1	122.00	0	0.00	118.50	1	2,974	0.03%
2021/07/21	0	0.00	1	118.00	117.50	-1	2,938	-0.03%
2021/07/19	1	119.00	1	124.00	119.00	0	2,910	0.00%
2021/07/16	0	0.00	1	122.00	122.50	-1	2,939	-0.03%
2021/07/15	1	122.50	1	124.00	122.00	0	2,950	0.00%
2021/07/13	1	121.00	1	121.00	120.50	0	2,970	0.00%
2021/07/12	0	0.00	1	121.00	120.00	-1	2,962	-0.03%
2021/07/09	1	122.50	1	121.50	120.50	0	3,005	0.00%
2021/07/06	0	0.00	2	117.00	118.00	-2	3,114	-0.06%
2021/07/05	1	118.50	0	0.00	118.50	1	3,156	0.03%
2021/07/02	0	0.00	8	116.31	117.50	-8	3,070	-0.26%
2021/07/01	1	114.00	0	0.00	113.50	1	3,035	0.03%
2021/06/30	1	113.00	3	115.50	116.50	-2	3,001	-0.07%
2021/06/29	24	116.23	32	114.70	114.00	-8	2,896	-0.28%
2021/06/28	8	109.38	1	111.00	109.00	7	2,761	0.25%
2021/06/25	1	108.00	1	109.00	108.50	0	2,722	0.00%
2021/06/24	0	0.00	2	110.00	110.00	-2	2,684	-0.07%
2021/06/23	3	107.67	2	108.00	109.00	1	2,645	0.04%
2021/06/22	3	106.00	3	106.50	106.50	0	2,599	0.00%
2021/06/21	3	107.00	3	104.50	106.50	0	2,580	0.00%
2021/06/17	1	110.50	0	0.00	113.00	1	2,547	0.04%
2021/06/16	9	112.06	13	111.62	111.00	-4	2,548	-0.16%
2021/06/15	9	114.11	16	114.41	113.50	-7	2,460	-0.28%
2021/06/11	20	110.55	77	110.56	108.00	-57	2,358	-2.42%
2021/06/10	20	104.98	16	107.25	108.00	4	2,273	0.18%
2021/06/09	68	103.71	7	103.93	103.00	61	2,107	2.89%
2021/06/04	6	101.75	0	0.00	101.50	6	2,070	0.29%
2021/06/02	4	101.25	0	0.00	100.00	4	2,067	0.19%
2021/06/01	2	102.75	0	0.00	101.50	2	2,057	0.10%
2021/05/24	2	94.80	0.2	95.10	96.10	1.8	2,195	0.08%
2021/05/21	5	97.00	4	96.25	97.00	1	2,261	0.04%
2021/05/20	0.2	92.20	0	0.00	91.10	0.2	2,323	0.01%
2021/05/18	1	93.20	0	0.00	94.50	1	2,393	0.04%
2021/05/14	1	92.50	0	0.00	92.80	1	2,529	0.04%
2021/05/13	0	0.00	1	91.10	92.40	-1	2,544	-0.04%
2021/05/12	6	90.10	0	0.00	89.10	6	2,534	0.24%
2021/05/11	1	97.60	0	0.00	98.60	1	2,482	0.04%
2021/05/07	1	105.00	0	0.00	105.00	1	2,460	0.04%
2021/05/06	1	103.00	0.1	103.00	104.00	0.9	2,471	0.04%
2021/05/04	1	107.99	0	0.00	106.00	1	2,536	0.04%
2021/05/03	1	112.50	0	0.00	111.50	1	2,614	0.04%
2021/04/26	1	119.50	0	0.00	119.50	1	2,864	0.03%
2021/04/22	1	121.50	2	122.25	120.50	-1	2,924	-0.03%
2021/04/21	2	125.25	4	124.38	124.00	-2	2,874	-0.07%
2021/04/20	1	125.50	57	126.00	125.50	-56	2,864	-1.96%
2021/04/19	0	0.00	5	126.30	126.00	-5	2,853	-0.18%
2021/04/16	0	0.00	1	124.50	124.00	-1	2,826	-0.04%
2021/04/15	1	123.00	0	0.00	123.00	1	2,824	0.04%
2021/04/14	0	0.00	11	123.59	125.00	-11	2,821	-0.39%
2021/04/13	0	0.00	2	122.50	122.00	-2	2,779	-0.07%
2021/04/12	2	123.50	31	124.16	123.00	-29	2,864	-1.01%
2021/04/09	30	121.10	2	120.50	122.50	28	2,782	1.01%
2021/04/08	5	119.00	0	0.00	119.00	5	2,718	0.18%
2021/04/07	0	0.00	2	117.50	117.50	-2	2,715	-0.07%
2021/04/06	1	119.50	0	0.00	117.50	1	2,717	0.04%
2021/04/01	0	0.00	2	119.50	119.00	-2	2,713	-0.07%
2021/03/31	0	0.00	1	119.00	119.50	-1	2,725	-0.04%
2021/03/30	1	118.00	2	117.00	117.00	-1	2,734	-0.04%
2021/03/29	2	117.50	0	0.00	118.00	2	2,777	0.07%
2021/03/26	0	0.00	1.1	114.59	116.50	-1.1	2,788	-0.04%
2021/03/25	1.1	113.00	5.1	113.05	113.50	-4	2,803	-0.14%
2021/03/24	2	116.25	3	115.67	115.00	-1	2,844	-0.04%
2021/03/22	2	118.75	0	0.00	119.50	2	2,941	0.07%
2021/03/18	1	114.00	1	116.50	116.00	0	2,879	0.00%
2021/03/17	1	112.00	0	0.00	112.00	1	2,843	0.04%
2021/03/16	2.1	111.62	2	113.00	114.00	0.1	2,824	0.00%
2021/03/15	1	111.00	0	0.00	111.00	1	2,824	0.04%
2021/03/12	1	111.50	0	0.00	111.00	1	2,834	0.04%
2021/03/11	1	111.50	0	0.00	111.50	1	2,852	0.04%
2021/03/10	1	111.00	1	111.50	111.50	0	2,861	0.00%
2021/03/08	0	0.00	8	112.00	110.00	-8	2,879	-0.28%
2021/03/04	0	0.00	1	110.50	111.00	-1	2,908	-0.03%
2021/03/02	21	117.02	21	117.50	113.00	0	2,957	0.00%
2021/02/24	1	117.00	1	117.00	117.50	0	2,905	0.00%
2021/02/23	4	123.25	0	0.00	121.00	4	2,871	0.14%
2021/02/22	1	126.00	8	129.13	128.00	-7	2,819	-0.25%
2021/02/19	11	124.55	3	121.00	125.00	8	2,799	0.29%
2021/02/17	3	119.50	0.1	119.00	118.50	3	2,917	0.10%
2021/02/04	0	0.00	1	116.00	115.00	-1	2,771	-0.04%
2021/02/02	2	111.00	2	112.00	110.50	0	2,733	0.00%
2021/02/01	0	0.00	1	112.00	112.00	-1	2,727	-0.04%
2021/01/29	1	110.50	0	0.00	110.50	1	2,770	0.04%
2021/01/28	0.1	113.50	0	0.00	114.00	0.1	2,762	0.00%
2021/01/27	2	111.50	0	0.00	114.00	2	2,796	0.07%
2021/01/26	2	112.75	0	0.00	112.00	2	2,791	0.07%
2021/01/25	7	114.14	7	114.57	115.00	0	2,765	0.00%
2021/01/22	8	111.00	6	108.67	113.50	2	2,676	0.07%
2021/01/21	5	110.70	5	111.50	108.50	0	2,550	0.00%
2021/01/20	2	114.50	0	0.00	110.00	2	2,523	0.08%
2021/01/19	4	116.51	0	0.00	115.00	4	2,481	0.16%
2021/01/18	2	119.75	3	119.17	120.50	-1	2,493	-0.04%
2021/01/15	8	123.13	12	125.33	120.50	-4	2,500	-0.16%
2021/01/14	2	123.00	0	0.00	124.50	2	2,434	0.08%
2021/01/13	1	121.00	0	0.00	122.00	1	2,436	0.04%
2021/01/12	2	122.75	0	0.00	122.50	2	2,428	0.08%
2021/01/07	11	131.95	10	129.50	129.50	1	2,463	0.04%
2021/01/06	13	132.38	8	132.69	129.00	5	2,422	0.21%
2021/01/05	10	127.50	17	130.47	136.00	-7	2,357	-0.30%
2021/01/04	3	122.17	2	123.75	124.00	1	2,256	0.04%
2020/12/31	1	123.00	0	0.00	121.00	1	2,365	0.04%
2020/12/29	0	0.00	1	128.00	126.00	-1	2,526	-0.04%
2020/12/28	1	122.50	1	126.50	126.00	0	2,522	0.00%
2020/12/24	0	0.00	1	125.98	126.50	-1	2,527	-0.04%
2020/12/23	50	125.50	53	125.86	122.00	-3	2,487	-0.12%
2020/12/22	1	122.50	0	0.00	117.50	1	2,448	0.04%
2020/12/21	3	124.00	5	125.70	122.50	-2	2,456	-0.08%
2020/12/17	1	124.00	2	121.75	125.00	-1	2,391	-0.04%
2020/12/16	1	117.50	11	117.05	118.00	-10	2,295	-0.44%
2020/12/15	0	0.00	11	112.59	114.50	-11	2,259	-0.49%
2020/12/10	1	113.50	1	114.00	113.00	0	2,262	0.00%
2020/12/09	1	115.50	0	0.00	115.50	1	2,275	0.04%
2020/12/08	1	115.50	3	116.33	116.00	-2	2,284	-0.09%
2020/12/07	1	115.50	0	0.00	115.00	1	2,304	0.04%
2020/12/04	1	115.00	0	0.00	115.50	1	2,351	0.04%
2020/11/30	0	0.00	1	119.50	117.00	-1	2,349	-0.04%
2020/11/27	1	118.50	6	118.25	119.50	-5	2,312	-0.22%
2020/11/26	0	0.00	5	117.00	116.50	-5	2,286	-0.22%
2020/11/25	2	115.00	370	113.80	113.50	-368	2,270	-16.21%	大賣/鉅額交易
2020/11/24	11	113.45	0	0.00	116.00	11	2,259	0.49%
2020/11/23	0	0.00	1	114.50	113.00	-1	2,256	-0.04%
2020/11/20	60	114.46	0	0.00	112.00	60	2,247	2.67%
2020/11/18	1	116.50	1	117.00	116.00	0	2,252	0.00%
2020/11/17	301	116.71	4	115.88	113.00	297	2,211	13.43%	大買/鉅額交易
2020/11/16	0	0.00	3	109.00	111.50	-3	2,127	-0.14%
2020/11/13	2	104.75	0	0.00	104.50	2	2,055	0.10%
2020/11/10	1	107.00	0	0.00	107.00	1	2,042	0.05%
2020/11/09	1	108.00	3	109.00	108.50	-2	2,065	-0.10%
2020/11/06	5	107.50	3	108.17	107.50	2	2,053	0.10%
2020/11/04	1	105.00	4.1	104.03	105.00	-3.1	2,077	-0.15%
2020/11/03	1	99.80	1	101.50	101.00	0	2,064	0.00%
2020/10/30	0	0.00	5	96.10	95.00	-5	2,048	-0.24%
2020/10/29	1	95.10	1	97.20	97.60	0	2,037	0.00%
2020/10/28	1	98.50	0	0.00	96.50	1	2,025	0.05%
2020/10/27	1.1	99.99	0	0.00	100.50	1.1	2,001	0.06%
2020/10/26	2	96.50	3	99.23	101.00	-1	2,019	-0.05%
2020/10/23	5	100.06	1	100.50	99.70	4	2,002	0.20%
2020/10/22	1	102.00	1	100.50	100.50	0	2,031	0.00%
2020/10/16	2	101.75	2	102.25	101.50	0	2,172	0.00%
2020/10/15	1	101.50	1	102.50	101.50	0	2,172	0.00%
2020/10/14	1	102.50	1	103.50	100.50	0	2,173	0.00%
2020/10/12	0	0.00	2	101.75	102.00	-2	2,184	-0.09%
2020/10/08	4	101.50	2	102.25	101.50	2	2,182	0.09%
2020/10/07	5	102.30	1	102.00	101.00	4	2,076	0.19%
2020/10/06	1	112.50	0	0.00	112.00	1	1,909	0.05%
2020/09/30	1	112.50	0	0.00	112.00	1	1,985	0.05%
2020/09/29	17	118.24	11	112.68	114.00	6	2,035	0.29%
2020/09/22	2	124.00	2	124.75	123.50	0	2,128	0.00%
2020/09/17	2	123.50	2	125.50	125.00	0	2,156	0.00%
2020/09/14	1	125.50	1	126.00	123.50	0	2,159	0.00%
2020/09/11	4	123.63	0	0.00	121.00	4	2,147	0.19%
2020/09/09	1	125.00	4	128.13	129.00	-3	2,226	-0.13%
2020/09/08	2	125.25	4	124.75	124.50	-2	2,222	-0.09%
2020/09/02	1	122.00	0	0.00	121.00	1	2,276	0.04%
2020/09/01	2	121.50	0	0.00	121.00	2	2,298	0.09%
2020/08/31	2	120.25	2	121.25	119.00	0	2,298	0.00%
2020/08/27	1	119.50	2	121.00	119.00	-1	2,341	-0.04%
2020/08/19	2	123.25	3	123.17	122.00	-1	2,477	-0.04%
2020/08/18	1	128.00	1	124.00	124.00	0	2,493	0.00%
2020/08/14	2	128.00	0	0.00	128.50	2	2,623	0.08%
2020/08/13	0	0.00	3	123.50	127.50	-3	2,652	-0.11%
2020/08/12	2	121.50	0	0.00	121.50	2	2,717	0.07%
2020/08/11	4	124.38	0	0.00	122.00	4	2,855	0.14%
2020/08/10	3	130.83	0	0.00	126.50	3	2,833	0.11%
2020/08/07	1	133.00	0	0.00	132.50	1	2,822	0.04%
2020/08/06	3	136.00	0	0.00	137.50	3	2,815	0.11%
2020/08/05	2	138.50	0	0.00	139.00	2	2,818	0.07%
2020/08/04	1	137.50	0	0.00	137.00	1	2,863	0.03%
2020/08/03	0	0.00	2	137.50	137.50	-2	3,025	-0.07%
2020/07/31	6	136.08	5	136.00	136.00	1	3,069	0.03%
2020/07/30	1	136.00	1	138.00	135.00	0	3,130	0.00%
2020/07/29	3	136.00	1	136.00	136.50	2	3,181	0.06%
2020/07/28	20	137.00	2.1	141.29	136.50	17.9	3,179	0.56%
2020/07/27	1	139.50	1	140.00	141.50	0	3,194	0.00%
2020/07/24	2	140.00	2	141.00	137.50	0	3,185	0.00%
2020/07/23	0	0.00	3	140.00	140.50	-3	3,132	-0.10%
2020/07/17	1	132.50	1	136.50	136.50	0	3,029	0.00%
2020/07/16	0	0.00	2	134.50	134.00	-2	3,055	-0.07%
2020/07/13	1	138.50	1	138.50	137.50	0	3,107	0.00%
2020/07/10	4	141.13	0	0.00	137.50	4	3,137	0.13%
2020/07/09	0	0.00	1	143.50	143.50	-1	3,137	-0.03%
2020/07/08	2	140.50	1	140.00	140.00	1	3,103	0.03%
2020/07/07	1	143.50	0	0.00	142.50	1	3,047	0.03%
2020/07/06	8	144.13	0	0.00	145.00	8	3,051	0.26%
2020/07/03	2	145.25	11	144.59	144.50	-9	3,023	-0.30%
2020/07/02	5	144.30	11	146.68	147.50	-6	3,058	-0.20%
2020/06/23	2	145.50	0	0.00	143.00	2	3,297	0.06%
2020/06/17	1	147.50	1	155.00	146.00	0	3,470	0.00%
2020/06/16	1	150.50	1	149.50	150.00	0	3,455	0.00%
2020/06/10	5	140.30	2	141.50	142.50	3	3,415	0.09%
2020/06/09	1	139.50	1	140.00	140.00	0	3,461	0.00%
2020/06/05	4	140.88	2	141.50	141.00	2	3,462	0.06%
2020/06/04	1	139.50	4	142.13	142.50	-3	3,504	-0.09%
2020/06/03	0	0.00	1	139.00	139.00	-1	3,544	-0.03%
2020/06/02	9	138.72	5	139.30	135.00	4	3,530	0.11%
2020/06/01	1	139.00	3	139.50	139.00	-2	3,596	-0.06%
2020/05/28	0	140.00	3	140.00	140.50	-3	3,610	-0.08%
2020/05/27	0	0.00	2	138.75	138.00	-2	3,604	-0.06%
2020/05/26	0	0.00	1	139.00	134.50	-1	3,581	-0.03%
2020/05/22	2	138.50	0	0.00	134.00	2	3,532	0.06%
2020/05/21	26	133.17	16	135.56	136.50	10	3,527	0.28%
2020/05/20	7	130.07	9	130.33	128.50	-2	3,482	-0.06%
2020/05/19	2	132.75	2	132.00	132.00	0	3,439	0.00%
2020/05/18	25.1	132.12	18	132.25	130.50	7.1	3,338	0.21%
2020/05/15	6	144.50	0	0.00	144.00	6	3,188	0.19%
2020/05/14	3	148.33	0	0.00	145.00	3	3,173	0.09%
2020/05/12	1	152.50	0	0.00	147.50	1	3,122	0.03%
2020/05/11	0	0.00	1	156.00	152.00	-1	3,130	-0.03%
2020/05/08	4	155.63	3.1	154.92	152.50	0.9	3,083	0.03%
2020/05/07	1	145.00	4	146.00	147.00	-3	2,914	-0.10%
2020/05/06	3	140.00	11	141.82	142.50	-8	2,860	-0.28%
2020/05/05	24	140.17	22	141.41	140.50	2	2,798	0.07%
2020/04/30	7	133.50	18	134.69	136.00	-11	2,721	-0.40%
2020/04/28	2	125.00	0	0.00	124.50	2	2,662	0.08%
2020/04/23	0	0.00	1	126.00	126.50	-1	2,724	-0.04%
2020/04/22	2	122.50	0	0.00	124.50	2	2,737	0.07%
2020/04/21	2	125.25	0	0.00	123.00	2	2,744	0.07%
2020/04/20	1	128.00	0	0.00	128.50	1	2,729	0.04%
2020/04/17	4	129.50	6	130.25	129.00	-2	2,725	-0.07%
2020/04/16	0	0.00	2	131.75	132.00	-2	2,739	-0.07%
2020/04/14	0	0.00	2	125.25	125.00	-2	2,781	-0.07%
2020/04/13	1	121.00	5	123.50	122.50	-4	2,760	-0.14%
2020/04/10	5	120.50	6	120.00	119.50	-1	2,755	-0.04%
2020/04/09	12	121.13	12	121.67	121.00	0	2,772	0.00%
2020/04/08	6.1	119.20	5	122.00	121.50	1.1	2,772	0.04%
2020/04/07	7	120.36	1	125.00	118.50	6	2,740	0.22%
2020/04/06	13	122.77	11	124.91	120.50	2	2,681	0.07%
2020/04/01	0	0.00	1	124.50	123.00	-1	2,632	-0.04%
2020/03/27	0	0.00	3	119.33	115.00	-3	2,514	-0.12%
2020/03/26	7	110.36	5	112.00	113.50	2	2,387	0.08%
2020/03/25	6	111.00	7	112.64	110.00	-1	2,386	-0.04%
2020/03/24	10	110.00	10	110.25	108.00	0	2,310	0.00%
2020/03/23	3	99.00	1	99.80	105.00	2	2,313	0.09%
2020/03/20	0	0.00	3	103.50	105.00	-3	2,327	-0.13%
2020/03/19	1	96.00	0	0.00	95.90	1	2,294	0.04%
2020/03/18	45	110.82	48	111.48	106.50	-3	2,266	-0.13%
2020/03/16	16	106.50	11	107.32	109.50	5	2,273	0.22%
2020/03/13	4	108.63	1	110.00	110.00	3	2,262	0.13%
2020/03/12	3	119.83	20	117.50	120.00	-17	2,230	-0.76%
2020/03/11	2	129.25	0	0.00	128.00	2	2,245	0.09%
2020/03/10	3	129.83	1	131.50	131.00	2	2,249	0.09%
2020/03/09	12	132.00	5	131.30	130.50	7	2,228	0.31%
2020/03/05	1	144.00	15	144.50	143.00	-14	2,206	-0.63%
2020/03/04	7	137.43	7	137.50	138.00	0	2,110	0.00%
2020/03/03	10	135.00	2	135.50	135.00	8	2,090	0.38%
2020/03/02	3	131.17	0	0.00	132.00	3	2,070	0.14%
2020/02/27	1	138.00	14	139.07	133.00	-13	2,102	-0.62%
2020/02/24	0	0.00	2	142.75	138.00	-2	2,086	-0.10%
2020/02/21	0	0.00	20	137.00	139.50	-20	2,052	-0.97%
2020/02/18	1	133.00	0	0.00	133.50	1	2,172	0.05%
2020/02/17	1	134.00	0	0.00	134.00	1	2,192	0.05%
2020/02/05	0	0.00	1	130.00	128.50	-1	2,580	-0.04%
2020/02/04	1	128.50	0	0.00	130.50	1	2,603	0.04%
2020/01/31	120	125.00	121	124.32	126.50	-1	2,686	-0.04%	大買/大賣/
2020/01/30	1	126.00	1	123.00	122.00	0	2,716	0.00%
2020/01/20	3	133.00	0	0.00	133.00	3	2,733	0.11%
2020/01/14	3	137.17	2	137.00	136.00	1	2,938	0.03%
2020/01/13	1	136.50	0	0.00	136.50	1	2,991	0.03%
2020/01/10	3	131.50	1	134.00	135.00	2	3,224	0.06%
2020/01/09	6	136.25	8	137.75	136.00	-2	3,587	-0.06%
2020/01/08	3	135.33	0	0.00	134.00	3	3,742	0.08%
2020/01/07	0	0.00	2	141.50	141.00	-2	3,697	-0.05%
2020/01/03	1	142.00	2	143.50	143.50	-1	3,743	-0.03%
2020/01/02	21	149.81	20	145.00	145.50	1	3,727	0.03%
2019/12/30	0	0.00	1	147.50	146.50	-1	3,791	-0.03%
2019/12/26	48	143.64	49	144.51	145.00	-1	3,837	-0.03%
2019/12/23	0	0.00	1	144.50	143.00	-1	3,996	-0.03%
2019/12/20	1	143.00	2	143.00	143.00	-1	4,004	-0.02%
2019/12/19	0	0.00	4	145.00	145.50	-4	4,004	-0.10%
2019/12/18	0	0.00	2	146.00	145.50	-2	3,994	-0.05%
2019/12/17	1	141.50	5	142.00	143.00	-4	3,989	-0.10%
2019/12/16	0	0.00	1	140.00	140.00	-1	3,993	-0.03%
2019/12/13	7	140.71	3	142.50	139.00	4	4,053	0.10%
2019/12/12	6	142.00	2	143.00	142.00	4	4,082	0.10%
2019/12/11	3	140.50	5	141.10	141.00	-2	4,118	-0.05%
2019/12/10	7	140.21	0	0.00	139.00	7	4,300	0.16%
2019/12/09	3	140.83	5	140.30	140.00	-2	4,345	-0.05%
2019/12/06	5	140.00	5	139.90	140.00	0	4,317	0.00%
2019/12/05	2	137.00	0	0.00	137.00	2	4,297	0.05%
2019/12/03	2	137.75	0	0.00	138.00	2	4,355	0.05%
2019/12/02	0	0.00	1	136.00	136.50	-1	4,322	-0.02%
2019/11/29	0	0.00	1	133.50	134.00	-1	4,292	-0.02%
2019/11/28	0	0.00	1	134.50	135.00	-1	4,303	-0.02%
2019/11/27	2	136.00	3	135.83	134.50	-1	4,338	-0.02%
2019/11/26	1	135.00	2	132.50	135.00	-1	4,333	-0.02%
2019/11/25	10	130.50	0	0.00	130.50	10	4,308	0.23%
2019/11/22	1	131.00	2	130.50	130.00	-1	4,348	-0.02%
2019/11/21	4	127.00	1	129.00	130.50	3	4,376	0.07%
2019/11/19	16	132.81	16	130.66	130.50	0	4,430	0.00%
2019/11/18	0	0.00	31	130.55	132.50	-31	4,455	-0.70%
2019/11/15	30	126.50	0	0.00	126.50	30	4,424	0.68%
2019/11/14	1	124.50	1	124.00	124.50	0	4,481	0.00%
2019/11/13	1	125.00	1	126.50	125.00	0	4,483	0.00%
2019/11/12	0	0.00	2	125.00	124.50	-2	4,502	-0.04%
2019/11/11	3	124.83	0	0.00	124.50	3	4,528	0.07%
2019/11/08	1	124.00	0	0.00	123.00	1	4,514	0.02%
2019/11/07	0	0.00	1	119.50	128.00	-1	4,544	-0.02%
2019/11/06	4	133.13	2	133.50	131.00	2	4,556	0.04%
2019/11/04	3	135.50	7	135.86	137.00	-4	4,569	-0.09%
2019/11/01	2	134.00	2	133.50	135.00	0	4,563	0.00%
2019/10/31	24	133.00	23	133.26	134.00	1	4,582	0.02%
2019/10/29	2	130.50	0	0.00	130.00	2	4,538	0.04%
2019/10/25	1	132.00	0	0.00	130.00	1	4,477	0.02%
2019/10/23	0	0.00	7	128.57	129.50	-7	4,585	-0.15%
2019/10/22	1	127.00	3	127.50	127.00	-2	4,528	-0.04%
2019/10/21	0	0.00	7	127.00	126.50	-7	4,491	-0.16%
2019/10/18	6	122.25	16	122.66	127.00	-10	4,500	-0.22%
2019/10/17	72	116.18	260	115.95	119.50	-188	4,312	-4.36%	大賣/鉅額交易
2019/10/16	14	132.89	5	127.50	126.00	9	3,982	0.23%
2019/10/15	3	140.00	1	142.00	139.50	2	3,802	0.05%
2019/10/14	5	140.30	10	140.20	140.00	-5	3,805	-0.13%
2019/10/09	61	135.00	60	135.98	135.00	1	3,791	0.03%
2019/10/08	2	139.50	4	139.25	139.00	-2	3,753	-0.05%
2019/10/07	3	137.50	3	139.00	139.50	0	3,762	0.00%
2019/10/04	10	138.55	2	141.50	138.00	8	3,759	0.21%
2019/10/03	3	142.50	0	0.00	141.00	3	3,727	0.08%
2019/10/02	1	143.50	0	0.00	145.00	1	3,745	0.03%
2019/10/01	5	146.00	0	0.00	144.50	5	3,765	0.13%
2019/09/27	3	143.50	3	142.50	142.00	0	3,731	0.00%
2019/09/26	3	147.50	3	147.00	145.00	0	3,706	0.00%
2019/09/25	1	144.00	0	0.00	144.00	1	3,662	0.03%
2019/09/23	2	145.00	41	143.96	144.00	-39	3,682	-1.06%
2019/09/20	5	143.50	1	143.50	143.50	4	3,742	0.11%
2019/09/19	12	141.50	2	146.00	146.00	10	3,713	0.27%
2019/09/18	23	144.37	9	146.11	145.00	14	3,685	0.38%
2019/09/17	0	0.00	1	151.00	148.00	-1	3,629	-0.03%
2019/09/16	12	148.79	0	0.00	150.00	12	3,613	0.33%
2019/09/12	17	147.56	47	149.80	152.00	-30	3,588	-0.84%
2019/09/11	0	0.00	1	134.50	138.50	-1	3,450	-0.03%
2019/09/06	0	0.00	4	137.00	138.50	-4	3,384	-0.12%
2019/09/05	12	135.75	24	135.27	137.00	-12	3,413	-0.35%
2019/09/02	12	130.08	1	131.00	131.50	11	3,377	0.33%
2019/08/30	0	0.00	2	132.50	129.00	-2	3,363	-0.06%
2019/08/29	1	127.50	3	127.67	131.00	-2	3,333	-0.06%
2019/08/28	13	129.23	2	130.50	127.00	11	3,319	0.33%
2019/08/27	4	130.13	24	130.50	129.00	-20	3,295	-0.61%
2019/08/26	8	129.75	40	129.66	130.00	-32	3,265	-0.98%
2019/08/23	1	133.50	1	135.50	135.00	0	3,264	0.00%
2019/08/22	95	140.75	37	140.82	139.50	58	3,254	1.78%
2019/08/21	5	137.50	4	138.50	139.50	1	3,228	0.03%
2019/08/20	37	138.00	22	138.14	136.00	15	3,193	0.47%
2019/08/19	3	134.50	10	132.50	135.00	-7	3,169	-0.22%
2019/08/16	11	134.64	4	134.63	136.50	7	3,145	0.22%
2019/08/15	4	134.75	15	133.50	133.50	-11	3,193	-0.34%
2019/08/14	1	138.00	2	140.00	138.00	-1	3,206	-0.03%
2019/08/13	4	139.00	0	0.00	136.50	4	3,275	0.12%
2019/08/12	25	140.62	32	142.09	139.00	-7	3,342	-0.21%
2019/08/08	24	134.38	33	132.41	137.00	-9	3,305	-0.27%
2019/08/07	9	128.67	13	128.15	126.00	-4	3,254	-0.12%
2019/08/06	7	121.93	6	121.33	123.00	1	3,217	0.03%
2019/08/05	4	122.50	2	121.00	122.00	2	3,191	0.06%
2019/08/02	15	121.03	0	0.00	120.00	15	3,215	0.47%
2019/08/01	11	126.55	1	129.00	127.00	10	3,213	0.31%
2019/07/31	3	127.50	5	126.30	128.50	-2	3,253	-0.06%
2019/07/30	2	125.50	0	0.00	125.00	2	3,307	0.06%
2019/07/29	6	127.50	0	0.00	127.00	6	3,376	0.18%
2019/07/26	1	128.50	21	128.95	129.00	-20	3,441	-0.58%
2019/07/25	11	124.27	24	124.48	127.00	-13	3,396	-0.38%
2019/07/24	4	119.25	7	120.00	120.50	-3	3,246	-0.09%
2019/07/23	3	120.50	4	120.50	120.00	-1	3,241	-0.03%
2019/07/22	7	118.29	12	118.08	120.50	-5	3,240	-0.15%
2019/07/19	7	116.71	1	119.50	116.00	6	3,169	0.19%
2019/07/18	3	117.33	5	115.90	117.00	-2	3,157	-0.06%
2019/07/17	0	0.00	2.1	118.58	119.00	-2.1	3,090	-0.07%
2019/07/16	3	119.67	1	120.50	119.00	2	3,097	0.06%
2019/07/15	3	119.33	0	0.00	119.00	3	3,089	0.10%
2019/07/12	0	0.00	4	121.50	121.00	-4	3,101	-0.13%
2019/07/10	12	117.67	2	120.50	120.50	10	3,278	0.30%
2019/07/09	0	0.00	2	121.00	120.50	-2	3,271	-0.06%
2019/07/08	26	119.42	0	0.00	118.50	26	3,270	0.80%
2019/07/05	2	124.50	0	0.00	124.00	2	3,218	0.06%
2019/07/04	2	124.50	4	126.75	129.00	-2	3,204	-0.06%
2019/07/03	8	128.56	0	0.00	125.00	8	3,213	0.25%
2019/07/01	2	132.25	12	132.08	131.50	-10	3,208	-0.31%
2019/06/27	10	122.00	0	0.00	122.00	10	3,197	0.31%
2019/06/21	1	123.00	0	0.00	123.00	1	3,324	0.03%
2019/06/19	0	0.00	4	123.63	124.50	-4	3,371	-0.12%
2019/06/18	2	118.00	2	119.50	118.00	0	3,477	0.00%
2019/06/13	1	120.50	0	0.00	120.50	1	3,524	0.03%
2019/06/11	10	119.45	10	119.00	119.00	0	3,574	0.00%
2019/06/10	0	0.00	6	115.58	117.00	-6	3,593	-0.17%
2019/06/06	5	112.00	0	0.00	112.50	5	3,595	0.14%
2019/06/04	4	115.00	4	115.00	113.00	0	3,616	0.00%
2019/06/03	3	112.33	3	113.00	114.00	0	3,673	0.00%
2019/05/30	8	109.50	10	110.25	110.50	-2	3,699	-0.05%
2019/05/29	4	109.25	0	0.00	108.50	4	3,673	0.11%
2019/05/27	1	110.50	1	111.50	114.00	0	3,691	0.00%
2019/05/23	0	0.00	1	115.50	115.00	-1	3,726	-0.03%
2019/05/22	1	117.00	2	121.00	117.50	-1	3,745	-0.03%
2019/05/21	70	115.00	72	111.13	118.00	-2	3,733	-0.05%
2019/05/20	5	111.90	4	109.00	112.50	1	3,682	0.03%
2019/05/17	2	113.50	0	0.00	112.50	2	3,613	0.06%
2019/05/15	0	0.00	1	122.00	125.50	-1	3,540	-0.03%
2019/05/14	4	112.25	4	115.00	114.50	0	3,507	0.00%
2019/05/13	3	120.67	2	117.50	117.50	1	3,488	0.03%
2019/05/10	2	120.00	3	122.83	122.50	-1	3,520	-0.03%
2019/05/09	2	118.00	0	0.00	119.00	2	3,469	0.06%
2019/05/08	6	122.50	4	123.75	123.00	2	3,438	0.06%
2019/05/07	0	0.00	1	122.50	126.00	-1	3,378	-0.03%
2019/05/06	5	115.80	6	117.50	117.50	-1	3,293	-0.03%
2019/05/03	3	116.33	7	117.29	118.00	-4	3,229	-0.12%
2019/05/02	4	110.75	6	113.17	113.50	-2	3,207	-0.06%
2019/04/30	0	0.00	4	112.00	112.50	-4	3,276	-0.12%
2019/04/29	1	105.50	73	107.98	108.50	-72	3,315	-2.17%
2019/04/26	15	114.80	0	0.00	111.50	15	3,310	0.45%
2019/04/25	66	116.48	0	0.00	116.50	66	3,362	1.96%
2019/04/24	0	0.00	6	118.50	118.00	-6	3,463	-0.17%
2019/04/23	4	114.63	0	0.00	115.00	4	3,447	0.12%
2019/04/22	4	116.25	2	117.00	117.00	2	3,438	0.06%
2019/04/18	2	115.50	0	0.00	115.50	2	3,455	0.06%
2019/04/17	2	112.00	5	115.70	118.00	-3	3,420	-0.09%
2019/04/16	0	0.00	18	112.00	113.50	-18	3,327	-0.54%
2019/04/15	4	106.50	2	108.50	107.50	2	3,254	0.06%
2019/04/12	2	108.50	0	0.00	107.00	2	3,235	0.06%
2019/04/11	4	110.00	2	110.50	109.50	2	3,257	0.06%
2019/04/10	2	110.00	0	0.00	111.00	2	3,287	0.06%
2019/04/08	2	108.00	7	110.50	111.00	-5	3,278	-0.15%
2019/04/03	2	108.50	0	0.00	108.00	2	3,258	0.06%
2019/04/02	2	108.00	0	0.00	109.00	2	3,260	0.06%
2019/04/01	11	109.09	0	0.00	109.00	11	3,271	0.34%
2019/03/29	1	111.50	12	112.08	111.00	-11	3,233	-0.34%
2019/03/28	1	107.00	1	108.50	107.50	0	3,169	0.00%
2019/03/27	10	107.00	0	0.00	106.50	10	3,161	0.32%
2019/03/26	1	106.00	31	105.50	106.00	-30	3,144	-0.95%
2019/03/25	1	107.00	43	107.50	107.50	-42	3,150	-1.33%
2019/03/22	4	111.00	4.4	113.72	111.00	-0.4	3,127	-0.01%
2019/03/21	47	109.37	33	110.71	109.50	14	3,054	0.46%
2019/03/18	0	0.00	5	105.00	104.00	-5	2,920	-0.17%
2019/03/15	0	0.00	2	103.00	103.50	-2	2,898	-0.07%
2019/03/13	4	99.80	10	100.00	98.20	-6	2,893	-0.21%
2019/03/12	4	96.90	0.1	97.00	97.00	3.9	2,887	0.14%
2019/03/11	1.5	96.57	5	96.80	97.00	-3.5	2,934	-0.12%
2019/03/07	16	95.74	1	95.40	93.50	15	3,020	0.50%
2019/03/05	0	0.00	23	100.87	99.80	-23	3,054	-0.75%
2019/03/04	0	0.00	43	101.21	101.50	-43	3,061	-1.40%
2019/02/27	3	100.33	1	101.00	100.50	2	3,064	0.07%
2019/02/26	22	104.20	0	0.00	103.50	22	3,021	0.73%
2019/02/25	2	103.25	0	0.00	104.00	2	3,001	0.07%
2019/02/22	66	105.68	2	106.00	104.50	64	2,977	2.15%
2019/02/21	21	101.74	0	0.00	103.00	21	2,912	0.72%
2019/02/20	2	103.50	1	105.50	105.50	1	2,864	0.03%
2019/02/19	10	99.90	2	100.25	100.00	8	2,818	0.28%
2019/02/18	0	0.00	2	102.00	99.90	-2	2,801	-0.07%
2019/02/15	2	99.30	0	0.00	99.00	2	2,769	0.07%
2019/02/13	0	0.00	1	100.50	97.50	-1	2,710	-0.04%
2019/02/12	2	96.80	0	0.00	98.50	2	2,671	0.07%
2019/01/29	5	95.00	0	0.00	94.80	5	2,646	0.19%
2019/01/28	1	97.90	90	97.32	96.70	-89	2,656	-3.35%
2019/01/24	31	98.38	0	0.00	97.80	31	2,816	1.10%
2019/01/22	29	97.42	50	96.51	97.70	-21	2,832	-0.74%
2019/01/18	1	92.20	21	92.62	93.70	-20	2,755	-0.73%
2019/01/17	83	93.05	27	93.21	91.10	56	2,774	2.02%
2019/01/16	30	97.00	12	98.21	96.50	18	2,748	0.65%
2019/01/15	1	90.60	11	91.87	93.20	-10	2,714	-0.37%
2019/01/11	15	91.61	0	0.00	91.00	15	2,990	0.50%
2019/01/10	5	91.10	16	92.33	91.80	-11	3,063	-0.36%
2019/01/09	6	91.07	0	0.00	90.50	6	3,030	0.20%
2019/01/08	5	90.50	5	90.60	90.60	0	3,087	0.00%
2019/01/07	10	91.00	6	92.10	90.60	4	3,167	0.13%
2019/01/04	11	89.55	10	90.35	90.50	1	3,230	0.03%
2019/01/03	5	91.10	5	91.00	91.50	0	3,284	0.00%
2018/12/25	9	87.22	6	87.90	87.60	3	3,422	0.09%
2018/12/24	5	86.70	6	87.30	87.80	-1	3,432	-0.03%
2018/12/22	3	87.30	0	0.00	87.00	3	3,409	0.09%
2018/12/21	1	87.40	0	0.00	87.90	1	3,458	0.03%
2018/12/20	15	87.20	15	86.63	86.10	0	3,457	0.00%
2018/12/18	2	88.70	1	89.00	89.20	1	3,436	0.03%
2018/12/17	5	92.60	0	0.00	92.40	5	3,428	0.15%
2018/12/14	8	95.50	22	95.51	96.00	-14	3,481	-0.40%
2018/12/13	10	95.40	0	0.00	94.00	10	3,514	0.28%
2018/12/12	5	94.50	5	95.90	94.40	0	3,575	0.00%
2018/12/10	0	0.00	5	92.80	93.40	-5	3,606	-0.14%
2018/12/07	11	93.28	2	93.50	92.50	9	3,659	0.25%
2018/12/06	6	94.13	0	0.00	93.70	6	3,676	0.16%
2018/11/29	15	96.13	26	97.22	96.00	-11	3,600	-0.31%
2018/11/28	5	91.00	2	92.80	92.90	3	3,511	0.09%
2018/11/27	0	0.00	2	89.10	88.30	-2	3,473	-0.06%
2018/11/26	2	85.70	0	0.00	86.00	2	3,470	0.06%
2018/11/22	10	90.90	12	89.44	88.00	-2	3,466	-0.06%
2018/11/21	5	89.92	1	90.40	90.50	4	3,463	0.12%
2018/11/19	1	89.10	4	89.65	90.60	-3	3,567	-0.08%
2018/11/16	2	89.40	1.6	89.54	88.20	0.4	3,596	0.01%
2018/11/15	1	88.50	1	88.80	89.00	0	3,631	0.00%
2018/11/14	5	89.00	0	0.00	88.10	5	3,646	0.14%
2018/11/09	2	91.20	2	90.50	90.80	0	3,725	0.00%
2018/11/07	100	91.73	5	90.40	90.70	95	3,789	2.51%
2018/11/06	8	90.00	3	91.33	89.40	5	3,826	0.13%
2018/11/05	5	93.20	3	93.03	93.90	2	3,923	0.05%
2018/11/02	91	91.16	103	91.29	91.20	-12	3,973	-0.30%	大賣/
2018/11/01	33	89.69	25	90.24	89.00	8	3,933	0.20%
2018/10/31	2	82.80	3	84.77	85.00	-1	3,880	-0.03%
2018/10/26	0	0.00	1	77.80	77.10	-1	3,782	-0.03%
2018/10/25	6	77.87	10	78.20	77.10	-4	3,755	-0.11%
2018/10/24	13	77.36	1	81.00	80.60	12	3,702	0.32%
2018/10/23	0	0.00	2	77.70	77.70	-2	3,653	-0.05%
2018/10/22	196	77.93	7	76.24	78.50	189	3,583	5.27%	大買/鉅額交易
2018/10/19	16	74.00	20	73.20	74.00	-4	3,509	-0.11%
2018/10/18	4	82.48	1	85.40	80.50	3	3,311	0.09%
2018/10/17	10	90.00	10	88.60	88.60	0	3,255	0.00%
2018/10/16	0	0.00	11	89.50	88.60	-11	3,242	-0.34%
2018/10/12	0	0.00	1	86.40	87.80	-1	3,135	-0.03%
2018/10/11	2	80.15	2	81.60	79.90	0	3,077	0.00%
2018/10/05	8	89.68	1	89.90	88.50	7	3,258	0.21%
2018/10/04	5	95.40	4	94.53	96.00	1	3,211	0.03%
2018/10/02	4	105.38	2	104.75	104.00	2	3,246	0.06%
2018/09/28	0	0.00	1	101.50	101.50	-1	3,251	-0.03%
2018/09/27	2	102.25	2	101.50	102.00	0	3,249	0.00%
2018/09/26	2	101.00	0	0.00	99.00	2	3,230	0.06%
2018/09/25	0	0.00	3	103.50	104.00	-3	3,271	-0.09%
2018/09/20	2	97.50	0	0.00	99.10	2	3,307	0.06%
2018/09/19	0	0.00	1	106.50	108.00	-1	3,297	-0.03%
2018/09/18	1	107.50	1	107.50	103.50	0	3,277	0.00%
2018/09/14	3	102.00	3	102.00	106.00	0	3,247	0.00%
2018/09/13	4	99.95	3	99.37	101.00	1	3,211	0.03%
2018/09/12	0	0.00	7	94.70	95.00	-7	3,167	-0.22%
2018/09/11	3	92.37	2	92.50	91.60	1	3,169	0.03%
2018/09/10	4	98.65	2	100.00	98.50	2	3,113	0.06%
2018/09/07	3	109.50	0	0.00	108.50	3	3,191	0.09%
2018/08/28	3	119.50	3	120.50	118.00	0	3,482	0.00%
2018/08/27	1	115.50	2	116.25	119.50	-1	3,665	-0.03%
2018/08/24	1	114.50	2	116.75	114.50	-1	3,643	-0.03%
2018/08/23	3	119.00	0	0.00	116.50	3	3,654	0.08%
2018/08/22	1	119.00	0	0.00	118.50	1	3,627	0.03%
2018/08/17	1	123.00	1	122.00	124.00	0	3,588	0.00%
2018/08/16	1.6	117.25	1	118.50	122.00	0.6	3,585	0.02%
2018/08/15	2	123.00	6	124.33	119.00	-4	3,548	-0.11%
2018/08/13	27	121.28	0	0.00	118.50	27	3,488	0.77%
2018/08/10	7	123.93	2	125.25	123.50	5	3,472	0.14%
2018/08/09	4	120.00	8	120.69	122.50	-4	3,360	-0.12%
2018/07/30	0	0.00	1	117.50	116.50	-1	3,544	-0.03%
2018/07/25	1	116.00	0	0.00	116.50	1	3,583	0.03%
2018/07/18	1	120.50	0	0.00	122.00	1	3,763	0.03%
2018/07/16	4	111.00	154	114.62	114.50	-150	3,784	-3.96%	大賣/鉅額交易
2018/07/13	8	119.19	166	116.17	116.00	-158	3,694	-4.28%	大賣/鉅額交易
2018/07/12	3	119.50	2	119.00	120.50	1	3,560	0.03%
2018/07/11	15	118.37	11	121.50	120.00	4	3,557	0.11%
2018/07/10	8	112.63	11	114.86	117.50	-3	3,494	-0.09%
2018/07/06	0	0.00	2	110.50	110.00	-2	3,384	-0.06%
2018/07/05	3	109.50	12	114.08	109.50	-9	3,380	-0.27%
2018/07/03	10	109.35	9	108.83	105.50	1	3,344	0.03%
2018/07/02	3	110.00	10	112.15	110.50	-7	3,314	-0.21%
2018/06/29	18	106.39	2	109.00	107.50	16	3,286	0.49%
2018/06/28	313	107.99	113	108.57	107.00	200	3,290	6.08%	大買/大賣/鉅額交易
2018/06/27	0	0.00	2	107.00	105.50	-2	3,365	-0.06%
2018/06/26	1	103.00	1	105.00	101.50	0	3,401	0.00%
2018/06/25	0	0.00	3	104.00	101.50	-3	3,365	-0.09%
2018/06/22	1	102.00	0	0.00	101.00	1	3,347	0.03%
2018/06/21	0	0.00	7	104.43	105.00	-7	3,335	-0.21%
2018/06/20	6	106.50	1	107.50	104.00	5	3,314	0.15%
2018/06/19	1	105.00	0	0.00	104.00	1	3,251	0.03%
2018/06/15	5	108.60	15	108.33	108.50	-10	3,193	-0.31%
2018/06/11	0	0.00	5	100.50	100.00	-5	2,980	-0.17%
2018/06/07	23	100.38	13	101.19	99.90	10	2,941	0.34%
2018/06/06	10	104.90	0	0.00	104.50	10	2,901	0.34%
2018/06/05	0	0.00	1	102.00	102.00	-1	2,823	-0.04%
2018/06/04	5	101.50	6	100.97	104.00	-1	2,728	-0.04%
2018/05/24	0	0.00	46	91.91	95.00	-46	2,521	-1.82%
2018/05/23	11	91.29	184	91.21	90.40	-173	2,485	-6.96%	大賣/鉅額交易
2018/05/22	0	0.00	1	93.90	93.90	-1	2,466	-0.04%
2018/05/21	0	0.00	162	90.68	92.70	-162	2,466	-6.57%	大賣/鉅額交易
2018/05/18	10	93.50	0	0.00	91.40	10	2,447	0.41%
2018/05/16	0	0.00	5	95.60	96.30	-5	2,433	-0.21%
2018/05/15	12	92.80	10	94.20	94.30	2	2,421	0.08%
2018/05/14	211	93.61	14	92.94	94.00	197	2,407	8.18%	大買/鉅額交易
2018/05/11	2	88.40	101	88.92	88.80	-99	2,343	-4.22%	大賣/
2018/05/10	8	90.19	0	0.00	88.70	8	2,309	0.35%
2018/05/09	276	91.70	11	92.05	91.80	265	2,253	11.76%	大買/鉅額交易
2018/05/08	0	0.00	1	88.30	89.10	-1	2,205	-0.05%
2018/05/03	1	85.70	4	85.60	85.50	-3	2,144	-0.14%
2018/05/02	0	0.00	1	88.40	86.10	-1	2,147	-0.05%
2018/04/27	2	81.50	0	0.00	82.50	2	2,155	0.09%
2018/04/26	3	82.03	0	0.00	82.00	3	2,142	0.14%
2018/04/25	9	82.74	13	82.15	83.50	-4	2,148	-0.19%
2018/04/24	6	77.02	6	76.80	78.10	0	2,099	0.00%
2018/04/23	3	84.50	1	83.90	82.70	2	1,979	0.10%
2018/04/18	2	89.50	1	91.80	92.00	1	1,960	0.05%
2018/04/12	0	0.00	3	94.10	93.90	-3	2,076	-0.14%
2018/04/09	0	0.00	2	95.70	95.00	-2	2,233	-0.09%
2018/04/03	3	94.53	1	96.50	96.50	2	2,231	0.09%
2018/04/02	6	98.75	0	0.00	95.50	6	2,238	0.27%
2018/03/31	1	97.00	0	0.00	97.30	1	2,277	0.04%
2018/03/30	32	97.84	3	95.93	99.00	29	2,278	1.27%
2018/03/29	4	90.00	3	89.77	92.10	1	2,137	0.05%
2018/03/28	2	86.00	0	0.00	86.00	2	2,066	0.10%
2018/03/20	1	92.30	0	0.00	91.50	1	2,123	0.05%
2018/02/27	10	93.36	0	0.00	93.40	10	2,516	0.40%
2018/01/30	0	0.00	95	89.42	89.20	-95	2,863	-3.32%
2018/01/24	80	92.83	0	0.00	93.10	80	2,984	2.68%
2018/01/23	0	0.00	3	92.10	92.30	-3	3,020	-0.10%
2018/01/19	3	88.50	0	0.00	90.00	3	3,074	0.10%
2018/01/15	1	94.20	1	96.00	93.00	0	3,122	0.00%
2018/01/12	1	94.10	1	94.80	94.00	0	3,088	0.00%
2018/01/11	0	0.00	57	88.92	87.80	-57	3,018	-1.89%
2018/01/10	0	0.00	23	88.04	87.60	-23	3,010	-0.76%
2018/01/09	0	0.00	3	92.60	90.70	-3	2,997	-0.10%
2018/01/08	3	91.90	10	90.40	92.80	-7	2,984	-0.23%
2018/01/05	0	0.00	68	88.79	88.80	-68	2,947	-2.31%
2018/01/04	18	90.30	0	0.00	90.30	18	2,927	0.61%
2018/01/03	140	87.81	0	0.00	89.00	140	2,900	4.83%	大買/鉅額交易