台燿 (6274)-兆豐-忠孝券商分點個股進出

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

台燿

(6274)

可現股當沖

股價
185.5
漲跌
▲2.0
漲幅
+1.09%
成交量
14,627張
產業
上櫃電子零組件類股
732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－兆豐-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	3	187.67	5	187.40	185.50	-2	18,030	-0.01%
2024/04/29	1	180.50	3	182.50	183.50	-2	17,950	-0.01%
2024/04/26	10	180.40	10	180.05	179.50	0	18,335	0.00%
2024/04/25	6	177.17	8	177.75	175.00	-2	18,370	-0.01%
2024/04/24	46	174.32	16	174.91	175.50	30	18,263	0.16%
2024/04/23	7	159.64	67	161.66	164.50	-60	18,092	-0.33%
2024/04/22	12.1	157.03	10	156.55	152.50	2.1	17,925	0.01%
2024/04/19	2	162.00	2	165.75	163.00	0	17,847	0.00%
2024/04/18	6	168.50	6	170.17	168.00	0	17,747	0.00%
2024/04/17	7	166.29	6	166.50	168.00	1	17,651	0.01%
2024/04/16	7.2	165.25	1	167.00	167.00	6.2	17,468	0.04%
2024/04/15	4	186.38	2	182.00	182.00	2	17,274	0.01%
2024/04/12	5	184.80	3	184.67	188.00	2	17,253	0.01%
2024/04/11	0	185.00	0	0.00	185.00	0	17,256	0.00%
2024/04/10	6.1	188.34	8	190.19	186.50	-2	17,212	-0.01%
2024/04/09	55	193.59	48	195.32	192.50	7	16,992	0.04%
2024/04/08	20	188.88	21	187.38	190.50	-1	16,635	-0.01%
2024/04/02	1	180.50	5	181.60	182.00	-4	16,359	-0.02%
2024/04/01	13	185.35	15	184.27	182.50	-2	16,338	-0.01%
2024/03/29	14	181.93	24	181.33	179.00	-10	16,149	-0.06%
2024/03/28	34	182.34	26	184.38	183.00	8	15,980	0.05%
2024/03/27	23	182.59	21	184.02	182.50	2	15,766	0.01%
2024/03/26	20.1	178.42	17	179.41	176.00	3.1	15,387	0.02%
2024/03/25	7	176.79	21.3	178.39	184.50	-14.3	14,768	-0.10%
2024/03/22	4	169.38	8.1	169.88	168.00	-4.1	14,296	-0.03%
2024/03/21	7	165.07	3	165.67	165.00	4	14,082	0.03%
2024/03/20	2.1	166.05	3	168.33	163.50	-0.9	13,921	-0.01%
2024/03/19	10	171.20	25.2	171.00	168.50	-15.2	13,749	-0.11%
2024/03/18	6	162.17	2	162.50	163.50	4	13,233	0.03%
2024/03/15	6	160.92	29	160.91	161.50	-23	13,126	-0.18%
2024/03/14	1.1	154.64	7	155.86	156.00	-5.9	12,863	-0.05%
2024/03/13	7.1	153.67	1	154.00	154.00	6.1	12,827	0.05%
2024/03/12	14.2	161.72	14.3	164.67	160.00	0	12,597	0.00%
2024/03/11	4	158.13	2	161.00	157.50	2	12,266	0.02%
2024/03/08	30.3	155.98	8	159.13	156.00	22.3	12,121	0.18%
2024/03/07	32.1	167.43	14.1	169.78	164.00	18	11,727	0.15%
2024/03/06	22	160.01	16.3	163.71	163.00	5.7	11,096	0.05%
2024/03/05	2	162.50	3	161.67	162.00	-1	10,945	-0.01%
2024/03/04	9.1	160.05	3	159.67	157.50	6.1	10,844	0.06%
2024/03/01	9	159.17	12	159.83	163.00	-3	10,820	-0.03%
2024/02/29	2.3	156.96	1	157.00	156.50	1.3	10,839	0.01%
2024/02/27	4	157.25	1.1	155.45	155.00	2.9	10,861	0.03%
2024/02/26	2	166.25	41	163.30	162.50	-39	10,850	-0.36%
2024/02/23	18	162.11	31.1	164.97	165.50	-13.1	10,697	-0.12%
2024/02/22	9	156.72	10	157.65	156.50	-1	10,377	-0.01%
2024/02/21	8	155.19	1	156.00	151.50	7	10,391	0.07%
2024/02/20	5	153.60	1	151.00	155.50	4	10,413	0.04%
2024/02/19	62	159.81	47	164.69	154.50	15	10,306	0.15%
2024/02/16	8	160.69	10	157.35	156.50	-2	10,209	-0.02%
2024/02/15	32	160.05	12.2	160.90	162.50	19.8	10,022	0.20%
2024/02/05	10	149.00	15	150.73	148.00	-5	9,708	-0.05%
2024/02/02	8	144.63	11.1	144.70	146.50	-3.1	9,390	-0.03%
2024/02/01	5	138.60	13.2	139.21	139.00	-8.2	9,161	-0.09%
2024/01/31	11	134.73	25	134.34	135.50	-14	9,060	-0.15%
2024/01/30	7	135.00	6	135.49	135.50	1	9,005	0.01%
2024/01/29	5	129.90	0	0.00	130.00	5	8,926	0.06%
2024/01/26	14	125.86	0	0.00	126.50	14	9,104	0.15%
2024/01/25	4	132.50	10	131.80	128.50	-6	9,477	-0.06%
2024/01/24	4	133.25	1	134.00	133.50	3	9,455	0.03%
2024/01/23	8	134.81	5	135.60	135.00	3	9,546	0.03%
2024/01/22	3	135.50	24.1	135.63	137.00	-21.1	9,526	-0.22%
2024/01/19	56	125.64	152	127.51	128.50	-96	9,174	-1.05%	大賣/
2024/01/17	101	125.02	101.3	125.98	125.50	-0.3	9,333	0.00%	大買/大賣/
2024/01/16	2	125.00	1	125.00	125.50	1	9,437	0.01%
2024/01/15	100	125.00	0	0.00	125.00	100	9,663	1.03%
2024/01/11	0.2	119.00	0	0.00	120.00	0.2	10,166	0.00%
2024/01/10	0.1	117.00	0	0.00	115.00	0.1	10,467	0.00%
2024/01/04	1	121.00	2	125.00	125.00	-1	10,972	-0.01%
2024/01/03	0	0.00	0.3	121.00	120.50	-0.3	11,144	0.00%
2024/01/02	4	125.75	4.1	125.70	123.50	-0.1	11,431	0.00%
2023/12/29	1	127.00	4	127.25	126.00	-3	11,822	-0.03%
2023/12/28	17	128.00	14	128.14	127.00	3	12,072	0.02%
2023/12/27	1	125.50	1.2	125.33	125.50	-0.2	12,513	0.00%
2023/12/26	1	123.00	0	0.00	123.50	1	13,165	0.01%
2023/12/25	0	0.00	2	123.00	120.50	-2	13,457	-0.01%
2023/12/22	0.1	120.50	0	0.00	121.00	0.1	13,706	0.00%
2023/12/21	1	119.00	3	118.83	119.50	-2	13,966	-0.01%
2023/12/20	2.1	115.19	0	0.00	114.00	2.1	14,298	0.01%
2023/12/19	0	0.00	1	114.00	116.00	-1	14,471	-0.01%
2023/12/18	0	0.00	1	115.00	115.00	-1	14,658	-0.01%
2023/12/15	3	121.83	0	0.00	120.00	3	14,809	0.02%
2023/12/14	1.1	121.55	1	121.00	121.00	0.1	15,180	0.00%
2023/12/12	0	0.00	2	121.75	120.50	-2	15,781	-0.01%
2023/12/11	1	122.50	0	0.00	122.00	1	16,068	0.01%
2023/12/08	1	124.00	0	0.00	123.00	1	16,241	0.01%
2023/12/07	0	0.00	6	125.17	124.00	-6	16,350	-0.04%
2023/12/06	9	125.78	2	124.25	125.50	7	16,631	0.04%
2023/12/05	2	121.00	0	0.00	122.00	2	16,703	0.01%
2023/12/04	4.1	124.85	10	123.95	122.00	-6	16,975	-0.04%
2023/12/01	1	123.00	0	0.00	122.00	1	17,562	0.01%
2023/11/30	1.1	123.00	1	125.50	123.00	0.1	18,068	0.00%
2023/11/29	3	124.00	1	123.50	123.50	2	18,393	0.01%
2023/11/28	0	0.00	1	117.00	122.00	-1	18,707	-0.01%
2023/11/27	5	118.50	1.4	117.57	116.00	3.6	18,808	0.02%
2023/11/24	1	124.00	3	125.00	123.50	-2	18,741	-0.01%
2023/11/22	4	127.63	1	129.50	127.00	3	18,579	0.02%
2023/11/21	7	127.50	5	127.50	127.50	2	18,520	0.01%
2023/11/20	8.2	124.83	7	123.57	128.00	1.2	18,725	0.01%
2023/11/17	3	120.50	7	120.86	120.50	-4	18,737	-0.02%
2023/11/16	10	117.35	3	118.00	119.00	7	18,818	0.04%
2023/11/15	16	119.50	11	119.09	116.50	5	18,817	0.03%
2023/11/14	1	116.50	0	0.00	113.00	1	18,739	0.01%
2023/11/13	2	116.00	0	116.00	115.50	2	18,922	0.01%
2023/11/09	0	0.00	1	115.00	117.00	-1	19,316	-0.01%
2023/11/08	3.1	116.15	6.4	116.50	116.00	-3.3	19,333	-0.02%
2023/11/07	15	113.20	1	112.50	113.00	14	19,432	0.07%
2023/11/06	2	116.00	1	115.00	115.50	1	19,577	0.01%
2023/11/03	0	0.00	2	115.00	113.50	-2	19,641	-0.01%
2023/11/02	54	115.79	65	115.12	115.00	-11	19,876	-0.06%
2023/11/01	6.1	108.49	3	107.17	107.50	3.1	20,059	0.02%
2023/10/31	1.1	111.95	0	0.00	106.50	1.1	20,308	0.01%
2023/10/30	3	112.67	3	112.83	113.50	0	20,698	0.00%
2023/10/27	0.1	111.50	0	0.00	110.50	0.1	21,003	0.00%
2023/10/26	4.1	112.12	3	112.33	111.50	1.1	21,563	0.00%
2023/10/25	7	120.29	3	120.50	119.00	4	22,344	0.02%
2023/10/24	3	117.67	9	119.06	121.50	-6	22,989	-0.03%
2023/10/23	5	115.10	3	115.67	116.00	2	23,627	0.01%
2023/10/20	0.2	108.30	7	112.43	111.00	-6.8	23,884	-0.03%
2023/10/19	16.1	115.74	9	115.39	114.50	7.1	24,210	0.03%
2023/10/18	12.4	118.85	8	121.00	116.50	4.4	24,388	0.02%
2023/10/17	17	130.15	15	131.03	129.00	2	24,447	0.01%
2023/10/16	18.1	131.60	8.1	133.22	130.00	10	24,620	0.04%
2023/10/13	7	137.07	7	138.29	138.50	0	24,996	0.00%
2023/10/12	8	137.56	5	137.50	137.00	3	25,080	0.01%
2023/10/11	2	141.25	6	141.67	138.50	-4	25,145	-0.02%
2023/10/06	12	145.50	10	141.85	140.50	2	25,247	0.01%
2023/10/05	15	146.20	96	146.39	145.50	-81	25,217	-0.32%
2023/10/04	7	144.86	3	143.17	148.50	4	25,030	0.02%
2023/10/03	18	150.17	7.3	148.88	147.00	10.7	24,923	0.04%
2023/10/02	14	145.96	46	146.49	148.50	-32	24,468	-0.13%
2023/09/28	9.3	135.93	9	136.83	136.00	0.3	23,773	0.00%
2023/09/27	10	135.75	5	135.70	137.00	5	23,484	0.02%
2023/09/26	7	135.50	7.3	134.69	132.50	-0.3	23,261	0.00%
2023/09/25	12	134.38	25	134.98	137.00	-13	22,975	-0.06%
2023/09/22	30	129.53	36	130.32	130.50	-6	22,533	-0.03%
2023/09/21	14	124.57	12	125.08	126.00	2	22,317	0.01%
2023/09/20	8	126.25	6	125.33	127.50	2	22,065	0.01%
2023/09/19	17.1	129.81	17	130.29	123.50	0.1	21,870	0.00%
2023/09/18	12	129.71	7	129.43	129.50	5	21,468	0.02%
2023/09/15	10	128.30	19	128.32	130.50	-9	21,284	-0.04%
2023/09/14	21.1	122.07	22	121.00	122.00	-1	20,836	0.00%
2023/09/13	17	114.71	12	114.63	117.00	5	20,611	0.02%
2023/09/12	210	117.36	207	117.78	117.00	3	20,431	0.01%	大買/大賣/
2023/09/11	8.1	119.72	7	119.86	116.50	1.1	20,311	0.01%
2023/09/08	374.3	132.47	358	132.53	129.00	16.3	20,001	0.08%	大買/大賣/
2023/09/07	23	136.74	3	136.33	135.00	20	19,809	0.10%
2023/09/06	17	140.09	15	138.60	139.00	2	19,493	0.01%
2023/09/05	12	136.17	42.5	138.17	141.50	-30.5	18,934	-0.16%
2023/09/04	9.1	130.04	10	129.35	129.00	-0.9	18,661	0.00%
2023/09/01	11	126.95	8	128.19	123.50	3	18,678	0.02%
2023/08/31	10	125.80	18	125.17	125.00	-8	18,309	-0.04%
2023/08/30	1	123.00	2	124.25	123.00	-1	18,158	-0.01%
2023/08/29	15	123.23	10	123.85	122.00	5	18,153	0.03%
2023/08/28	5	120.00	4	122.25	120.50	1	18,063	0.01%
2023/08/25	15	122.63	2	123.75	121.00	13	17,983	0.07%
2023/08/24	20.1	129.61	21	128.98	125.50	-0.9	17,910	0.00%
2023/08/23	11	127.95	15	127.10	128.00	-4	17,570	-0.02%
2023/08/22	6.1	124.35	19	125.03	125.00	-12.9	17,388	-0.07%
2023/08/21	16	119.91	24	120.29	120.00	-8	17,352	-0.05%
2023/08/18	16	125.06	33	127.79	122.00	-17	17,438	-0.10%
2023/08/17	46	125.49	32	126.48	128.00	14	17,322	0.08%
2023/08/16	33	124.21	48	124.25	126.00	-15	17,388	-0.09%
2023/08/15	14.1	120.14	31.3	122.29	120.00	-17.2	17,179	-0.10%
2023/08/14	3	116.83	1	117.50	117.50	2	16,988	0.01%
2023/08/11	17	118.91	14	118.29	118.50	3	16,851	0.02%
2023/08/10	21	119.88	22	118.16	120.00	-1	16,604	-0.01%
2023/08/09	28.1	125.44	28	126.59	123.50	0	16,343	0.00%
2023/08/08	69.5	128.03	35	128.40	128.50	34.5	16,110	0.21%
2023/08/07	63.1	125.08	91	125.36	130.50	-27.9	15,714	-0.18%
2023/08/04	26	119.25	21	118.95	119.00	5	15,149	0.03%
2023/08/02	39	115.42	63	113.34	113.50	-24	14,763	-0.16%
2023/08/01	11	122.86	11	122.91	122.50	0	14,262	0.00%
2023/07/31	97.3	128.88	109	128.53	125.00	-11.7	14,003	-0.08%	大賣/
2023/07/28	47	137.64	89	135.61	138.00	-42	13,340	-0.31%
2023/07/27	21	134.07	11.4	134.94	133.50	9.6	12,247	0.08%
2023/07/26	46.1	131.56	37	132.36	127.00	9.1	11,440	0.08%
2023/07/25	8	129.31	15	128.53	134.00	-7	10,566	-0.07%
2023/07/24	63	119.95	38	121.59	122.00	25	10,047	0.25%
2023/07/21	95.3	116.14	48	115.99	116.50	47.3	9,303	0.51%
2023/07/20	10	117.20	45	116.81	118.50	-35	8,892	-0.39%
2023/07/19	68	111.53	50	111.65	108.00	18	8,448	0.21%
2023/07/18	165	112.52	38	110.63	107.00	127	8,087	1.57%	大買/鉅額交易
2023/07/17	75	105.17	19	105.05	106.00	56	7,522	0.74%
2023/07/14	4	95.18	28	93.96	96.50	-24	7,259	-0.33%
2023/07/13	10	91.71	71	90.28	90.40	-61	7,049	-0.87%
2023/07/12	57	87.52	7	88.13	87.30	50	6,724	0.74%
2023/07/11	8	84.00	34	83.91	85.40	-26	6,488	-0.40%
2023/07/10	2	80.50	5	80.92	78.90	-3	6,340	-0.05%
2023/07/07	2	79.30	6	78.75	80.20	-4	6,197	-0.06%
2023/07/06	1	77.80	0	0.00	77.50	1	6,070	0.02%
2023/07/05	5	78.06	3	77.63	78.30	2	6,061	0.03%
2023/07/04	0	0.00	3	75.47	75.90	-3	5,962	-0.05%
2023/07/03	16	74.73	1	74.50	74.50	15	5,907	0.25%
2023/06/30	9	74.33	8	74.60	75.50	1	5,861	0.02%
2023/06/29	1	72.90	0	0.00	72.80	1	5,811	0.02%
2023/06/28	1	71.80	0	0.00	71.30	1	5,830	0.02%
2023/06/27	1	71.50	1	71.40	70.50	0	5,988	0.00%
2023/06/21	1	73.70	0	0.00	73.60	1	6,008	0.02%
2023/06/20	2	74.10	6	75.03	73.60	-4	6,035	-0.07%
2023/06/19	0.1	74.70	1	74.60	74.60	-0.9	6,096	-0.01%
2023/06/15	3	77.50	0	0.00	78.00	3	6,158	0.05%
2023/06/14	1	79.10	0	0.00	78.50	1	6,164	0.02%
2023/06/13	2	79.05	5	79.20	78.90	-3	6,135	-0.05%
2023/06/12	2	79.45	1	79.40	79.70	1	6,137	0.02%
2023/06/09	4	81.85	9	81.76	81.80	-5	6,135	-0.08%
2023/06/08	4	81.73	3	81.00	80.70	1	6,089	0.02%
2023/06/07	32	81.33	62	83.26	83.90	-30	6,025	-0.50%
2023/06/06	1	75.80	2	76.45	76.30	-1	5,816	-0.02%
2023/06/05	3	77.50	0	0.00	75.80	3	5,787	0.05%
2023/06/02	0	0.00	3	77.23	77.80	-3	5,711	-0.05%
2023/05/31	1	76.20	3	74.77	75.00	-2	5,620	-0.04%
2023/05/30	0	0.00	1	76.40	76.50	-1	5,538	-0.02%
2023/05/29	2	75.05	0	0.00	75.20	2	5,481	0.04%
2023/05/26	1	74.30	5	75.40	73.70	-4	5,417	-0.07%
2023/05/25	12	75.96	13	76.82	76.00	-1	5,297	-0.02%
2023/05/24	7	75.66	13	75.39	75.60	-6	5,077	-0.12%
2023/05/23	1	73.50	1	74.00	73.30	0	4,829	0.00%
2023/05/22	4	72.85	12.5	74.00	72.30	-8.5	4,629	-0.18%
2023/05/19	1	69.10	2	68.85	67.90	-1	4,286	-0.02%
2023/05/18	1	63.70	0	0.00	64.10	1	4,184	0.02%
2023/05/11	16.2	60.91	1	60.10	60.10	15.2	4,308	0.35%
2023/05/10	11	64.31	2	63.70	63.70	9	4,246	0.21%
2023/05/09	2	67.80	4	67.30	67.30	-2	4,176	-0.05%
2023/05/08	15	68.93	1	69.80	67.70	14	4,165	0.34%
2023/05/05	1	69.00	4	68.73	69.00	-3	4,157	-0.07%
2023/04/27	1	65.00	0	0.00	65.00	1	4,235	0.02%
2023/04/26	10.5	61.80	0	0.00	62.30	10.5	4,332	0.24%
2023/04/25	15	63.69	0	0.00	63.80	15	4,335	0.35%
2023/04/21	1	65.30	0	0.00	64.20	1	4,386	0.02%
2023/04/19	1	67.20	0	0.00	66.50	1	4,565	0.02%
2023/04/18	0.1	67.80	4	68.40	68.00	-3.9	4,598	-0.08%
2023/04/17	2	69.50	3	69.73	69.40	-1	4,593	-0.02%
2023/04/14	0	0.00	4	69.60	69.20	-4	4,625	-0.09%
2023/04/13	13	67.27	1	67.80	66.80	12	4,562	0.26%
2023/04/12	1	71.10	0	0.00	71.10	1	4,443	0.02%
2023/04/11	1	72.30	1	71.70	71.80	0	4,375	0.00%
2023/04/10	1	70.90	0	0.00	71.90	1	4,310	0.02%
2023/04/06	1	70.70	0	0.00	70.60	1	4,216	0.02%
2023/03/31	2	71.10	0	0.00	71.20	2	4,205	0.05%
2023/03/30	7	70.59	3	71.83	71.70	4	4,177	0.10%
2023/03/29	1	70.20	3	71.10	70.40	-2	4,136	-0.05%
2023/03/28	23	71.36	22	72.03	71.70	1	4,087	0.02%
2023/03/27	4	70.93	1	69.60	70.60	3	3,926	0.08%
2023/03/24	11	70.01	1	69.80	69.00	10	3,859	0.26%
2023/03/23	4	70.40	4	70.88	69.70	0	3,828	0.00%
2023/03/22	24	69.75	23	70.29	70.30	1	3,789	0.03%
2023/03/21	29	70.49	31	69.64	69.20	-2	3,683	-0.05%
2023/03/20	25	68.36	27	68.86	70.80	-2	3,608	-0.06%
2023/03/17	4	66.70	4	67.05	67.00	0	3,478	0.00%
2023/03/16	3	65.77	2	65.40	65.90	1	3,405	0.03%
2023/03/15	3	65.90	2	65.80	65.80	1	3,414	0.03%
2023/03/14	3	64.90	1	65.10	64.10	2	3,423	0.06%
2023/03/13	1	68.60	0	0.00	67.10	1	3,422	0.03%
2023/03/10	19.2	69.40	14	69.52	68.60	5.2	3,339	0.15%
2023/03/09	1	69.00	11	68.13	69.60	-10	3,118	-0.32%
2023/03/07	1	62.90	2	63.45	63.60	-1	2,982	-0.03%
2023/03/06	17	61.46	18	61.96	62.30	-1	2,945	-0.03%
2023/03/01	1	58.70	0	0.00	58.50	1	3,042	0.03%
2023/02/22	1	58.70	0	0.00	58.70	1	3,131	0.03%
2023/02/21	0	0.00	2	59.80	59.60	-2	3,207	-0.06%
2023/02/15	2	58.80	0	0.00	58.40	2	3,748	0.05%
2023/02/14	0	0.00	1	59.50	59.50	-1	3,815	-0.03%
2023/02/13	1	58.20	0	0.00	58.90	1	3,895	0.03%
2023/02/10	11	59.68	3	59.53	58.00	8	3,963	0.20%
2023/02/03	1	61.90	1	62.30	61.40	0	4,641	0.00%
2023/02/02	2	62.80	1	63.30	62.80	1	4,652	0.02%
2023/02/01	2	63.80	5	63.86	64.00	-3	4,602	-0.07%
2023/01/31	1	61.60	4	61.48	61.80	-3	4,534	-0.07%
2023/01/30	0	0.00	3	60.60	60.70	-3	4,510	-0.07%
2023/01/17	3	58.87	0	0.00	59.40	3	4,470	0.07%
2023/01/16	2	59.95	1	60.00	59.50	1	4,441	0.02%
2023/01/13	1	57.00	0	0.00	57.00	1	4,305	0.02%
2023/01/12	0	0.00	1	58.60	58.50	-1	4,283	-0.02%
2023/01/10	2	60.30	3	60.97	61.30	-1	4,207	-0.02%
2023/01/09	8	60.18	8	60.18	61.30	0	4,138	0.00%
2023/01/06	2	58.30	7	57.17	57.60	-5	4,030	-0.12%
2023/01/05	3	55.73	3	56.23	55.70	0	3,997	0.00%
2023/01/04	4	55.65	4	55.23	56.00	0	3,998	0.00%
2022/12/28	0.1	51.80	0	0.00	51.40	0.1	4,071	0.00%
2022/12/23	0	0.00	1	51.90	52.50	-1	4,153	-0.02%
2022/12/21	1.1	51.73	0	0.00	51.70	1.1	4,171	0.03%
2022/12/20	1	54.00	4	53.55	52.00	-3	4,174	-0.07%
2022/12/19	2	56.15	3	56.13	56.00	-1	4,161	-0.02%
2022/12/16	0.1	54.60	0	0.00	55.30	0.1	4,152	0.00%
2022/12/14	2	55.30	0	0.00	55.80	2	4,134	0.05%
2022/12/07	11	54.36	3	53.57	53.60	8	4,052	0.20%
2022/12/06	2	55.50	0	0.00	55.30	2	4,003	0.05%
2022/12/05	2.1	57.97	0	0.00	57.80	2.1	3,914	0.05%
2022/11/30	2	57.40	0	0.00	57.20	2	3,772	0.05%
2022/11/23	1	56.80	1	56.00	55.90	0	3,598	0.00%
2022/11/18	0	0.00	5	55.50	54.80	-5	3,427	-0.15%
2022/11/17	3	55.37	4	55.10	55.10	-1	3,371	-0.03%
2022/11/16	10	54.19	12	53.92	54.90	-2	3,287	-0.06%
2022/11/15	6	52.77	34	52.65	53.10	-28	3,117	-0.90%
2022/11/14	2	53.30	1	53.70	52.30	1	3,000	0.03%
2022/11/11	0	0.00	7	52.04	52.10	-7	2,836	-0.25%
2022/11/10	4	50.16	2	49.75	49.20	2	2,714	0.07%
2022/11/09	0	0.00	1	50.30	50.50	-1	2,651	-0.04%
2022/11/08	1	49.40	1	49.80	49.45	0	2,573	0.00%
2022/11/07	12	49.90	0	0.00	49.70	12	2,463	0.49%
2022/11/04	0.1	49.55	0	0.00	49.70	0.1	2,340	0.00%
2022/11/03	47	49.32	41	48.78	48.75	6	2,213	0.27%
2022/11/02	22	46.96	5	47.33	48.00	17	1,807	0.94%
2022/11/01	1	43.50	0	0.00	43.65	1	1,660	0.06%
2022/10/31	0	0.00	1	43.25	43.85	-1	1,606	-0.06%
2022/10/26	1	40.45	0	0.00	40.00	1	1,487	0.07%
2022/10/11	1.2	40.15	1	40.20	40.45	0.2	1,428	0.01%
2022/10/06	1	43.50	1.1	43.46	43.50	-0.1	1,371	-0.01%
2022/10/05	3	44.68	0	0.00	43.85	3	1,334	0.22%
2022/10/04	1.1	43.88	0	0.00	44.35	1.1	1,289	0.09%
2022/09/28	0.2	45.15	0	0.00	44.70	0.2	1,284	0.02%
2022/09/22	0.1	51.30	0	0.00	51.40	0.1	1,463	0.01%
2022/09/21	2	51.30	0	0.00	51.60	2	1,480	0.14%
2022/09/05	0.2	57.20	0	0.00	56.60	0.2	1,756	0.01%
2022/08/26	0	0.00	0	57.50	57.60	0	1,750	0.00%
2022/08/17	0	0.00	1	57.40	57.10	-1	1,730	-0.06%
2022/08/12	0.3	54.70	0	0.00	54.70	0.3	1,703	0.02%
2022/08/11	4	54.23	0	0.00	54.00	4	1,692	0.24%
2022/08/08	1	50.80	0	0.00	50.80	1	1,704	0.06%
2022/07/28	1	52.50	0	0.00	52.60	1	1,805	0.06%
2022/07/26	1	54.00	0	0.00	53.30	1	1,838	0.05%
2022/07/21	2	56.55	3	57.70	57.20	-1	1,991	-0.05%
2022/07/20	9	55.46	9	57.39	58.10	0	1,980	0.00%
2022/07/19	1.5	53.10	30	53.31	52.90	-28.5	1,980	-1.44%
2022/07/18	1	53.40	0	0.00	53.40	1	1,992	0.05%
2022/07/14	30	54.00	0	0.00	53.80	30	2,117	1.42%
2022/07/08	1	54.40	0	0.00	54.00	1	2,275	0.04%
2022/07/07	1	53.30	0	0.00	53.80	1	2,287	0.04%
2022/07/05	0.5	51.20	0	0.00	51.80	0.5	2,307	0.02%
2022/07/04	17	51.74	16.2	51.90	53.80	0.8	2,270	0.04%
2022/07/01	1	54.50	0	0.00	54.50	1	2,209	0.05%
2022/06/30	0.2	56.30	0	0.00	55.90	0.2	2,189	0.01%
2022/06/27	1	60.50	1	61.10	61.10	0	2,108	0.00%
2022/06/17	0	0.00	1	62.30	61.50	-1	2,064	-0.05%
2022/06/16	2	66.90	1	66.10	66.00	1	2,014	0.05%
2022/06/14	3.5	67.88	0	0.00	68.70	3.5	2,029	0.17%
2022/06/10	1	72.20	0	0.00	71.90	1	2,019	0.05%
2022/06/08	1	73.20	0	0.00	73.30	1	2,060	0.05%
2022/06/07	5	73.60	0	0.00	73.30	5	2,062	0.24%
2022/06/02	1.5	76.17	0	0.00	74.50	1.5	2,097	0.07%
2022/05/31	0	0.00	1	76.80	77.00	-1	2,141	-0.05%
2022/05/27	1	76.60	0	0.00	76.00	1	2,158	0.05%
2022/05/24	0	0.00	20	75.61	75.80	-20	2,258	-0.89%
2022/05/23	0	0.00	15	75.50	75.60	-15	2,258	-0.66%
2022/05/20	35	75.77	60	74.28	75.50	-25	2,276	-1.10%
2022/05/19	10	74.30	0	0.00	74.40	10	2,264	0.44%
2022/05/18	30	74.21	1	74.10	74.60	29	2,262	1.28%
2022/05/17	21	73.70	0	0.00	73.70	21	2,256	0.93%
2022/05/11	0	0.00	3	76.03	76.60	-3	2,201	-0.14%
2022/05/10	2	75.35	0	0.00	76.00	2	2,193	0.09%
2022/05/06	0	0.00	2	76.10	76.80	-2	2,138	-0.09%
2022/05/05	0	0.00	60	76.67	76.90	-60	2,120	-2.83%
2022/05/04	10	77.75	0	0.00	77.30	10	2,065	0.48%
2022/05/03	50	76.00	0	0.00	77.00	50	2,048	2.44%
2022/04/29	0	0.00	1	77.50	77.10	-1	2,050	-0.05%
2022/04/28	2	78.55	1	78.30	75.10	1	2,020	0.05%
2022/04/27	1	77.20	1	77.30	77.30	0	1,943	0.00%
2022/04/26	2	74.70	2	74.35	75.10	0	1,884	0.00%
2022/04/21	1	75.41	1.1	75.48	75.50	-0.1	1,805	0.00%
2022/04/20	0	0.00	2	73.25	73.00	-2	1,732	-0.12%
2022/04/19	0	0.00	2	69.45	72.20	-2	1,707	-0.12%
2022/04/18	0	0.00	2	67.20	68.10	-2	1,701	-0.12%
2022/04/15	1	68.80	4	69.93	68.70	-3	1,686	-0.18%
2022/04/14	1	70.90	3	71.50	70.60	-2	1,687	-0.12%
2022/04/13	1	74.80	0	0.00	74.80	1	1,617	0.06%
2022/04/12	6	75.07	0	0.00	74.90	6	1,569	0.38%
2022/04/11	5	78.40	0	0.00	78.00	5	1,531	0.33%
2022/04/08	2	80.90	0	0.00	80.50	2	1,504	0.13%
2022/04/07	3	81.00	0	0.00	80.30	3	1,490	0.20%
2022/04/06	2	84.50	0	0.00	84.50	2	1,470	0.14%
2022/03/25	0.1	84.30	0	0.00	83.70	0.1	1,495	0.01%
2022/03/23	1	84.60	0	0.00	84.20	1	1,484	0.07%
2022/03/17	1	80.90	0	0.00	81.30	1	1,511	0.07%
2022/03/15	3	80.03	0	0.00	79.80	3	1,590	0.19%
2022/03/07	1	81.60	0	0.00	81.80	1	1,589	0.06%
2022/03/04	2	85.15	0	0.00	85.00	2	1,585	0.13%
2022/03/03	0	0.00	1	86.70	87.00	-1	1,581	-0.06%
2022/02/25	1	87.00	0	0.00	85.70	1	1,718	0.06%
2022/02/24	2	89.40	0	0.00	88.90	2	1,749	0.11%
2022/02/23	1	89.80	1	89.80	89.60	0	1,737	0.00%
2022/02/22	1	90.50	0	0.00	89.60	1	1,759	0.06%
2022/02/21	1	92.30	0	0.00	92.50	1	1,809	0.06%
2022/02/16	1	93.00	0	0.00	92.10	1	1,888	0.05%
2022/02/14	1	91.20	0	0.00	91.20	1	1,936	0.05%
2022/02/11	0	0.00	1	94.50	94.40	-1	1,939	-0.05%
2022/01/25	1	92.60	0	0.00	92.20	1	2,063	0.05%
2022/01/24	1	90.50	0	0.00	93.30	1	2,066	0.05%
2022/01/21	1	93.70	0	0.00	93.70	1	2,069	0.05%
2022/01/20	0	0.00	3	95.20	95.40	-3	2,107	-0.14%
2022/01/19	0	0.00	1	95.30	95.20	-1	2,172	-0.05%
2022/01/18	1	97.20	0	0.00	96.10	1	2,173	0.05%
2022/01/14	1	93.70	2	94.00	96.00	-1	2,149	-0.05%
2022/01/13	1	95.70	0	0.00	95.10	1	2,172	0.05%
2022/01/11	3	94.97	0	0.00	94.60	3	2,172	0.14%
2022/01/10	3	96.50	1	97.20	96.10	2	2,158	0.09%
2022/01/07	5	99.02	3	99.80	98.20	2	2,154	0.09%
2022/01/04	0	0.00	1	102.00	102.50	-1	2,177	-0.05%
2021/12/30	0	0.00	3	102.50	102.00	-3	2,218	-0.14%
2021/12/29	0	0.00	24	102.69	102.50	-24	2,283	-1.05%
2021/12/23	51	104.61	50	104.20	103.00	1	2,339	0.04%
2021/12/21	24	102.50	0	0.00	102.50	24	2,333	1.03%
2021/12/15	1	99.50	0	0.00	101.00	1	2,560	0.04%
2021/12/14	1	100.00	0	0.00	100.00	1	2,596	0.04%
2021/12/13	4	104.13	1	104.00	102.00	3	2,631	0.11%
2021/12/10	10	106.65	3	106.83	106.00	7	2,593	0.27%
2021/12/09	1	103.50	0	0.00	104.00	1	2,522	0.04%
2021/12/08	2	102.50	0	0.00	102.50	2	2,492	0.08%
2021/12/06	0	0.00	2	101.75	101.00	-2	2,444	-0.08%
2021/12/02	2	102.50	1	102.50	101.50	1	2,449	0.04%
2021/11/30	2	104.75	3	102.67	101.50	-1	2,454	-0.04%
2021/11/25	4	102.88	3	104.17	102.00	1	2,437	0.04%
2021/11/24	5	103.40	3	102.83	105.00	2	2,348	0.09%
2021/11/23	6	100.58	2	101.00	100.50	4	2,277	0.18%
2021/11/18	1	98.40	2	98.60	98.40	-1	2,193	-0.05%
2021/11/12	1	94.10	0	0.00	93.40	1	2,087	0.05%
2021/11/11	3	97.20	3	96.10	95.70	0	2,067	0.00%
2021/11/09	2	96.75	2	97.30	96.60	0	2,135	0.00%
2021/11/08	0	0.00	60	97.25	97.30	-60	2,118	-2.83%
2021/11/05	1	99.60	21	98.60	98.10	-20	2,122	-0.94%
2021/11/04	0	0.00	22	98.71	98.60	-22	2,131	-1.03%
2021/11/03	22	98.87	1	99.50	98.60	21	2,135	0.98%
2021/11/02	21	97.70	21	96.31	96.00	0	2,119	0.00%
2021/11/01	0	0.00	50	95.80	96.00	-50	2,160	-2.31%
2021/10/29	31	97.68	50	94.74	95.50	-19	2,161	-0.88%
2021/10/28	6	97.00	36	96.92	96.50	-30	2,127	-1.41%
2021/10/27	161	100.22	3	99.80	101.00	158	2,091	7.55%	大買/鉅額交易
2021/10/26	20	96.47	0	0.00	96.50	20	2,043	0.98%
2021/10/25	1	94.00	0	0.00	94.30	1	2,041	0.05%
2021/10/18	0	0.00	1	92.00	91.30	-1	2,077	-0.05%
2021/10/15	1	94.50	0	0.00	93.40	1	2,080	0.05%
2021/10/14	0	0.00	50	92.00	93.10	-50	2,096	-2.38%
2021/10/13	0	0.00	17	95.18	93.70	-17	2,107	-0.81%
2021/10/12	0	0.00	1	96.20	98.50	-1	2,112	-0.05%
2021/10/08	0	0.00	16	97.00	97.60	-16	2,105	-0.76%
2021/10/07	1	95.90	9	96.00	96.90	-8	2,108	-0.38%
2021/10/06	9	95.76	0	0.00	95.10	9	2,101	0.43%
2021/10/05	0	0.00	1	97.80	102.00	-1	2,044	-0.05%
2021/10/04	1	100.00	0	0.00	100.50	1	2,075	0.05%
2021/10/01	0	0.00	10	108.00	105.00	-10	2,081	-0.48%
2021/09/29	1	106.00	1	106.50	106.50	0	2,130	0.00%
2021/09/28	0	0.00	3	113.50	113.50	-3	2,202	-0.14%
2021/09/27	1	116.00	1	116.50	115.50	0	2,230	0.00%
2021/09/24	4	120.00	32	119.98	117.50	-28	2,220	-1.26%
2021/09/23	66	116.58	40	117.66	116.50	26	2,253	1.15%
2021/09/22	0	0.00	3	112.50	111.00	-3	2,328	-0.13%
2021/09/17	14	110.43	43	111.36	112.50	-29	2,356	-1.23%
2021/09/16	30	110.00	0	0.00	110.00	30	2,360	1.27%
2021/09/13	4	107.00	0	0.00	106.50	4	2,433	0.16%
2021/08/27	0	0.00	7	110.00	110.00	-7	3,038	-0.23%
2021/08/24	0	0.00	1	108.00	111.00	-1	3,046	-0.03%
2021/08/23	3	107.67	0	0.00	106.00	3	3,049	0.10%
2021/08/16	0	0.00	15	103.00	105.00	-15	2,985	-0.50%
2021/08/13	1	110.50	4	113.13	109.50	-3	2,957	-0.10%
2021/08/11	2	115.50	0	0.00	115.00	2	2,923	0.07%
2021/08/09	2	116.50	1	119.00	114.50	1	2,928	0.03%
2021/08/06	1	118.00	0	0.00	119.50	1	2,927	0.03%
2021/08/05	3	119.83	1	121.00	120.00	2	2,928	0.07%
2021/08/03	0	0.00	1	117.00	114.50	-1	2,988	-0.03%
2021/07/30	2	119.00	0	0.00	116.50	2	2,970	0.07%
2021/07/28	1	115.00	20	114.50	116.00	-19	2,970	-0.64%
2021/07/27	5	123.00	0	0.00	118.50	5	2,974	0.17%
2021/07/26	15	121.50	3	119.33	120.50	12	2,967	0.40%
2021/07/20	0	0.00	0.1	120.50	116.50	-0.1	2,935	0.00%
2021/07/19	2	119.00	0.1	122.50	119.00	1.9	2,910	0.07%
2021/07/16	0.2	122.00	1	123.00	122.50	-0.8	2,939	-0.03%
2021/07/15	1	122.50	0	0.00	122.00	1	2,950	0.03%
2021/07/12	0	0.00	2	121.00	120.00	-2	2,962	-0.07%
2021/07/09	17	122.50	0	0.00	120.50	17	3,005	0.57%
2021/07/07	0	0.00	1	122.00	119.50	-1	3,072	-0.03%
2021/07/06	0	0.00	5	117.80	118.00	-5	3,114	-0.16%
2021/07/05	34	118.99	1	121.50	118.50	33	3,156	1.05%
2021/07/01	0	0.00	1	115.50	113.50	-1	3,035	-0.03%
2021/06/30	0	0.00	1	117.00	116.50	-1	3,001	-0.03%
2021/06/29	10	114.00	12	115.38	114.00	-2	2,896	-0.07%
2021/06/23	1	109.00	0	0.00	109.00	1	2,645	0.04%
2021/06/21	0	0.00	1	106.50	106.50	-1	2,580	-0.04%
2021/06/17	2	110.75	1	110.50	113.00	1	2,547	0.04%
2021/06/16	3	113.33	11	115.41	111.00	-8	2,548	-0.31%
2021/06/15	5	113.30	7	116.07	113.50	-2	2,460	-0.08%
2021/06/11	34	111.40	51	109.54	108.00	-17	2,358	-0.72%
2021/06/10	91	109.29	3	108.17	108.00	88	2,273	3.87%
2021/06/09	1	104.00	4	104.00	103.00	-3	2,107	-0.14%
2021/06/03	0	0.00	1	100.00	101.50	-1	2,057	-0.05%
2021/06/02	1	100.00	0	0.00	100.00	1	2,067	0.05%
2021/05/27	1	96.20	0	0.00	95.80	1	2,084	0.05%
2021/05/26	1	96.50	0	0.00	95.80	1	2,101	0.05%
2021/05/19	1	91.30	0	0.00	91.40	1	2,377	0.04%
2021/05/12	10	89.06	0	0.00	89.10	10	2,534	0.39%
2021/05/11	1	96.50	0	0.00	98.60	1	2,482	0.04%
2021/05/07	2	105.50	0	0.00	105.00	2	2,460	0.08%
2021/05/06	0	0.00	2	103.00	104.00	-2	2,471	-0.08%
2021/05/05	2	105.00	0	0.00	102.50	2	2,501	0.08%
2021/04/28	0	0.00	2	118.50	119.00	-2	2,791	-0.07%
2021/04/27	2	117.00	0	0.00	117.00	2	2,836	0.07%
2021/04/23	0	0.00	20	120.00	122.50	-20	2,865	-0.70%
2021/04/22	21	122.45	1	121.50	120.50	20	2,924	0.68%
2021/04/21	1	125.50	0	0.00	124.00	1	2,874	0.03%
2021/04/20	1	125.50	1	128.00	125.50	0	2,864	0.00%
2021/04/19	2	127.00	3	126.33	126.00	-1	2,853	-0.04%
2021/04/15	1	122.00	11	124.41	123.00	-10	2,824	-0.35%
2021/04/14	11	125.09	4	125.38	125.00	7	2,821	0.25%
2021/04/12	6	124.50	4	124.25	123.00	2	2,864	0.07%
2021/04/08	1	119.00	0	0.00	119.00	1	2,718	0.04%
2021/04/01	0	0.00	1	119.50	119.00	-1	2,713	-0.04%
2021/03/31	1	118.00	2	119.00	119.50	-1	2,725	-0.04%
2021/03/29	1	118.00	3	117.67	118.00	-2	2,777	-0.07%
2021/03/25	1	115.00	5	115.50	113.50	-4	2,803	-0.14%
2021/03/24	3	115.17	4	115.50	115.00	-1	2,844	-0.04%
2021/03/23	2	119.00	0	0.00	116.50	2	2,932	0.07%
2021/03/19	1	116.50	1	116.50	118.50	0	2,918	0.00%
2021/03/18	1	114.00	6	115.92	116.00	-5	2,879	-0.17%
2021/03/17	0	0.00	20	113.00	112.00	-20	2,843	-0.70%
2021/03/16	3	111.50	2	114.00	114.00	1	2,824	0.04%
2021/03/15	2	111.00	22.3	111.00	111.00	-20.3	2,824	-0.72%
2021/03/12	2	110.50	1	110.00	111.00	1	2,834	0.04%
2021/03/11	0	0.00	20	111.75	111.50	-20	2,852	-0.70%
2021/03/09	0	0.00	10	110.00	111.00	-10	2,866	-0.35%
2021/03/08	2	111.75	20	111.75	110.00	-18	2,879	-0.63%
2021/03/05	3	110.83	20	111.50	111.50	-17	2,880	-0.59%
2021/03/04	0	0.00	11	111.00	111.00	-11	2,908	-0.38%
2021/03/03	9	112.11	14	111.93	112.00	-5	2,935	-0.17%
2021/03/02	5	114.30	11	116.27	113.00	-6	2,957	-0.20%
2021/02/26	20	117.00	1	116.50	118.00	19	2,926	0.65%
2021/02/25	105	119.44	54	117.48	116.50	51	2,937	1.74%	大買/
2021/02/24	5	119.20	1	118.00	117.50	4	2,905	0.14%
2021/02/23	13	122.04	48	125.98	121.00	-35	2,871	-1.22%
2021/02/22	65	128.23	63	126.48	128.00	2	2,819	0.07%
2021/02/19	45	123.67	0	0.00	125.00	45	2,799	1.61%
2021/02/18	0	0.00	20	119.00	119.50	-20	2,860	-0.70%
2021/02/17	1	120.00	20	118.50	118.50	-19	2,917	-0.65%
2021/02/05	6	116.83	44	117.42	118.00	-38	2,876	-1.32%
2021/02/04	9	115.89	3	116.00	115.00	6	2,771	0.22%
2021/02/03	81	111.69	0	0.00	113.50	81	2,747	2.95%
2021/02/02	3	111.33	0	0.00	110.50	3	2,733	0.11%
2021/02/01	0	0.00	5	109.50	112.00	-5	2,727	-0.18%
2021/01/28	0	0.00	1	113.50	114.00	-1	2,762	-0.04%
2021/01/27	0	0.00	2	113.00	114.00	-2	2,796	-0.07%
2021/01/26	4	113.75	4	112.75	112.00	0	2,791	0.00%
2021/01/25	15	113.90	5	113.20	115.00	10	2,765	0.36%
2021/01/22	9	114.06	2	110.00	113.50	7	2,676	0.26%
2021/01/21	2	111.25	1	111.00	108.50	1	2,550	0.04%
2021/01/19	5	116.20	0	0.00	115.00	5	2,481	0.20%
2021/01/15	2	120.50	1	124.50	120.50	1	2,500	0.04%
2021/01/14	2	122.75	0	0.00	124.50	2	2,434	0.08%
2021/01/13	1	120.00	0	0.00	122.00	1	2,436	0.04%
2021/01/07	1	132.00	1	131.00	129.50	0	2,463	0.00%
2021/01/06	32	131.14	62	130.52	129.00	-30	2,422	-1.24%
2021/01/05	36	129.64	7	131.93	136.00	29	2,357	1.23%
2020/12/29	0	0.00	2	127.00	126.00	-2	2,526	-0.08%
2020/12/28	0	0.00	4	125.50	126.00	-4	2,522	-0.16%
2020/12/25	3	126.67	1	125.00	124.00	2	2,530	0.08%
2020/12/24	0	0.00	1	126.00	126.50	-1	2,527	-0.04%
2020/12/23	5	123.80	0	0.00	122.00	5	2,487	0.20%
2020/12/22	0	0.00	1	117.50	117.50	-1	2,448	-0.04%
2020/12/18	0	0.00	2	126.25	124.00	-2	2,435	-0.08%
2020/12/17	6	123.83	0	0.00	125.00	6	2,391	0.25%
2020/12/16	0	0.00	2	117.00	118.00	-2	2,295	-0.09%
2020/12/14	2	111.50	1	111.50	111.50	1	2,259	0.04%
2020/12/11	0	0.00	2	112.25	112.00	-2	2,265	-0.09%
2020/12/10	0	0.00	1	113.00	113.00	-1	2,262	-0.04%
2020/12/08	0	0.00	2	116.00	116.00	-2	2,284	-0.09%
2020/11/27	1	117.00	5	118.50	119.50	-4	2,312	-0.17%
2020/11/25	0	0.00	2	115.00	113.50	-2	2,270	-0.09%
2020/11/23	2	113.50	1	113.00	113.00	1	2,256	0.04%
2020/11/20	1	113.00	0	0.00	112.00	1	2,247	0.04%
2020/11/19	1	113.50	1	113.50	113.50	0	2,253	0.00%
2020/11/18	1	116.00	51	116.16	116.00	-50	2,252	-2.22%
2020/11/17	58	115.77	4	114.63	113.00	54	2,211	2.44%
2020/11/16	3	111.50	5	113.80	111.50	-2	2,127	-0.09%
2020/11/13	0	0.00	1	105.00	104.50	-1	2,055	-0.05%
2020/11/11	0	0.00	5	108.70	108.50	-5	2,044	-0.24%
2020/11/10	2	107.00	0	0.00	107.00	2	2,042	0.10%
2020/11/09	1	108.50	2	108.50	108.50	-1	2,065	-0.05%
2020/11/06	0	0.00	2	108.25	107.50	-2	2,053	-0.10%
2020/11/05	0	0.00	2	105.25	105.50	-2	2,046	-0.10%
2020/11/04	3	105.50	3	105.00	105.00	0	2,077	0.00%
2020/10/28	1	97.00	0	0.00	96.50	1	2,025	0.05%
2020/10/27	1	100.50	0	0.00	100.50	1	2,001	0.05%
2020/10/26	1	99.10	0	0.00	101.00	1	2,019	0.05%
2020/10/14	1	103.00	0	0.00	100.50	1	2,173	0.05%
2020/10/12	1	102.00	1	101.50	102.00	0	2,184	0.00%
2020/10/08	6	101.00	7	101.43	101.50	-1	2,182	-0.05%
2020/10/07	5	103.40	1	101.00	101.00	4	2,076	0.19%
2020/10/05	1	111.00	0	0.00	111.50	1	1,930	0.05%
2020/09/25	1	114.50	0	0.00	114.00	1	2,112	0.05%
2020/09/24	2	121.75	1	120.00	119.00	1	2,120	0.05%
2020/09/22	1	124.00	0	0.00	123.50	1	2,128	0.05%
2020/09/18	1	125.50	0	0.00	123.50	1	2,149	0.05%
2020/09/16	2	123.75	0	0.00	122.50	2	2,159	0.09%
2020/09/11	1	124.00	0	0.00	121.00	1	2,147	0.05%
2020/09/10	0	0.00	3	130.50	127.50	-3	2,186	-0.14%
2020/09/09	4	128.50	4	128.25	129.00	0	2,226	0.00%
2020/09/08	2	125.50	2	124.50	124.50	0	2,222	0.00%
2020/09/02	1	121.00	0	0.00	121.00	1	2,276	0.04%
2020/08/28	0	0.00	1	119.00	119.00	-1	2,305	-0.04%
2020/08/27	1	121.00	0	0.00	119.00	1	2,341	0.04%
2020/08/25	4	116.00	4	116.50	117.00	0	2,377	0.00%
2020/08/14	0	0.00	1	127.00	128.50	-1	2,623	-0.04%
2020/08/13	1	127.50	3	123.33	127.50	-2	2,652	-0.08%
2020/08/11	2	124.25	0	0.00	122.00	2	2,855	0.07%
2020/08/10	6	127.25	0	0.00	126.50	6	2,833	0.21%
2020/08/07	2	133.25	0	0.00	132.50	2	2,822	0.07%
2020/08/06	0	0.00	1	138.50	137.50	-1	2,815	-0.04%
2020/08/05	0	0.00	3	138.83	139.00	-3	2,818	-0.11%
2020/08/04	1	137.50	3	137.83	137.00	-2	2,863	-0.07%
2020/08/03	1	137.50	0	0.00	137.50	1	3,025	0.03%
2020/07/31	0	0.00	9	134.67	136.00	-9	3,069	-0.29%
2020/07/28	32	143.13	40	142.93	136.50	-8	3,179	-0.25%
2020/07/27	6	139.42	4	140.00	141.50	2	3,194	0.06%
2020/07/24	1	142.50	2	140.75	137.50	-1	3,185	-0.03%
2020/07/23	1	138.50	0	0.00	140.50	1	3,132	0.03%
2020/07/22	0	0.00	2	135.50	136.00	-2	3,075	-0.07%
2020/07/21	20	139.00	20	136.50	137.50	0	3,051	0.00%
2020/07/20	5	135.00	0	0.00	137.50	5	3,033	0.16%
2020/07/16	1	134.00	0	0.00	134.00	1	3,055	0.03%
2020/07/15	4	136.75	5	136.50	136.50	-1	3,060	-0.03%
2020/07/14	3	138.00	0	0.00	137.50	3	3,083	0.10%
2020/07/13	1	137.50	0	0.00	137.50	1	3,107	0.03%
2020/07/10	1	137.50	0	0.00	137.50	1	3,137	0.03%
2020/07/09	3	138.50	1	139.50	143.50	2	3,137	0.06%
2020/07/08	5	139.00	0	0.00	140.00	5	3,103	0.16%
2020/07/06	6	143.67	0	0.00	145.00	6	3,051	0.20%
2020/07/03	6	144.25	0	0.00	144.50	6	3,023	0.20%
2020/07/02	5	145.80	0	0.00	147.50	5	3,058	0.16%
2020/07/01	1	144.00	0	0.00	144.00	1	3,085	0.03%
2020/06/30	3	142.50	1	145.00	143.50	2	3,136	0.06%
2020/06/29	1	143.00	0	0.00	143.00	1	3,150	0.03%
2020/06/22	2	146.50	0	0.00	145.00	2	3,338	0.06%
2020/06/19	0	0.00	2	147.00	147.00	-2	3,424	-0.06%
2020/06/18	0	0.00	1	147.00	147.00	-1	3,463	-0.03%
2020/06/17	5	150.20	2	153.00	146.00	3	3,470	0.09%
2020/06/16	3	149.00	1	150.00	150.00	2	3,455	0.06%
2020/06/15	1	142.50	5	145.60	144.50	-4	3,442	-0.12%
2020/06/11	0	0.00	1	141.00	141.00	-1	3,410	-0.03%
2020/06/10	1	141.00	1	142.00	142.50	0	3,415	0.00%
2020/06/09	0	0.00	5	140.00	140.00	-5	3,461	-0.14%
2020/06/08	0	0.00	3	142.00	140.50	-3	3,457	-0.09%
2020/06/05	2	141.00	0	0.00	141.00	2	3,462	0.06%
2020/06/04	2	142.50	8	139.50	142.50	-6	3,504	-0.17%
2020/06/03	1	136.00	1	138.00	139.00	0	3,544	0.00%
2020/06/02	3	138.33	5	136.60	135.00	-2	3,530	-0.06%
2020/06/01	1	138.50	0	0.00	139.00	1	3,596	0.03%
2020/05/29	5	142.70	4	141.63	138.00	1	3,613	0.03%
2020/05/28	4	140.00	2	140.00	140.50	2	3,610	0.06%
2020/05/27	3	139.00	6	138.00	138.00	-3	3,604	-0.08%
2020/05/26	2	139.50	2	139.00	134.50	0	3,581	0.00%
2020/05/25	2	138.00	4	134.88	138.00	-2	3,552	-0.06%
2020/05/22	54	137.35	50	134.00	134.00	4	3,532	0.11%
2020/05/21	3	135.00	1	133.50	136.50	2	3,527	0.06%
2020/05/20	2	128.50	0	0.00	128.50	2	3,482	0.06%
2020/05/19	11	128.73	11	129.32	132.00	0	3,439	0.00%
2020/05/18	24	130.17	20	130.50	130.50	4	3,338	0.12%
2020/05/15	0	0.00	1	144.00	144.00	-1	3,188	-0.03%
2020/05/14	2	148.50	0	0.00	145.00	2	3,173	0.06%
2020/05/13	0	0.00	8	147.81	153.00	-8	3,142	-0.25%
2020/05/12	5	148.20	4	149.63	147.50	1	3,122	0.03%
2020/05/11	21	154.93	28	152.13	152.00	-7	3,130	-0.22%
2020/05/08	16	156.44	19	155.84	152.50	-3	3,083	-0.10%
2020/05/07	9	146.28	3	144.83	147.00	6	2,914	0.21%
2020/05/06	4	142.25	8	142.38	142.50	-4	2,860	-0.14%
2020/05/05	9	140.33	15	140.97	140.50	-6	2,798	-0.21%
2020/05/04	7	134.79	4	133.25	135.00	3	2,732	0.11%
2020/04/30	9	134.00	49	133.41	136.00	-40	2,721	-1.47%
2020/04/29	38	127.79	0	0.00	129.00	38	2,663	1.43%
2020/04/24	0	0.00	4	124.00	125.00	-4	2,695	-0.15%
2020/04/22	1	121.50	0	0.00	124.50	1	2,737	0.04%
2020/04/21	2	123.50	1	123.00	123.00	1	2,744	0.04%
2020/04/20	5	128.90	2	128.50	128.50	3	2,729	0.11%
2020/04/17	7	130.14	5	130.20	129.00	2	2,725	0.07%
2020/04/16	8	132.00	7	130.43	132.00	1	2,739	0.04%
2020/04/15	2	128.50	7	127.93	128.50	-5	2,742	-0.18%
2020/04/14	4	124.75	8	124.94	125.00	-4	2,781	-0.14%
2020/04/13	4	122.63	0	0.00	122.50	4	2,760	0.14%
2020/04/10	1	120.00	30	120.88	119.50	-29	2,755	-1.05%
2020/04/09	1	122.00	38	121.00	121.00	-37	2,772	-1.33%
2020/04/08	70	122.26	0	0.00	121.50	70	2,772	2.52%
2020/04/07	4	119.38	0	0.00	118.50	4	2,740	0.15%
2020/04/06	5	120.90	0	0.00	120.50	5	2,681	0.19%
2020/04/01	3	125.00	4	126.75	123.00	-1	2,632	-0.04%
2020/03/31	1	120.50	1	118.50	122.00	0	2,578	0.00%
2020/03/30	1	118.00	0	0.00	117.50	1	2,554	0.04%
2020/03/27	1	120.00	5	118.90	115.00	-4	2,514	-0.16%
2020/03/26	1	113.50	1	108.00	113.50	0	2,387	0.00%
2020/03/25	6	111.17	3	111.00	110.00	3	2,386	0.13%
2020/03/24	1	108.00	1	113.00	108.00	0	2,310	0.00%
2020/03/23	1	100.50	0	0.00	105.00	1	2,313	0.04%
2020/03/20	0	0.00	3	101.67	105.00	-3	2,327	-0.13%
2020/03/19	8	98.61	3	100.07	95.90	5	2,294	0.22%
2020/03/18	1	104.00	1	104.50	106.50	0	2,266	0.00%
2020/03/13	2	108.00	0	0.00	110.00	2	2,262	0.09%
2020/03/12	3	116.83	0	0.00	120.00	3	2,230	0.13%
2020/03/10	1	129.00	0	0.00	131.00	1	2,249	0.04%
2020/03/09	1	140.00	1	129.00	130.50	0	2,228	0.00%
2020/03/05	7	143.07	7	144.14	143.00	0	2,206	0.00%
2020/03/04	200	137.90	0	0.00	138.00	200	2,110	9.48%	大買/鉅額交易
2020/03/03	0	0.00	3	137.67	135.00	-3	2,090	-0.14%
2020/02/27	1	138.00	0	0.00	133.00	1	2,102	0.05%
2020/02/24	1	141.50	2	142.50	138.00	-1	2,086	-0.05%
2020/02/20	2	136.00	0	0.00	136.00	2	2,082	0.10%
2020/02/19	0	0.00	11	133.64	134.50	-11	2,164	-0.51%
2020/02/18	1	134.00	1	133.50	133.50	0	2,172	0.00%
2020/02/13	1	136.50	1	137.50	136.50	0	2,242	0.00%
2020/02/12	2	135.00	3	136.17	137.50	-1	2,276	-0.04%
2020/02/10	1	125.50	1	129.50	128.50	0	2,415	0.00%
2020/02/07	1	130.50	1	129.00	128.00	0	2,512	0.00%
2020/02/03	1	123.00	1	127.50	128.00	0	2,659	0.00%
2020/01/30	2	124.25	0	0.00	122.00	2	2,716	0.07%
2020/01/20	2	132.00	2	133.00	133.00	0	2,733	0.00%
2020/01/17	2	132.75	1	133.50	133.00	1	2,772	0.04%
2020/01/15	0	0.00	2	135.75	134.00	-2	2,880	-0.07%
2020/01/14	1	136.00	0	0.00	136.00	1	2,938	0.03%
2020/01/13	0	0.00	2	136.75	136.50	-2	2,991	-0.07%
2020/01/10	5	134.20	1	133.00	135.00	4	3,224	0.12%
2020/01/08	0	0.00	2	135.50	134.00	-2	3,742	-0.05%
2020/01/07	0	0.00	5	140.90	141.00	-5	3,697	-0.14%
2020/01/02	4	146.00	1	145.00	145.50	3	3,727	0.08%
2019/12/30	0	0.00	0.2	146.00	146.50	-0.2	3,791	0.00%
2019/12/27	2	144.50	0	0.00	144.00	2	3,837	0.05%
2019/12/26	1	145.50	3	144.33	145.00	-2	3,837	-0.05%
2019/12/18	1	146.50	1	144.50	145.50	0	3,994	0.00%
2019/12/17	2	141.50	0	0.00	143.00	2	3,989	0.05%
2019/12/13	0	0.00	10	140.00	139.00	-10	4,053	-0.25%
2019/12/12	0	0.00	4	142.50	142.00	-4	4,082	-0.10%
2019/12/11	2	140.25	1	141.00	141.00	1	4,118	0.02%
2019/12/10	1	141.50	0	0.00	139.00	1	4,300	0.02%
2019/12/09	2	141.00	1	140.00	140.00	1	4,345	0.02%
2019/12/06	0	0.00	2	139.00	140.00	-2	4,317	-0.05%
2019/12/05	0	0.00	1	137.50	137.00	-1	4,297	-0.02%
2019/12/04	1	135.50	0	0.00	135.00	1	4,305	0.02%
2019/12/03	3	138.17	2	138.00	138.00	1	4,355	0.02%
2019/12/02	11	135.09	1	135.50	136.50	10	4,322	0.23%
2019/11/28	1	135.00	0	0.00	135.00	1	4,303	0.02%
2019/11/27	0	0.00	2	135.00	134.50	-2	4,338	-0.05%
2019/11/26	1	136.00	3	135.00	135.00	-2	4,333	-0.05%
2019/11/22	1	130.50	0	0.00	130.00	1	4,348	0.02%
2019/11/21	0	0.00	1.8	126.99	130.50	-1.8	4,376	-0.04%
2019/11/19	3	132.17	1	133.50	130.50	2	4,430	0.05%
2019/11/18	1	131.50	4	131.75	132.50	-3	4,455	-0.07%
2019/11/15	1	126.50	2.1	126.50	126.50	-1.1	4,424	-0.02%
2019/11/13	2	125.00	0	0.00	125.00	2	4,483	0.04%
2019/11/11	0.3	125.00	0	0.00	124.50	0.3	4,528	0.01%
2019/11/08	1	127.50	1	126.00	123.00	0	4,514	0.00%
2019/11/07	6	122.08	3	119.50	128.00	3	4,544	0.07%
2019/11/06	1	132.00	0	0.00	131.00	1	4,556	0.02%
2019/11/04	1	136.00	1	136.00	137.00	0	4,569	0.00%
2019/11/01	1	134.50	8	134.63	135.00	-7	4,563	-0.15%
2019/10/31	0	0.00	1	132.50	134.00	-1	4,582	-0.02%
2019/10/29	0	0.00	2	131.00	130.00	-2	4,538	-0.04%
2019/10/28	0	0.00	10	128.50	131.00	-10	4,516	-0.22%
2019/10/25	0	0.00	1	132.50	130.00	-1	4,477	-0.02%
2019/10/24	0	0.00	1	132.00	132.00	-1	4,471	-0.02%
2019/10/23	1	130.00	1	129.00	129.50	0	4,585	0.00%
2019/10/21	4	125.38	1	126.50	126.50	3	4,491	0.07%
2019/10/18	15	124.47	47	125.54	127.00	-32	4,500	-0.71%
2019/10/17	42	116.49	5	118.10	119.50	37	4,312	0.86%
2019/10/16	16	129.50	1	129.00	126.00	15	3,982	0.38%
2019/10/15	0	0.00	1	140.50	139.50	-1	3,802	-0.03%
2019/10/14	1	137.50	1	140.00	140.00	0	3,805	0.00%
2019/10/07	5	137.80	2	138.00	139.50	3	3,762	0.08%
2019/10/04	3	138.00	0	0.00	138.00	3	3,759	0.08%
2019/10/03	2	140.25	0	0.00	141.00	2	3,727	0.05%
2019/10/02	0	0.00	1	145.00	145.00	-1	3,745	-0.03%
2019/10/01	1	146.00	1	144.00	144.50	0	3,765	0.00%
2019/09/27	5	143.10	18	144.86	142.00	-13	3,731	-0.35%
2019/09/26	16	145.81	6	149.33	145.00	10	3,706	0.27%
2019/09/24	1	148.00	7	146.57	146.00	-6	3,727	-0.16%
2019/09/20	13	144.23	7	144.07	143.50	6	3,742	0.16%
2019/09/19	2	142.00	4	143.38	146.00	-2	3,713	-0.05%
2019/09/17	1	152.00	3	152.67	148.00	-2	3,629	-0.06%
2019/09/16	2	150.00	0	0.00	150.00	2	3,613	0.06%
2019/09/12	9	149.44	21	150.02	152.00	-12	3,588	-0.33%
2019/09/11	0	0.00	14	135.00	138.50	-14	3,450	-0.41%
2019/09/10	0	0.00	20	134.00	134.00	-20	3,394	-0.59%
2019/09/09	1	132.50	8	137.00	135.00	-7	3,393	-0.21%
2019/09/06	40	138.00	0	0.00	138.50	40	3,384	1.18%
2019/09/05	1	135.50	6	135.75	137.00	-5	3,413	-0.15%
2019/08/30	6	130.50	0	0.00	129.00	6	3,363	0.18%
2019/08/28	0	0.00	2	127.00	127.00	-2	3,319	-0.06%
2019/08/27	4	132.13	5	130.80	129.00	-1	3,295	-0.03%
2019/08/26	1	129.00	0	0.00	130.00	1	3,265	0.03%
2019/08/23	1	137.00	1	139.50	135.00	0	3,264	0.00%
2019/08/22	6	141.25	1	140.00	139.50	5	3,254	0.15%
2019/08/21	4	138.50	1	139.50	139.50	3	3,228	0.09%
2019/08/20	1	138.00	4	138.13	136.00	-3	3,193	-0.09%
2019/08/19	1	133.50	9	134.67	135.00	-8	3,169	-0.25%
2019/08/16	8	135.38	0	0.00	136.50	8	3,145	0.25%
2019/08/15	1	133.50	0	0.00	133.50	1	3,193	0.03%
2019/08/14	1	138.00	1	140.50	138.00	0	3,206	0.00%
2019/08/13	0	0.00	10	138.50	136.50	-10	3,275	-0.31%
2019/08/12	0	0.00	10	140.30	139.00	-10	3,342	-0.30%
2019/08/08	21	133.57	10	133.40	137.00	11	3,305	0.33%
2019/08/07	3	126.83	13	127.23	126.00	-10	3,254	-0.31%
2019/08/06	262	122.77	5	122.20	123.00	257	3,217	7.99%	大買/鉅額交易
2019/08/05	1	122.00	13	121.73	122.00	-12	3,191	-0.38%
2019/08/02	9	120.61	3	121.33	120.00	6	3,215	0.19%
2019/08/01	8	126.69	3	127.00	127.00	5	3,213	0.16%
2019/07/31	2	128.50	2	129.50	128.50	0	3,253	0.00%
2019/07/30	10	126.00	0	0.00	125.00	10	3,307	0.30%
2019/07/29	6	128.42	30	126.75	127.00	-24	3,376	-0.71%
2019/07/26	7	128.71	16	128.50	129.00	-9	3,441	-0.26%
2019/07/25	31	126.87	29	124.21	127.00	2	3,396	0.06%
2019/07/24	5	118.50	0	0.00	120.50	5	3,246	0.15%
2019/07/23	5	119.50	1	120.50	120.00	4	3,241	0.12%
2019/07/22	5	116.00	7	117.93	120.50	-2	3,240	-0.06%
2019/07/19	6	114.67	5	115.50	116.00	1	3,169	0.03%
2019/07/18	7	114.36	6	116.33	117.00	1	3,157	0.03%
2019/07/17	1	118.00	0	0.00	119.00	1	3,090	0.03%
2019/07/16	1	118.50	1	118.50	119.00	0	3,097	0.00%
2019/07/15	5	119.50	0	0.00	119.00	5	3,089	0.16%
2019/07/12	2	121.75	0	0.00	121.00	2	3,101	0.06%
2019/07/11	4	120.50	0	0.00	122.00	4	3,192	0.13%
2019/07/10	3	117.50	2	120.50	120.50	1	3,278	0.03%
2019/07/09	0	0.00	5	120.00	120.50	-5	3,271	-0.15%
2019/07/08	7	117.43	0	0.00	118.50	7	3,270	0.21%
2019/07/05	6	124.67	0	0.00	124.00	6	3,218	0.19%
2019/07/04	0	0.00	5	128.70	129.00	-5	3,204	-0.16%
2019/07/03	8	125.38	1	125.00	125.00	7	3,213	0.22%
2019/07/02	3	130.00	0	0.00	130.00	3	3,212	0.09%
2019/07/01	1	131.50	5	130.50	131.50	-4	3,208	-0.12%
2019/06/27	3	124.67	8	123.75	122.00	-5	3,197	-0.16%
2019/06/26	5	119.00	0	0.00	119.50	5	3,227	0.15%
2019/06/24	5	120.80	1	121.50	121.50	4	3,300	0.12%
2019/06/21	1	125.50	1	125.00	123.00	0	3,324	0.00%
2019/06/17	0	0.00	0.5	117.00	118.00	-0.5	3,488	-0.01%
2019/06/13	2	124.50	41	122.35	120.50	-39	3,524	-1.11%
2019/06/12	40	120.31	1	120.50	120.00	39	3,529	1.10%
2019/06/11	2	120.50	2	119.50	119.00	0	3,574	0.00%
2019/06/03	1	113.00	0	0.00	114.00	1	3,673	0.03%
2019/05/28	1	110.00	1	111.00	115.00	0	3,696	0.00%
2019/05/24	0	0.00	20	112.00	112.50	-20	3,685	-0.54%
2019/05/23	25	115.28	1	115.00	115.00	24	3,726	0.64%
2019/05/22	5	120.30	3	121.33	117.50	2	3,745	0.05%
2019/05/21	5	114.70	8	112.94	118.00	-3	3,733	-0.08%
2019/05/20	8	107.06	1	105.50	112.50	7	3,682	0.19%
2019/05/17	3	116.33	0	0.00	112.50	3	3,613	0.08%
2019/05/15	2	122.50	5	124.70	125.50	-3	3,540	-0.08%
2019/05/14	1	113.50	0	0.00	114.50	1	3,507	0.03%
2019/05/10	3	122.17	2	122.50	122.50	1	3,520	0.03%
2019/05/09	1	124.50	1	121.00	119.00	0	3,469	0.00%
2019/05/07	3	122.33	3	124.34	126.00	0	3,378	0.00%
2019/05/06	1	119.50	1	117.50	117.50	0	3,293	0.00%
2019/04/25	1	117.00	1	116.50	116.50	0	3,362	0.00%
2019/04/24	0	0.00	3	119.00	118.00	-3	3,463	-0.09%
2019/04/22	0	0.00	1	117.00	117.00	-1	3,438	-0.03%
2019/04/19	1	116.50	2	116.25	116.00	-1	3,432	-0.03%
2019/04/18	1	115.50	1	118.00	115.50	0	3,455	0.00%
2019/04/17	1	117.00	1	116.50	118.00	0	3,420	0.00%
2019/04/16	2	113.25	4	113.13	113.50	-2	3,327	-0.06%
2019/04/12	0	0.00	1	107.00	107.00	-1	3,235	-0.03%
2019/04/09	1	111.50	0	0.00	111.50	1	3,295	0.03%
2019/04/01	0	0.00	1	109.00	109.00	-1	3,271	-0.03%
2019/03/29	9	109.39	7	109.00	111.00	2	3,233	0.06%
2019/03/28	0	0.00	1	106.00	107.50	-1	3,169	-0.03%
2019/03/26	1	106.00	1	106.50	106.00	0	3,144	0.00%
2019/03/22	3	111.00	20	111.88	111.00	-17	3,127	-0.54%
2019/03/21	19	109.82	14	109.11	109.50	5	3,054	0.16%
2019/03/20	0	0.00	1	105.50	105.00	-1	2,905	-0.03%
2019/03/19	1	104.00	2	103.50	103.50	-1	2,915	-0.03%
2019/03/18	1	103.50	10	104.45	104.00	-9	2,920	-0.31%
2019/03/15	3	103.83	7	102.07	103.50	-4	2,898	-0.14%
2019/03/14	8	100.73	6	100.00	100.00	2	2,875	0.07%
2019/03/13	1	100.50	5	99.94	98.20	-4	2,893	-0.14%
2019/03/12	1	97.80	1	98.00	97.00	0	2,887	0.00%
2019/03/11	1	96.80	1	96.90	97.00	0	2,934	0.00%
2019/03/08	0	0.00	1	96.50	96.00	-1	3,015	-0.03%
2019/03/07	5	95.74	2	95.10	93.50	3	3,020	0.10%
2019/03/06	0	0.00	6	98.58	98.60	-6	3,035	-0.20%
2019/03/05	0	0.00	1	99.80	99.80	-1	3,054	-0.03%
2019/02/27	4	101.63	1	101.00	100.50	3	3,064	0.10%
2019/02/26	3	107.17	6	106.08	103.50	-3	3,021	-0.10%
2019/02/25	3	104.17	3	104.00	104.00	0	3,001	0.00%
2019/02/22	7	105.29	3	105.50	104.50	4	2,977	0.13%
2019/02/21	2	103.00	7	105.14	103.00	-5	2,912	-0.17%
2019/02/20	15	102.70	12	102.25	105.50	3	2,864	0.10%
2019/02/18	1	99.40	2	101.75	99.90	-1	2,801	-0.04%
2019/02/14	6	98.97	3	98.93	98.00	3	2,739	0.11%
2019/02/13	1	98.00	2	99.30	97.50	-1	2,710	-0.04%
2019/02/12	1	97.60	1	98.40	98.50	0	2,671	0.00%
2019/02/11	6	98.92	2	98.35	98.50	4	2,662	0.15%
2019/01/30	0	0.00	12	95.48	95.50	-12	2,618	-0.46%
2019/01/29	18	94.97	2	96.60	94.80	16	2,646	0.60%
2019/01/22	1	97.30	1	96.70	97.70	0	2,832	0.00%
2019/01/21	0	0.00	1.1	96.68	96.90	-1.1	2,769	-0.04%
2019/01/18	3	92.80	8.1	93.81	93.70	-5.1	2,755	-0.18%
2019/01/17	7.2	92.68	8	91.66	91.10	-0.9	2,774	-0.03%
2019/01/16	32	97.70	14	97.26	96.50	18	2,748	0.65%
2019/01/15	1	92.10	7	91.99	93.20	-6	2,714	-0.22%
2019/01/14	5	90.24	0	0.00	89.60	5	2,780	0.18%
2019/01/11	2	92.35	0	0.00	91.00	2	2,990	0.07%
2019/01/10	0	0.00	3	93.40	91.80	-3	3,063	-0.10%
2019/01/08	0	0.00	1	90.30	90.60	-1	3,087	-0.03%
2019/01/07	1	92.60	205	91.65	90.60	-204	3,167	-6.44%	大賣/鉅額交易
2019/01/04	2	88.50	5	88.84	90.50	-3	3,230	-0.09%
2019/01/03	4	90.03	0	0.00	91.50	4	3,284	0.12%
2019/01/02	3	93.00	3	92.97	92.60	0	3,265	0.00%
2018/12/28	0	0.00	3	90.10	89.80	-3	3,271	-0.09%
2018/12/26	0	0.00	1	88.70	88.30	-1	3,404	-0.03%
2018/12/25	2	87.80	2	87.10	87.60	0	3,422	0.00%
2018/12/24	1	88.00	6	89.30	87.80	-5	3,432	-0.15%
2018/12/21	6	86.18	5	86.90	87.90	1	3,458	0.03%
2018/12/20	3	88.20	4	87.48	86.10	-1	3,457	-0.03%
2018/12/19	4	87.53	0	0.00	86.30	4	3,453	0.12%
2018/12/18	5	90.04	3	88.87	89.20	2	3,436	0.06%
2018/12/14	4	95.23	6	95.50	96.00	-2	3,481	-0.06%
2018/12/13	2	94.95	0	0.00	94.00	2	3,514	0.06%
2018/12/12	0	0.00	2	96.80	94.40	-2	3,575	-0.06%
2018/12/11	5	95.26	2	95.85	95.30	3	3,569	0.08%
2018/12/10	0	0.00	3	93.13	93.40	-3	3,606	-0.08%
2018/12/07	2	93.10	3	93.70	92.50	-1	3,659	-0.03%
2018/12/06	4	93.10	2	91.35	93.70	2	3,676	0.05%
2018/12/05	3	98.60	0	0.00	97.70	3	3,711	0.08%
2018/12/04	1	100.50	0	0.00	102.50	1	3,734	0.03%
2018/12/03	1	102.00	5	105.80	106.00	-4	3,734	-0.11%
2018/11/30	2	94.25	0	0.00	97.30	2	3,645	0.05%
2018/11/29	10	98.23	16	97.59	96.00	-6	3,600	-0.17%
2018/11/28	2	89.85	0	0.00	92.90	2	3,511	0.06%
2018/11/26	0	0.00	1	86.60	86.00	-1	3,470	-0.03%
2018/11/23	1	86.00	0	0.00	84.20	1	3,469	0.03%
2018/11/20	0	0.00	5	90.10	89.70	-5	3,505	-0.14%
2018/11/19	5	90.06	3	89.80	90.60	2	3,567	0.06%
2018/11/16	4	89.23	0	0.00	88.20	4	3,596	0.11%
2018/11/13	0	0.00	5	84.50	90.50	-5	3,650	-0.14%
2018/11/12	8	90.36	3	90.00	88.50	5	3,671	0.14%
2018/11/09	11	90.64	15	90.65	90.80	-4	3,725	-0.11%
2018/11/08	9.5	91.03	7	92.63	90.00	2.5	3,797	0.07%
2018/11/07	7	90.80	4	91.43	90.70	3	3,789	0.08%
2018/11/05	0	0.00	3	92.80	93.90	-3	3,923	-0.08%
2018/11/02	6	91.32	6	91.47	91.20	0	3,973	0.00%
2018/11/01	13	90.85	5	89.28	89.00	8	3,933	0.20%
2018/10/30	2	77.15	0	0.00	78.50	2	3,804	0.05%
2018/10/29	2	76.80	0	0.00	77.30	2	3,789	0.05%
2018/10/26	0	0.00	21	78.03	77.10	-21	3,782	-0.56%
2018/10/25	1	76.30	1	78.70	77.10	0	3,755	0.00%
2018/10/24	1	79.90	5	78.06	80.60	-4	3,702	-0.11%
2018/10/23	1	76.00	2	77.90	77.70	-1	3,653	-0.03%
2018/10/22	10	77.15	1	79.80	78.50	9	3,583	0.25%
2018/10/19	17	73.02	1	74.20	74.00	16	3,509	0.46%
2018/10/18	1	85.00	0	0.00	80.50	1	3,311	0.03%
2018/10/17	1	88.60	0	0.00	88.60	1	3,255	0.03%
2018/10/15	4	88.90	5	88.10	89.90	-1	3,202	-0.03%
2018/10/12	23	87.38	1	86.80	87.80	22	3,135	0.70%
2018/10/11	5	79.30	300	79.81	79.90	-295	3,077	-9.58%	大賣/鉅額交易
2018/10/08	4	87.35	0	0.00	87.50	4	3,165	0.13%
2018/10/05	4	91.13	0	0.00	88.50	4	3,258	0.12%
2018/09/28	0	0.00	1	101.50	101.50	-1	3,251	-0.03%
2018/09/26	1	99.80	0	0.00	99.00	1	3,230	0.03%
2018/09/21	2	100.05	1	101.50	103.00	1	3,313	0.03%
2018/09/20	4	100.70	2	102.75	99.10	2	3,307	0.06%
2018/09/19	1	104.50	5	104.40	108.00	-4	3,297	-0.12%
2018/09/18	2	106.75	3	107.83	103.50	-1	3,277	-0.03%
2018/09/13	2	101.50	2	99.15	101.00	0	3,211	0.00%
2018/09/12	2	94.50	4	92.70	95.00	-2	3,167	-0.06%
2018/09/11	3	90.37	1	93.10	91.60	2	3,169	0.06%
2018/09/10	4	100.55	3	102.00	98.50	1	3,113	0.03%
2018/09/07	4	107.75	0	0.00	108.50	4	3,191	0.13%
2018/09/03	0	0.00	9	118.67	117.50	-9	3,234	-0.28%
2018/08/31	3	119.83	6	120.08	119.50	-3	3,264	-0.09%
2018/08/30	9	117.72	7	117.21	118.50	2	3,300	0.06%
2018/08/29	14	117.61	8	117.63	117.00	6	3,384	0.18%
2018/08/28	1	118.00	0	0.00	118.00	1	3,482	0.03%
2018/08/27	3	116.83	3	117.50	119.50	0	3,665	0.00%
2018/08/23	0	116.50	0	0.00	116.50	0	3,654	0.00%
2018/08/22	2	119.50	1	119.50	118.50	1	3,627	0.03%
2018/08/21	2	124.00	0	0.00	124.00	2	3,596	0.06%
2018/08/20	1	124.00	1	125.00	123.50	0	3,587	0.00%
2018/08/17	3	124.33	5	123.90	124.00	-2	3,588	-0.06%
2018/08/16	11	117.45	18	116.89	122.00	-7	3,585	-0.20%
2018/08/15	17	122.71	22	124.09	119.00	-5	3,548	-0.14%
2018/08/14	7	120.57	1	120.00	118.00	6	3,478	0.17%
2018/08/13	19	122.34	11	121.68	118.50	8	3,488	0.23%
2018/08/10	14	124.11	21	125.10	123.50	-7	3,472	-0.20%
2018/08/09	13	118.04	14	120.00	122.50	-1	3,360	-0.03%
2018/08/08	6	112.00	6	111.50	111.50	0	3,306	0.00%
2018/08/07	3	111.33	0	0.00	112.50	3	3,316	0.09%
2018/08/06	10	118.85	0	0.00	118.50	10	3,342	0.30%
2018/08/03	1	118.50	0	0.00	118.00	1	3,377	0.03%
2018/07/27	0	0.00	3	119.50	119.50	-3	3,536	-0.08%
2018/07/25	0	0.00	2	115.00	116.50	-2	3,583	-0.06%
2018/07/24	1	117.00	1	118.00	119.00	0	3,575	0.00%
2018/07/20	5	117.00	5	117.00	117.50	0	3,600	0.00%
2018/07/19	1	121.50	3	120.50	119.50	-2	3,643	-0.05%
2018/07/18	11	121.23	8	120.19	122.00	3	3,763	0.08%
2018/07/17	7	118.86	5	118.10	119.00	2	3,816	0.05%
2018/07/16	5	114.50	5	115.90	114.50	0	3,784	0.00%
2018/07/13	15	124.70	32	122.53	116.00	-17	3,694	-0.46%
2018/07/12	4	120.12	0	0.00	120.50	4	3,560	0.11%
2018/07/11	5	121.50	12	119.33	120.00	-7	3,557	-0.20%
2018/07/10	7	116.86	3	115.00	117.50	4	3,494	0.11%
2018/07/09	0	0.00	2	113.00	110.00	-2	3,401	-0.06%
2018/07/05	11	111.55	13	112.27	109.50	-2	3,380	-0.06%
2018/07/04	0	0.00	32	108.47	110.00	-32	3,344	-0.96%
2018/07/03	38	109.50	13	111.31	105.50	25	3,344	0.75%
2018/07/02	5	111.90	0	0.00	110.50	5	3,314	0.15%
2018/06/28	5	109.00	8	110.38	107.00	-3	3,290	-0.09%
2018/06/27	0	0.00	6	105.92	105.50	-6	3,365	-0.18%
2018/06/26	7	104.21	2	106.50	101.50	5	3,401	0.15%
2018/06/25	4	101.78	5	102.40	101.50	-1	3,365	-0.03%
2018/06/22	1	102.50	0	0.00	101.00	1	3,347	0.03%
2018/06/21	2	106.00	2	107.00	105.00	0	3,335	0.00%
2018/06/20	5	104.10	7	106.79	104.00	-2	3,314	-0.06%
2018/06/19	6	106.67	1	109.00	104.00	5	3,251	0.15%
2018/06/15	2	108.75	15	107.20	108.50	-13	3,193	-0.41%
2018/06/14	1	100.00	2	102.00	100.00	-1	3,047	-0.03%
2018/06/13	4	100.75	22	101.73	101.00	-18	3,044	-0.59%
2018/06/12	13	99.85	9	99.62	99.80	4	3,020	0.13%
2018/06/11	21	100.41	3	100.50	100.00	18	2,980	0.60%
2018/06/08	3	98.53	8	98.15	98.60	-5	2,958	-0.17%
2018/06/07	10	100.67	5	101.00	99.90	5	2,941	0.17%
2018/06/06	11	105.36	2	105.00	104.50	9	2,901	0.31%
2018/06/05	4	103.00	3	103.33	102.00	1	2,823	0.04%
2018/06/04	1	98.70	4	98.43	104.00	-3	2,728	-0.11%
2018/06/01	22	94.09	23	95.03	96.00	-1	2,558	-0.04%
2018/05/31	13	94.84	7	96.06	94.60	6	2,535	0.24%
2018/05/29	1	91.50	0	0.00	91.70	1	2,454	0.04%
2018/05/25	2	92.40	0	0.00	92.70	2	2,475	0.08%
2018/05/24	0	0.00	1	93.40	95.00	-1	2,521	-0.04%
2018/05/21	2	91.70	0	0.00	92.70	2	2,466	0.08%
2018/05/17	2	93.95	1	95.40	94.70	1	2,442	0.04%
2018/05/16	3	94.93	12	95.14	96.30	-9	2,433	-0.37%
2018/05/15	2	92.60	9	93.03	94.30	-7	2,421	-0.29%
2018/05/14	6	92.93	7	92.57	94.00	-1	2,407	-0.04%
2018/05/11	1	89.00	7	89.13	88.80	-6	2,343	-0.26%
2018/05/10	14	88.34	19	88.51	88.70	-5	2,309	-0.22%
2018/05/09	19	91.76	2	93.20	91.80	17	2,253	0.75%
2018/05/08	1	85.30	1	89.10	89.10	0	2,205	0.00%
2018/05/07	1	86.00	0	0.00	85.30	1	2,158	0.05%
2018/05/04	1	85.50	2	85.50	85.50	-1	2,146	-0.05%
2018/05/02	0	0.00	1	88.50	86.10	-1	2,147	-0.05%
2018/04/30	0	0.00	1	82.90	82.70	-1	2,098	-0.05%
2018/04/27	1	81.80	5	82.16	82.50	-4	2,155	-0.19%
2018/04/26	1	81.80	2	82.55	82.00	-1	2,142	-0.05%
2018/04/25	1	81.70	90	78.98	83.50	-89	2,148	-4.14%
2018/04/24	7	76.03	222	78.15	78.10	-215	2,099	-10.24%	大賣/鉅額交易
2018/04/23	11	85.14	5	83.32	82.70	6	1,979	0.30%
2018/04/20	10	94.28	7	93.04	91.80	3	1,900	0.16%
2018/04/19	15	94.17	6	93.52	92.20	9	1,905	0.47%
2018/04/18	0	0.00	1	92.00	92.00	-1	1,960	-0.05%
2018/04/17	1	90.90	0	0.00	88.70	1	1,973	0.05%
2018/04/16	41	91.53	0	0.00	92.00	41	2,001	2.05%
2018/04/13	1	93.00	0	0.00	92.10	1	2,019	0.05%
2018/04/11	0	0.00	5	95.00	94.30	-5	2,105	-0.24%
2018/04/03	2	94.00	2	96.25	96.50	0	2,231	0.00%
2018/04/02	0	0.00	10	98.65	95.50	-10	2,238	-0.45%
2018/03/31	0	0.00	3	97.57	97.30	-3	2,277	-0.13%
2018/03/30	213	94.63	53	96.76	99.00	160	2,278	7.02%	大買/鉅額交易
2018/03/29	119	89.77	27	91.66	92.10	92	2,137	4.30%	大買/
2018/03/28	2	87.60	0	0.00	86.00	2	2,066	0.10%
2018/03/23	0	0.00	3	89.30	89.00	-3	2,070	-0.14%
2018/03/21	3	91.53	0	0.00	91.20	3	2,105	0.14%
2018/03/20	5	91.64	0	0.00	91.50	5	2,123	0.24%
2018/03/19	1	92.50	0	0.00	93.00	1	2,137	0.05%
2018/03/14	0	0.00	1	91.70	91.60	-1	2,174	-0.05%
2018/03/13	15	91.73	0	91.50	91.50	15	2,189	0.68%
2018/03/12	0	0.00	1.2	89.49	89.40	-1.2	2,192	-0.05%
2018/03/09	1	86.80	0	0.00	86.40	1	2,235	0.04%
2018/03/02	0	0.00	1	92.30	92.00	-1	2,430	-0.04%
2018/02/27	0	0.00	4	93.05	93.40	-4	2,516	-0.16%
2018/02/26	3	93.60	2	94.05	94.00	1	2,522	0.04%
2018/02/09	1	87.50	0	0.00	86.00	1	2,740	0.04%
2018/02/08	0	0.00	1	89.00	88.00	-1	2,716	-0.04%
2018/02/07	3	88.67	1	89.00	87.60	2	2,714	0.07%
2018/02/01	2	88.40	0	0.00	87.60	2	2,788	0.07%
2018/01/31	1	91.30	1	90.40	90.40	0	2,798	0.00%
2018/01/26	6	89.40	1	90.40	90.40	5	2,937	0.17%
2018/01/25	1	91.00	2	91.55	90.00	-1	2,963	-0.03%
2018/01/24	10	92.50	3	92.20	93.10	7	2,984	0.23%
2018/01/23	14	94.11	14	93.94	92.30	0	3,020	0.00%
2018/01/22	11	90.00	11	89.67	90.00	0	3,064	0.00%
2018/01/19	2	90.75	48	89.98	90.00	-46	3,074	-1.50%
2018/01/18	8	92.68	2	91.60	91.50	6	3,062	0.20%
2018/01/17	6	92.22	5	92.92	93.00	1	3,137	0.03%
2018/01/16	22	92.55	1	93.50	91.90	21	3,137	0.67%
2018/01/15	21	93.76	1	96.00	93.00	20	3,122	0.64%
2018/01/12	7	94.00	2.1	95.30	94.00	4.9	3,088	0.16%
2018/01/08	2	91.30	4	91.35	92.80	-2	2,984	-0.07%
2018/01/05	1	89.50	0	0.00	88.80	1	2,947	0.03%
2018/01/03	2	88.80	4	89.08	89.00	-2	2,900	-0.07%
2018/01/02	0	0.00	1	84.10	83.80	-1	2,836	-0.04%