台燿 (6274)-元大-南京券商分點個股進出

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

台燿

(6274)

可現股當沖

股價
188.0
漲跌
--
漲幅
0.00%
成交量
11,910張
產業
上櫃電子零組件類股▲0.53%
734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－元大-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	7	188.36	5.3	189.33	188.00	1.8	18,079	0.01%
2024/05/02	2.3	186.61	8.1	186.07	188.00	-5.8	18,085	-0.03%
2024/04/30	9	185.56	8.2	186.98	185.50	0.8	18,030	0.00%
2024/04/29	70.1	183.79	12.1	183.05	183.50	58	17,950	0.32%
2024/04/26	10.1	179.55	12	179.75	179.50	-1.9	18,335	-0.01%
2024/04/25	10	176.00	17.3	177.59	175.00	-7.3	18,370	-0.04%
2024/04/24	5.2	173.51	8	175.56	175.50	-2.8	18,263	-0.02%
2024/04/23	9	160.94	4	163.88	164.50	5	18,092	0.03%
2024/04/22	17	154.09	0	0.00	152.50	17	17,925	0.09%
2024/04/19	3	166.00	4	165.75	163.00	-1	17,847	-0.01%
2024/04/18	4.1	167.41	7	165.64	168.00	-2.9	17,747	-0.02%
2024/04/17	3.1	167.04	8.1	166.10	168.00	-4.9	17,651	-0.03%
2024/04/16	11.4	165.16	7	169.43	167.00	4.4	17,468	0.03%
2024/04/15	3.1	185.80	13	183.31	182.00	-9.9	17,274	-0.06%
2024/04/12	4.1	186.96	13	184.81	188.00	-8.9	17,253	-0.05%
2024/04/11	4	186.88	5	187.20	185.00	-1	17,256	-0.01%
2024/04/10	4.1	188.25	8	190.62	186.50	-3.9	17,212	-0.02%
2024/04/09	19.2	196.61	14.1	195.83	192.50	5.1	16,992	0.03%
2024/04/08	6	189.01	8.1	190.76	190.50	-2	16,635	-0.01%
2024/04/03	13	185.23	8.1	183.95	187.00	4.9	16,324	0.03%
2024/04/02	6	181.83	6	181.33	182.00	0	16,359	0.00%
2024/04/01	20	185.15	7.2	182.98	182.50	12.8	16,338	0.08%
2024/03/29	8.1	180.54	3.1	181.34	179.00	5.1	16,149	0.03%
2024/03/28	15.1	184.00	8.1	182.41	183.00	7	15,980	0.04%
2024/03/27	14.1	183.52	22.1	184.04	182.50	-8	15,766	-0.05%
2024/03/26	20.1	179.01	12.1	179.00	176.00	8.1	15,387	0.05%
2024/03/25	12.1	178.77	29.5	178.74	184.50	-17.5	14,768	-0.12%
2024/03/22	14	169.79	29	169.71	168.00	-15	14,296	-0.10%
2024/03/21	7	164.86	4.1	165.30	165.00	2.9	14,082	0.02%
2024/03/20	14.2	165.81	13.2	165.45	163.50	1.1	13,921	0.01%
2024/03/19	35.2	169.80	30.4	169.49	168.50	4.8	13,749	0.04%
2024/03/18	2.1	162.46	8.5	162.44	163.50	-6.4	13,233	-0.05%
2024/03/15	10.1	161.03	21	161.45	161.50	-10.9	13,126	-0.08%
2024/03/14	1.1	155.55	6.5	152.77	156.00	-5.4	12,863	-0.04%
2024/03/13	20.3	157.88	5	158.90	154.00	15.3	12,827	0.12%
2024/03/12	15.2	162.64	19	163.03	160.00	-3.8	12,597	-0.03%
2024/03/11	5	158.60	19	162.32	157.50	-14	12,266	-0.11%
2024/03/08	25.2	156.17	16	160.94	156.00	9.2	12,121	0.08%
2024/03/07	43.7	169.39	16.4	172.20	164.00	27.3	11,727	0.23%
2024/03/06	13.1	160.19	4.2	161.48	163.00	8.9	11,096	0.08%
2024/03/05	9	158.67	4.2	161.00	162.00	4.8	10,945	0.04%
2024/03/04	8	159.06	5	159.40	157.50	3	10,844	0.03%
2024/03/01	3.2	160.01	15	159.27	163.00	-11.8	10,820	-0.11%
2024/02/29	17	156.24	1	156.00	156.50	16	10,839	0.15%
2024/02/27	7	155.50	2	159.75	155.00	5	10,861	0.05%
2024/02/26	9.1	165.27	4.2	166.20	162.50	4.8	10,850	0.04%
2024/02/23	23.2	161.51	34.3	163.36	165.50	-11.1	10,697	-0.10%
2024/02/22	6.1	157.41	8	157.56	156.50	-1.9	10,377	-0.02%
2024/02/21	4	153.38	5	153.90	151.50	-1	10,391	-0.01%
2024/02/20	12	155.21	9.1	150.38	155.50	2.9	10,413	0.03%
2024/02/19	20.2	161.10	7	164.72	154.50	13.2	10,306	0.13%
2024/02/16	11.1	157.51	6.2	157.87	156.50	4.9	10,209	0.05%
2024/02/15	5.4	158.68	22.4	161.88	162.50	-17	10,022	-0.17%
2024/02/05	20	148.65	10.3	149.43	148.00	9.8	9,708	0.10%
2024/02/02	23.2	141.09	24.6	147.36	146.50	-1.5	9,390	-0.02%
2024/02/01	2.3	139.54	4.1	139.03	139.00	-1.8	9,161	-0.02%
2024/01/31	1	135.01	9.2	136.10	135.50	-8.2	9,060	-0.09%
2024/01/30	1.2	134.56	69	136.67	135.50	-67.8	9,005	-0.75%
2024/01/29	11	128.64	7	129.50	130.00	4	8,926	0.05%
2024/01/26	4	125.38	1	126.50	126.50	3	9,104	0.03%
2024/01/25	15.1	131.36	2	134.50	128.50	13.1	9,477	0.14%
2024/01/24	3.1	134.00	12.1	133.42	133.50	-9.1	9,455	-0.10%
2024/01/23	1.1	134.93	13.1	135.83	135.00	-12	9,546	-0.13%
2024/01/22	30.5	135.51	65.4	135.40	137.00	-34.9	9,526	-0.37%
2024/01/19	5	125.00	5	128.00	128.50	0	9,174	0.00%
2024/01/18	10	124.50	0	0.00	122.00	10	9,251	0.11%
2024/01/17	3.1	126.98	7.3	126.93	125.50	-4.2	9,333	-0.04%
2024/01/16	0	0.00	0.2	125.00	125.50	-0.2	9,437	0.00%
2024/01/15	3.1	124.49	3	124.50	125.00	0.1	9,663	0.00%
2024/01/12	2	121.50	3	121.83	120.50	-1	9,989	-0.01%
2024/01/10	1	115.04	1	115.50	115.00	0	10,467	0.00%
2024/01/09	7	120.00	7	121.00	118.50	0	10,623	0.00%
2024/01/08	7	120.00	3	120.17	118.50	4	10,765	0.04%
2024/01/05	3	124.17	1	125.00	124.00	2	10,879	0.02%
2024/01/04	2	124.75	0	124.50	125.00	2	10,972	0.02%
2024/01/03	1	121.00	0	0.00	120.50	1	11,144	0.01%
2024/01/02	1	123.50	4	124.00	123.50	-3	11,431	-0.03%
2023/12/29	0	127.00	3	126.83	126.00	-3	11,822	-0.03%
2023/12/28	3	126.83	4	128.88	127.00	-1	12,072	-0.01%
2023/12/27	3	124.33	6	124.67	125.50	-3	12,513	-0.02%
2023/12/26	3	121.17	3.3	122.21	123.50	-0.3	13,165	0.00%
2023/12/25	1	121.00	35	120.79	120.50	-34	13,457	-0.25%
2023/12/22	0.1	120.00	1	120.00	121.00	-1	13,706	-0.01%
2023/12/21	1.3	117.50	0	0.00	119.50	1.3	13,966	0.01%
2023/12/20	2	113.75	4	113.75	114.00	-2	14,298	-0.01%
2023/12/19	0	0.00	1	115.00	116.00	-1	14,471	-0.01%
2023/12/18	3.2	119.16	2	119.00	115.00	1.2	14,658	0.01%
2023/12/15	3	120.50	4	121.63	120.00	-1	14,809	-0.01%
2023/12/14	1	122.50	3	123.50	121.00	-2	15,180	-0.01%
2023/12/13	0	0.00	1	121.51	121.00	-1	15,313	-0.01%
2023/12/12	0	0.00	1	120.50	120.50	-1	15,781	-0.01%
2023/12/11	0	0.00	4.4	123.88	122.00	-4.4	16,068	-0.03%
2023/12/08	1	123.00	4	123.75	123.00	-3	16,241	-0.02%
2023/12/07	1	124.50	1.1	125.51	124.00	-0.1	16,350	0.00%
2023/12/06	4.1	125.23	2.1	124.52	125.50	2	16,631	0.01%
2023/12/05	0	0.00	4	119.00	122.00	-4	16,703	-0.02%
2023/12/04	1	122.00	13	123.85	122.00	-12	16,975	-0.07%
2023/12/01	2.3	121.91	7	123.21	122.00	-4.7	17,562	-0.03%
2023/11/30	2	124.00	11	123.14	123.00	-9	18,068	-0.05%
2023/11/29	2	122.25	1	123.50	123.50	1	18,393	0.01%
2023/11/28	11.4	119.49	1	121.00	122.00	10.4	18,707	0.06%
2023/11/27	10.1	119.56	1	118.50	116.00	9.1	18,808	0.05%
2023/11/24	0	0.00	3	123.50	123.50	-3	18,741	-0.02%
2023/11/22	33	126.73	1	128.50	127.00	32	18,579	0.17%
2023/11/21	21.1	127.57	4	128.63	127.50	17.1	18,520	0.09%
2023/11/20	16	126.06	9.1	125.67	128.00	6.9	18,725	0.04%
2023/11/17	14	118.75	18	120.67	120.50	-4	18,737	-0.02%
2023/11/16	23	118.22	12	117.25	119.00	11	18,818	0.06%
2023/11/15	92.1	120.06	38	120.38	116.50	54.1	18,817	0.29%
2023/11/14	14	115.89	1	114.00	113.00	13	18,739	0.07%
2023/11/13	6	116.92	1	115.50	115.50	5	18,922	0.03%
2023/11/10	1	115.00	1	114.50	115.00	0	19,178	0.00%
2023/11/09	6	115.50	12	114.75	117.00	-6	19,316	-0.03%
2023/11/08	1	116.00	4	115.88	116.00	-3	19,333	-0.02%
2023/11/07	4	112.50	0	0.00	113.00	4	19,432	0.02%
2023/11/06	2	114.00	7	116.64	115.50	-5	19,577	-0.03%
2023/11/03	3	114.00	7	115.36	113.50	-4	19,641	-0.02%
2023/11/02	18	115.69	15	115.33	115.00	3	19,876	0.02%
2023/11/01	2	107.25	1	107.00	107.50	1	20,059	0.00%
2023/10/31	6.1	110.90	6	108.83	106.50	0.1	20,308	0.00%
2023/10/30	3	113.33	6	113.75	113.50	-3	20,698	-0.01%
2023/10/27	4	112.50	1	112.00	110.50	3	21,003	0.01%
2023/10/26	14	112.11	7	112.57	111.50	7	21,563	0.03%
2023/10/25	11	120.68	5	120.00	119.00	6	22,344	0.03%
2023/10/24	3	118.00	4.1	118.23	121.50	-1.1	22,989	0.00%
2023/10/23	13	115.54	14	116.14	116.00	-1	23,627	0.00%
2023/10/20	8	108.75	10	110.10	111.00	-2	23,884	-0.01%
2023/10/19	9	115.17	5.1	115.30	114.50	4	24,210	0.02%
2023/10/18	8.2	121.22	3.2	117.22	116.50	5.1	24,388	0.02%
2023/10/17	3	131.50	3	129.67	129.00	0	24,447	0.00%
2023/10/16	9.2	131.89	8.4	132.70	130.00	0.8	24,620	0.00%
2023/10/13	8.1	138.06	9	138.33	138.50	-0.9	24,996	0.00%
2023/10/12	4.1	138.48	3	138.00	137.00	1	25,080	0.00%
2023/10/11	8.1	140.86	2	140.26	138.50	6.1	25,145	0.02%
2023/10/06	8.2	142.24	3.1	142.98	140.50	5.2	25,247	0.02%
2023/10/05	9.1	145.73	6	146.50	145.50	3.1	25,217	0.01%
2023/10/04	9	144.33	26	145.81	148.50	-17	25,030	-0.07%
2023/10/03	44.4	148.98	13.3	147.57	147.00	31.1	24,923	0.12%
2023/10/02	17.2	145.30	16.2	147.16	148.50	1	24,468	0.00%
2023/09/28	13	136.35	8.1	137.25	136.00	4.9	23,773	0.02%
2023/09/27	6.1	136.00	9	135.11	137.00	-3	23,484	-0.01%
2023/09/26	20.2	136.77	21.2	134.30	132.50	-1	23,261	0.00%
2023/09/25	16.2	133.75	24	132.58	137.00	-7.8	22,975	-0.03%
2023/09/22	3	129.67	9	128.28	130.50	-6	22,533	-0.03%
2023/09/21	8	123.38	6.1	125.44	126.00	1.9	22,317	0.01%
2023/09/20	13	126.77	9	126.94	127.50	4	22,065	0.02%
2023/09/19	8.4	129.06	5	124.20	123.50	3.4	21,870	0.02%
2023/09/18	5.3	130.04	2	129.00	129.50	3.3	21,468	0.02%
2023/09/15	12	128.92	26.6	127.94	130.50	-14.6	21,284	-0.07%
2023/09/14	13	121.42	1.5	122.33	122.00	11.5	20,836	0.06%
2023/09/13	2	114.25	4.1	114.51	117.00	-2.1	20,611	-0.01%
2023/09/12	4.2	117.04	2	117.75	117.00	2.2	20,431	0.01%
2023/09/11	4	123.38	5	119.90	116.50	-1	20,311	0.00%
2023/09/08	4	132.38	10	131.35	129.00	-6	20,001	-0.03%
2023/09/07	5.2	135.40	15.1	138.07	135.00	-9.9	19,809	-0.05%
2023/09/06	32.2	140.77	32.4	139.92	139.00	-0.2	19,493	0.00%
2023/09/05	13	135.15	9.6	138.32	141.50	3.4	18,934	0.02%
2023/09/04	6	128.25	9	129.72	129.00	-3	18,661	-0.02%
2023/09/01	8	126.31	4	125.00	123.50	4	18,678	0.02%
2023/08/31	4	125.13	4	125.25	125.00	0	18,309	0.00%
2023/08/30	2	122.99	4	122.88	123.00	-2	18,158	-0.01%
2023/08/29	1	122.04	1	123.50	122.00	0	18,153	0.00%
2023/08/28	4	121.00	2	121.25	120.50	2	18,063	0.01%
2023/08/25	3.1	121.70	3	122.67	121.00	0.1	17,983	0.00%
2023/08/24	3	131.00	2.2	129.70	125.50	0.9	17,910	0.00%
2023/08/23	8.3	128.48	7	126.22	128.00	1.3	17,570	0.01%
2023/08/22	2.3	124.55	3	125.00	125.00	-0.7	17,388	0.00%
2023/08/21	6	120.17	4.9	120.58	120.00	1.1	17,352	0.01%
2023/08/18	10.2	123.35	11	124.09	122.00	-0.8	17,438	0.00%
2023/08/17	7.1	126.04	12	124.96	128.00	-4.9	17,322	-0.03%
2023/08/16	5.2	123.83	33	126.06	126.00	-27.8	17,388	-0.16%
2023/08/15	29.2	122.28	6	121.50	120.00	23.2	17,179	0.14%
2023/08/14	3.1	118.72	4	117.25	117.50	-0.9	16,988	-0.01%
2023/08/11	13	120.69	1	116.00	118.50	12	16,851	0.07%
2023/08/10	4	118.50	9.1	118.94	120.00	-5.1	16,604	-0.03%
2023/08/09	9	125.22	14	124.36	123.50	-5	16,343	-0.03%
2023/08/08	25	127.48	28	128.84	128.50	-3	16,110	-0.02%
2023/08/07	49.7	123.26	37	124.77	130.50	12.7	15,714	0.08%
2023/08/04	8.2	118.69	8.1	118.46	119.00	0.1	15,149	0.00%
2023/08/02	2.2	114.80	25.3	115.44	113.50	-23.1	14,763	-0.16%
2023/08/01	16.4	121.84	19.1	122.00	122.50	-2.8	14,262	-0.02%
2023/07/31	31.6	128.19	35	135.01	125.00	-3.4	14,003	-0.02%
2023/07/28	37.5	135.59	57.6	136.93	138.00	-20.1	13,340	-0.15%
2023/07/27	55.6	134.65	58	134.24	133.50	-2.4	12,247	-0.02%
2023/07/26	41.6	133.90	36.5	132.69	127.00	5	11,440	0.04%
2023/07/25	39.2	130.36	26	131.94	134.00	13.2	10,566	0.12%
2023/07/24	17.1	120.96	14	123.25	122.00	3.1	10,047	0.03%
2023/07/21	6	115.75	3.1	116.19	116.50	3	9,303	0.03%
2023/07/20	9.3	117.45	4.2	117.58	118.50	5.1	8,892	0.06%
2023/07/19	23.1	111.15	14.1	111.44	108.00	9	8,448	0.11%
2023/07/18	13.1	108.50	50	109.74	107.00	-36.9	8,087	-0.46%
2023/07/17	0	0.00	3.1	101.82	106.00	-3.1	7,522	-0.04%
2023/07/14	21	94.07	26	92.86	96.50	-5	7,259	-0.07%
2023/07/13	33	90.41	5	90.63	90.40	28	7,049	0.40%
2023/07/12	37	87.98	12	87.41	87.30	25	6,724	0.37%
2023/07/11	8.2	84.89	15	83.21	85.40	-6.8	6,488	-0.10%
2023/07/10	8	81.91	102	82.30	78.90	-94	6,340	-1.48%	大賣/
2023/07/07	101	79.59	13	80.05	80.20	88	6,197	1.42%	大買/
2023/07/06	1	77.40	13	77.35	77.50	-12	6,070	-0.20%
2023/07/05	25	77.76	5	76.78	78.30	20	6,061	0.33%
2023/07/04	0	0.00	1	75.90	75.90	-1	5,962	-0.02%
2023/07/03	5	74.78	0	0.00	74.50	5	5,907	0.08%
2023/06/30	4	75.20	9	74.37	75.50	-5	5,861	-0.09%
2023/06/29	1	72.80	0	0.00	72.80	1	5,811	0.02%
2023/06/28	1	72.30	0	0.00	71.30	1	5,830	0.02%
2023/06/27	3	71.33	2	72.45	70.50	1	5,988	0.02%
2023/06/26	0	0.00	1.2	72.12	72.10	-1.2	6,024	-0.02%
2023/06/21	2	73.75	0	0.00	73.60	2	6,008	0.03%
2023/06/20	1	73.10	4	73.65	73.60	-3	6,035	-0.05%
2023/06/19	1	74.50	7	74.40	74.60	-6	6,096	-0.10%
2023/06/16	1	77.50	1	78.50	77.30	0	6,055	0.00%
2023/06/15	3	77.70	14.1	77.29	78.00	-11.1	6,158	-0.18%
2023/06/14	2	78.60	4	78.85	78.50	-2	6,164	-0.03%
2023/06/13	1	78.70	9	78.90	78.90	-8	6,135	-0.13%
2023/06/12	3.1	81.02	38	79.79	79.70	-35	6,137	-0.57%
2023/06/09	18	81.64	4	82.30	81.80	14	6,135	0.23%
2023/06/08	56	81.61	22	81.00	80.70	34	6,089	0.56%
2023/06/07	46.1	80.54	45	81.71	83.90	1.1	6,025	0.02%
2023/06/06	0	0.00	0.1	76.40	76.30	-0.1	5,816	0.00%
2023/06/05	0	0.00	1	75.90	75.80	-1	5,787	-0.02%
2023/06/02	9	77.76	16	75.13	77.80	-7	5,711	-0.12%
2023/05/31	9	76.72	4.1	74.67	75.00	4.9	5,620	0.09%
2023/05/30	2	75.85	3.1	76.13	76.50	-1.1	5,538	-0.02%
2023/05/29	6.5	75.27	10	75.56	75.20	-3.5	5,481	-0.06%
2023/05/26	6	75.40	3	76.03	73.70	3	5,417	0.06%
2023/05/25	26.2	77.12	12	76.32	76.00	14.2	5,297	0.27%
2023/05/24	6.2	76.20	29.2	75.17	75.60	-23	5,077	-0.45%
2023/05/23	36	73.37	7	73.23	73.30	29	4,829	0.60%
2023/05/22	19.1	72.01	7	73.24	72.30	12.1	4,629	0.26%
2023/05/19	0	0.00	2	65.20	67.90	-2	4,286	-0.05%
2023/05/18	0	0.00	2	63.60	64.10	-2	4,184	-0.05%
2023/05/17	0	0.00	0.5	63.60	62.90	-0.5	4,187	-0.01%
2023/05/12	6	62.38	0	0.00	62.90	6	4,312	0.14%
2023/05/11	2	60.40	1	59.80	60.10	1	4,308	0.02%
2023/05/10	1	63.70	0	0.00	63.70	1	4,246	0.02%
2023/05/09	1	68.40	1	67.00	67.30	0	4,176	0.00%
2023/05/08	0	68.50	5	69.10	67.70	-5	4,165	-0.12%
2023/05/05	5	68.36	1	69.00	69.00	4	4,157	0.10%
2023/05/04	1	65.00	0	0.00	65.00	1	4,050	0.02%
2023/04/28	1	66.70	0	0.00	66.40	1	4,224	0.02%
2023/04/26	2	61.90	0	0.00	62.30	2	4,332	0.05%
2023/04/25	2	62.90	0	0.00	63.80	2	4,335	0.05%
2023/04/24	0	0.00	1	64.80	65.10	-1	4,367	-0.02%
2023/04/21	1	64.70	3	64.80	64.20	-2	4,386	-0.05%
2023/04/18	0	0.00	1	69.70	68.00	-1	4,598	-0.02%
2023/04/17	2	69.75	3	69.60	69.40	-1	4,593	-0.02%
2023/04/14	2	69.80	3	69.70	69.20	-1	4,625	-0.02%
2023/04/12	0	0.00	3	71.00	71.10	-3	4,443	-0.07%
2023/04/11	0	0.00	1.1	72.45	71.80	-1.1	4,375	-0.03%
2023/04/10	3	71.27	1	72.00	71.90	2	4,310	0.05%
2023/04/07	0.1	71.00	0	0.00	70.70	0.1	4,228	0.00%
2023/04/06	1	70.90	0.4	71.10	70.60	0.6	4,216	0.01%
2023/03/31	1	71.40	0	0.00	71.20	1	4,205	0.02%
2023/03/30	1.1	71.13	32	71.35	71.70	-30.9	4,177	-0.74%
2023/03/29	12	70.39	6	69.95	70.40	6	4,136	0.15%
2023/03/28	7	71.83	0	0.00	71.70	7	4,087	0.17%
2023/03/27	12	71.60	0	0.00	70.60	12	3,926	0.31%
2023/03/24	0	0.00	10	69.50	69.00	-10	3,859	-0.26%
2023/03/23	1	71.30	10	69.80	69.70	-9	3,828	-0.24%
2023/03/22	1	70.20	1	70.80	70.30	0	3,789	0.00%
2023/03/21	5	69.88	2	69.65	69.20	3	3,683	0.08%
2023/03/20	31	71.48	19	69.83	70.80	12	3,608	0.33%
2023/03/17	14	67.51	0	0.00	67.00	14	3,478	0.40%
2023/03/16	2	66.50	16	66.08	65.90	-14	3,405	-0.41%
2023/03/15	9	66.04	2	67.00	65.80	7	3,414	0.21%
2023/03/14	3	64.73	35	65.23	64.10	-32	3,423	-0.93%
2023/03/13	1.2	67.43	3	66.57	67.10	-1.8	3,422	-0.05%
2023/03/10	2	68.45	11	70.22	68.60	-9	3,339	-0.27%
2023/03/09	38	69.49	21	69.53	69.60	17	3,118	0.55%
2023/03/08	2	63.10	1	63.30	63.50	1	2,931	0.03%
2023/03/06	1	62.30	0	0.00	62.30	1	2,945	0.03%
2023/03/03	1	59.80	1	59.80	59.60	0	2,901	0.00%
2023/03/01	1	58.70	1	58.10	58.50	0	3,042	0.00%
2023/02/23	1	59.50	0	0.00	59.50	1	3,082	0.03%
2023/02/22	1	58.60	0	0.00	58.70	1	3,131	0.03%
2023/02/21	3	59.90	1	60.00	59.60	2	3,207	0.06%
2023/02/20	0	0.00	2	58.80	59.20	-2	3,372	-0.06%
2023/02/17	1	58.70	0	0.00	58.70	1	3,477	0.03%
2023/02/15	0	59.00	7	59.37	58.40	-7	3,748	-0.19%
2023/02/14	1	59.30	36	59.20	59.50	-35	3,815	-0.92%
2023/02/13	0	0.00	68.1	58.75	58.90	-68.1	3,895	-1.75%
2023/02/10	1	59.90	2.2	58.92	58.00	-1.2	3,963	-0.03%
2023/02/09	10.1	61.80	62	61.36	61.30	-52	4,009	-1.30%
2023/02/07	10.2	61.00	3	61.03	61.00	7.2	4,471	0.16%
2023/02/03	27	62.16	22	62.61	61.40	5	4,641	0.11%
2023/02/02	28.5	62.94	21	63.06	62.80	7.5	4,652	0.16%
2023/02/01	30	64.33	23	62.20	64.00	7	4,602	0.15%
2023/01/31	1	61.70	0	0.00	61.80	1	4,534	0.02%
2023/01/30	7	59.67	1	61.50	60.70	6	4,510	0.13%
2023/01/17	34	58.67	0	0.00	59.40	34	4,470	0.76%
2023/01/16	6	59.80	6	60.47	59.50	0	4,441	0.00%
2023/01/13	11	58.85	0	0.00	57.00	11	4,305	0.26%
2023/01/12	14	59.00	30.4	58.42	58.50	-16.4	4,283	-0.38%
2023/01/11	25	60.78	9	60.70	60.00	16	4,228	0.38%
2023/01/10	1	61.00	132	61.43	61.30	-131	4,207	-3.11%	大賣/鉅額交易
2023/01/09	105	59.50	2.6	61.49	61.30	102.5	4,138	2.48%	大買/鉅額交易
2023/01/06	40	56.02	0	0.00	57.60	40	4,030	0.99%
2023/01/05	33	55.92	1	56.60	55.70	32	3,997	0.80%
2023/01/04	1.6	55.38	0	0.00	56.00	1.6	3,998	0.04%
2023/01/03	32	52.66	1	53.00	53.30	31	3,967	0.78%
2022/12/27	35	52.24	0	0.00	52.00	35	4,132	0.85%
2022/12/21	4	52.90	4	51.80	51.70	0	4,171	0.00%
2022/12/20	0	0.00	1	52.40	52.00	-1	4,174	-0.02%
2022/12/15	1	55.70	0	0.00	55.50	1	4,137	0.02%
2022/12/14	0	0.00	2	55.60	55.80	-2	4,134	-0.05%
2022/12/09	0	0.00	18	55.01	55.00	-18	4,105	-0.44%
2022/12/07	1	55.00	1	53.40	53.60	0	4,052	0.00%
2022/12/06	4	55.80	2	55.35	55.30	2	4,003	0.05%
2022/12/05	0	0.00	1	56.80	57.80	-1	3,914	-0.03%
2022/12/02	0.1	59.20	0	0.00	58.20	0.1	3,841	0.00%
2022/12/01	1.4	58.21	3	58.40	58.40	-1.7	3,800	-0.04%
2022/11/30	0.1	57.93	3	57.73	57.20	-2.9	3,772	-0.08%
2022/11/29	1	57.30	0.1	57.40	57.40	0.9	3,739	0.02%
2022/11/28	0	0.00	20	54.36	55.70	-20	3,681	-0.54%
2022/11/25	0	0.00	12	55.34	54.90	-12	3,666	-0.33%
2022/11/24	1	56.70	0	0.00	56.00	1	3,639	0.03%
2022/11/23	23	56.62	14	56.04	55.90	9	3,598	0.25%
2022/11/22	1	54.80	3	54.77	54.70	-2	3,487	-0.06%
2022/11/21	0	0.00	1	55.00	54.60	-1	3,450	-0.03%
2022/11/18	2	55.10	1	54.90	54.80	1	3,427	0.03%
2022/11/17	0.1	54.90	0	0.00	55.10	0.1	3,371	0.00%
2022/11/16	11	54.86	11	54.17	54.90	0	3,287	0.00%
2022/11/15	33	53.92	0	0.00	53.10	33	3,117	1.06%
2022/11/14	14	53.18	3	52.03	52.30	11	3,000	0.37%
2022/11/11	14	52.36	24	51.56	52.10	-10	2,836	-0.35%
2022/11/10	1	49.45	15	51.20	49.20	-14	2,714	-0.52%
2022/11/09	22	50.76	2	50.15	50.50	20	2,651	0.75%
2022/11/08	16	49.72	1	49.75	49.45	15	2,573	0.58%
2022/11/07	3	49.37	2	48.78	49.70	1	2,463	0.04%
2022/11/04	1	49.70	6	49.00	49.70	-5	2,340	-0.21%
2022/11/03	18	48.90	14	49.06	48.75	4	2,213	0.18%
2022/11/02	2	44.80	12	46.93	48.00	-10	1,807	-0.55%
2022/11/01	16	43.60	2	43.60	43.65	14	1,660	0.84%
2022/10/31	8	43.13	2.1	43.19	43.85	5.9	1,606	0.37%
2022/10/19	1	42.20	0	0.00	42.25	1	1,486	0.07%
2022/10/14	0	0.00	5	41.52	42.40	-5	1,522	-0.33%
2022/10/13	5	40.75	0	0.00	39.40	5	1,497	0.33%
2022/10/11	0	40.35	0	0.00	40.45	0	1,428	0.00%
2022/10/06	0.1	43.75	0	0.00	43.50	0.1	1,371	0.01%
2022/10/04	3	45.00	0	0.00	44.35	3	1,289	0.23%
2022/09/28	0	45.40	0	0.00	44.70	0	1,284	0.00%
2022/09/26	1	48.15	1	50.10	47.70	0	1,407	0.00%
2022/09/12	1	54.80	0	0.00	54.70	1	1,655	0.06%
2022/08/29	1	55.60	0	0.00	55.70	1	1,747	0.06%
2022/08/24	0.1	55.60	0	0.00	55.60	0.1	1,762	0.01%
2022/08/23	0	0.00	1	56.60	56.40	-1	1,757	-0.06%
2022/08/22	1	58.90	0	0.00	57.60	1	1,761	0.06%
2022/08/17	0.2	57.50	0	0.00	57.10	0.2	1,730	0.01%
2022/08/12	1	54.50	1	55.00	54.70	0	1,703	0.00%
2022/08/11	1	54.30	1	53.90	54.00	0	1,692	0.00%
2022/08/10	1	53.20	1	52.60	53.30	0	1,689	0.00%
2022/08/04	0	52.10	0	0.00	51.40	0	1,727	0.00%
2022/08/01	1	52.70	0	0.00	52.20	1	1,779	0.06%
2022/07/26	0.1	53.50	0	0.00	53.30	0.1	1,838	0.00%
2022/07/21	1	56.30	1	56.90	57.20	0	1,991	0.00%
2022/07/20	4	57.38	4	58.10	58.10	0	1,980	0.00%
2022/07/14	1	54.00	0	0.00	53.80	1	2,117	0.05%
2022/06/30	0	0.00	0	55.70	55.90	0	2,189	0.00%
2022/06/17	0	0.00	1	61.59	61.50	-1	2,064	-0.05%
2022/06/15	0	0.00	1	69.00	69.00	-1	2,015	-0.05%
2022/06/14	2	68.40	4	68.30	68.70	-2	2,029	-0.10%
2022/06/13	0	0.00	2	69.80	69.80	-2	2,015	-0.10%
2022/06/08	1	73.20	0	0.00	73.30	1	2,060	0.05%
2022/06/02	1	76.60	1.1	74.34	74.50	-0.1	2,097	0.00%
2022/06/01	0	0.00	1	77.40	77.30	-1	2,114	-0.05%
2022/05/31	1	76.80	0	0.00	77.00	1	2,141	0.05%
2022/05/27	1	76.00	2	76.30	76.00	-1	2,158	-0.05%
2022/05/25	1	76.10	1.2	75.97	76.30	-0.2	2,242	-0.01%
2022/05/20	1	74.60	0	0.00	75.50	1	2,276	0.04%
2022/05/19	1	73.80	0	0.00	74.40	1	2,264	0.04%
2022/05/16	0	0.00	2	71.80	71.90	-2	2,252	-0.09%
2022/05/10	1	75.30	0	0.00	76.00	1	2,193	0.05%
2022/05/04	2	76.70	1	76.80	77.30	1	2,065	0.05%
2022/05/03	2	76.60	0	0.00	77.00	2	2,048	0.10%
2022/04/28	1	77.10	0	0.00	75.10	1	2,020	0.05%
2022/04/27	2	76.70	0	0.00	77.30	2	1,943	0.10%
2022/04/26	1	74.30	2	74.65	75.10	-1	1,884	-0.05%
2022/04/25	0	0.00	1	73.80	71.10	-1	1,850	-0.05%
2022/04/22	1	75.80	1	76.50	75.70	0	1,826	0.00%
2022/04/21	0.2	76.00	1	75.80	75.50	-0.8	1,805	-0.04%
2022/04/19	0	71.20	0	0.00	72.20	0	1,707	0.00%
2022/04/14	1	70.80	0	0.00	70.60	1	1,687	0.06%
2022/04/08	1	81.30	0	0.00	80.50	1	1,504	0.07%
2022/03/30	1	83.10	0	0.00	83.10	1	1,463	0.07%
2022/03/25	2	84.70	0	0.00	83.70	2	1,495	0.13%
2022/03/17	0	0.00	0.1	81.30	81.30	-0.1	1,511	0.00%
2022/03/10	0	0.00	0	84.50	84.60	0	1,588	0.00%
2022/03/07	0	0.00	1	81.60	81.80	-1	1,589	-0.06%
2022/03/04	0	0.00	1	85.20	85.00	-1	1,585	-0.06%
2022/03/01	1	86.90	0	0.00	86.90	1	1,668	0.06%
2022/02/24	1.1	90.04	0	0.00	88.90	1.1	1,749	0.06%
2022/02/22	1	90.50	0	0.00	89.60	1	1,759	0.06%
2022/02/21	0.1	93.30	0	0.00	92.50	0.1	1,809	0.00%
2022/02/17	0.1	93.00	0	0.00	92.40	0.1	1,852	0.00%
2022/02/14	0.1	92.20	0	0.00	91.20	0.1	1,936	0.01%
2022/02/10	0.1	94.60	0	0.00	94.40	0.1	1,957	0.01%
2022/01/21	0	0.00	1	94.80	93.70	-1	2,069	-0.05%
2022/01/20	0.1	94.80	0.2	95.20	95.40	-0.1	2,107	0.00%
2022/01/18	0.2	98.40	0	0.00	96.10	0.2	2,173	0.01%
2022/01/14	1	94.00	0	0.00	96.00	1	2,149	0.05%
2022/01/12	0	95.60	0	0.00	96.00	0	2,176	0.00%
2022/01/10	0	0.00	2	96.80	96.10	-2	2,158	-0.09%
2022/01/07	0	0.00	1	98.30	98.20	-1	2,154	-0.05%
2022/01/04	0	0.00	1	101.50	102.50	-1	2,177	-0.05%
2021/12/29	0.1	102.50	0	0.00	102.50	0.1	2,283	0.00%
2021/12/28	0.1	103.50	0	0.00	103.50	0.1	2,301	0.00%
2021/12/24	1.1	102.53	1	103.00	102.50	0.1	2,330	0.00%
2021/12/23	2	104.50	0	0.00	103.00	2	2,339	0.09%
2021/12/20	1	101.50	0	0.00	102.00	1	2,389	0.04%
2021/12/14	1.1	100.07	0	0.00	100.00	1.1	2,596	0.04%
2021/12/13	1	104.00	0	0.00	102.00	1	2,631	0.04%
2021/12/10	0	0.00	1	107.00	106.00	-1	2,593	-0.04%
2021/12/09	0	0.00	1	103.50	104.00	-1	2,522	-0.04%
2021/12/08	0.1	102.50	0	0.00	102.50	0.1	2,492	0.00%
2021/12/07	1	102.00	0	0.00	101.50	1	2,468	0.04%
2021/12/03	2	101.75	1	102.00	102.00	1	2,448	0.04%
2021/12/02	1	103.50	1	103.00	101.50	0	2,449	0.00%
2021/12/01	1	101.50	0	0.00	103.00	1	2,454	0.04%
2021/11/26	0	0.00	0.3	101.00	101.50	-0.3	2,453	-0.01%
2021/11/25	3.1	104.02	6	105.50	102.00	-2.9	2,437	-0.12%
2021/11/24	3.1	102.19	4	102.63	105.00	-0.9	2,348	-0.04%
2021/11/23	4	101.63	1.4	100.37	100.50	2.6	2,277	0.12%
2021/11/22	0	0.00	1	97.40	98.80	-1	2,193	-0.05%
2021/11/19	1	97.80	0	0.00	97.50	1	2,199	0.05%
2021/11/18	0	0.00	3	96.90	98.40	-3	2,193	-0.14%
2021/11/17	0	0.00	5	94.78	94.50	-5	2,135	-0.23%
2021/11/11	1	96.40	1	96.20	95.70	0	2,067	0.00%
2021/11/09	0.1	96.80	10	97.40	96.60	-9.9	2,135	-0.46%
2021/11/05	2.1	99.23	0	0.00	98.10	2.1	2,122	0.10%
2021/11/03	5	99.00	8	98.44	98.60	-3	2,135	-0.14%
2021/11/02	0	0.00	3	96.87	96.00	-3	2,119	-0.14%
2021/11/01	2.1	95.90	3	95.70	96.00	-1	2,160	-0.04%
2021/10/29	2	95.65	1	97.00	95.50	1	2,161	0.05%
2021/10/28	2.1	97.01	2	98.45	96.50	0.1	2,127	0.00%
2021/10/27	7.2	99.78	7	101.86	101.00	0.2	2,091	0.01%
2021/10/26	0	0.00	1	95.60	96.50	-1	2,043	-0.05%
2021/10/25	0	0.00	1	94.20	94.30	-1	2,041	-0.05%
2021/10/22	1	92.10	1	93.80	93.30	0	2,057	0.00%
2021/10/21	2	96.70	2	95.40	92.10	0	2,081	0.00%
2021/10/19	1	95.40	1	94.90	95.50	0	2,074	0.00%
2021/10/18	1.1	92.67	0	0.00	91.30	1.1	2,077	0.05%
2021/10/13	1	94.60	0	0.00	93.70	1	2,107	0.05%
2021/10/12	0	0.00	1	99.00	98.50	-1	2,112	-0.05%
2021/10/08	1	97.50	0	0.00	97.60	1	2,105	0.05%
2021/10/07	1	96.10	1	96.90	96.90	0	2,108	0.00%
2021/10/06	6.1	97.09	5	98.00	95.10	1.1	2,101	0.05%
2021/10/04	10	103.50	2	101.50	100.50	8	2,075	0.39%
2021/10/01	0	0.00	14	106.50	105.00	-14	2,081	-0.67%
2021/09/29	1.1	107.45	8	109.50	106.50	-7	2,130	-0.33%
2021/09/28	0	0.00	0.3	111.00	113.50	-0.3	2,202	-0.01%
2021/09/27	4	118.25	7	115.36	115.50	-3	2,230	-0.13%
2021/09/24	23	119.54	2	120.50	117.50	21	2,220	0.95%
2021/09/23	1	115.50	19	118.45	116.50	-18	2,253	-0.80%
2021/09/22	0	0.00	1	114.50	111.00	-1	2,328	-0.04%
2021/09/17	18	111.25	0	0.00	112.50	18	2,356	0.76%
2021/09/08	0	0.00	1	112.00	110.00	-1	2,554	-0.04%
2021/09/06	1	114.50	2	114.25	113.50	-1	2,788	-0.04%
2021/09/02	0	0.00	1	113.50	114.50	-1	3,021	-0.03%
2021/09/01	0	0.00	1	113.00	114.00	-1	3,045	-0.03%
2021/08/31	1	109.50	0	0.00	110.00	1	3,021	0.03%
2021/08/30	0	0.00	3	111.33	112.50	-3	3,026	-0.10%
2021/08/27	1	109.50	0	0.00	110.00	1	3,038	0.03%
2021/08/25	1	112.00	0	0.00	112.50	1	3,034	0.03%
2021/08/24	0.4	109.00	0	0.00	111.00	0.4	3,046	0.01%
2021/08/23	2	108.50	0	0.00	106.00	2	3,049	0.07%
2021/08/19	0	0.00	2	107.25	106.00	-2	3,031	-0.07%
2021/08/17	1	106.00	0	0.00	105.00	1	3,008	0.03%
2021/08/16	0	0.00	2	104.75	105.00	-2	2,985	-0.07%
2021/08/13	2	110.75	2	108.00	109.50	0	2,957	0.00%
2021/08/12	1	115.00	0	0.00	115.00	1	2,910	0.03%
2021/08/11	2	115.00	0	0.00	115.00	2	2,923	0.07%
2021/08/10	0	0.00	1	117.00	116.00	-1	2,927	-0.03%
2021/08/09	1	115.50	0	0.00	114.50	1	2,928	0.03%
2021/08/06	1	118.00	2	121.25	119.50	-1	2,927	-0.03%
2021/08/05	3	119.67	2	120.00	120.00	1	2,928	0.03%
2021/08/02	1	113.00	0	0.00	113.50	1	2,978	0.03%
2021/07/30	0	0.00	1	116.00	116.50	-1	2,970	-0.03%
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%
2021/07/26	1	121.50	1	118.50	120.50	0	2,967	0.00%
2021/07/21	2	118.25	0	0.00	117.50	2	2,938	0.07%
2021/07/20	0	0.00	34	116.41	116.50	-34	2,935	-1.16%
2021/07/19	2	123.00	1	121.50	119.00	1	2,910	0.03%
2021/07/16	0	0.00	1	121.50	122.50	-1	2,939	-0.03%
2021/07/15	1	122.50	1	124.00	122.00	0	2,950	0.00%
2021/07/14	1	122.00	0	0.00	122.00	1	2,958	0.03%
2021/07/09	10	120.85	32	120.64	120.50	-22	3,005	-0.73%
2021/07/08	0	0.00	3	120.00	121.00	-3	3,065	-0.10%
2021/07/07	0	0.00	4	119.63	119.50	-4	3,072	-0.13%
2021/07/06	0	0.00	10	117.00	118.00	-10	3,114	-0.32%
2021/07/05	5	117.00	3.1	118.52	118.50	1.9	3,156	0.06%
2021/07/01	0	0.00	5	116.40	113.50	-5	3,035	-0.16%
2021/06/30	1	115.00	4	116.50	116.50	-3	3,001	-0.10%
2021/06/29	7	116.14	4	112.00	114.00	3	2,896	0.10%
2021/06/28	0	0.00	10	113.00	109.00	-10	2,761	-0.36%
2021/06/25	10	108.00	0	0.00	108.50	10	2,722	0.37%
2021/06/24	11.1	110.00	18	110.75	110.00	-6.9	2,684	-0.26%
2021/06/23	8	108.00	0	0.00	109.00	8	2,645	0.30%
2021/06/22	13	105.92	1	106.00	106.50	12	2,599	0.46%
2021/06/21	16	106.41	0	0.00	106.50	16	2,580	0.62%
2021/06/18	5	112.50	0	0.00	111.00	5	2,540	0.20%
2021/06/17	7	109.86	0	0.00	113.00	7	2,547	0.27%
2021/06/16	9	112.72	9	110.78	111.00	0	2,548	0.00%
2021/06/15	37	114.76	7	112.71	113.50	30	2,460	1.22%
2021/06/11	4	108.63	15	110.17	108.00	-11	2,358	-0.47%
2021/06/10	10	107.35	28	107.93	108.00	-18	2,273	-0.79%
2021/06/09	10	100.00	11.4	104.13	103.00	-1.4	2,107	-0.07%
2021/06/07	0.1	99.90	0	0.00	100.50	0.1	2,070	0.00%
2021/06/03	1	100.97	0	0.00	101.50	1	2,057	0.05%
2021/06/02	0.3	99.52	1	99.10	100.00	-0.7	2,067	-0.03%
2021/06/01	1	101.50	0	0.00	101.50	1	2,057	0.05%
2021/05/26	10	95.90	0	0.00	95.80	10	2,101	0.48%
2021/05/17	0.1	90.00	0	0.00	89.90	0.1	2,437	0.00%
2021/05/14	1	92.60	1	92.90	92.80	0	2,529	0.00%
2021/05/13	1	86.00	0	0.00	92.40	1	2,544	0.04%
2021/05/12	1	93.60	2	88.80	89.10	-1	2,534	-0.04%
2021/05/11	1	99.20	0	0.00	98.60	1	2,482	0.04%
2021/05/06	10	103.00	0	0.00	104.00	10	2,471	0.40%
2021/05/05	1	105.00	0	0.00	102.50	1	2,501	0.04%
2021/05/04	0	0.00	4	106.38	106.00	-4	2,536	-0.16%
2021/05/03	1	116.50	1	114.50	111.50	0	2,614	0.00%
2021/04/29	0	0.00	1	118.00	118.00	-1	2,739	-0.04%
2021/04/26	13	120.73	1	120.00	119.50	12	2,864	0.42%
2021/04/23	8	120.44	5	121.00	122.50	3	2,865	0.10%
2021/04/22	11	120.41	11	123.36	120.50	0	2,924	0.00%
2021/04/21	2	124.75	0	0.00	124.00	2	2,874	0.07%
2021/04/19	0	0.00	6	125.58	126.00	-6	2,853	-0.21%
2021/04/16	0	0.00	1	125.00	124.00	-1	2,826	-0.04%
2021/04/15	9	121.94	3	122.83	123.00	6	2,824	0.21%
2021/04/14	0	0.00	14	125.04	125.00	-14	2,821	-0.50%
2021/04/13	5	121.50	2	123.25	122.00	3	2,779	0.11%
2021/04/12	11	123.59	10	125.00	123.00	1	2,864	0.03%
2021/04/09	13	119.81	0	0.00	122.50	13	2,782	0.47%
2021/04/08	1.2	119.00	0	0.00	119.00	1.2	2,718	0.04%
2021/04/07	3	117.00	1	117.50	117.50	2	2,715	0.07%
2021/04/06	1	117.00	0	0.00	117.50	1	2,717	0.04%
2021/03/29	0	0.00	1	118.00	118.00	-1	2,777	-0.04%
2021/03/26	1	116.00	1	116.00	116.50	0	2,788	0.00%
2021/03/23	0	0.00	2	116.50	116.50	-2	2,932	-0.07%
2021/03/18	2	116.00	1	115.00	116.00	1	2,879	0.03%
2021/03/16	3	112.00	0	0.00	114.00	3	2,824	0.11%
2021/03/15	1	111.50	1	110.50	111.00	0	2,824	0.00%
2021/03/12	1	110.00	0	0.00	111.00	1	2,834	0.04%
2021/03/09	0	0.00	11	110.00	111.00	-11	2,866	-0.38%
2021/03/04	0	0.00	1	111.50	111.00	-1	2,908	-0.03%
2021/03/03	10	113.00	0	0.00	112.00	10	2,935	0.34%
2021/03/02	2	114.75	0	0.00	113.00	2	2,957	0.07%
2021/02/26	3	116.17	4	116.88	118.00	-1	2,926	-0.03%
2021/02/25	1	117.00	0	0.00	116.50	1	2,937	0.03%
2021/02/23	4	122.25	5	123.00	121.00	-1	2,871	-0.03%
2021/02/22	28	127.54	27	128.96	128.00	1	2,819	0.04%
2021/02/19	8	121.94	11	122.55	125.00	-3	2,799	-0.11%
2021/02/18	2	118.75	2	119.25	119.50	0	2,860	0.00%
2021/02/17	2	120.00	1	122.50	118.50	1	2,917	0.03%
2021/02/05	1	118.00	5	117.60	118.00	-4	2,876	-0.14%
2021/02/04	1	115.50	6	115.67	115.00	-5	2,771	-0.18%
2021/02/02	3	111.67	0	0.00	110.50	3	2,733	0.11%
2021/01/27	1	112.00	0	0.00	114.00	1	2,796	0.04%
2021/01/26	1	112.00	1	112.50	112.00	0	2,791	0.00%
2021/01/25	6	113.83	1	115.00	115.00	5	2,765	0.18%
2021/01/22	1	113.00	0	0.00	113.50	1	2,676	0.04%
2021/01/19	4	115.50	0	0.00	115.00	4	2,481	0.16%
2021/01/15	3	122.83	0	0.00	120.50	3	2,500	0.12%
2021/01/13	0	0.00	6	122.58	122.00	-6	2,436	-0.25%
2021/01/12	2	124.00	0	0.00	122.50	2	2,428	0.08%
2021/01/11	0	0.00	1.1	128.07	128.00	-1.1	2,439	-0.04%
2021/01/08	1.1	131.33	0	0.00	131.50	1.1	2,471	0.04%
2021/01/07	18	130.67	6.1	132.05	129.50	11.9	2,463	0.48%
2021/01/06	1	131.00	12	130.00	129.00	-11	2,422	-0.45%
2021/01/05	5.1	124.39	6	128.25	136.00	-0.9	2,357	-0.04%
2021/01/04	0	0.00	1	122.00	124.00	-1	2,256	-0.04%
2020/12/31	0	0.00	1	121.00	121.00	-1	2,365	-0.04%
2020/12/30	1	124.50	1	122.50	122.50	0	2,531	0.00%
2020/12/29	5	128.00	0	0.00	126.00	5	2,526	0.20%
2020/12/28	0	0.00	2.1	124.78	126.00	-2.1	2,522	-0.08%
2020/12/25	1	125.00	0.1	128.00	124.00	1	2,530	0.04%
2020/12/24	2	125.00	0	0.00	126.50	2	2,527	0.08%
2020/12/23	5	124.50	10	125.50	122.00	-5	2,487	-0.20%
2020/12/22	9.1	123.07	5	120.70	117.50	4.1	2,448	0.17%
2020/12/21	0.1	124.00	0	0.00	122.50	0.1	2,456	0.00%
2020/12/18	2	125.25	11	126.50	124.00	-9	2,435	-0.37%
2020/12/17	4.1	122.75	9	123.39	125.00	-5	2,391	-0.21%
2020/12/16	10	117.50	1	117.50	118.00	9	2,295	0.39%
2020/12/15	0	0.00	1	114.00	114.50	-1	2,259	-0.04%
2020/12/11	0	0.00	1	112.50	112.00	-1	2,265	-0.04%
2020/12/07	1	115.50	5	116.50	115.00	-4	2,304	-0.17%
2020/12/04	1	115.50	1	116.50	115.50	0	2,351	0.00%
2020/12/03	0	0.00	1	117.50	116.50	-1	2,381	-0.04%
2020/12/02	6	116.58	2	116.00	116.50	4	2,376	0.17%
2020/12/01	3	117.67	2	116.00	117.00	1	2,357	0.04%
2020/11/30	3	118.50	0	0.00	117.00	3	2,349	0.13%
2020/11/27	10	118.00	1	118.50	119.50	9	2,312	0.39%
2020/11/26	3	117.50	0	0.00	116.50	3	2,286	0.13%
2020/11/25	1	116.50	0	0.00	113.50	1	2,270	0.04%
2020/11/18	2	114.00	12	116.00	116.00	-10	2,252	-0.44%
2020/11/17	1	113.00	0	0.00	113.00	1	2,211	0.05%
2020/11/16	6	112.25	2	111.25	111.50	4	2,127	0.19%
2020/11/12	1	109.00	2	107.00	107.00	-1	2,049	-0.05%
2020/11/11	0	0.00	1	109.00	108.50	-1	2,044	-0.05%
2020/11/10	1	107.50	0	0.00	107.00	1	2,042	0.05%
2020/11/04	3	104.33	3	105.00	105.00	0	2,077	0.00%
2020/11/02	0	0.00	1	97.50	98.80	-1	2,076	-0.05%
2020/10/30	4	97.30	1	95.60	95.00	3	2,048	0.15%
2020/10/26	1	99.50	1	100.50	101.00	0	2,019	0.00%
2020/10/22	1	100.50	0	0.00	100.50	1	2,031	0.05%
2020/10/20	1	102.50	0	0.00	103.00	1	2,109	0.05%
2020/10/19	0	0.00	1	103.00	103.50	-1	2,174	-0.05%
2020/10/14	1	102.00	0	0.00	100.50	1	2,173	0.05%
2020/10/12	2	102.00	0	0.00	102.00	2	2,184	0.09%
2020/10/08	0	0.00	2	102.25	101.50	-2	2,182	-0.09%
2020/10/07	21	104.74	1	104.50	101.00	20	2,076	0.96%
2020/10/06	1	112.00	0	0.00	112.00	1	1,909	0.05%
2020/09/30	2	112.75	0	0.00	112.00	2	1,985	0.10%
2020/09/28	1	115.50	0	0.00	115.50	1	2,045	0.05%
2020/09/24	0	0.00	1	119.50	119.00	-1	2,120	-0.05%
2020/09/21	4	124.63	6	125.00	124.50	-2	2,141	-0.09%
2020/09/17	0	0.00	1	125.50	125.00	-1	2,156	-0.05%
2020/09/11	0	0.00	10	124.50	121.00	-10	2,147	-0.47%
2020/09/09	5	127.50	23	125.07	129.00	-18	2,226	-0.81%
2020/09/02	1	122.00	1	121.00	121.00	0	2,276	0.00%
2020/08/27	1	121.50	0	0.00	119.00	1	2,341	0.04%
2020/08/24	10	120.00	0	0.00	119.50	10	2,417	0.41%
2020/08/20	0	0.00	1	115.00	117.00	-1	2,471	-0.04%
2020/08/18	0	0.00	11	125.14	124.00	-11	2,493	-0.44%
2020/08/14	2	126.75	0	0.00	128.50	2	2,623	0.08%
2020/08/11	5	125.50	10	124.50	122.00	-5	2,855	-0.18%
2020/08/10	0	0.00	6	127.00	126.50	-6	2,833	-0.21%
2020/08/06	1	135.00	1	136.50	137.50	0	2,815	0.00%
2020/07/29	1	135.50	0	0.00	136.50	1	3,181	0.03%
2020/07/28	1	143.00	0	0.00	136.50	1	3,179	0.03%
2020/07/27	1	139.00	1	142.00	141.50	0	3,194	0.00%
2020/07/24	3	140.50	0	0.00	137.50	3	3,185	0.09%
2020/07/23	11	138.68	3	138.00	140.50	8	3,132	0.26%
2020/07/17	0	0.00	1	134.00	136.50	-1	3,029	-0.03%
2020/07/14	10	137.00	0	0.00	137.50	10	3,083	0.32%
2020/07/13	1	138.00	0	0.00	137.50	1	3,107	0.03%
2020/07/10	1	138.50	0	0.00	137.50	1	3,137	0.03%
2020/07/08	7	138.79	1	140.00	140.00	6	3,103	0.19%
2020/07/03	7	145.79	0	0.00	144.50	7	3,023	0.23%
2020/06/30	1	143.00	0	0.00	143.50	1	3,136	0.03%
2020/06/29	0	0.00	1	143.00	143.00	-1	3,150	-0.03%
2020/06/22	2	147.00	1	147.00	145.00	1	3,338	0.03%
2020/06/18	1	147.00	1	147.50	147.00	0	3,463	0.00%
2020/06/17	1	149.00	0	0.00	146.00	1	3,470	0.03%
2020/06/16	0	0.00	1	149.50	150.00	-1	3,455	-0.03%
2020/06/15	0	0.00	3	144.50	144.50	-3	3,442	-0.09%
2020/06/09	1	139.50	70	139.50	140.00	-69	3,461	-1.99%
2020/06/08	1	140.00	0	0.00	140.50	1	3,457	0.03%
2020/06/05	0	0.00	4	141.00	141.00	-4	3,462	-0.12%
2020/06/04	1	139.00	1	140.00	142.50	0	3,504	0.00%
2020/06/02	1	135.00	3	135.83	135.00	-2	3,530	-0.06%
2020/05/29	4	140.00	0	0.00	138.00	4	3,613	0.11%
2020/05/28	0	0.00	3	139.00	140.50	-3	3,610	-0.08%
2020/05/27	1	138.00	3	138.50	138.00	-2	3,604	-0.06%
2020/05/26	2	137.00	6	139.00	134.50	-4	3,581	-0.11%
2020/05/25	0	0.00	1	138.00	138.00	-1	3,552	-0.03%
2020/05/22	3	139.17	6	137.67	134.00	-3	3,532	-0.08%
2020/05/21	8	136.06	2	136.50	136.50	6	3,527	0.17%
2020/05/20	1	128.50	0	0.00	128.50	1	3,482	0.03%
2020/05/19	9	130.17	3	129.00	132.00	6	3,439	0.17%
2020/05/18	6	131.67	57	135.89	130.50	-51	3,338	-1.53%
2020/05/14	2	147.75	1	147.50	145.00	1	3,173	0.03%
2020/05/13	1	149.00	0	0.00	153.00	1	3,142	0.03%
2020/05/12	50	145.00	0	0.00	147.50	50	3,122	1.60%
2020/05/11	1	154.00	50	155.50	152.00	-49	3,130	-1.57%
2020/05/08	6	151.75	8	156.00	152.50	-2	3,083	-0.06%
2020/05/07	0	0.00	7	146.57	147.00	-7	2,914	-0.24%
2020/05/06	1	144.00	14	142.86	142.50	-13	2,860	-0.45%
2020/05/05	24	140.90	46	141.98	140.50	-22	2,798	-0.79%
2020/04/30	88	134.47	4	134.50	136.00	84	2,721	3.09%
2020/04/29	66	127.32	1	126.50	129.00	65	2,663	2.44%
2020/04/27	1	124.00	10	125.35	125.50	-9	2,679	-0.34%
2020/04/24	1	125.50	0	0.00	125.00	1	2,695	0.04%
2020/04/21	11	122.32	1	122.00	123.00	10	2,744	0.36%
2020/04/20	2	128.50	1	128.50	128.50	1	2,729	0.04%
2020/04/17	1	128.50	5	129.10	129.00	-4	2,725	-0.15%
2020/04/16	2	132.00	0	0.00	132.00	2	2,739	0.07%
2020/04/15	1	129.00	3	130.00	128.50	-2	2,742	-0.07%
2020/04/14	1	125.00	1	125.00	125.00	0	2,781	0.00%
2020/04/09	0	0.00	4	122.00	121.00	-4	2,772	-0.14%
2020/04/08	3	118.50	3	119.50	121.50	0	2,772	0.00%
2020/04/07	4	122.63	2	122.50	118.50	2	2,740	0.07%
2020/04/06	1	120.00	2	119.50	120.50	-1	2,681	-0.04%
2020/04/01	19	125.16	17	125.59	123.00	2	2,632	0.08%
2020/03/31	1	117.50	3	119.17	122.00	-2	2,578	-0.08%
2020/03/27	1	115.50	2	117.50	115.00	-1	2,514	-0.04%
2020/03/26	7	111.71	0	0.00	113.50	7	2,387	0.29%
2020/03/25	26	113.12	26	112.15	110.00	0	2,386	0.00%
2020/03/24	1	110.00	1	112.00	108.00	0	2,310	0.00%
2020/03/23	0	0.00	8	101.44	105.00	-8	2,313	-0.35%
2020/03/20	9	104.17	0	0.00	105.00	9	2,327	0.39%
2020/03/19	3	98.43	113	100.93	95.90	-110	2,294	-4.79%	大賣/鉅額交易
2020/03/18	4	109.25	9	110.56	106.50	-5	2,266	-0.22%
2020/03/17	1	107.00	1	105.00	105.50	0	2,271	0.00%
2020/03/16	0	0.00	4	108.13	109.50	-4	2,273	-0.18%
2020/03/13	7	109.00	13	110.23	110.00	-6	2,262	-0.27%
2020/03/12	0	0.00	53	116.75	120.00	-53	2,230	-2.38%
2020/03/11	0	0.00	0.5	128.00	128.00	-0.5	2,245	-0.02%
2020/03/10	2	130.00	0	0.00	131.00	2	2,249	0.09%
2020/03/09	1	135.00	0	0.00	130.50	1	2,228	0.04%
2020/03/06	0	0.00	1	144.00	141.00	-1	2,196	-0.05%
2020/03/05	52	144.46	2	144.47	143.00	50	2,206	2.26%
2020/03/04	116	137.97	1	135.50	138.00	115	2,110	5.45%	大買/鉅額交易
2020/02/26	0	0.00	5	138.00	138.00	-5	2,077	-0.24%
2020/02/25	0	0.00	1	138.50	138.00	-1	2,072	-0.05%
2020/02/24	13	141.27	2	140.00	138.00	11	2,086	0.53%
2020/02/20	0	0.00	1	136.50	136.00	-1	2,082	-0.05%
2020/02/18	0	0.00	1	133.50	133.50	-1	2,172	-0.05%
2020/02/17	1	134.00	0	0.00	134.00	1	2,192	0.05%
2020/02/14	0	0.00	37	136.50	136.50	-37	2,227	-1.66%
2020/02/13	1	136.50	0	0.00	136.50	1	2,242	0.04%
2020/02/12	1	136.00	2	137.25	137.50	-1	2,276	-0.04%
2020/02/07	1	129.00	0	0.00	128.00	1	2,512	0.04%
2020/01/31	2	126.50	0	0.00	126.50	2	2,686	0.07%
2020/01/30	0	122.00	1	127.00	122.00	-1	2,716	-0.04%
2020/01/16	30	133.00	0	0.00	134.50	30	2,801	1.07%
2020/01/15	1	134.00	0	0.00	134.00	1	2,880	0.03%
2020/01/14	12	137.33	0.1	137.00	136.00	11.9	2,938	0.41%
2020/01/13	1	137.00	0	0.00	136.50	1	2,991	0.03%
2020/01/10	14	134.68	56	135.25	135.00	-42	3,224	-1.30%
2020/01/09	0	0.00	1	137.50	136.00	-1	3,587	-0.03%
2020/01/08	0.1	134.00	3	136.50	134.00	-2.9	3,742	-0.08%
2020/01/06	0	0.00	1	144.00	140.50	-1	3,727	-0.03%
2020/01/03	0	0.00	2	144.00	143.50	-2	3,743	-0.05%
2020/01/02	2	146.75	1	149.50	145.50	1	3,727	0.03%
2019/12/30	1	145.00	1	146.50	146.50	0	3,791	0.00%
2019/12/18	1	145.00	0	0.00	145.50	1	3,994	0.03%
2019/12/12	0	0.00	1	142.00	142.00	-1	4,082	-0.02%
2019/12/11	2	140.00	0	0.00	141.00	2	4,118	0.05%
2019/12/09	1	143.00	0	0.00	140.00	1	4,345	0.02%
2019/12/06	0	0.00	2	139.50	140.00	-2	4,317	-0.05%
2019/12/05	1.5	136.33	5	137.00	137.00	-3.5	4,297	-0.08%
2019/11/26	0	0.00	1	134.50	135.00	-1	4,333	-0.02%
2019/11/22	0	0.00	1	130.50	130.00	-1	4,348	-0.02%
2019/11/21	1	126.00	1	126.00	130.50	0	4,376	0.00%
2019/11/20	2	129.25	1	129.00	127.50	1	4,396	0.02%
2019/11/19	1	132.00	2	131.50	130.50	-1	4,430	-0.02%
2019/11/18	6	131.17	10	131.45	132.50	-4	4,455	-0.09%
2019/11/11	2	124.00	0	0.00	124.50	2	4,528	0.04%
2019/11/07	0	0.00	5	128.60	128.00	-5	4,544	-0.11%
2019/11/06	1	130.50	70	131.18	131.00	-69	4,556	-1.51%
2019/11/05	1	137.00	3	137.50	137.50	-2	4,547	-0.04%
2019/11/04	6	135.58	0	0.00	137.00	6	4,569	0.13%
2019/10/31	1	132.00	1	133.00	134.00	0	4,582	0.00%
2019/10/30	1	131.50	1	129.50	131.50	0	4,532	0.00%
2019/10/29	1	131.00	1	130.00	130.00	0	4,538	0.00%
2019/10/28	1	128.50	2	128.75	131.00	-1	4,516	-0.02%
2019/10/25	2	132.00	0	0.00	130.00	2	4,477	0.04%
2019/10/24	0	0.00	91	130.21	132.00	-91	4,471	-2.04%
2019/10/23	2	129.00	1	129.50	129.50	1	4,585	0.02%
2019/10/22	1	127.50	5	127.80	127.00	-4	4,528	-0.09%
2019/10/21	19	126.00	18	125.72	126.50	1	4,491	0.02%
2019/10/18	18	121.97	17	123.65	127.00	1	4,500	0.02%
2019/10/17	26	117.23	13	117.04	119.50	13	4,312	0.30%
2019/10/16	7	132.93	13	135.04	126.00	-6	3,982	-0.15%
2019/10/15	3	142.00	2	140.75	139.50	1	3,802	0.03%
2019/10/14	1	139.50	3	141.00	140.00	-2	3,805	-0.05%
2019/10/09	1	134.00	0	0.00	135.00	1	3,791	0.03%
2019/10/08	1	139.50	0	0.00	139.00	1	3,753	0.03%
2019/10/07	5	138.80	0	0.00	139.50	5	3,762	0.13%
2019/10/04	2	138.00	2	137.50	138.00	0	3,759	0.00%
2019/10/03	1	141.00	1	141.50	141.00	0	3,727	0.00%
2019/10/02	0	0.00	2	144.00	145.00	-2	3,745	-0.05%
2019/10/01	2	142.50	11	144.64	144.50	-9	3,765	-0.24%
2019/09/27	2	142.50	52	142.80	142.00	-50	3,731	-1.34%
2019/09/26	9	148.11	27	147.35	145.00	-18	3,706	-0.49%
2019/09/25	0	0.00	1	144.50	144.00	-1	3,662	-0.03%
2019/09/24	2	147.25	36	147.17	146.00	-34	3,727	-0.91%
2019/09/20	0	0.00	51	144.25	143.50	-51	3,742	-1.36%
2019/09/19	2	145.75	2	145.00	146.00	0	3,713	0.00%
2019/09/18	6	144.25	2	145.50	145.00	4	3,685	0.11%
2019/09/17	5	151.20	12	151.13	148.00	-7	3,629	-0.19%
2019/09/16	13	150.12	3	149.00	150.00	10	3,613	0.28%
2019/09/12	17	146.03	32	149.36	152.00	-15	3,588	-0.42%
2019/09/11	1	140.00	1	137.50	138.50	0	3,450	0.00%
2019/09/10	3	134.33	1	133.50	134.00	2	3,394	0.06%
2019/09/09	2	133.75	1	135.00	135.00	1	3,393	0.03%
2019/09/06	0	138.00	0	0.00	138.50	0	3,384	0.00%
2019/09/05	5	137.50	7	136.21	137.00	-2	3,413	-0.06%
2019/09/04	0	0.00	3	130.50	131.00	-3	3,348	-0.09%
2019/09/03	0	0.00	4	130.50	130.50	-4	3,374	-0.12%
2019/09/02	1	131.50	0	0.00	131.50	1	3,377	0.03%
2019/08/30	3	130.17	9	130.39	129.00	-6	3,363	-0.18%
2019/08/29	3	131.00	0	0.00	131.00	3	3,333	0.09%
2019/08/27	5	131.50	0	0.00	129.00	5	3,295	0.15%
2019/08/26	1	130.00	2	131.00	130.00	-1	3,265	-0.03%
2019/08/23	46	134.67	1	137.00	135.00	45	3,264	1.38%
2019/08/22	105	138.24	1	138.50	139.50	104	3,254	3.20%	大買/鉅額交易
2019/08/21	1	139.50	0	0.00	139.50	1	3,228	0.03%
2019/08/20	1	136.00	0	0.00	136.00	1	3,193	0.03%
2019/08/19	2	134.00	2	134.50	135.00	0	3,169	0.00%
2019/08/16	7	135.21	0	0.00	136.50	7	3,145	0.22%
2019/08/15	0	0.00	2	135.50	133.50	-2	3,193	-0.06%
2019/08/14	0	0.00	1	139.50	138.00	-1	3,206	-0.03%
2019/08/12	6	140.17	4	141.50	139.00	2	3,342	0.06%
2019/08/08	7	134.14	24	136.29	137.00	-17	3,305	-0.51%
2019/08/06	4	124.13	7	121.14	123.00	-3	3,217	-0.09%
2019/08/05	1	124.00	0	0.00	122.00	1	3,191	0.03%
2019/07/31	1	128.50	8	128.44	128.50	-7	3,253	-0.22%
2019/07/29	0	0.00	1	128.00	127.00	-1	3,376	-0.03%
2019/07/25	101	128.14	5	123.90	127.00	96	3,396	2.83%	大買/
2019/07/22	3	117.67	2	118.50	120.50	1	3,240	0.03%
2019/07/19	2	114.25	0	0.00	116.00	2	3,169	0.06%
2019/07/18	1	117.00	257	114.13	117.00	-256	3,157	-8.11%	大賣/鉅額交易
2019/07/17	0	0.00	28	117.93	119.00	-28	3,090	-0.91%
2019/07/16	1	120.00	46	120.75	119.00	-45	3,097	-1.45%
2019/07/15	0	0.00	4	120.00	119.00	-4	3,089	-0.13%
2019/07/12	0	0.00	1	121.50	121.00	-1	3,101	-0.03%
2019/07/11	1	121.00	0	0.00	122.00	1	3,192	0.03%
2019/07/10	21	117.48	0	0.00	120.50	21	3,278	0.64%
2019/07/09	28	119.93	3	120.00	120.50	25	3,271	0.76%
2019/07/08	28	120.21	2	120.50	118.50	26	3,270	0.80%
2019/07/05	127	125.10	0	0.00	124.00	127	3,218	3.95%	大買/鉅額交易
2019/07/04	3	126.00	0	0.00	129.00	3	3,204	0.09%
2019/07/03	128	124.43	6	126.25	125.00	122	3,213	3.80%	大買/鉅額交易
2019/07/02	5	130.80	0	0.00	130.00	5	3,212	0.16%
2019/07/01	8	132.25	1	132.50	131.50	7	3,208	0.22%
2019/06/27	2	126.00	1	122.00	122.00	1	3,197	0.03%
2019/06/26	1	119.50	0	0.00	119.50	1	3,227	0.03%
2019/06/25	3	119.83	0	0.00	121.50	3	3,257	0.09%
2019/06/24	1	122.50	0	0.00	121.50	1	3,300	0.03%
2019/06/20	3	125.50	0	0.00	123.50	3	3,333	0.09%
2019/06/19	0	0.00	5	124.50	124.50	-5	3,371	-0.15%
2019/06/18	0	0.00	1	118.50	118.00	-1	3,477	-0.03%
2019/06/14	44	120.26	13	120.12	119.50	31	3,508	0.88%
2019/06/13	3	122.00	0	0.00	120.50	3	3,524	0.09%
2019/06/12	40	120.40	0	0.00	120.00	40	3,529	1.13%
2019/05/31	0	0.00	2	113.00	113.00	-2	3,687	-0.05%
2019/05/29	4	111.38	5	109.50	108.50	-1	3,673	-0.03%
2019/05/27	1	110.00	5	108.50	114.00	-4	3,691	-0.11%
2019/05/20	6	104.50	3	108.50	112.50	3	3,682	0.08%
2019/05/17	2	113.00	3.5	114.00	112.50	-1.5	3,613	-0.04%
2019/05/16	0	0.00	5	123.00	122.00	-5	3,558	-0.14%
2019/05/15	0	0.00	2	124.75	125.50	-2	3,540	-0.06%
2019/05/13	0	0.00	10	118.00	117.50	-10	3,488	-0.29%
2019/05/10	0	0.00	5	121.10	122.50	-5	3,520	-0.14%
2019/05/09	3	120.83	0	0.00	119.00	3	3,469	0.09%
2019/05/08	1	123.00	1	121.50	123.00	0	3,438	0.00%
2019/05/07	1	119.50	15	123.50	126.00	-14	3,378	-0.41%
2019/05/06	8	118.06	0	0.00	117.50	8	3,293	0.24%
2019/05/03	4.4	115.75	1	117.50	118.00	3.4	3,229	0.10%
2019/05/02	10.1	111.03	0	0.00	113.50	10.1	3,207	0.32%
2019/04/30	2	110.00	0	0.00	112.50	2	3,276	0.06%
2019/04/29	1	107.50	4	108.25	108.50	-3	3,315	-0.09%
2019/04/26	0	0.00	6	111.58	111.50	-6	3,310	-0.18%
2019/04/25	6	116.08	0	0.00	116.50	6	3,362	0.18%
2019/04/24	0	0.00	1	118.50	118.00	-1	3,463	-0.03%
2019/04/22	5	117.50	0	0.00	117.00	5	3,438	0.15%
2019/04/19	0	0.00	1	116.50	116.00	-1	3,432	-0.03%
2019/04/18	0	0.00	1	115.50	115.50	-1	3,455	-0.03%
2019/04/17	2	112.00	19	114.53	118.00	-17	3,420	-0.50%
2019/04/16	19	113.71	2	112.75	113.50	17	3,327	0.51%
2019/04/15	2	107.00	1	107.00	107.50	1	3,254	0.03%
2019/04/12	2	107.75	0	0.00	107.00	2	3,235	0.06%
2019/04/11	1	110.00	0	0.00	109.50	1	3,257	0.03%
2019/04/10	0	0.00	1	111.00	111.00	-1	3,287	-0.03%
2019/04/09	1	112.00	1	114.00	111.50	0	3,295	0.00%
2019/04/03	0	0.00	1	108.00	108.00	-1	3,258	-0.03%
2019/04/01	2	109.00	10	111.00	109.00	-8	3,271	-0.24%
2019/03/29	10	112.50	12	111.71	111.00	-2	3,233	-0.06%
2019/03/28	6	107.58	0	0.00	107.50	6	3,169	0.19%
2019/03/27	0.4	106.00	5	106.20	106.50	-4.6	3,161	-0.15%
2019/03/26	0.3	106.00	11	106.68	106.00	-10.7	3,144	-0.34%
2019/03/22	9	112.44	2	111.25	111.00	7	3,127	0.22%
2019/03/21	18	109.64	11	110.27	109.50	7	3,054	0.23%
2019/03/20	0	0.00	1	105.50	105.00	-1	2,905	-0.03%
2019/03/19	6	104.25	4	103.75	103.50	2	2,915	0.07%
2019/03/18	0	0.00	1	105.00	104.00	-1	2,920	-0.03%
2019/03/15	1	104.50	8	104.06	103.50	-7	2,898	-0.24%
2019/03/14	1.3	100.38	0	0.00	100.00	1.3	2,875	0.05%
2019/03/11	7	96.83	5	97.18	97.00	2	2,934	0.07%
2019/03/08	10	95.67	9	96.31	96.00	1	3,015	0.03%
2019/03/07	3	94.87	4	95.55	93.50	-1	3,020	-0.03%
2019/03/06	1	98.60	0	0.00	98.60	1	3,035	0.03%
2019/03/05	1	100.00	0	0.00	99.80	1	3,054	0.03%
2019/02/27	3	100.33	2	100.50	100.50	1	3,064	0.03%
2019/02/25	3	104.00	0	0.00	104.00	3	3,001	0.10%
2019/02/22	2	104.50	2	105.25	104.50	0	2,977	0.00%
2019/02/21	1	103.00	2	105.50	103.00	-1	2,912	-0.03%
2019/02/20	4	103.50	3	104.00	105.50	1	2,864	0.03%
2019/02/19	0	0.00	1	100.00	100.00	-1	2,818	-0.04%
2019/02/18	3	100.83	0	0.00	99.90	3	2,801	0.11%
2019/02/15	1	98.50	0	0.00	99.00	1	2,769	0.04%
2019/02/14	0	0.00	3	99.90	98.00	-3	2,739	-0.11%
2019/02/13	3	98.00	9	100.00	97.50	-6	2,710	-0.22%
2019/02/12	2	97.55	0	0.00	98.50	2	2,671	0.07%
2019/02/11	1	100.00	1	99.70	98.50	0	2,662	0.00%
2019/01/29	0	0.00	2	95.00	94.80	-2	2,646	-0.08%
2019/01/28	1	97.50	0	0.00	96.70	1	2,656	0.04%
2019/01/24	1	97.70	1	97.90	97.80	0	2,816	0.00%
2019/01/23	1	96.50	1	97.70	97.90	0	2,861	0.00%
2019/01/18	15	92.87	15	93.97	93.70	0	2,755	0.00%
2019/01/17	0	0.00	4	96.70	91.10	-4	2,774	-0.14%
2019/01/16	10	95.08	5	97.88	96.50	5	2,748	0.18%
2019/01/14	1	89.80	0	0.00	89.60	1	2,780	0.04%
2019/01/10	1	93.00	0	0.00	91.80	1	3,063	0.03%
2019/01/09	1	91.40	26	90.73	90.50	-25	3,030	-0.82%
2019/01/08	0	0.00	20	90.24	90.60	-20	3,087	-0.65%
2019/01/07	1	91.20	1	92.40	90.60	0	3,167	0.00%
2019/01/03	1	89.40	1	91.50	91.50	0	3,284	0.00%
2019/01/02	1	92.70	3	92.97	92.60	-2	3,265	-0.06%
2018/12/28	0	0.00	10	89.77	89.80	-10	3,271	-0.31%
2018/12/27	4	90.83	3	90.40	89.10	1	3,321	0.03%
2018/12/26	0	0.00	15	88.19	88.30	-15	3,404	-0.44%
2018/12/24	0	0.00	1	88.90	87.80	-1	3,432	-0.03%
2018/12/22	0	0.00	1	86.70	87.00	-1	3,409	-0.03%
2018/12/20	0	0.00	2	86.50	86.10	-2	3,457	-0.06%
2018/12/19	3	86.97	0	0.00	86.30	3	3,453	0.09%
2018/12/18	1	88.70	0	0.00	89.20	1	3,436	0.03%
2018/12/17	2	94.40	0	0.00	92.40	2	3,428	0.06%
2018/12/12	1	94.50	0	0.00	94.40	1	3,575	0.03%
2018/12/10	0	0.00	6	91.62	93.40	-6	3,606	-0.17%
2018/12/07	6	94.05	1	93.30	92.50	5	3,659	0.14%
2018/12/06	6	93.95	24	91.75	93.70	-18	3,676	-0.49%
2018/12/05	5	98.84	9	99.12	97.70	-4	3,711	-0.11%
2018/12/04	3	103.00	0	0.00	102.50	3	3,734	0.08%
2018/12/03	6	105.67	5	106.20	106.00	1	3,734	0.03%
2018/11/30	2	94.45	5	95.66	97.30	-3	3,645	-0.08%
2018/11/29	7	96.74	4	97.83	96.00	3	3,600	0.08%
2018/11/28	3	91.27	1	90.00	92.90	2	3,511	0.06%
2018/11/26	1	85.20	6	85.65	86.00	-5	3,470	-0.14%
2018/11/23	18	85.65	1	88.10	84.20	17	3,469	0.49%
2018/11/22	0	0.00	2	91.45	88.00	-2	3,466	-0.06%
2018/11/21	0	0.00	10	89.96	90.50	-10	3,463	-0.29%
2018/11/16	0	0.00	5	89.00	88.20	-5	3,596	-0.14%
2018/11/15	5	88.26	1	88.60	89.00	4	3,631	0.11%
2018/11/14	2	89.00	1	91.10	88.10	1	3,646	0.03%
2018/11/12	17	89.19	0	0.00	88.50	17	3,671	0.46%
2018/11/09	1	90.60	0	0.00	90.80	1	3,725	0.03%
2018/11/08	12	89.81	3	92.53	90.00	9	3,797	0.24%
2018/11/07	13	91.31	1	91.10	90.70	12	3,789	0.32%
2018/11/06	26	89.38	0	0.00	89.40	26	3,826	0.68%
2018/11/05	2	91.70	10	90.00	93.90	-8	3,923	-0.20%
2018/11/02	1	90.00	3	92.33	91.20	-2	3,973	-0.05%
2018/11/01	13	89.60	13	87.71	89.00	0	3,933	0.00%
2018/10/31	6	83.25	1	83.10	85.00	5	3,880	0.13%
2018/10/30	1	77.70	1	78.80	78.50	0	3,804	0.00%
2018/10/29	4	77.55	1	78.10	77.30	3	3,789	0.08%
2018/10/26	7	77.54	183	77.83	77.10	-176	3,782	-4.65%	大賣/鉅額交易
2018/10/25	5	78.70	5	77.00	77.10	0	3,755	0.00%
2018/10/23	20	77.47	1	77.70	77.70	19	3,653	0.52%
2018/10/22	32	75.58	0	0.00	78.50	32	3,583	0.89%
2018/10/19	136	74.40	2	74.00	74.00	134	3,509	3.82%	大買/鉅額交易
2018/10/18	4	84.33	0	0.00	80.50	4	3,311	0.12%
2018/10/17	4	89.40	3	89.70	88.60	1	3,255	0.03%
2018/10/16	4	89.18	2	89.30	88.60	2	3,242	0.06%
2018/10/15	4	87.45	3	89.67	89.90	1	3,202	0.03%
2018/10/12	2	83.80	2	87.40	87.80	0	3,135	0.00%
2018/10/11	4	79.53	132	79.59	79.90	-128	3,077	-4.16%	大賣/鉅額交易
2018/10/08	6	88.13	0	0.00	87.50	6	3,165	0.19%
2018/10/05	40	90.63	0	0.00	88.50	40	3,258	1.23%
2018/10/04	75	93.59	4	98.70	96.00	71	3,211	2.21%
2018/10/03	15	100.17	0	0.00	100.50	15	3,180	0.47%
2018/10/02	2	103.75	0	0.00	104.00	2	3,246	0.06%
2018/10/01	4	102.25	2	104.22	103.00	2	3,247	0.06%
2018/09/21	0	0.00	1	102.00	103.00	-1	3,313	-0.03%
2018/09/20	1	99.90	0	0.00	99.10	1	3,307	0.03%
2018/09/18	23	109.43	18	109.86	103.50	5	3,277	0.15%
2018/09/14	3	102.50	3	105.50	106.00	0	3,247	0.00%
2018/09/12	5	92.90	5	94.30	95.00	0	3,167	0.00%
2018/09/11	3	91.67	2	90.90	91.60	1	3,169	0.03%
2018/09/10	1	99.50	17	98.82	98.50	-16	3,113	-0.51%
2018/09/07	12	109.04	4	104.50	108.50	8	3,191	0.25%
2018/09/06	5	115.50	0	0.00	115.00	5	3,144	0.16%
2018/09/05	2	116.50	0	0.00	116.50	2	3,166	0.06%
2018/09/04	0	0.00	6	117.00	117.00	-6	3,209	-0.19%
2018/08/31	8	120.38	24	120.63	119.50	-16	3,264	-0.49%
2018/08/28	1	120.00	0	118.50	118.00	1	3,482	0.03%
2018/08/27	0	119.00	0	0.00	119.50	0	3,665	0.00%
2018/08/22	15	118.33	0	0.00	118.50	15	3,627	0.41%
2018/08/17	10	123.50	20	123.83	124.00	-10	3,588	-0.28%
2018/08/14	2	120.00	2	120.75	118.00	0	3,478	0.00%
2018/08/13	21	119.24	5	119.00	118.50	16	3,488	0.46%
2018/08/10	19	123.92	4	126.25	123.50	15	3,472	0.43%
2018/08/08	23	114.22	0	0.00	111.50	23	3,306	0.70%
2018/08/07	5	110.50	0	0.00	112.50	5	3,316	0.15%
2018/07/31	0	0.00	7	116.50	117.50	-7	3,537	-0.20%
2018/07/20	16	117.81	3	118.00	117.50	13	3,600	0.36%
2018/07/19	11	121.91	0	0.00	119.50	11	3,643	0.30%
2018/07/18	1	118.00	1	121.00	122.00	0	3,763	0.00%
2018/07/17	1	117.00	0	0.00	119.00	1	3,816	0.03%
2018/07/16	0	0.00	1	112.00	114.50	-1	3,784	-0.03%
2018/07/13	8	116.00	0	0.00	116.00	8	3,694	0.22%
2018/07/09	0	0.00	1	111.50	110.00	-1	3,401	-0.03%
2018/07/04	0	0.00	1	108.50	110.00	-1	3,344	-0.03%
2018/07/03	2	108.25	1	111.00	105.50	1	3,344	0.03%
2018/06/29	0	0.00	3	107.50	107.50	-3	3,286	-0.09%
2018/06/28	4	110.75	1	110.00	107.00	3	3,290	0.09%
2018/06/27	0	0.00	1	105.50	105.50	-1	3,365	-0.03%
2018/06/26	0	0.00	3	104.50	101.50	-3	3,401	-0.09%
2018/06/25	3	102.67	0	0.00	101.50	3	3,365	0.09%
2018/06/22	0	0.00	2	101.00	101.00	-2	3,347	-0.06%
2018/06/21	5	105.50	0	0.00	105.00	5	3,335	0.15%
2018/06/20	3	107.33	3	104.50	104.00	0	3,314	0.00%
2018/06/19	0	0.00	1	106.00	104.00	-1	3,251	-0.03%
2018/06/15	2	107.75	9	108.06	108.50	-7	3,193	-0.22%
2018/06/13	7	101.93	0	0.00	101.00	7	3,044	0.23%
2018/06/12	0	0.00	1	100.50	99.80	-1	3,020	-0.03%
2018/06/11	4	100.00	0	0.00	100.00	4	2,980	0.13%
2018/06/08	0	0.00	5	98.90	98.60	-5	2,958	-0.17%
2018/06/07	0	0.00	10	100.00	99.90	-10	2,941	-0.34%
2018/06/06	10	106.25	7	104.00	104.50	3	2,901	0.10%
2018/06/05	12	102.92	54	102.39	102.00	-42	2,823	-1.49%
2018/06/04	60	104.02	7	104.93	104.00	53	2,728	1.94%
2018/05/31	0	0.00	4	95.93	94.60	-4	2,535	-0.16%
2018/05/30	0	0.00	1	91.20	92.40	-1	2,465	-0.04%
2018/05/29	0	0.00	2	93.00	91.70	-2	2,454	-0.08%
2018/05/18	0	0.00	6	93.68	91.40	-6	2,447	-0.25%
2018/05/17	0	0.00	6	94.17	94.70	-6	2,442	-0.25%
2018/05/16	5	95.50	10	95.90	96.30	-5	2,433	-0.21%
2018/05/15	6	93.18	0	0.00	94.30	6	2,421	0.25%
2018/05/14	0	0.00	1	93.70	94.00	-1	2,407	-0.04%
2018/05/09	0	0.00	3	91.60	91.80	-3	2,253	-0.13%
2018/05/08	0	0.00	27	87.73	89.10	-27	2,205	-1.22%
2018/05/04	2	85.65	0	0.00	85.50	2	2,146	0.09%
2018/05/03	2	85.95	0	0.00	85.50	2	2,144	0.09%
2018/05/02	1	87.40	0	0.00	86.10	1	2,147	0.05%
2018/04/27	3	82.70	0	0.00	82.50	3	2,155	0.14%
2018/04/26	2	82.50	1	82.50	82.00	1	2,142	0.05%
2018/04/25	1	81.50	6	82.52	83.50	-5	2,148	-0.23%
2018/04/24	14	77.50	4	77.90	78.10	10	2,099	0.48%
2018/04/23	16	85.37	21	86.75	82.70	-5	1,979	-0.25%
2018/04/20	0	0.00	18	94.19	91.80	-18	1,900	-0.95%
2018/04/19	4	93.75	6	94.60	92.20	-2	1,905	-0.10%
2018/04/16	5	91.54	0	0.00	92.00	5	2,001	0.25%
2018/04/10	0	0.00	10	93.97	93.90	-10	2,132	-0.47%
2018/04/03	1	94.00	0	0.00	96.50	1	2,231	0.04%
2018/04/02	9	96.22	4	98.90	95.50	5	2,238	0.22%
2018/03/31	16	96.73	1	97.20	97.30	15	2,277	0.66%
2018/03/30	8	95.39	0	0.00	99.00	8	2,278	0.35%
2018/03/29	0	0.00	12	91.63	92.10	-12	2,137	-0.56%
2018/03/28	5	86.10	0	0.00	86.00	5	2,066	0.24%
2018/03/23	0	0.00	1	89.40	89.00	-1	2,070	-0.05%
2018/03/16	0	0.00	1	91.00	91.20	-1	2,133	-0.05%
2018/03/13	5	90.86	28	91.34	91.50	-23	2,189	-1.05%
2018/03/12	3	89.10	0	0.00	89.40	3	2,192	0.14%
2018/03/07	5	88.38	1	88.00	88.00	4	2,287	0.17%
2018/03/05	2	92.10	0	0.00	90.80	2	2,398	0.08%
2018/03/01	29	93.41	2	93.55	93.10	27	2,506	1.08%
2018/02/27	5	92.96	1	93.40	93.40	4	2,516	0.16%
2018/02/26	3	93.47	12	93.89	94.00	-9	2,522	-0.36%
2018/02/22	6	89.10	0	0.00	87.90	6	2,546	0.24%
2018/02/12	0	0.00	5	87.00	86.90	-5	2,682	-0.19%
2018/02/08	3	88.20	2	88.65	88.00	1	2,716	0.04%
2018/02/06	6	83.80	9	83.88	86.10	-3	2,729	-0.11%
2018/02/01	1	87.60	0	0.00	87.60	1	2,788	0.04%
2018/01/30	9	90.86	0	0.00	89.20	9	2,863	0.31%
2018/01/23	1	93.40	5	93.00	92.30	-4	3,020	-0.13%
2018/01/19	1	89.20	1	88.30	90.00	0	3,074	0.00%
2018/01/18	1	91.60	0	0.00	91.50	1	3,062	0.03%
2018/01/16	3	91.87	0	0.00	91.90	3	3,137	0.10%
2018/01/15	1	91.00	0	0.00	93.00	1	3,122	0.03%
2018/01/12	0	0.00	3	93.43	94.00	-3	3,088	-0.10%
2018/01/11	2	87.50	16	88.74	87.80	-14	3,018	-0.46%
2018/01/10	0	0.00	1	87.10	87.60	-1	3,010	-0.03%
2018/01/04	12	89.07	2	90.30	90.30	10	2,927	0.34%
2018/01/03	10	87.56	18	87.22	89.00	-8	2,900	-0.28%
2018/01/02	5	83.94	10	84.50	83.80	-5	2,836	-0.18%