台表科 (6278)-華南永昌-鶯歌券商分點個股進出

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

台表科

(6278)

可現股當沖

股價
111.0
漲跌
▼0.5
漲幅
-0.45%
成交量
4,324張
產業
上市光電類股
876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

台表科 (6278)籌碼相關－華南永昌-鶯歌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌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
2024/04/26	1	110.50	2	112.50	111.00	-1	2,820	-0.04%
2024/04/25	3	112.00	3	113.17	111.50	0	2,764	0.00%
2024/04/24	0	0.00	6	112.83	113.50	-6	2,709	-0.22%
2024/04/23	2	106.00	0	0.00	108.00	2	2,606	0.08%
2024/04/22	0	0.00	1	106.50	106.00	-1	2,569	-0.04%
2024/04/17	1	106.50	0	0.00	107.50	1	2,494	0.04%
2024/04/16	0	0.00	2	106.00	105.50	-2	2,467	-0.08%
2024/04/15	0	0.00	4	110.00	110.00	-4	2,419	-0.17%
2024/04/12	0	0.00	1	109.00	110.50	-1	2,377	-0.04%
2024/04/11	6	110.00	0	0.00	109.00	6	2,346	0.26%
2024/04/10	1	108.50	0	0.00	109.00	1	2,292	0.04%
2024/04/02	1	110.50	0	0.00	110.50	1	2,205	0.05%
2024/04/01	0	0.00	3	109.33	108.50	-3	2,182	-0.14%
2024/03/29	2	108.75	1	109.50	108.50	1	2,163	0.05%
2024/03/28	1	107.50	0	0.00	105.50	1	2,084	0.05%
2024/03/27	1	104.50	1	103.00	104.50	0	2,052	0.00%
2024/03/26	3	104.00	0	0.00	103.00	3	2,066	0.15%
2024/03/22	2	104.75	1	105.00	104.50	1	2,105	0.05%
2024/03/21	4	107.88	2	107.50	107.00	2	2,070	0.10%
2024/03/20	6	107.25	13	107.35	106.00	-7	2,010	-0.35%
2024/03/19	9	112.78	8.1	113.18	112.00	0.9	1,868	0.05%
2024/03/18	1	107.50	0	0.00	108.00	1	1,705	0.06%
2024/03/15	0	0.00	3	107.00	108.00	-3	1,673	-0.18%
2024/03/14	10	109.55	10	108.85	110.00	0	1,627	0.00%
2024/03/13	11	106.36	6	106.42	107.50	5	1,533	0.33%
2024/03/12	0	0.00	3	102.67	103.00	-3	1,411	-0.21%
2024/03/11	11	99.90	17	100.56	102.00	-6	1,453	-0.41%
2024/03/08	3	97.23	3.1	97.62	98.10	-0.1	1,388	-0.01%
2024/03/07	0	0.00	3	100.00	96.50	-3	1,426	-0.21%
2024/03/06	0	0.00	6	97.80	97.80	-6	1,409	-0.43%
2024/03/04	0	0.00	1	96.50	97.30	-1	1,528	-0.07%
2024/03/01	1	95.80	0	0.00	95.20	1	1,559	0.06%
2024/02/27	1	97.40	0	0.00	96.10	1	1,597	0.06%
2024/02/23	1	96.40	0	0.00	96.40	1	1,608	0.06%
2024/02/20	0	0.00	1	95.50	95.10	-1	1,615	-0.06%
2024/02/19	0	95.60	0	0.00	96.00	0	1,615	0.00%
2024/02/16	2	94.40	0	0.00	94.50	2	1,613	0.12%
2024/01/30	1	93.60	0	0.00	93.10	1	1,660	0.06%
2024/01/23	1	91.80	0	0.00	92.10	1	1,732	0.06%
2024/01/19	1	90.80	0	0.00	91.60	1	1,753	0.06%
2024/01/18	1	90.00	0	0.00	90.30	1	1,744	0.06%
2024/01/08	0	0.00	1	93.70	94.00	-1	1,724	-0.06%
2024/01/04	2	94.45	0	0.00	94.70	2	1,725	0.12%
2023/12/29	0	0.00	4	95.38	95.90	-4	1,699	-0.24%
2023/12/28	4	94.33	0	0.00	95.10	4	1,688	0.24%
2023/12/27	0	93.60	0	0.00	94.50	0	1,679	0.00%
2023/12/25	2	93.60	0	0.00	93.10	2	1,658	0.12%
2023/12/21	0	0.00	1	95.50	95.00	-1	1,620	-0.06%
2023/12/19	1	91.60	0	0.00	93.00	1	1,551	0.06%
2023/12/18	3	93.30	0	0.00	93.10	3	1,513	0.20%
2023/12/13	3	93.67	0	0.00	93.30	3	1,499	0.20%
2023/12/12	2	95.40	0	0.00	95.30	2	1,500	0.13%
2023/12/11	0	0.00	1	97.00	96.40	-1	1,505	-0.07%
2023/12/08	0	0.00	1	97.20	97.10	-1	1,508	-0.07%
2023/12/07	0	0.00	1	95.90	95.50	-1	1,494	-0.07%
2023/12/06	7	95.74	12	94.68	94.80	-5	1,472	-0.34%
2023/12/05	1	98.70	0	0.00	98.60	1	1,421	0.07%
2023/12/04	1	98.60	1	98.10	98.50	0	1,406	0.00%
2023/12/01	1	97.40	4	96.88	97.00	-3	1,353	-0.22%
2023/11/29	1	96.60	2	95.95	96.00	-1	1,255	-0.08%
2023/11/28	4	94.98	5	94.14	95.10	-1	1,197	-0.08%
2023/11/27	3	93.00	0	0.00	92.80	3	1,157	0.26%
2023/11/24	1	93.90	0	0.00	94.40	1	1,130	0.09%
2023/11/23	0	0.00	1	93.40	93.40	-1	1,075	-0.09%
2023/11/09	1	90.60	2	90.80	90.80	-1	969	-0.10%
2023/11/07	0	0.00	2	91.80	91.60	-2	978	-0.20%
2023/11/03	1	92.50	0	0.00	92.40	1	960	0.10%
2023/11/02	1	93.00	0	0.00	93.00	1	983	0.10%
2023/11/01	1	93.40	1	93.30	93.90	0	977	0.00%
2023/10/31	1	94.70	7	93.84	91.40	-6	960	-0.62%
2023/10/30	0	0.00	1	91.80	91.70	-1	915	-0.11%
2023/10/20	4	88.25	0	0.00	88.30	4	978	0.41%
2023/10/12	1	90.90	1	91.00	90.90	0	1,346	0.00%
2023/10/05	1	91.50	0	0.00	91.10	1	1,469	0.07%
2023/09/21	1	92.60	0	0.00	92.50	1	1,557	0.06%
2023/09/20	0	93.50	0	0.00	93.20	0	1,552	0.00%
2023/09/18	5	95.50	5	95.90	95.60	0	1,535	0.00%
2023/09/15	1	95.40	2	95.70	95.60	-1	1,533	-0.07%
2023/09/14	0	0.00	3	94.40	94.10	-3	1,534	-0.20%
2023/09/13	2	93.80	0	0.00	93.30	2	1,553	0.13%
2023/09/08	2	93.90	0	0.00	93.70	2	1,608	0.12%
2023/09/06	0	0.00	0.1	93.40	93.40	-0.1	1,624	-0.01%
2023/09/05	0.1	92.20	0	0.00	92.10	0.1	1,617	0.01%
2023/08/14	2	86.80	0	0.00	86.80	2	1,693	0.12%
2023/07/28	0	0.00	1	90.20	90.50	-1	1,634	-0.06%
2023/07/27	1	90.20	0	0.00	90.20	1	1,644	0.06%
2023/07/26	1	89.60	0	0.00	89.00	1	1,633	0.06%
2023/07/25	1	88.90	0	0.00	88.40	1	1,627	0.06%
2023/07/24	0.1	89.60	0	0.00	89.10	0.1	1,601	0.01%
2023/07/21	6	94.82	3	96.23	92.80	3	1,561	0.19%
2023/07/20	11	92.65	4	95.53	96.40	7	1,385	0.51%
2023/07/18	1	87.60	1	88.80	88.80	0	1,263	0.00%
2023/07/17	4	87.88	10	87.30	88.20	-6	1,256	-0.48%
2023/07/14	1	89.50	0	0.00	89.50	1	1,264	0.08%
2023/07/13	0	0.00	4	93.30	90.20	-4	1,276	-0.31%
2023/07/12	5	99.44	0	0.00	99.50	5	1,216	0.41%
2023/07/10	1	98.70	0	0.00	98.80	1	1,203	0.08%
2023/07/07	1	100.00	3	100.50	98.50	-2	1,217	-0.16%
2023/07/03	2	100.50	1	100.50	101.00	1	1,359	0.07%
2023/06/30	1	100.50	0	0.00	100.50	1	1,397	0.07%
2023/06/28	2	99.50	0	0.00	99.40	2	1,429	0.14%
2023/06/26	0	0.00	1	99.90	99.90	-1	1,460	-0.07%
2023/06/16	1	99.80	0	0.00	100.50	1	1,477	0.07%
2023/06/13	0	0.00	1.1	101.00	100.50	-1.1	1,450	-0.08%
2023/06/12	0	0.00	3.2	100.97	102.00	-3.2	1,449	-0.22%
2023/06/09	2	98.80	0	0.00	99.00	2	1,445	0.14%
2023/06/07	0	0.00	1	99.90	99.60	-1	1,518	-0.07%
2023/06/01	4	98.73	0	0.00	99.10	4	1,615	0.25%
2023/05/29	0	0.00	1	101.00	100.50	-1	1,604	-0.06%
2023/05/24	0	0.00	1	99.70	100.00	-1	1,718	-0.06%
2023/05/22	1	98.30	0	0.00	98.40	1	1,807	0.06%
2023/05/15	2	94.35	0	0.00	94.20	2	1,988	0.10%
2023/05/11	0	0.00	1	95.50	95.20	-1	2,029	-0.05%
2023/05/08	1	97.50	0	0.00	97.40	1	2,127	0.05%
2023/05/05	0	0.00	1	97.80	97.60	-1	2,168	-0.05%
2023/05/04	2	95.80	1	96.50	96.40	1	2,237	0.04%
2023/05/03	0	0.00	1	97.80	96.40	-1	2,278	-0.04%
2023/05/02	0	0.00	1	97.90	98.60	-1	2,305	-0.04%
2023/04/28	1	98.80	0	0.00	98.50	1	2,325	0.04%
2023/04/27	0	0.00	1	99.70	99.00	-1	2,318	-0.04%
2023/04/26	3	96.77	2	96.85	98.60	1	2,318	0.04%
2023/04/25	0	0.00	3	96.97	97.00	-3	2,318	-0.13%
2023/04/20	1	99.60	0	0.00	100.00	1	2,300	0.04%
2023/04/19	2	99.25	0	0.00	98.80	2	2,293	0.09%
2023/04/18	1	101.50	1	101.00	101.50	0	2,275	0.00%
2023/04/17	0	0.00	3	103.83	104.50	-3	2,257	-0.13%
2023/04/14	1	102.50	1	102.50	102.50	0	2,240	0.00%
2023/04/13	0	0.00	2	102.00	102.00	-2	2,229	-0.09%
2023/04/12	0	0.00	6	101.92	101.00	-6	2,207	-0.27%
2023/04/11	0	0.00	3.2	99.99	101.50	-3.2	2,183	-0.14%
2023/04/10	1	96.00	0	0.00	98.00	1	2,132	0.05%
2023/04/07	4	97.88	0	0.00	97.30	4	2,112	0.19%
2023/04/06	0	0.00	11	98.41	100.00	-11	2,048	-0.54%
2023/03/31	3	97.33	0	0.00	97.20	3	1,997	0.15%
2023/03/28	0	0.00	1	95.40	94.90	-1	1,937	-0.05%
2023/03/24	10	95.10	0	0.00	95.30	10	1,909	0.52%
2023/03/23	1	94.30	0	0.00	94.10	1	1,876	0.05%
2023/03/21	1	93.30	7	92.81	93.30	-6	1,861	-0.32%
2023/03/20	2	92.10	0	0.00	92.50	2	1,862	0.11%
2023/03/15	0	93.40	0	0.00	93.10	0	1,863	0.00%
2023/03/14	12	92.99	10.3	92.73	92.70	1.7	1,855	0.09%
2023/03/13	1	93.40	2	92.65	92.70	-1	1,844	-0.05%
2023/03/10	1	91.00	0	0.00	91.80	1	1,813	0.06%
2023/03/09	0	0.00	2	91.95	91.80	-2	1,810	-0.11%
2023/03/08	2	91.10	0	0.00	92.00	2	1,796	0.11%
2023/03/07	1	90.60	0	0.00	90.70	1	1,776	0.06%
2023/03/02	0	0.00	1	88.90	89.10	-1	1,729	-0.06%
2023/03/01	0.1	88.70	0	0.00	88.70	0.1	1,722	0.01%
2023/02/24	3	89.03	13	90.01	88.90	-10	1,720	-0.58%
2023/02/23	3	88.20	0	0.00	88.50	3	1,666	0.18%
2023/02/22	0	0.00	9	88.50	88.70	-9	1,645	-0.55%
2023/02/21	1	88.00	1	88.10	88.40	0	1,641	0.00%
2023/02/20	1	87.40	2	87.35	87.40	-1	1,616	-0.06%
2023/02/15	9	85.32	0	0.00	85.00	9	1,572	0.57%
2023/02/13	0	0.00	0.1	86.10	87.70	-0.1	1,537	-0.01%
2023/02/10	10	88.00	0	0.00	86.90	10	1,537	0.65%
2023/02/09	1	88.60	0	0.00	88.50	1	1,520	0.07%
2023/02/08	0	0.00	2	89.10	89.20	-2	1,530	-0.13%
2023/02/07	4.1	89.01	4	89.20	89.40	0.1	1,516	0.01%
2023/02/03	0	0.00	5	94.00	93.50	-5	1,524	-0.33%
2023/02/02	0	0.00	10	93.00	93.30	-10	1,504	-0.66%
2023/01/31	0	0.00	5	91.60	90.60	-5	1,389	-0.36%
2023/01/17	0	0.00	1	88.30	88.50	-1	1,343	-0.07%
2023/01/16	1	88.70	0	0.00	88.20	1	1,349	0.07%
2023/01/13	0	89.60	0	0.00	88.60	0	1,355	0.00%
2023/01/12	1	90.00	0	0.00	89.80	1	1,366	0.07%
2023/01/10	0	0.00	5	91.00	90.50	-5	1,381	-0.36%
2023/01/04	1	90.20	11	90.28	89.40	-10	1,443	-0.69%
2022/12/30	2	89.40	0	0.00	89.00	2	1,480	0.14%
2022/12/20	0.1	93.50	0	0.00	91.80	0.1	1,663	0.01%
2022/12/16	1	96.40	0	0.00	96.00	1	1,708	0.06%
2022/12/14	0	0.00	1	98.00	97.70	-1	1,728	-0.06%
2022/12/13	2	97.60	6	98.00	97.50	-4	1,723	-0.23%
2022/12/12	1	97.20	1	97.00	97.40	0	1,719	0.00%
2022/12/09	2	94.85	1	96.00	95.80	1	1,725	0.06%
2022/12/07	0	0.00	1	96.60	96.20	-1	1,716	-0.06%
2022/12/06	10	98.40	0	0.00	96.60	10	1,724	0.58%
2022/12/05	1	98.50	5	99.00	98.80	-4	1,723	-0.23%
2022/12/02	1	97.30	5	98.00	97.60	-4	1,749	-0.23%
2022/12/01	0	0.00	7.1	97.75	97.10	-7.1	1,794	-0.40%
2022/11/30	0	0.00	5	94.90	95.80	-5	1,902	-0.26%
2022/11/29	0	0.00	11	94.20	94.00	-11	1,897	-0.58%
2022/11/25	0	0.00	0.1	94.30	93.00	-0.1	1,922	-0.01%
2022/11/24	0	0.00	0	93.70	94.30	0	1,968	0.00%
2022/11/22	2	93.60	0	0.00	93.20	2	2,009	0.10%
2022/11/18	0.1	93.90	0	0.00	93.60	0.1	2,062	0.00%
2022/11/17	0	0.00	5	94.10	94.60	-5	2,071	-0.24%
2022/11/15	0	0.00	10	92.55	92.60	-10	2,106	-0.47%
2022/11/14	0	0.00	1	92.00	91.50	-1	2,156	-0.05%
2022/11/10	0	0.00	4	89.83	90.10	-4	2,297	-0.17%
2022/11/09	0	0.00	10	89.95	89.90	-10	2,319	-0.43%
2022/11/08	0	0.00	4	88.63	88.50	-4	2,347	-0.17%
2022/11/07	0.1	88.20	5	88.80	88.50	-4.9	2,458	-0.20%
2022/11/04	1	87.00	0	0.00	87.70	1	2,618	0.04%
2022/11/02	0	0.00	5	88.30	86.30	-5	2,738	-0.18%
2022/11/01	0	0.00	20	85.40	85.50	-20	2,714	-0.74%
2022/10/31	0	0.00	5	83.50	81.90	-5	2,705	-0.18%
2022/10/25	0	0.00	3	78.27	78.80	-3	2,729	-0.11%
2022/10/21	1	79.00	0	0.00	79.00	1	2,737	0.04%
2022/10/20	0	0.00	11	79.26	80.40	-11	2,741	-0.40%
2022/10/14	1	77.50	0	0.00	78.40	1	2,801	0.04%
2022/10/13	10	75.30	2	76.80	74.70	8	2,820	0.28%
2022/10/12	11	78.26	0	0.00	79.00	11	2,799	0.39%
2022/10/07	20	85.25	0	0.00	84.10	20	2,871	0.70%
2022/10/06	2	85.55	1	85.40	86.10	1	2,966	0.03%
2022/10/05	0	0.00	15	89.40	87.40	-15	3,032	-0.49%
2022/09/30	20	78.80	25	81.08	83.00	-5	3,157	-0.16%
2022/09/29	0	0.00	2	81.90	81.10	-2	3,212	-0.06%
2022/09/28	0	0.00	2	81.95	80.50	-2	3,310	-0.06%
2022/09/27	0	0.00	1	81.30	83.70	-1	3,397	-0.03%
2022/09/26	2	82.45	0	0.00	81.30	2	3,536	0.06%
2022/09/23	11	86.27	0	0.00	85.90	11	3,672	0.30%
2022/09/22	0	0.00	4	86.30	86.60	-4	3,845	-0.10%
2022/09/20	15	88.80	0	0.00	89.10	15	3,839	0.39%
2022/09/19	6	89.00	0	0.00	88.90	6	3,855	0.16%
2022/09/16	1	90.00	0	0.00	88.90	1	3,868	0.03%
2022/09/15	2	90.90	1	90.60	90.40	1	3,875	0.03%
2022/09/13	3	91.93	0	0.00	91.70	3	3,885	0.08%
2022/09/12	2	92.45	0	92.70	92.40	2	3,888	0.05%
2022/09/08	1.1	89.51	0	0.00	91.20	1.1	3,912	0.03%
2022/09/07	2	90.10	0	0.00	90.10	2	3,904	0.05%
2022/09/06	5	96.14	3	97.70	91.90	2	3,858	0.05%
2022/09/05	0	0.00	0	101.00	100.00	0	3,739	0.00%
2022/08/31	3	103.00	1	102.50	102.50	2	3,713	0.05%
2022/08/30	0	0.00	4	104.75	105.50	-4	3,672	-0.11%
2022/08/29	2	104.50	2	104.00	104.50	0	3,679	0.00%
2022/08/24	2	102.50	0	0.00	103.50	2	3,688	0.05%
2022/08/23	18	103.61	10	104.00	104.00	8	3,715	0.22%
2022/08/22	1	105.00	0.5	103.50	103.00	0.5	3,725	0.01%
2022/08/19	0	0.00	9.5	105.50	106.50	-9.5	3,680	-0.26%
2022/08/18	1	104.00	12	104.75	104.50	-11	3,615	-0.30%
2022/08/17	5	100.04	4	102.25	101.50	1	3,524	0.03%
2022/08/15	7	99.77	0	0.00	99.30	7	3,400	0.21%
2022/08/12	2	100.75	2	101.25	100.50	0	3,352	0.00%
2022/08/11	8	96.56	33	99.80	100.00	-25	3,240	-0.77%
2022/08/10	9	94.09	11	93.85	93.50	-2	3,089	-0.06%
2022/08/09	0	0.00	2	88.35	89.80	-2	2,983	-0.07%
2022/08/08	2	88.90	0	0.00	88.70	2	2,981	0.07%
2022/08/05	0	0.00	1	85.90	87.60	-1	2,962	-0.03%
2022/08/04	0	83.30	0	0.00	83.70	0	2,938	0.00%
2022/08/03	0	0.00	4	84.60	83.90	-4	2,943	-0.14%
2022/08/01	1	87.20	0	0.00	87.20	1	3,018	0.03%
2022/07/27	0	0.00	1	84.00	85.50	-1	3,062	-0.03%
2022/07/26	5	85.20	0	0.00	84.60	5	3,093	0.16%
2022/07/22	0	0.00	5	89.00	86.30	-5	3,126	-0.16%
2022/07/21	2	86.55	4	86.80	87.30	-2	3,115	-0.06%
2022/07/19	0	0.00	0.2	84.90	85.10	-0.2	3,122	-0.01%
2022/07/18	2	84.80	4	84.23	84.90	-2	3,139	-0.06%
2022/07/15	4.2	83.22	4	83.75	84.10	0.2	3,123	0.01%
2022/07/14	2	80.50	7	80.26	80.70	-5	3,075	-0.16%
2022/07/13	7	82.24	0	0.00	81.70	7	2,987	0.23%
2022/07/12	2.2	82.00	0	0.00	81.50	2.2	2,915	0.08%
2022/07/11	12	83.23	1	84.20	84.00	11	2,870	0.38%
2022/07/08	1	80.89	2	80.80	80.90	-1	2,792	-0.04%
2022/07/06	21	75.78	0	0.00	75.60	21	2,683	0.78%
2022/07/04	12	79.26	1	79.30	77.50	11	2,530	0.43%
2022/07/01	23	85.12	1	85.50	81.40	22	2,407	0.91%
2022/06/30	25	92.00	0	0.00	90.40	25	2,245	1.11%
2022/06/27	1	100.50	10	101.50	101.50	-9	2,200	-0.41%
2022/06/24	10	100.00	10	99.30	99.10	0	2,254	0.00%
2022/06/23	15	97.90	1	99.50	99.00	14	2,264	0.62%
2022/06/21	5	101.00	10	103.50	104.00	-5	2,346	-0.21%
2022/06/20	5	104.00	0	0.00	100.00	5	2,365	0.21%
2022/06/17	0	0.00	1	106.50	104.00	-1	2,346	-0.04%
2022/06/14	0	0.00	2	109.50	111.50	-2	2,444	-0.08%
2022/06/10	2	112.50	0	0.00	113.00	2	2,655	0.08%
2022/06/07	1	113.50	2	113.00	112.50	-1	2,703	-0.04%
2022/06/06	2	114.50	0	0.00	114.50	2	2,715	0.07%
2022/06/02	0	0.00	1	114.50	113.50	-1	2,738	-0.04%
2022/06/01	1	113.00	1	113.50	112.00	0	2,803	0.00%
2022/05/31	1	109.00	8	111.69	112.00	-7	2,853	-0.25%
2022/05/30	4	108.00	0	0.00	108.50	4	2,877	0.14%
2022/05/25	1	104.00	0	0.00	104.00	1	3,032	0.03%
2022/05/23	0	0.00	10	105.00	105.50	-10	3,164	-0.32%
2022/05/17	2	106.50	2	106.25	106.50	0	3,484	0.00%
2022/05/09	2	103.50	2	104.00	101.50	0	3,974	0.00%
2022/05/04	1	107.50	0	0.00	107.00	1	4,158	0.02%
2022/04/29	0	0.00	5	103.00	105.50	-5	4,345	-0.12%
2022/04/28	0	0.00	3	101.50	100.50	-3	4,422	-0.07%
2022/04/27	7	98.71	0	0.00	101.50	7	4,493	0.16%
2022/04/26	5	102.50	0	0.00	101.50	5	4,616	0.11%
2022/04/25	1	101.50	0	0.00	102.00	1	4,880	0.02%
2022/04/22	0.1	109.00	5	108.00	108.00	-4.9	5,088	-0.10%
2022/04/20	1	111.00	0	0.00	111.00	1	5,380	0.02%
2022/04/19	0	0.00	1	114.00	112.50	-1	5,502	-0.02%
2022/04/18	0	0.00	7	110.50	111.50	-7	5,708	-0.12%
2022/04/14	1	115.00	0	0.00	113.00	1	6,576	0.02%
2022/04/11	1	111.50	7	112.29	111.00	-6	7,102	-0.08%
2022/04/08	0	0.00	1	116.50	116.50	-1	7,395	-0.01%
2022/04/07	0	0.00	1	115.00	114.50	-1	7,501	-0.01%
2022/03/31	1	118.50	1	119.00	118.00	0	7,563	0.00%
2022/03/30	2	121.50	0	0.00	121.00	2	7,530	0.03%
2022/03/29	0	0.00	1	120.00	120.00	-1	7,487	-0.01%
2022/03/28	2	116.50	5	117.00	117.00	-3	7,422	-0.04%
2022/03/25	2	120.00	1	120.00	119.00	1	7,403	0.01%
2022/03/24	0	0.00	5	117.00	117.50	-5	7,320	-0.07%
2022/03/21	0	0.00	4	117.00	117.00	-4	7,313	-0.05%
2022/03/18	3	114.50	2	115.00	114.00	1	7,295	0.01%
2022/03/17	10	116.00	0	0.00	117.00	10	7,270	0.14%
2022/03/16	3	114.00	5	114.80	113.50	-2	7,203	-0.03%
2022/03/15	16	109.22	0	0.00	109.00	16	7,060	0.23%
2022/03/11	3	112.83	0	0.00	112.50	3	7,111	0.04%
2022/03/10	1	115.00	0	0.00	114.00	1	7,165	0.01%
2022/03/08	1	111.00	4	112.00	111.00	-3	7,147	-0.04%
2022/03/07	2	114.50	0	0.00	113.50	2	7,120	0.03%
2022/03/04	1	119.50	1	119.00	118.50	0	7,044	0.00%
2022/03/03	1	121.50	1	122.00	121.50	0	6,998	0.00%
2022/03/01	1	117.00	0	0.00	117.00	1	6,929	0.01%
2022/02/24	2.2	116.96	0	0.00	117.50	2.2	6,871	0.03%
2022/02/23	1.2	120.11	0	0.00	121.00	1.2	6,846	0.02%
2022/02/22	1	119.50	0	0.00	119.00	1	6,830	0.01%
2022/02/21	9	122.61	3	122.33	123.50	6	6,770	0.09%
2022/02/18	4	126.00	0	126.50	127.00	4	6,704	0.06%
2022/02/17	1	129.00	1	128.50	128.50	0	6,768	0.00%
2022/02/16	3	129.83	0	0.00	130.00	3	6,893	0.04%
2022/02/15	1	129.50	1	129.50	128.00	0	7,075	0.00%
2022/02/14	1	130.50	1	130.50	129.50	0	7,435	0.00%
2022/02/11	5	134.50	0	0.00	134.00	5	7,387	0.07%
2022/02/10	1	139.00	1	139.50	137.50	0	7,309	0.00%
2022/02/09	2	138.50	13	138.88	139.00	-11	7,183	-0.15%
2022/02/08	6	133.17	1	133.50	133.00	5	7,006	0.07%
2022/02/07	1	134.00	4	134.88	134.00	-3	6,961	-0.04%
2022/01/26	1	130.01	2	131.00	130.00	-1	6,875	-0.01%
2022/01/25	6	130.83	8	130.75	129.00	-2	6,925	-0.03%
2022/01/24	7	130.50	1	130.50	130.50	6	6,927	0.09%
2022/01/21	2	134.00	0	0.00	132.50	2	6,883	0.03%
2022/01/20	0	0.00	5	138.00	137.50	-5	6,946	-0.07%
2022/01/19	8	138.00	2	138.25	137.00	6	6,916	0.09%
2022/01/18	7	140.93	3	143.33	139.00	4	6,853	0.06%
2022/01/17	1	136.50	15	138.77	141.00	-14	6,601	-0.21%
2022/01/14	6	130.83	2	130.75	136.00	4	6,415	0.06%
2022/01/13	6	132.25	1	132.00	132.50	5	6,266	0.08%
2022/01/12	0	0.00	10	134.00	134.00	-10	6,152	-0.16%
2022/01/11	1	135.00	10	134.05	134.50	-9	6,083	-0.15%
2022/01/10	22	138.82	6	137.75	136.50	16	5,920	0.27%
2022/01/07	5	134.40	11	134.09	133.50	-6	5,443	-0.11%
2022/01/06	8	130.19	7	132.07	133.00	1	5,078	0.02%
2022/01/05	3	128.17	12	129.33	131.00	-9	4,843	-0.19%
2022/01/04	2	126.00	6	125.83	126.50	-4	4,643	-0.09%
2022/01/03	19	127.32	22	128.18	124.00	-3	4,567	-0.07%
2021/12/30	1	124.00	1	124.50	123.50	0	4,268	0.00%
2021/12/28	1	119.00	2	119.50	120.00	-1	4,177	-0.02%
2021/12/27	0	0.00	2	119.50	120.00	-2	4,180	-0.05%
2021/12/23	1	117.50	1	120.49	120.50	0	4,220	0.00%
2021/12/21	6	117.00	4	117.63	118.00	2	4,199	0.05%
2021/12/20	1	116.00	1	117.50	117.50	0	4,208	0.00%
2021/12/16	3	117.00	0	0.00	116.50	3	4,196	0.07%
2021/12/14	0	117.00	0	0.00	116.00	0	4,174	0.00%
2021/12/13	1	118.50	1	118.50	118.50	0	4,157	0.00%
2021/12/10	1	117.00	0	0.00	116.50	1	4,171	0.02%
2021/12/09	0	0.00	2	119.00	118.50	-2	4,163	-0.05%
2021/12/08	0	120.00	0	0.00	119.00	0	4,143	0.00%
2021/12/07	2	123.00	0	0.00	120.00	2	4,113	0.05%
2021/12/06	6	119.00	0	0.00	121.00	6	4,030	0.15%
2021/12/03	1	118.00	1	118.50	118.50	0	4,004	0.00%
2021/12/02	2	119.00	1	117.00	116.00	1	4,092	0.02%
2021/11/30	0	0.00	2	119.50	117.50	-2	4,150	-0.05%
2021/11/29	0	0.00	9	115.22	117.00	-9	4,220	-0.21%
2021/11/26	2	117.50	7	116.00	117.00	-5	4,270	-0.12%
2021/11/24	2	120.50	2	119.00	119.00	0	4,265	0.00%
2021/11/23	1	120.50	1	119.00	119.00	0	4,270	0.00%
2021/11/22	1	124.50	0	0.00	123.00	1	4,222	0.02%
2021/11/19	2	122.00	0	0.00	122.50	2	4,192	0.05%
2021/11/18	5	122.30	6	122.17	122.50	-1	4,185	-0.02%
2021/11/17	2	123.25	6	123.83	123.00	-4	4,166	-0.10%
2021/11/16	0	0.00	8	127.25	124.50	-8	4,127	-0.19%
2021/11/15	8	125.88	4.3	125.38	126.00	3.7	4,032	0.09%
2021/11/12	10	123.30	40	121.88	121.50	-30	3,936	-0.76%
2021/11/11	31	113.53	46.3	120.52	122.00	-15.3	3,788	-0.40%
2021/11/10	0	0.00	1	112.00	112.00	-1	3,457	-0.03%
2021/11/05	6.1	109.91	4	109.63	110.00	2.1	3,576	0.06%
2021/11/04	3.1	111.83	0	0.00	111.00	3.1	3,599	0.08%
2021/11/03	6.1	112.01	1	112.50	111.50	5.1	3,626	0.14%
2021/11/02	3	114.17	5	116.00	114.00	-2	3,609	-0.06%
2021/11/01	4	116.13	9	116.06	115.50	-5	3,553	-0.14%
2021/10/29	1	112.50	7	110.93	112.00	-6	3,691	-0.16%
2021/10/28	14	111.18	8.2	111.17	111.50	5.8	3,691	0.16%
2021/10/26	8.2	105.99	3	104.50	104.50	5.2	3,798	0.14%
2021/10/25	0	0.00	14	109.00	109.00	-14	3,745	-0.37%
2021/10/22	1	110.50	2	110.50	110.00	-1	3,809	-0.03%
2021/10/21	0	0.00	3	107.67	107.00	-3	3,789	-0.08%
2021/10/19	2	105.00	0	0.00	107.00	2	3,939	0.05%
2021/10/18	0	0.00	6.2	103.66	106.00	-6.2	3,941	-0.16%
2021/10/15	1	100.00	0	0.00	100.00	1	3,951	0.03%
2021/10/14	5	100.00	2	102.00	100.50	3	3,969	0.08%
2021/10/13	6	100.83	2.3	102.42	100.50	3.7	4,003	0.09%
2021/10/12	1	103.50	0	0.00	103.50	1	4,032	0.02%
2021/10/08	1	105.50	0	0.00	105.50	1	4,160	0.02%
2021/10/07	15	105.03	4	105.50	104.50	11	4,260	0.26%
2021/10/06	8	103.50	0	0.00	101.00	8	4,322	0.19%
2021/10/05	1	100.00	0	0.00	102.00	1	4,362	0.02%
2021/10/04	5	99.50	0	0.00	98.90	5	4,437	0.11%
2021/10/01	7.2	99.93	1	99.20	98.80	6.2	4,609	0.13%
2021/09/30	11	102.00	0	0.00	102.00	11	4,627	0.24%
2021/09/29	1	100.00	4	100.63	100.50	-3	4,629	-0.06%
2021/09/28	3	102.33	0	0.00	102.50	3	4,722	0.06%
2021/09/23	0	0.00	1	105.00	105.00	-1	4,886	-0.02%
2021/09/17	1	105.00	0	0.00	106.00	1	5,299	0.02%
2021/09/15	0	0.00	1	104.50	104.50	-1	5,896	-0.02%
2021/09/13	0	0.00	1	108.50	108.50	-1	6,260	-0.02%
2021/09/10	4	109.50	6	109.17	110.00	-2	6,501	-0.03%
2021/09/09	1	106.50	0	0.00	106.50	1	6,650	0.02%
2021/09/08	7	106.36	5	107.50	106.00	2	7,162	0.03%
2021/09/07	7	111.21	57	108.93	110.00	-50	7,208	-0.69%
2021/09/06	1	108.50	0	0.00	108.50	1	7,176	0.01%
2021/09/03	0	0.00	1	112.00	112.50	-1	7,164	-0.01%
2021/09/02	6.2	112.76	5	111.90	112.50	1.2	7,164	0.02%
2021/09/01	2	110.50	42	110.39	111.50	-40	7,129	-0.56%
2021/08/31	0	0.00	1	104.50	103.50	-1	7,206	-0.01%
2021/08/30	1	106.50	0	0.00	105.50	1	7,350	0.01%
2021/08/27	1	105.50	3	105.50	105.50	-2	7,380	-0.03%
2021/08/25	1	108.50	0	0.00	109.50	1	7,551	0.01%
2021/08/18	6	104.58	4	101.50	107.00	2	8,134	0.02%
2021/08/17	6	103.83	0	0.00	102.50	6	8,127	0.07%
2021/08/16	5	106.50	4	110.00	109.50	1	8,144	0.01%
2021/08/13	10	112.50	2	112.00	111.00	8	8,097	0.10%
2021/08/12	14	117.00	4	117.00	117.00	10	8,092	0.12%
2021/08/11	0	0.00	1	117.00	118.00	-1	8,208	-0.01%
2021/08/10	3	120.17	21	119.50	120.00	-18	8,211	-0.22%
2021/08/09	6	121.33	1	121.50	120.00	5	8,233	0.06%
2021/08/06	2	123.50	1	123.50	123.00	1	8,216	0.01%
2021/08/05	1	125.50	1	126.50	126.00	0	8,254	0.00%
2021/08/04	30	127.22	11	127.27	125.50	19	8,356	0.23%
2021/08/03	1	131.00	5.1	130.27	131.00	-4.1	8,215	-0.05%
2021/08/02	15	130.17	18	128.28	128.50	-3	8,175	-0.04%
2021/07/30	2	126.50	4	125.88	125.00	-2	8,088	-0.02%
2021/07/28	1	118.00	4	116.00	118.00	-3	8,142	-0.04%
2021/07/26	0	0.00	0.1	125.50	124.50	-0.1	8,215	0.00%
2021/07/23	1	123.00	2	125.25	123.50	-1	8,175	-0.01%
2021/07/22	0	0.00	1	124.00	122.50	-1	8,046	-0.01%
2021/07/21	5	118.70	4	120.75	118.00	1	8,071	0.01%
2021/07/20	3	121.17	0	0.00	120.50	3	8,046	0.04%
2021/07/19	0	0.00	0	126.00	126.00	0	8,033	0.00%
2021/07/16	1	124.50	3	126.83	126.00	-2	8,058	-0.02%
2021/07/15	7	127.79	6	125.33	125.50	1	8,200	0.01%
2021/07/14	0	0.00	2	125.25	127.00	-2	8,309	-0.02%
2021/07/13	0	0.00	6	125.42	123.50	-6	8,366	-0.07%
2021/07/12	1	122.50	5	121.50	122.50	-4	8,309	-0.05%
2021/07/09	6	123.08	8	122.94	122.50	-2	8,241	-0.02%
2021/07/08	12	126.04	9.1	127.00	127.00	2.9	8,295	0.03%
2021/07/07	0	0.00	1	122.00	122.00	-1	8,212	-0.01%
2021/07/06	12	123.79	2	122.00	122.00	10	8,262	0.12%
2021/07/05	9	123.06	4	124.50	124.00	5	8,290	0.06%
2021/07/02	1	118.50	1	121.00	121.50	0	8,352	0.00%
2021/07/01	10	118.50	2	118.50	118.50	8	8,579	0.09%
2021/06/30	15	121.30	3	121.00	121.00	12	8,565	0.14%
2021/06/29	5.1	119.51	4	121.38	121.50	1.1	8,529	0.01%
2021/06/28	14.1	122.25	1	123.00	121.00	13.1	8,420	0.15%
2021/06/25	5	128.00	9	130.33	127.50	-4	8,186	-0.05%
2021/06/24	8	134.31	7	136.50	132.50	1	8,043	0.01%
2021/06/23	4	131.88	1.1	129.69	130.50	2.9	7,640	0.04%
2021/06/22	4	128.50	3	129.17	128.50	1	7,450	0.01%
2021/06/21	7	127.43	10	128.95	127.50	-3	7,311	-0.04%
2021/06/18	2	127.25	204	128.00	127.50	-202	7,157	-2.82%	大賣/鉅額交易
2021/06/17	9	128.00	29.4	128.88	128.50	-20.4	7,071	-0.29%
2021/06/16	5	122.50	4	122.75	122.50	1	6,686	0.01%
2021/06/15	1	118.50	7	121.43	121.00	-6	6,730	-0.09%
2021/06/11	5	122.10	2	120.50	120.50	3	6,792	0.04%
2021/06/10	5	121.00	0	0.00	122.00	5	6,833	0.07%
2021/06/09	11	121.95	11	122.55	122.00	0	6,843	0.00%
2021/06/08	45	124.99	11	125.55	123.50	34	6,828	0.50%
2021/06/07	1	120.00	11	123.27	125.00	-10	6,699	-0.15%
2021/06/03	4	122.00	5	122.00	122.00	-1	6,698	-0.01%
2021/06/02	65	120.99	0	0.00	121.00	65	6,697	0.97%
2021/06/01	28	120.96	46	122.98	121.50	-18	6,701	-0.27%
2021/05/31	0	0.00	2	118.50	119.00	-2	6,484	-0.03%
2021/05/27	7	117.71	84	117.65	116.00	-77	6,455	-1.19%
2021/05/26	80	116.13	12	117.42	117.00	68	6,384	1.07%
2021/05/25	0	0.00	1	113.00	112.50	-1	6,244	-0.02%
2021/05/24	0	0.00	2	110.00	111.50	-2	6,239	-0.03%
2021/05/20	0	104.50	30	103.50	103.00	-30	6,236	-0.48%
2021/05/19	2	106.00	0	0.00	108.00	2	6,218	0.03%
2021/05/18	32	101.47	0	0.00	102.00	32	6,172	0.52%
2021/05/17	1	97.00	1	94.90	93.50	0	6,196	0.00%
2021/05/14	1	99.50	0	0.00	98.70	1	6,211	0.02%
2021/05/13	6	93.00	6	94.40	97.70	0	6,207	0.00%
2021/05/12	10	95.86	9	96.82	97.30	1	6,162	0.02%
2021/05/11	5	107.80	0	0.00	105.50	5	6,169	0.08%
2021/05/07	1	115.00	2	117.00	118.00	-1	6,122	-0.02%
2021/05/06	0	0.00	1	113.00	112.00	-1	6,037	-0.02%
2021/05/05	2	107.75	52	110.00	107.00	-50	5,954	-0.84%
2021/05/04	6	106.17	0	0.00	107.00	6	5,847	0.10%
2021/05/03	1	111.00	0	0.00	110.50	1	5,799	0.02%
2021/04/29	0	0.00	3	116.33	116.00	-3	5,796	-0.05%
2021/04/28	3	113.83	0	0.00	115.00	3	5,791	0.05%
2021/04/27	7	114.21	0	0.00	114.50	7	5,820	0.12%
2021/04/26	1	119.00	0	0.00	118.00	1	5,753	0.02%
2021/04/23	1	118.00	0	0.00	118.00	1	5,735	0.02%
2021/04/22	0.1	116.98	1	117.00	116.50	-0.9	5,729	-0.02%
2021/04/21	11	117.91	1	121.00	117.00	10	5,690	0.18%
2021/04/20	9	127.39	13	127.62	122.50	-4	5,526	-0.07%
2021/04/19	2	123.50	6	122.83	123.50	-4	5,329	-0.08%
2021/04/16	1	117.50	2	117.75	117.50	-1	5,203	-0.02%
2021/04/14	1	114.00	2	117.25	117.00	-1	5,388	-0.02%
2021/04/13	4	115.88	0.2	114.00	113.00	3.9	5,436	0.07%
2021/04/12	4	118.00	0	0.00	118.00	4	5,490	0.07%
2021/04/09	2	121.50	0	0.00	121.50	2	5,700	0.04%
2021/04/08	6	124.17	6	125.50	124.00	0	5,746	0.00%
2021/04/07	8	122.44	12	124.50	125.50	-4	5,607	-0.07%
2021/04/06	5	118.00	4	118.13	118.50	1	5,365	0.02%
2021/04/01	1	115.00	0	0.00	115.00	1	5,345	0.02%
2021/03/31	1	118.00	0	0.00	117.00	1	5,309	0.02%
2021/03/30	0	0.00	2	117.50	118.00	-2	5,295	-0.04%
2021/03/26	0	0.00	1	117.00	117.00	-1	5,360	-0.02%
2021/03/25	0	0.00	1	114.50	114.50	-1	5,354	-0.02%
2021/03/23	2	115.00	0	0.00	116.00	2	5,345	0.04%
2021/03/22	1	119.00	0	0.00	118.50	1	5,314	0.02%
2021/03/19	6	120.08	4	119.63	120.50	2	5,278	0.04%
2021/03/18	1	119.50	3	118.67	120.00	-2	5,177	-0.04%
2021/03/17	0	0.00	3	118.00	118.50	-3	5,196	-0.06%
2021/03/16	3.2	114.68	2	114.75	115.50	1.2	5,119	0.02%
2021/03/15	0	0.00	4	112.00	113.00	-4	5,095	-0.08%
2021/03/12	0	0.00	11	110.14	110.00	-11	5,064	-0.22%
2021/03/10	9	107.94	9	107.56	107.50	0	5,255	0.00%
2021/03/09	3	102.83	0	0.00	103.50	3	5,374	0.06%
2021/03/08	6	110.58	0	0.00	109.00	6	5,444	0.11%
2021/03/05	8	113.00	0	0.00	113.50	8	5,425	0.15%
2021/03/04	6	113.33	1	113.00	112.50	5	5,420	0.09%
2021/03/03	2.1	114.21	1	115.50	115.00	1.1	5,424	0.02%
2021/03/02	0	0.00	0.1	117.00	115.50	-0.1	5,381	0.00%
2021/02/25	1.2	115.67	0	0.00	115.50	1.2	5,503	0.02%
2021/02/24	1	118.00	0	0.00	117.00	1	5,618	0.02%
2021/02/23	2	118.50	0.1	118.73	119.00	1.9	5,604	0.03%
2021/02/22	1	120.00	0	0.00	120.50	1	5,616	0.02%
2021/02/19	0.1	121.50	1	122.00	122.00	-0.9	5,704	-0.02%
2021/02/18	1	119.50	0	0.00	119.50	1	5,716	0.02%
2021/02/17	8	118.13	0	0.00	118.50	8	5,699	0.14%
2021/02/05	6	121.17	10	120.70	121.00	-4	5,671	-0.07%
2021/02/04	2	124.50	0	125.50	124.50	2	5,672	0.03%
2021/02/03	0	126.25	0	0.00	126.00	0	5,729	0.00%
2021/02/02	4	128.75	8	130.19	125.50	-4	5,873	-0.07%
2021/02/01	2	127.50	1	126.00	127.50	1	5,802	0.02%
2021/01/25	1	127.50	1	128.00	127.50	0	6,517	0.00%
2021/01/22	0	0.00	1	127.50	127.00	-1	6,545	-0.02%
2021/01/15	0	0.00	2	125.00	122.00	-2	6,674	-0.03%
2021/01/14	0	0.00	1	124.50	125.50	-1	6,650	-0.02%
2021/01/12	6	122.58	1	121.50	121.50	5	6,712	0.07%
2021/01/11	1	123.50	1	122.50	124.50	0	6,724	0.00%
2021/01/08	6	126.92	10	123.50	123.50	-4	6,696	-0.06%
2021/01/07	8	130.31	1	127.50	128.50	7	6,583	0.11%
2021/01/06	14	132.89	1	136.00	131.00	13	6,497	0.20%
2021/01/05	12	134.00	6	135.00	134.50	6	6,302	0.10%
2021/01/04	0	0.00	8	134.94	138.00	-8	6,198	-0.13%
2020/12/31	4	128.50	12	127.75	129.00	-8	5,903	-0.14%
2020/12/30	0	0.00	1	125.00	125.00	-1	5,794	-0.02%
2020/12/29	10	124.50	0	0.00	125.00	10	5,794	0.17%
2020/12/28	1	125.50	0	0.00	126.50	1	5,784	0.02%
2020/12/25	0	0.00	2	125.00	123.00	-2	5,836	-0.03%
2020/12/24	10	125.00	10	124.00	124.00	0	5,879	0.00%
2020/12/23	22	125.32	22.1	125.55	125.50	-0.1	5,929	0.00%
2020/12/22	1	125.00	1	122.00	122.00	0	5,968	0.00%
2020/12/21	0	0.00	1	121.50	122.50	-1	6,068	-0.02%
2020/12/17	1	127.00	0	0.00	124.50	1	6,294	0.02%
2020/12/16	50	126.00	3	125.17	125.50	47	6,325	0.74%
2020/12/15	2	120.00	1	123.00	120.00	1	6,328	0.02%
2020/12/14	0	0.00	3	122.67	123.00	-3	6,318	-0.05%
2020/12/11	5	122.20	0	0.00	121.50	5	6,331	0.08%
2020/12/10	0	0.00	1	126.00	128.50	-1	6,286	-0.02%
2020/12/09	0	0.00	3	129.00	128.00	-3	6,300	-0.05%
2020/12/08	2	128.00	1	127.50	127.50	1	6,282	0.02%
2020/12/07	3.1	127.35	0	0.00	126.50	3.1	6,300	0.05%
2020/12/04	3	131.50	114	131.53	131.50	-111	6,201	-1.79%	大賣/鉅額交易
2020/12/03	0	0.00	5	128.00	128.50	-5	6,161	-0.08%
2020/12/02	81	125.19	31	127.34	129.50	50	6,071	0.82%
2020/12/01	3	122.67	20	123.50	124.00	-17	5,958	-0.29%
2020/11/30	14	122.64	4	123.25	122.00	10	5,956	0.17%
2020/11/27	10	121.25	2	120.00	121.50	8	5,926	0.13%
2020/11/26	0	0.00	2	118.50	118.50	-2	5,973	-0.03%
2020/11/25	62	118.27	4.1	116.02	115.00	58	5,985	0.97%
2020/11/24	4	120.88	1	119.00	118.50	3	5,963	0.05%
2020/11/23	0	0.00	4	120.75	121.00	-4	5,936	-0.07%
2020/11/20	1	118.00	1	117.00	118.00	0	5,872	0.00%
2020/11/19	1	116.50	89	117.99	118.00	-88	5,907	-1.49%
2020/11/18	2	117.25	4	118.88	116.50	-2	5,959	-0.03%
2020/11/17	2	115.75	1	117.00	115.50	1	5,992	0.02%
2020/11/16	1	117.50	0	0.00	116.50	1	6,150	0.02%
2020/11/13	2	115.00	25	115.00	115.00	-23	6,150	-0.37%
2020/11/12	1	113.00	21	115.02	113.00	-20	6,165	-0.32%
2020/11/11	1.1	111.62	4	113.13	113.50	-3	6,200	-0.05%
2020/11/10	18	111.00	18.1	111.67	111.50	-0.1	6,229	0.00%
2020/11/09	1	109.50	1	108.50	108.50	0	6,155	0.00%
2020/11/06	16	109.28	5	110.50	109.00	11	6,121	0.18%
2020/11/05	36.1	109.11	41	109.50	109.50	-5	6,125	-0.08%
2020/11/04	38	104.87	42	104.88	107.00	-4	6,024	-0.07%
2020/11/03	31	103.26	29	102.83	102.50	2	6,051	0.03%
2020/11/02	6	101.65	25	99.22	103.00	-19	6,219	-0.31%
2020/10/30	7	96.04	2	95.00	94.00	5	6,125	0.08%
2020/10/29	11	97.29	6	97.70	98.20	5	6,200	0.08%
2020/10/28	13	102.96	12	102.71	102.00	1	6,242	0.02%
2020/10/27	0	0.00	1	103.00	103.50	-1	6,455	-0.02%
2020/10/26	22	103.73	15	102.83	102.50	7	6,551	0.11%
2020/10/23	10	103.50	13	104.50	106.00	-3	6,653	-0.05%
2020/10/21	11	104.55	0	0.00	104.00	11	7,232	0.15%
2020/10/20	1	102.50	1	103.50	104.00	0	7,524	0.00%
2020/10/19	5	104.40	3	104.33	105.00	2	7,543	0.03%
2020/10/16	10	101.50	11	100.59	100.00	-1	7,669	-0.01%
2020/10/15	22	100.57	21	100.83	101.00	1	7,813	0.01%
2020/10/14	1	103.50	0	0.00	102.00	1	8,008	0.01%
2020/10/13	3	102.33	1	103.00	102.00	2	8,209	0.02%
2020/10/12	23	103.48	22	102.80	102.50	1	8,285	0.01%
2020/10/08	12	103.58	18	103.00	103.00	-6	8,359	-0.07%
2020/10/07	7	102.93	0	0.00	103.50	7	8,523	0.08%
2020/10/06	20	104.75	20	104.75	105.00	0	8,631	0.00%
2020/10/05	10	103.00	11	103.55	104.50	-1	8,730	-0.01%
2020/09/30	0	0.00	2	103.50	104.00	-2	8,985	-0.02%
2020/09/29	7	102.71	5	102.30	100.00	2	9,062	0.02%
2020/09/28	5	103.00	5	103.10	104.00	0	9,246	0.00%
2020/09/25	6	101.33	5	102.20	101.00	1	9,398	0.01%
2020/09/24	8	105.94	14	106.18	104.50	-6	9,360	-0.06%
2020/09/23	37	111.00	10	111.45	110.50	27	9,338	0.29%
2020/09/22	4	115.88	0	0.00	113.50	4	9,371	0.04%
2020/09/21	4	120.38	2	121.75	119.00	2	9,553	0.02%
2020/09/18	0	0.00	4	123.75	124.00	-4	9,579	-0.04%
2020/09/17	1	120.00	11	122.00	121.00	-10	9,684	-0.10%
2020/09/16	4	121.13	24	124.00	120.00	-20	9,909	-0.20%
2020/09/15	8	124.50	5	125.00	122.00	3	10,093	0.03%
2020/09/14	2	122.25	8	123.19	123.50	-6	10,728	-0.06%
2020/09/08	6	119.33	1	123.50	118.00	5	11,265	0.04%
2020/09/07	16	123.88	1	119.50	119.50	15	11,292	0.13%
2020/09/04	1	123.50	5	122.00	123.50	-4	11,363	-0.04%
2020/09/03	2	120.50	8	122.44	120.50	-6	11,330	-0.05%
2020/09/02	1	119.50	3	121.17	119.50	-2	11,524	-0.02%
2020/09/01	4	114.38	12	114.38	119.50	-8	11,532	-0.07%
2020/08/31	7	118.21	5	118.50	119.00	2	11,530	0.02%
2020/08/28	7	119.21	6	119.75	119.50	1	11,875	0.01%
2020/08/27	0	0.00	2	122.50	120.00	-2	11,921	-0.02%
2020/08/26	19	121.92	7	121.29	121.00	12	12,008	0.10%
2020/08/25	17	124.50	11	125.41	124.50	6	12,059	0.05%
2020/08/24	2	119.75	27	119.09	122.50	-25	12,159	-0.21%
2020/08/21	27	120.13	6	120.33	119.00	21	12,257	0.17%
2020/08/20	70	119.81	0	0.00	119.00	70	12,317	0.57%
2020/08/19	2	134.75	52	131.20	132.00	-50	12,401	-0.40%
2020/08/18	26	135.21	12	136.13	135.00	14	12,520	0.11%
2020/08/17	4	135.75	6	136.67	136.50	-2	12,700	-0.02%
2020/08/14	4	133.38	14	134.86	135.50	-10	12,986	-0.08%
2020/08/13	12	134.88	11	133.00	130.50	1	13,286	0.01%
2020/08/12	2	131.75	1	130.00	131.50	1	13,554	0.01%
2020/08/11	10	130.95	9	132.72	130.50	1	13,753	0.01%
2020/08/10	15	132.57	1	136.50	132.50	14	14,005	0.10%
2020/08/07	15	137.73	1	138.00	138.00	14	14,014	0.10%
2020/08/06	4	140.63	25	140.48	141.00	-21	14,069	-0.15%
2020/08/05	20	132.98	9	132.22	132.00	11	13,832	0.08%
2020/08/04	30	133.00	38.2	133.69	135.50	-8.2	13,875	-0.06%
2020/08/03	7	129.64	0	0.00	129.00	7	14,105	0.05%
2020/07/31	55	130.74	78	132.92	134.50	-23	14,435	-0.16%
2020/07/30	8	124.06	10	124.55	124.50	-2	14,296	-0.01%
2020/07/29	14	125.75	9	127.33	124.00	5	14,243	0.04%
2020/07/28	16	129.81	6	129.42	127.50	10	14,123	0.07%
2020/07/27	72	129.29	60	131.77	126.50	12	13,939	0.09%
2020/07/24	34	138.47	19	144.55	134.50	15	13,648	0.11%
2020/07/23	20	148.75	30	148.47	148.50	-10	13,462	-0.07%
2020/07/22	43	147.85	31	148.02	146.50	12	13,540	0.09%
2020/07/21	24	145.46	21	145.19	145.00	3	13,434	0.02%
2020/07/20	28	143.46	48	141.81	147.00	-20	13,443	-0.15%
2020/07/17	11	141.55	14	139.86	140.50	-3	13,369	-0.02%
2020/07/16	21	137.05	21	137.90	135.50	0	13,413	0.00%
2020/07/15	2	140.00	1	142.50	138.50	1	13,521	0.01%
2020/07/14	6	143.67	2	149.75	143.00	4	13,658	0.03%
2020/07/13	0	0.00	1	143.00	142.50	-1	13,714	-0.01%
2020/07/10	19	139.71	15	138.97	139.00	4	13,873	0.03%
2020/07/09	16	140.69	11	145.09	144.00	5	14,044	0.04%
2020/07/08	35	138.80	47	137.94	138.50	-12	14,086	-0.09%
2020/07/07	8	136.81	10	140.30	135.50	-2	14,123	-0.01%
2020/07/06	17	131.82	21	133.45	141.50	-4	14,040	-0.03%
2020/07/03	23	128.57	20	129.75	129.50	3	14,054	0.02%
2020/07/02	33	128.12	31	129.98	129.00	2	14,219	0.01%
2020/07/01	2	131.50	0	0.00	129.50	2	14,228	0.01%
2020/06/30	20	131.35	21	128.95	130.00	-1	14,122	-0.01%
2020/06/29	13	127.35	2	128.00	125.00	11	13,947	0.08%
2020/06/24	13	130.42	7	129.86	130.00	6	13,953	0.04%
2020/06/23	32	129.16	36.1	128.44	131.50	-4.1	14,096	-0.03%
2020/06/22	11	126.05	10	128.00	126.00	1	14,008	0.01%
2020/06/19	62	128.00	58	127.63	124.50	4	13,904	0.03%
2020/06/18	3	116.50	27	121.74	125.50	-24	13,283	-0.18%
2020/06/17	3	114.83	3	115.33	114.50	0	12,929	0.00%
2020/06/16	18	115.31	17	116.35	115.00	1	13,007	0.01%
2020/06/15	3	114.67	1	118.00	113.50	2	12,999	0.02%
2020/06/12	2	113.00	1	113.50	117.00	1	12,974	0.01%
2020/06/11	2	117.25	4	120.13	116.50	-2	12,975	-0.02%
2020/06/10	7	119.29	7	120.29	117.50	0	12,897	0.00%
2020/06/09	10	119.65	17	122.85	119.00	-7	12,922	-0.05%
2020/06/08	13	121.50	1	122.00	119.00	12	12,756	0.09%
2020/06/05	4	120.25	1	121.00	120.00	3	12,754	0.02%
2020/06/04	5	118.50	27	119.50	120.00	-22	12,691	-0.17%
2020/06/03	6	113.92	4	114.75	114.00	2	12,381	0.02%
2020/06/02	15	114.43	14	115.61	112.50	1	12,366	0.01%
2020/06/01	30	114.68	15	116.57	113.00	15	12,409	0.12%
2020/05/29	7	112.86	6	114.67	114.50	1	12,404	0.01%
2020/05/28	34	115.46	33	116.80	114.00	1	12,423	0.01%
2020/05/27	6	116.67	1	117.00	116.50	5	12,381	0.04%
2020/05/26	16	119.44	5	121.20	123.50	11	12,251	0.09%
2020/05/25	112	119.91	2	119.00	119.00	110	12,106	0.91%	大買/鉅額交易
2020/05/22	11	120.68	10	117.75	116.50	1	11,952	0.01%
2020/05/21	13	124.65	113	123.80	124.00	-100	11,722	-0.85%	大賣/
2020/05/20	16	111.97	228	111.19	117.00	-212	11,378	-1.86%	大賣/鉅額交易
2020/05/19	14	110.07	28	108.05	110.00	-14	11,042	-0.13%
2020/05/18	18	103.17	17	104.44	103.00	1	10,809	0.01%
2020/05/15	32	99.84	46	100.07	105.00	-14	10,827	-0.13%
2020/05/14	6	97.07	7	99.10	96.50	-1	10,511	-0.01%
2020/05/13	17	99.27	13	99.44	98.40	4	10,449	0.04%
2020/05/12	86	103.97	5	103.50	104.00	81	10,347	0.78%
2020/05/11	12	101.67	2	103.25	101.00	10	10,300	0.10%
2020/05/08	17	102.14	95	101.14	100.50	-78	10,162	-0.77%
2020/05/07	4	99.08	27	99.68	101.50	-23	9,789	-0.23%
2020/05/06	4	90.60	6	91.07	92.70	-2	9,386	-0.02%
2020/05/05	2	89.65	2	90.05	88.60	0	9,305	0.00%
2020/05/04	1	88.80	0	0.00	89.00	1	9,311	0.01%
2020/04/30	6	90.20	2	90.10	90.50	4	9,313	0.04%
2020/04/29	1	90.70	1	91.30	90.30	0	9,302	0.00%
2020/04/28	10	90.60	14	90.71	90.00	-4	9,320	-0.04%
2020/04/27	8	91.70	5	90.86	92.00	3	9,225	0.03%
2020/04/24	1	88.00	2	89.00	88.00	-1	9,086	-0.01%
2020/04/23	1	89.80	2	88.05	87.70	-1	9,035	-0.01%
2020/04/22	3	87.83	0	0.00	88.70	3	8,902	0.03%
2020/04/21	55	91.45	13	91.36	89.20	42	8,804	0.48%
2020/04/20	2	89.60	9	90.08	90.20	-7	8,661	-0.08%
2020/04/17	53	90.99	19	89.88	87.30	34	8,547	0.40%
2020/04/16	5	87.46	4	87.43	86.50	1	8,339	0.01%
2020/04/15	13	86.57	5	87.82	84.50	8	8,184	0.10%
2020/04/14	2	83.85	19	83.81	86.00	-17	7,972	-0.21%
2020/04/13	11	78.65	18	78.84	78.20	-7	7,791	-0.09%
2020/04/10	20	76.83	11	77.23	76.00	9	7,578	0.12%
2020/04/09	28	77.10	27	77.10	76.00	1	7,619	0.01%
2020/04/08	34	78.62	27	78.74	77.70	7	7,540	0.09%
2020/04/07	45	78.25	68	77.97	78.70	-23	7,374	-0.31%
2020/04/06	36	72.45	33	71.73	73.90	3	7,322	0.04%
2020/04/01	5	70.68	10	70.34	71.00	-5	7,290	-0.07%
2020/03/31	5	69.76	5	70.10	69.10	0	7,274	0.00%
2020/03/30	8	68.84	18	68.75	69.50	-10	7,220	-0.14%
2020/03/27	39	71.80	33	73.02	69.20	6	7,209	0.08%
2020/03/26	8	69.13	7	67.66	71.00	1	7,219	0.01%
2020/03/25	5	69.46	3	68.97	69.50	2	7,200	0.03%
2020/03/24	5	62.40	11	62.47	63.20	-6	7,195	-0.08%
2020/03/23	4	56.28	6	56.08	57.50	-2	7,182	-0.03%
2020/03/20	26	58.35	26	58.86	57.30	0	7,242	0.00%
2020/03/19	15	56.61	127	55.45	55.30	-112	7,162	-1.56%	大賣/鉅額交易
2020/03/18	5	62.28	0	0.00	61.40	5	7,198	0.07%
2020/03/17	2	66.80	2	66.50	64.80	0	7,168	0.00%
2020/03/16	10	72.40	1	74.60	69.80	9	7,172	0.13%
2020/03/13	8	73.35	3	73.13	75.80	5	7,254	0.07%
2020/03/12	23	83.91	4	88.80	81.10	19	7,460	0.25%
2020/03/11	1	90.90	3	91.87	90.00	-2	7,486	-0.03%
2020/03/10	12	88.28	2	87.25	89.00	10	7,626	0.13%
2020/03/09	15	88.97	1	88.40	87.30	14	7,609	0.18%
2020/03/06	11	93.39	13	92.51	92.30	-2	7,687	-0.03%
2020/03/05	8	95.01	7	93.79	92.10	1	7,712	0.01%
2020/03/04	10	94.37	5	92.66	93.10	5	7,659	0.07%
2020/03/03	3	94.20	6	94.62	97.00	-3	7,837	-0.04%
2020/03/02	5	89.40	0	0.00	88.80	5	7,769	0.06%
2020/02/27	3	94.70	2	98.15	93.30	1	7,822	0.01%
2020/02/26	11	99.93	2	103.75	96.50	9	8,113	0.11%
2020/02/25	0	0.00	4	104.13	104.00	-4	8,522	-0.05%
2020/02/24	1	102.50	0	0.00	104.00	1	8,910	0.01%
2020/02/21	3	106.50	3	105.67	105.50	0	9,085	0.00%
2020/02/19	2	109.00	2	109.75	110.50	0	9,216	0.00%
2020/02/18	6	109.92	20	110.75	109.00	-14	9,281	-0.15%
2020/02/14	1	103.00	0	0.00	101.50	1	9,128	0.01%
2020/02/13	1	101.00	1	102.00	102.00	0	9,198	0.00%
2020/02/12	0	0.00	3	99.10	100.00	-3	9,111	-0.03%
2020/02/10	1	92.50	1	94.10	95.50	0	9,235	0.00%
2020/02/06	15	96.55	1	97.50	97.10	14	9,485	0.15%
2020/02/04	1	100.00	0	0.00	100.00	1	9,683	0.01%
2020/02/03	1	93.90	5	92.48	97.20	-4	9,800	-0.04%
2020/01/31	13	99.96	6	99.95	99.80	7	10,004	0.07%
2020/01/30	8	104.19	0	0.00	103.50	8	10,358	0.08%
2020/01/20	3	115.33	3	115.50	114.50	0	10,612	0.00%
2020/01/17	1	114.50	1	114.50	113.00	0	11,359	0.00%
2020/01/16	3	114.50	1.1	114.95	113.50	1.9	12,015	0.02%
2020/01/15	1	115.50	1	118.00	116.00	0	12,587	0.00%
2020/01/14	201	118.49	2	121.00	118.00	199	12,688	1.57%	大買/鉅額交易
2020/01/13	1	112.50	2	115.75	116.50	-1	12,599	-0.01%
2020/01/10	2	112.00	0	0.00	112.00	2	12,586	0.02%
2020/01/08	1	110.50	1	112.50	109.00	0	12,484	0.00%
2020/01/07	48	114.04	1	114.50	113.50	47	12,440	0.38%
2020/01/06	5	124.00	2	123.00	121.00	3	12,421	0.02%
2020/01/03	12	124.04	22	123.20	121.00	-10	12,397	-0.08%
2019/12/31	1	114.00	0	0.00	117.00	1	12,227	0.01%
2019/12/30	0	0.00	4	117.00	115.50	-4	12,238	-0.03%
2019/12/27	3	111.33	4	111.00	111.50	-1	12,064	-0.01%
2019/12/26	1	108.50	0	0.00	108.50	1	12,027	0.01%
2019/12/25	3	107.50	2	108.00	108.00	1	12,041	0.01%
2019/12/24	1	109.00	0	0.00	109.00	1	12,099	0.01%
2019/12/23	7	105.57	3	105.00	107.50	4	12,070	0.03%
2019/12/20	11	114.82	2	115.75	113.00	9	11,808	0.08%
2019/12/19	1	117.50	8	117.44	117.50	-7	11,763	-0.06%
2019/12/18	3	114.00	0	0.00	112.50	3	11,718	0.03%
2019/12/17	0	0.00	1	117.00	117.50	-1	11,857	-0.01%
2019/12/16	3	114.00	3	112.00	113.50	0	11,872	0.00%
2019/12/13	7	110.50	8	110.56	111.00	-1	12,080	-0.01%
2019/12/12	3	109.00	0.1	108.00	108.50	2.9	12,109	0.02%
2019/12/11	5	110.60	6	110.42	111.00	-1	12,067	-0.01%
2019/12/10	5	111.50	5	109.20	112.50	0	11,987	0.00%
2019/12/09	9	113.56	6	117.75	108.00	3	11,842	0.03%
2019/12/06	8	115.13	14	114.43	116.00	-6	11,650	-0.05%
2019/12/05	16	113.88	14	113.43	113.00	2	11,643	0.02%
2019/12/04	2	109.50	2	111.00	112.00	0	11,571	0.00%
2019/12/03	4	109.00	4	108.00	110.50	0	11,796	0.00%
2019/12/02	92	109.86	0	0.00	109.00	92	11,729	0.78%
2019/11/29	9	111.44	9	112.22	111.00	0	11,693	0.00%
2019/11/28	122	116.32	8	116.13	112.00	114	11,640	0.98%	大買/鉅額交易
2019/11/26	14	111.25	213	109.19	114.50	-199	11,571	-1.72%	大賣/鉅額交易
2019/11/25	18	112.56	17	114.59	112.50	1	11,565	0.01%
2019/11/22	72	105.34	21	109.40	110.00	51	11,392	0.45%
2019/11/21	8	101.90	101	102.32	103.50	-93	11,252	-0.83%	大賣/
2019/11/20	21	94.60	15	95.46	94.30	6	11,440	0.05%
2019/11/19	0	0.00	1	97.70	97.70	-1	11,547	-0.01%
2019/11/18	1	96.40	12	96.73	97.20	-11	11,499	-0.10%
2019/11/15	11	94.18	0	0.00	93.40	11	11,470	0.10%
2019/11/14	0	0.00	14	95.96	96.00	-14	11,598	-0.12%
2019/11/13	0	0.00	6	92.75	94.50	-6	11,591	-0.05%
2019/11/12	24	94.30	11	94.30	93.00	13	11,834	0.11%
2019/11/11	4	93.15	3	93.00	93.10	1	12,086	0.01%
2019/11/08	4	95.33	10	95.80	94.80	-6	12,185	-0.05%
2019/11/07	20	94.46	9	94.67	94.00	11	12,217	0.09%
2019/11/06	2	97.85	1	98.50	98.50	1	12,136	0.01%
2019/11/05	10	99.68	4	98.05	97.50	6	12,079	0.05%
2019/11/04	15	101.17	11	100.25	101.50	4	11,944	0.03%
2019/11/01	33	99.02	34	99.27	99.10	-1	11,866	-0.01%
2019/10/31	28	99.23	29	99.37	99.50	-1	11,760	-0.01%
2019/10/30	23	98.56	22	99.19	100.50	1	11,680	0.01%
2019/10/29	69	98.61	6	99.95	97.00	63	11,515	0.55%
2019/10/28	25	95.36	14	95.81	96.10	11	11,397	0.10%
2019/10/25	19	93.82	87	94.43	96.80	-68	11,426	-0.60%
2019/10/24	7	84.03	139.5	86.68	89.10	-132.5	10,783	-1.23%	大賣/鉅額交易
2019/10/23	5	79.18	27	80.98	81.00	-22	10,243	-0.21%
2019/10/22	0	0.00	2	76.35	76.80	-2	9,768	-0.02%
2019/10/21	6	74.70	6	74.50	74.70	0	10,005	0.00%
2019/10/16	0	0.00	3	73.60	73.50	-3	10,220	-0.03%
2019/10/14	1	73.70	11	73.10	74.00	-10	10,542	-0.09%
2019/10/09	14	71.91	8	72.68	72.10	6	10,655	0.06%
2019/10/08	4	72.25	7	72.50	72.00	-3	10,693	-0.03%
2019/10/07	1	72.10	1	74.90	73.80	0	10,919	0.00%
2019/10/04	1	73.70	1	75.10	73.30	0	11,180	0.00%
2019/10/03	9	74.69	9	74.30	74.70	0	11,371	0.00%
2019/10/02	11	75.13	9	74.54	75.20	2	11,752	0.02%
2019/10/01	2	75.30	2	75.20	75.30	0	11,784	0.00%
2019/09/27	5	73.66	0	0.00	73.50	5	11,768	0.04%
2019/09/26	2	76.90	1	76.40	75.80	1	11,685	0.01%
2019/09/24	16	77.95	17	78.48	77.30	-1	11,763	-0.01%
2019/09/23	50	79.30	56	79.10	79.30	-6	11,736	-0.05%
2019/09/20	3	79.00	0	0.00	78.20	3	11,931	0.03%
2019/09/19	0	0.00	12	78.39	78.90	-12	11,853	-0.10%
2019/09/18	12	77.99	10	78.13	78.00	2	11,741	0.02%
2019/09/17	12	76.60	12	76.90	76.40	0	11,504	0.00%
2019/09/16	1	74.40	27	75.00	74.60	-26	11,458	-0.23%
2019/09/11	2	74.80	2	74.75	74.60	0	11,843	0.00%
2019/09/09	5	73.96	2	74.60	75.30	3	11,967	0.03%
2019/09/06	5	75.08	3	75.97	74.70	2	11,904	0.02%
2019/09/05	10	77.26	5	77.90	77.00	5	11,765	0.04%
2019/09/04	9	75.29	2	75.55	75.30	7	11,511	0.06%
2019/09/03	4	74.43	1	74.90	74.60	3	11,496	0.03%
2019/09/02	1	75.10	1	75.00	75.30	0	11,516	0.00%
2019/08/30	66	76.53	0	0.00	74.40	66	11,497	0.57%
2019/08/29	19	75.57	5	77.52	75.60	14	11,357	0.12%
2019/08/28	29	78.28	13	80.05	77.50	16	11,208	0.14%
2019/08/27	131	81.91	7	80.90	80.60	124	11,077	1.12%	大買/鉅額交易
2019/08/26	16	82.62	5	83.28	80.60	11	10,906	0.10%
2019/08/23	36	82.36	215	84.66	86.50	-179	10,601	-1.69%	大賣/鉅額交易
2019/08/22	18	79.03	46	79.70	78.70	-28	10,158	-0.28%
2019/08/21	20	76.39	16	76.66	76.40	4	9,990	0.04%
2019/08/20	31	76.64	27	77.33	76.00	4	10,071	0.04%
2019/08/19	0	0.00	36	75.61	76.40	-36	10,024	-0.36%
2019/08/16	122	74.51	2	74.15	73.50	120	9,770	1.23%	大買/鉅額交易
2019/08/15	21	74.50	122	74.44	74.00	-101	9,800	-1.03%	大賣/鉅額交易
2019/08/14	5	76.14	40	77.41	78.50	-35	9,599	-0.36%
2019/08/13	27.5	72.38	11	73.15	71.40	16.5	9,326	0.18%
2019/08/12	2	74.35	3	73.97	75.30	-1	9,348	-0.01%
2019/08/08	1	72.90	0	0.00	73.00	1	9,393	0.01%
2019/08/07	13	73.55	4	75.00	72.30	9	9,437	0.10%
2019/08/06	8	74.35	1	72.00	74.70	7	9,503	0.07%
2019/08/05	15	74.47	0	0.00	73.60	15	9,496	0.16%
2019/08/02	5	74.72	3	75.30	74.20	2	9,522	0.02%
2019/08/01	12	77.73	12	78.09	78.30	0	9,504	0.00%
2019/07/31	126	77.12	14	76.94	77.10	112	9,491	1.18%	大買/鉅額交易
2019/07/30	26	76.93	113	76.96	77.00	-87	9,502	-0.92%	大賣/
2019/07/29	4	78.35	23	79.30	79.70	-19	9,275	-0.20%
2019/07/26	6	74.70	6	74.30	74.70	0	9,056	0.00%
2019/07/25	64	73.31	23	73.22	73.50	41	9,211	0.45%
2019/07/24	13	71.65	13	71.84	72.30	0	9,140	0.00%
2019/07/23	35	73.95	34	75.55	71.40	1	9,094	0.01%
2019/07/22	3	72.23	2	72.60	71.90	1	8,839	0.01%
2019/07/19	52	72.16	5	71.66	72.50	47	8,902	0.53%
2019/07/18	1	71.00	2	71.25	70.40	-1	8,974	-0.01%
2019/07/17	2	70.95	1	70.00	70.90	1	9,181	0.01%
2019/07/16	6	72.30	7.4	72.86	73.00	-1.4	9,229	-0.02%
2019/07/15	10	71.70	2	71.50	72.00	8	9,369	0.09%
2019/07/12	1	69.90	8	70.73	69.70	-7	9,476	-0.07%
2019/07/11	68	71.20	23	71.45	72.30	45	9,513	0.47%
2019/07/10	7	69.93	12	70.98	70.00	-5	9,485	-0.05%
2019/07/09	1	66.70	53	68.07	67.30	-52	9,313	-0.56%
2019/07/08	159	64.47	56	63.62	64.60	103	9,122	1.13%	大買/鉅額交易
2019/07/05	3.6	59.36	27	59.99	60.30	-23.4	9,034	-0.26%
2019/07/04	43	59.08	45	59.40	59.00	-2	9,140	-0.02%
2019/07/02	7	59.50	11	59.86	59.20	-4	9,223	-0.04%
2019/07/01	23	59.03	14	59.89	59.70	9	9,365	0.10%
2019/06/28	2	58.00	1	58.50	58.30	1	9,345	0.01%
2019/06/27	7	58.47	9	59.13	58.00	-2	9,301	-0.02%
2019/06/26	2	55.00	11	57.02	57.20	-9	9,081	-0.10%
2019/06/25	11	55.19	4	55.65	54.90	7	8,951	0.08%
2019/06/24	88	55.93	88	55.51	56.30	0	8,955	0.00%
2019/06/21	77	55.91	81	56.33	55.70	-4	8,942	-0.04%
2019/06/20	63	56.53	68	55.16	56.80	-5	8,911	-0.06%
2019/06/19	160	53.65	117	52.58	53.80	43	8,762	0.49%	大買/大賣/
2019/06/18	5	49.33	2	49.40	49.30	3	8,615	0.03%
2019/06/17	89	49.89	79	49.77	49.65	10	8,725	0.11%
2019/06/14	24	52.00	3	52.80	51.60	21	8,769	0.24%
2019/06/13	11	53.40	9	53.87	53.10	2	8,808	0.02%
2019/06/12	61	53.03	60	53.41	53.40	1	8,970	0.01%
2019/06/11	56	53.64	56	53.72	53.60	0	9,015	0.00%
2019/06/10	85	53.89	86	53.77	53.90	-1	9,036	-0.01%
2019/06/06	5	52.56	0	0.00	52.30	5	9,038	0.06%
2019/06/05	1	51.80	1	52.40	51.80	0	9,100	0.00%
2019/06/04	9	52.67	9	52.72	51.70	0	9,118	0.00%
2019/06/03	12	51.79	6	52.48	52.90	6	9,219	0.07%
2019/05/31	8	53.54	3	53.87	52.80	5	9,367	0.05%
2019/05/30	8	52.94	5	52.48	53.40	3	9,524	0.03%
2019/05/29	14	52.50	17	51.39	51.60	-3	9,880	-0.03%
2019/05/28	10	54.76	21	54.89	54.70	-11	9,896	-0.11%
2019/05/27	56	54.53	55	54.89	54.50	1	10,205	0.01%
2019/05/23	1	57.60	0	0.00	57.30	1	10,341	0.01%
2019/05/22	6	58.57	0	0.00	57.30	6	10,728	0.06%
2019/05/21	1	57.60	6	58.77	59.00	-5	10,746	-0.05%
2019/05/20	1	55.80	6	55.63	56.10	-5	10,807	-0.05%
2019/05/17	16	59.26	14	60.42	57.80	2	10,813	0.02%
2019/05/16	12	59.03	20	59.50	58.20	-8	10,805	-0.07%
2019/05/15	18	58.66	17	58.98	59.00	1	10,961	0.01%
2019/05/14	18	57.02	13	56.70	57.60	5	11,067	0.05%
2019/05/13	10	56.00	0	0.00	55.30	10	11,229	0.09%
2019/05/10	2	57.25	0	0.00	57.20	2	11,531	0.02%
2019/05/09	33	58.64	8	59.14	58.10	25	11,897	0.21%
2019/05/08	11	60.46	8	60.38	60.50	3	12,040	0.02%
2019/05/07	13	61.15	5	60.70	60.30	8	12,176	0.07%
2019/05/06	29	59.05	3	58.80	58.40	26	12,489	0.21%
2019/05/03	0	0.00	10	61.42	61.70	-10	13,191	-0.08%
2019/05/02	20	60.93	14	60.89	61.00	6	13,595	0.04%
2019/04/29	1	58.20	0	0.00	57.60	1	14,579	0.01%
2019/04/26	33	57.32	3	58.10	57.30	30	14,566	0.21%
2019/04/25	10	59.28	22	58.97	59.10	-12	14,486	-0.08%
2019/04/24	7	59.11	2	58.20	58.20	5	14,376	0.03%
2019/04/23	24	60.24	0	0.00	60.50	24	14,191	0.17%
2019/04/22	9	61.67	31	62.12	63.20	-22	13,925	-0.16%
2019/04/19	12	59.70	37	60.06	60.70	-25	13,710	-0.18%
2019/04/18	19	58.06	21	58.02	58.20	-2	13,489	-0.01%
2019/04/17	15	56.23	1	56.10	56.10	14	13,274	0.11%
2019/04/16	25	56.07	40	56.71	57.20	-15	13,224	-0.11%
2019/04/15	6	54.73	56	55.13	55.90	-50	13,015	-0.38%
2019/04/12	25	52.40	4	53.00	52.40	21	12,947	0.16%
2019/04/11	39	54.07	34	55.27	52.30	5	12,954	0.04%
2019/04/10	5	52.46	57	53.24	53.70	-52	12,825	-0.41%
2019/04/09	2	51.90	0	0.00	51.50	2	12,732	0.02%
2019/04/08	15	51.87	19	53.28	52.00	-4	12,803	-0.03%
2019/04/03	12	51.99	29	52.46	51.60	-17	12,808	-0.13%
2019/04/02	2	51.55	2	51.80	51.60	0	12,697	0.00%
2019/04/01	0	0.00	1	50.50	50.30	-1	12,639	-0.01%
2019/03/28	17	49.27	4	49.10	49.15	13	13,128	0.10%
2019/03/27	5	49.97	1	50.50	49.80	4	13,191	0.03%
2019/03/26	5	50.18	1	50.70	50.10	4	13,266	0.03%
2019/03/25	22	50.06	0	0.00	49.95	22	13,319	0.17%
2019/03/22	2	51.35	4	51.88	51.60	-2	13,402	-0.01%
2019/03/21	6	52.12	4	52.63	52.40	2	13,469	0.01%
2019/03/20	4	51.30	55	51.63	52.20	-51	13,595	-0.38%
2019/03/19	14	50.55	16	51.56	49.95	-2	13,462	-0.01%
2019/03/18	3	49.30	2	49.40	49.80	1	13,260	0.01%
2019/03/15	25	48.75	15	48.55	49.00	10	13,210	0.08%
2019/03/14	10	50.07	1	51.10	49.70	9	13,078	0.07%
2019/03/13	17	49.44	8	49.93	50.30	9	13,182	0.07%
2019/03/12	2	49.60	1	50.10	49.55	1	13,176	0.01%
2019/03/11	22	50.63	4	50.25	49.35	18	13,420	0.13%
2019/03/08	35	49.73	12	49.65	50.60	23	13,452	0.17%
2019/03/07	25	50.62	13	51.18	50.50	12	13,434	0.09%
2019/03/06	16	52.29	11	54.06	51.50	5	13,415	0.04%
2019/03/05	8	53.83	20	54.00	54.20	-12	13,257	-0.09%
2019/03/04	5	54.30	56	54.59	55.50	-51	13,312	-0.38%
2019/02/27	3	50.63	2	51.05	51.40	1	12,885	0.01%
2019/02/26	5	50.94	53	51.33	51.40	-48	12,737	-0.38%
2019/02/25	10	49.10	11	49.58	49.60	-1	12,345	-0.01%
2019/02/22	45	48.77	13	48.75	48.60	32	12,298	0.26%
2019/02/21	26	51.22	24	50.74	50.60	2	12,262	0.02%
2019/02/20	7	48.69	0	0.00	49.00	7	12,080	0.06%
2019/02/19	6	49.30	13	49.99	49.20	-7	12,027	-0.06%
2019/02/18	4	48.89	1	50.00	48.65	3	11,934	0.03%
2019/02/15	12	49.13	1	49.35	48.90	11	11,918	0.09%
2019/02/14	29	49.85	1	51.30	49.05	28	11,862	0.24%
2019/02/13	15	50.97	5	49.75	49.80	10	11,648	0.09%
2019/02/12	13	50.06	2	49.65	49.70	11	11,521	0.10%
2019/02/11	12	49.21	6	49.03	50.60	6	11,339	0.05%
2019/01/30	8	45.78	13	45.52	46.00	-5	11,067	-0.05%
2019/01/29	6	42.95	6	43.36	43.05	0	10,767	0.00%
2019/01/28	12	44.15	15	44.21	43.70	-3	10,638	-0.03%
2019/01/25	34	43.58	30	44.23	43.30	4	10,669	0.04%
2019/01/24	51	46.57	56	45.02	44.30	-5	10,534	-0.05%
2019/01/23	21	43.59	25	42.85	44.65	-4	9,951	-0.04%
2019/01/22	28	41.65	17	41.73	42.35	11	9,846	0.11%
2019/01/21	10	40.24	49.1	39.88	41.35	-39.1	9,429	-0.41%
2019/01/18	3	37.40	12	37.48	37.60	-9	9,279	-0.10%
2019/01/17	15	36.68	0	0.00	36.50	15	9,559	0.16%
2019/01/16	7	37.34	3	37.85	37.10	4	9,849	0.04%
2019/01/15	2	36.78	1	36.90	36.90	1	10,197	0.01%
2019/01/14	12	36.79	2	36.95	36.95	10	10,678	0.09%
2019/01/11	0	0.00	1	37.10	36.60	-1	10,779	-0.01%
2019/01/10	11	36.65	1	36.60	36.45	10	10,893	0.09%
2019/01/09	3	37.25	0	0.00	37.00	3	11,005	0.03%
2019/01/08	12	37.84	0	0.00	37.95	12	11,048	0.11%
2019/01/07	4	38.58	9	38.50	39.00	-5	11,267	-0.04%
2019/01/04	6	37.59	10	38.18	37.50	-4	11,269	-0.04%
2019/01/03	0	0.00	5	38.46	38.60	-5	11,357	-0.04%
2019/01/02	17	38.45	5	38.59	38.00	12	11,452	0.10%
2018/12/28	3	38.78	13	39.21	38.90	-10	11,477	-0.09%
2018/12/27	9	38.53	11	38.42	38.40	-2	11,562	-0.02%
2018/12/26	15	37.54	15	39.10	37.35	0	11,528	0.00%
2018/12/25	13	38.40	8	37.75	38.75	5	11,555	0.04%
2018/12/24	5	37.41	7	37.92	38.60	-2	11,840	-0.02%
2018/12/22	12	36.92	6	36.96	37.00	6	11,913	0.05%
2018/12/21	5	38.17	4	40.00	37.60	1	12,033	0.01%
2018/12/20	2	37.45	1	38.30	37.90	1	11,750	0.01%
2018/12/19	8	36.59	7	37.16	38.00	1	12,407	0.01%
2018/12/18	8	36.65	6	36.48	36.10	2	12,602	0.02%
2018/12/17	26	38.34	12	38.68	37.30	14	12,754	0.11%
2018/12/14	11	37.20	15	37.82	38.00	-4	12,727	-0.03%
2018/12/13	15	37.85	17	37.57	37.15	-2	12,739	-0.02%
2018/12/12	3	36.23	2	36.75	36.10	1	12,723	0.01%
2018/12/11	6	35.62	5	35.96	35.70	1	13,076	0.01%
2018/12/10	2	34.45	0	0.00	35.00	2	13,446	0.01%
2018/12/07	3	34.65	3	35.10	35.05	0	13,978	0.00%
2018/12/06	18	34.31	4	34.75	34.05	14	14,042	0.10%
2018/12/05	11	37.86	4	37.79	37.50	7	14,081	0.05%
2018/12/04	8	39.07	6	39.31	38.50	2	14,113	0.01%
2018/12/03	2	37.55	7	37.97	38.00	-5	13,929	-0.04%
2018/11/30	4.5	36.60	1	36.75	36.30	3.5	13,977	0.03%
2018/11/29	1	36.40	2	37.08	36.25	-1	14,135	-0.01%
2018/11/28	3	36.50	1	36.45	36.60	2	14,249	0.01%
2018/11/27	5	37.63	4	37.83	36.55	1	14,571	0.01%
2018/11/26	0	0.00	3	36.50	36.55	-3	14,798	-0.02%
2018/11/22	1	36.85	0	0.00	35.95	1	14,912	0.01%
2018/11/21	8	37.03	1	36.80	36.45	7	14,938	0.05%
2018/11/20	2	36.45	5	36.60	36.50	-3	14,941	-0.02%
2018/11/19	5	36.90	17.2	36.25	37.80	-12.2	14,780	-0.08%
2018/11/16	32	34.47	40	34.72	34.80	-8	14,501	-0.06%
2018/11/15	1	34.10	0	0.00	34.30	1	14,406	0.01%
2018/11/14	3	34.50	7	35.14	34.00	-4	14,326	-0.03%
2018/11/13	4	33.23	3	34.42	35.05	1	14,212	0.01%
2018/11/12	4	34.33	1	33.85	34.10	3	14,102	0.02%
2018/11/09	12	34.10	0	0.00	35.50	12	14,002	0.09%
2018/11/08	8	35.50	2	36.05	34.80	6	13,889	0.04%
2018/11/07	0	0.00	1	36.40	36.65	-1	13,747	-0.01%
2018/11/02	5	36.20	2	36.55	36.30	3	13,376	0.02%
2018/11/01	5	35.45	5	35.69	36.30	0	13,143	0.00%
2018/10/31	2	31.88	16	31.63	33.75	-14	12,878	-0.11%
2018/10/30	1	29.60	2	30.00	30.70	-1	12,651	-0.01%
2018/10/29	30	32.17	18	31.61	31.35	12	12,228	0.10%
2018/10/26	11	34.64	11	34.00	33.20	0	11,840	0.00%
2018/10/25	5	36.76	4	36.73	35.50	1	11,427	0.01%
2018/10/24	4	38.46	3	39.17	39.40	1	11,058	0.01%
2018/10/23	7	38.01	2	38.30	38.00	5	10,736	0.05%
2018/10/22	1	37.20	4	38.40	37.75	-3	10,320	-0.03%
2018/10/19	15	35.54	0	0.00	35.50	15	9,808	0.15%
2018/10/17	2	35.55	3	35.88	35.55	-1	9,509	-0.01%
2018/10/16	4	34.08	3	34.30	34.90	1	9,299	0.01%
2018/10/15	16	35.17	4	35.08	33.75	12	9,145	0.13%
2018/10/12	0	0.00	1	34.65	34.65	-1	8,841	-0.01%
2018/10/11	1	31.45	0	0.00	31.50	1	8,767	0.01%
2018/10/09	32	33.88	33	34.23	34.00	-1	8,557	-0.01%
2018/10/08	29	35.61	18	35.33	33.85	11	8,362	0.13%
2018/10/05	9	35.13	10.2	36.18	37.10	-1.2	8,143	-0.01%
2018/10/03	1	37.80	0	0.00	37.00	1	7,846	0.01%
2018/10/02	3	39.98	4	39.86	37.75	-1	7,676	-0.01%
2018/09/28	4	39.43	4	39.04	39.95	0	7,163	0.00%
2018/09/27	0	0.00	1	40.30	39.55	-1	6,973	-0.01%
2018/09/26	5	40.55	3	41.30	39.90	2	6,725	0.03%
2018/09/25	0	0.00	1	38.55	39.20	-1	5,973	-0.02%
2018/09/21	0	0.00	2	35.50	35.65	-2	5,648	-0.04%
2018/09/20	0	0.00	1	35.00	34.00	-1	5,402	-0.02%
2018/09/19	1	34.30	2	34.18	33.95	-1	5,267	-0.02%
2018/09/18	1	33.20	0	0.00	33.45	1	5,121	0.02%
2018/09/17	18.3	36.23	32	35.70	34.80	-13.7	4,920	-0.28%
2018/09/14	16	34.06	1	34.45	36.50	15	4,534	0.33%
2018/09/13	5	35.88	5	37.10	33.60	0	4,113	0.00%
2018/09/11	1	35.00	3	34.90	34.40	-2	3,414	-0.06%
2018/09/07	3	34.50	0	0.00	33.95	3	3,074	0.10%
2018/09/06	0	0.00	3	34.70	35.25	-3	2,918	-0.10%
2018/09/04	5	34.24	22	34.20	34.30	-17	2,514	-0.68%
2018/09/03	16	33.50	0	0.00	34.60	16	2,271	0.70%
2018/08/31	3	32.60	42	32.95	33.00	-39	1,890	-2.06%
2018/08/30	0	0.00	5	30.06	30.75	-5	1,418	-0.35%
2018/08/29	3	28.78	1	28.60	29.00	2	1,292	0.15%
2018/08/28	0	0.00	3	27.88	28.30	-3	1,363	-0.22%
2018/08/27	0	0.00	15	26.32	27.75	-15	1,314	-1.14%
2018/08/24	7	25.19	5	25.90	25.30	2	1,233	0.16%
2018/08/21	5	24.25	0	0.00	24.15	5	1,291	0.39%
2018/08/17	10	24.70	0	0.00	24.50	10	1,296	0.77%
2018/08/13	10	25.30	0	0.00	25.30	10	1,338	0.75%
2018/07/30	0	0.00	1	26.80	26.80	-1	1,292	-0.08%
2018/07/18	0	0.00	10	25.75	25.90	-10	1,219	-0.82%
2018/07/11	10	26.05	0	0.00	26.00	10	1,227	0.81%
2018/06/25	0	0.00	2	27.68	27.70	-2	1,192	-0.17%
2018/06/20	0	0.00	1	26.80	26.90	-1	1,158	-0.09%
2018/06/19	0	0.00	1	27.00	27.05	-1	1,155	-0.09%
2018/06/14	0	0.00	1	27.85	27.85	-1	1,127	-0.09%
2018/06/13	0	0.00	4	27.53	27.70	-4	1,111	-0.36%
2018/06/12	1	27.20	0	0.00	27.20	1	1,086	0.09%
2018/06/11	0	0.00	2	27.30	27.25	-2	1,078	-0.19%
2018/06/07	0	0.00	6	27.55	27.50	-6	1,053	-0.57%
2018/06/06	0	0.00	1	27.80	27.95	-1	1,009	-0.10%
2018/06/05	6	28.00	2	28.20	27.95	4	979	0.41%
2018/06/04	1	26.70	1	27.20	27.20	0	825	0.00%
2018/06/01	3	25.72	0	0.00	26.45	3	779	0.38%
2018/05/28	0	0.00	5	25.80	25.90	-5	643	-0.78%
2018/05/24	0	0.00	1	25.65	25.55	-1	662	-0.15%
2018/05/21	1	26.40	0	0.00	26.50	1	622	0.16%
2018/05/18	3	26.90	0	0.00	27.00	3	610	0.49%
2018/05/11	1	26.40	0	0.00	26.40	1	592	0.17%
2018/05/02	0	0.00	1	26.20	26.25	-1	658	-0.15%
2018/04/25	1	25.40	0	0.00	25.35	1	725	0.14%
2018/04/24	1	25.40	0.1	25.55	25.65	1	731	0.13%
2018/04/23	3	26.10	0	0.00	26.00	3	758	0.40%
2018/04/20	1	26.80	0	0.00	26.80	1	801	0.12%
2018/04/17	1	26.90	0	0.00	26.95	1	827	0.12%
2018/04/12	1	27.30	0	0.00	27.10	1	940	0.11%
2018/04/11	4	27.20	0	0.00	27.55	4	954	0.42%
2018/03/14	1	29.30	0	0.00	29.40	1	1,628	0.06%
2018/03/13	1	29.35	0	0.00	29.35	1	1,694	0.06%
2018/03/12	0	0.00	2	29.20	29.40	-2	1,762	-0.11%
2018/02/09	2	27.95	0	0.00	28.00	2	2,629	0.08%
2018/02/07	0.1	28.50	1	28.15	28.55	-1	2,640	-0.04%
2018/02/06	3	28.17	0	0.00	27.55	3	2,646	0.11%
2018/02/05	2	29.40	0	0.00	29.85	2	2,627	0.08%
2018/02/01	0	0.00	3	30.25	30.25	-3	2,693	-0.11%
2018/01/22	2	30.90	0	0.00	30.80	2	2,935	0.07%
2018/01/18	0	0.00	2	32.70	32.60	-2	2,897	-0.07%
2018/01/16	0	0.00	15	32.58	33.75	-15	2,864	-0.52%
2018/01/12	0	0.00	2	32.55	32.05	-2	2,862	-0.07%
2018/01/10	2	31.90	0	0.00	32.00	2	2,844	0.07%
2018/01/09	34	32.54	20	32.23	32.35	14	2,833	0.49%
2018/01/08	4	32.20	0	0.00	32.00	4	2,809	0.14%
2018/01/05	3	34.50	0	0.00	34.40	3	2,745	0.11%
2018/01/04	10	35.00	20	34.35	34.50	-10	2,728	-0.37%
2018/01/03	10	34.89	0	0.00	34.35	10	2,710	0.37%
2018/01/02	0	0.00	30	34.53	34.40	-30	2,685	-1.12%