晶焱 (6411)-兆豐-忠孝券商分點個股進出

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

晶焱

(6411)

可現股當沖

股價
95.2
漲跌
▼1.7
漲幅
-1.75%
成交量
622張
產業
上櫃半導體類股
577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

晶焱 (6411)籌碼相關－兆豐-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	1	95.20	0	0.00	95.10	1	436	0.23%
2024/04/15	1	100.00	10.1	100.60	99.60	-9.1	425	-2.13%
2024/04/12	10	103.00	0	0.00	102.50	10	415	2.41%
2024/04/11	1	103.50	0	104.00	103.50	1	412	0.24%
2024/04/10	0	106.50	1	107.00	105.50	-1	418	-0.24%
2024/04/03	0	0.00	3	105.00	105.00	-3	427	-0.70%
2024/04/02	0	0.00	1	105.50	106.00	-1	429	-0.23%
2024/04/01	0	0.00	0.3	105.50	105.00	-0.3	431	-0.07%
2024/03/28	2	104.25	0	0.00	103.50	2	435	0.46%
2024/03/26	0	0.00	2	103.50	104.00	-2	444	-0.45%
2024/03/25	0	0.00	1	108.50	107.50	-1	441	-0.23%
2024/03/22	1	105.00	1.3	103.84	105.00	-0.3	447	-0.06%
2024/03/21	1	104.00	0	0.00	104.00	1	457	0.22%
2024/03/20	2	103.50	0	0.00	103.50	2	466	0.43%
2024/03/19	3	104.67	0	0.00	104.00	3	478	0.63%
2024/03/18	0	105.00	0	0.00	105.00	0	486	0.00%
2024/03/14	0	104.00	0.1	103.50	103.00	-0.1	507	-0.02%
2024/03/13	0.1	106.00	0	0.00	104.50	0.1	509	0.02%
2024/03/12	0	0.00	2	110.00	110.00	-2	495	-0.40%
2024/03/08	1	110.00	0	0.00	110.00	1	514	0.19%
2024/03/05	0	0.00	0.2	115.00	114.50	-0.2	548	-0.03%
2024/03/04	0	0.00	1.2	116.00	115.50	-1.2	570	-0.21%
2024/03/01	0	0.00	0.2	116.00	115.00	-0.2	582	-0.03%
2024/02/29	0.2	116.00	0	0.00	116.50	0.2	613	0.03%
2024/02/27	0	116.36	0.2	114.50	115.50	-0.2	643	-0.03%
2024/02/26	1	118.00	1	118.50	117.50	0	795	0.00%
2024/02/23	1	116.50	0	0.00	115.00	1	905	0.11%
2024/02/22	0	0.00	0	114.50	113.50	0	910	0.00%
2024/02/16	3	114.33	0	0.00	115.00	3	941	0.32%
2024/02/02	2	111.00	0	0.00	111.00	2	933	0.21%
2024/01/26	0	0.00	1	111.50	111.00	-1	1,009	-0.10%
2024/01/25	0	0.00	1	111.50	111.50	-1	1,023	-0.10%
2024/01/23	0	0.00	1	113.00	113.00	-1	1,042	-0.10%
2024/01/18	0.1	110.00	0	0.00	110.50	0.1	1,054	0.00%
2024/01/17	0.3	111.67	0	0.00	111.50	0.3	1,056	0.03%
2024/01/16	1	115.50	0	0.00	116.00	1	1,049	0.10%
2024/01/12	0	0.00	1	115.50	115.00	-1	1,054	-0.09%
2024/01/11	1	116.00	0	0.00	115.50	1	1,059	0.09%
2024/01/10	2	116.00	0	0.00	116.00	2	1,067	0.19%
2024/01/09	0.1	115.50	0	0.00	116.00	0.1	1,079	0.01%
2024/01/08	0.1	117.00	0	0.00	116.00	0.1	1,080	0.01%
2024/01/03	1	117.00	0	0.00	117.00	1	1,093	0.09%
2023/12/29	0	0.00	1	121.00	121.00	-1	1,087	-0.09%
2023/12/28	0.2	121.00	0	0.00	121.50	0.2	1,090	0.02%
2023/12/22	0	0.00	1	121.00	120.00	-1	1,092	-0.09%
2023/12/21	0.4	120.25	0	0.00	119.50	0.4	1,104	0.04%
2023/12/19	1.2	120.33	0	0.00	120.50	1.2	1,104	0.11%
2023/12/18	1	125.00	1.1	122.05	122.50	-0.1	1,098	-0.01%
2023/12/15	1	127.00	5	126.00	125.50	-4	1,087	-0.37%
2023/12/13	0	0.00	0	126.50	126.00	0	1,081	0.00%
2023/12/12	1	126.00	3	126.50	125.00	-2	1,076	-0.19%
2023/12/11	1	126.00	0	0.00	124.00	1	1,066	0.09%
2023/12/07	1	123.00	0	0.00	122.50	1	1,108	0.09%
2023/12/01	0	0.00	3	129.50	127.50	-3	1,126	-0.27%
2023/11/30	0	0.00	1	128.00	128.00	-1	1,134	-0.09%
2023/11/28	2	124.00	1	123.50	126.00	1	1,117	0.09%
2023/11/27	1.2	122.92	0	0.00	122.50	1.2	1,113	0.11%
2023/11/24	0	0.00	2	128.50	127.50	-2	1,090	-0.18%
2023/11/23	18	129.33	9	128.39	126.50	9	1,060	0.85%
2023/11/22	1	130.00	12.1	125.99	130.00	-11.1	897	-1.23%
2023/11/21	1	120.00	0	0.00	118.50	1	769	0.13%
2023/11/20	1	120.00	0	0.00	120.00	1	764	0.13%
2023/11/16	3	116.50	0	0.00	114.50	3	742	0.40%
2023/11/10	1	115.00	0	0.00	115.00	1	779	0.13%
2023/11/09	1	118.00	0	0.00	116.50	1	782	0.13%
2023/11/08	0	0.00	0.2	120.00	119.00	-0.2	789	-0.03%
2023/11/07	5	121.00	2.6	121.19	121.50	2.4	782	0.31%
2023/11/06	26	121.21	27	120.63	121.50	-1	787	-0.13%
2023/11/03	1	117.50	0.1	115.50	116.50	0.9	766	0.12%
2023/11/02	1	117.50	7	118.00	117.00	-6	778	-0.77%
2023/11/01	1	115.50	1	117.00	115.00	0	775	0.00%
2023/10/31	1	114.00	0	0.00	112.50	1	767	0.13%
2023/10/30	0.1	113.00	1	115.50	115.00	-0.9	782	-0.12%
2023/10/26	1	114.00	0.2	115.00	114.00	0.8	833	0.10%
2023/10/25	0	0.00	2	116.00	116.00	-2	851	-0.23%
2023/10/23	1	114.00	1	114.50	112.50	0	898	0.00%
2023/10/19	1	112.00	0.3	114.00	112.50	0.7	926	0.08%
2023/10/18	0	0.00	4.1	114.89	114.00	-4.1	946	-0.43%
2023/10/17	1	113.00	1	114.50	113.00	0	967	0.00%
2023/10/16	0	0.00	4	112.50	112.50	-4	965	-0.41%
2023/10/12	1	109.50	0	0.00	109.50	1	983	0.10%
2023/10/06	0	0.00	0	110.00	108.50	0	987	0.00%
2023/10/05	0.8	108.50	0	0.00	109.50	0.8	1,006	0.08%
2023/10/04	0.1	107.50	0	0.00	108.00	0.1	1,018	0.01%
2023/09/28	2.1	108.24	0	0.00	107.50	2.1	1,041	0.20%
2023/09/22	1	113.00	0	0.00	112.00	1	1,041	0.10%
2023/09/21	1	112.50	0	0.00	112.50	1	1,039	0.10%
2023/09/20	1	114.00	0	0.00	113.50	1	1,037	0.10%
2023/09/15	0	0.00	1	119.00	117.50	-1	1,044	-0.10%
2023/09/13	0	0.00	1	115.50	116.50	-1	1,039	-0.10%
2023/09/12	2.4	112.67	0	0.00	113.00	2.4	1,039	0.23%
2023/09/11	0.2	119.00	1	121.00	119.50	-0.8	1,016	-0.08%
2023/09/08	0	0.00	1.2	119.79	119.50	-1.2	1,018	-0.12%
2023/09/07	0	0.00	1	117.50	118.00	-1	1,046	-0.10%
2023/09/06	0	0.00	1	118.50	117.50	-1	1,066	-0.10%
2023/09/05	1	116.00	3.1	115.88	117.50	-2.1	1,049	-0.20%
2023/09/04	2	113.25	0	0.00	114.00	2	1,036	0.19%
2023/09/01	0	111.00	0	0.00	111.50	0	1,026	0.00%
2023/08/31	2	108.50	2	108.50	109.00	0	1,013	0.00%
2023/08/30	0	0.00	2	107.50	107.00	-2	1,007	-0.20%
2023/08/24	1	105.00	0	0.00	104.00	1	1,023	0.10%
2023/08/18	0	0.00	1	102.50	102.50	-1	1,052	-0.10%
2023/08/17	8	103.00	8	100.88	104.50	0	1,052	0.00%
2023/08/16	1	101.00	1	102.00	101.00	0	1,036	0.00%
2023/08/14	0.2	103.00	0	0.00	103.50	0.2	1,021	0.02%
2023/08/11	0.2	109.00	0	0.00	108.00	0.2	1,009	0.02%
2023/08/10	1.1	111.91	0	0.00	109.50	1.1	1,005	0.11%
2023/08/09	5	119.00	6	115.17	114.50	-1	991	-0.10%
2023/08/08	0	0.00	2	119.00	118.00	-2	982	-0.20%
2023/08/04	2	117.50	0	0.00	117.00	2	972	0.21%
2023/08/02	5	121.00	6.4	117.74	116.00	-1.4	971	-0.15%
2023/08/01	5	122.00	5.2	121.56	121.00	-0.2	954	-0.02%
2023/07/31	21	122.31	21	119.33	120.00	0	940	0.00%
2023/07/28	10	118.75	10	118.50	119.50	0	907	0.00%
2023/07/27	5.6	116.43	16.3	119.03	120.00	-10.7	902	-1.18%
2023/07/26	0	0.00	4	117.00	116.50	-4	889	-0.45%
2023/07/25	0.2	113.50	4	114.50	114.00	-3.8	906	-0.42%
2023/07/24	1	115.00	1	117.50	114.00	0	907	0.00%
2023/07/21	2	117.75	0.3	118.19	116.50	1.7	899	0.19%
2023/07/20	0	0.00	2	118.25	118.50	-2	919	-0.22%
2023/07/19	1	115.00	2	114.25	113.50	-1	909	-0.11%
2023/07/18	1	115.50	0	0.00	112.50	1	945	0.11%
2023/07/17	1.2	116.43	1	116.50	116.50	0.2	971	0.02%
2023/07/14	0	0.00	0.1	115.00	114.50	-0.1	1,057	-0.01%
2023/07/13	0	0.00	0.1	116.50	114.00	-0.1	1,062	-0.01%
2023/07/12	0	0.00	2	116.00	115.50	-2	1,062	-0.19%
2023/07/11	3	116.17	3	116.17	116.00	0	1,054	0.00%
2023/07/07	0	0.00	0.3	112.00	112.00	-0.3	1,077	-0.03%
2023/07/04	0.1	113.50	0	0.00	113.50	0.1	1,073	0.01%
2023/07/03	5	113.50	0	0.00	113.50	5	1,078	0.46%
2023/06/30	0.1	112.50	0	0.00	112.50	0.1	1,084	0.01%
2023/06/29	0.2	109.50	0	0.00	109.50	0.2	1,093	0.02%
2023/06/28	0.1	109.00	0	0.00	108.00	0.1	1,103	0.01%
2023/06/27	0.2	110.50	0	0.00	108.50	0.2	1,126	0.02%
2023/06/26	0.2	112.00	0	0.00	112.00	0.2	1,127	0.02%
2023/06/21	0.1	114.00	0	0.00	113.50	0.1	1,159	0.01%
2023/06/20	1.3	114.08	0	0.00	115.00	1.3	1,196	0.11%
2023/06/19	1	113.50	2	114.75	114.50	-1	1,282	-0.08%
2023/06/16	0	0.00	13	113.62	114.00	-13	1,291	-1.01%
2023/06/15	3.2	116.47	3	116.67	116.00	0.2	1,287	0.02%
2023/06/14	1	116.50	1	115.50	115.50	0	1,295	0.00%
2023/06/13	3.4	118.29	6	117.50	118.00	-2.6	1,298	-0.20%
2023/06/12	3.1	113.53	0	0.00	113.50	3.1	1,267	0.24%
2023/06/09	1	109.50	0	0.00	110.00	1	1,258	0.08%
2023/06/08	0	111.50	0.1	111.00	109.00	-0.1	1,282	-0.01%
2023/06/06	0	0.00	0.1	110.32	109.50	-0.1	1,335	-0.01%
2023/06/05	0.2	110.75	0	0.00	112.00	0.2	1,352	0.01%
2023/05/31	0	0.00	1	112.00	111.50	-1	1,519	-0.07%
2023/05/25	2	108.25	0	0.00	108.00	2	1,710	0.12%
2023/05/24	0	0.00	1	108.00	108.50	-1	1,783	-0.06%
2023/05/22	0.1	108.00	0	0.00	107.00	0.1	2,044	0.00%
2023/05/16	0	0.00	1	104.50	103.00	-1	2,420	-0.04%
2023/05/15	0	0.00	5	103.00	102.00	-5	2,454	-0.20%
2023/05/12	1	102.50	0	0.00	104.00	1	2,547	0.04%
2023/05/09	1	106.00	0.2	106.00	106.00	0.8	2,820	0.03%
2023/05/02	2	108.50	1.1	109.05	110.00	0.9	3,018	0.03%
2023/04/28	1	105.50	1	107.50	106.00	0	3,000	0.00%
2023/04/27	0.4	103.93	0	0.00	102.50	0.4	2,961	0.01%
2023/04/26	1.2	103.54	0	0.00	103.00	1.2	2,942	0.04%
2023/04/25	2.4	104.74	2	105.25	103.00	0.4	2,934	0.01%
2023/04/24	1.1	107.00	1	108.50	107.00	0.1	2,890	0.00%
2023/04/21	3.2	112.47	1	108.50	107.50	2.2	2,869	0.08%
2023/04/20	2.5	117.01	0	0.00	116.00	2.5	2,831	0.09%
2023/04/19	5	124.40	2.1	126.24	121.50	2.9	2,798	0.10%
2023/04/17	0	0.00	1	121.50	121.50	-1	2,698	-0.04%
2023/04/14	0	0.00	0	122.00	121.00	0	2,689	0.00%
2023/04/13	2.1	124.72	0	0.00	121.50	2.1	2,679	0.08%
2023/04/12	3	125.17	3	124.33	126.50	0	2,653	0.00%
2023/04/11	2	121.01	1	123.00	122.50	1	2,621	0.04%
2023/04/10	2.2	121.74	0	0.00	121.00	2.2	2,614	0.08%
2023/04/07	3	123.17	0	0.00	121.50	3	2,612	0.11%
2023/03/31	0	123.00	0	0.00	123.00	0	2,598	0.00%
2023/03/30	0.2	123.00	0	0.00	123.00	0.2	2,588	0.01%
2023/03/28	4	122.75	3	121.50	121.50	1	2,573	0.04%
2023/03/27	2	124.00	0	0.00	125.00	2	2,553	0.08%
2023/03/24	1	125.50	2	124.75	124.00	-1	2,545	-0.04%
2023/03/23	1	126.54	0	0.00	127.00	1	2,508	0.04%
2023/03/22	2	125.75	4.1	127.67	130.00	-2.1	2,463	-0.08%
2023/03/21	5	123.40	2	122.00	122.50	3	2,374	0.13%
2023/03/20	1	123.00	1	123.50	122.50	0	2,360	0.00%
2023/03/17	2	121.50	2	121.50	122.00	0	2,351	0.00%
2023/03/16	0.2	121.00	0	0.00	118.00	0.2	2,333	0.01%
2023/03/15	0	122.00	0	0.00	121.00	0	2,316	0.00%
2023/03/14	1	120.00	0	0.00	121.00	1	2,316	0.04%
2023/03/13	1	122.49	1	119.54	123.00	0	2,310	0.00%
2023/03/10	0.2	125.00	8	123.06	122.50	-7.8	2,301	-0.34%
2023/03/09	1	131.47	2	131.25	128.00	-1	2,280	-0.04%
2023/03/08	3	128.67	1	129.00	130.50	2	2,287	0.09%
2023/03/07	6	129.92	0	0.00	129.50	6	2,266	0.26%
2023/03/06	10	132.40	4.2	131.32	131.00	5.8	2,242	0.26%
2023/03/03	5	127.70	3.1	128.83	127.00	1.9	2,151	0.09%
2023/03/02	1	125.00	1	125.00	124.50	0	2,090	0.00%
2023/03/01	0	128.00	0	0.00	126.50	0	2,056	0.00%
2023/02/24	2	129.25	3	130.83	129.00	-1	2,029	-0.05%
2023/02/23	5	132.30	10	132.25	132.50	-5	1,962	-0.25%
2023/02/22	4	128.63	3	129.67	130.50	1	1,858	0.05%
2023/02/21	3	130.33	5	130.50	132.00	-2	1,782	-0.11%
2023/02/20	7	131.21	9	131.67	132.00	-2	1,689	-0.12%
2023/02/17	12	126.37	15	127.70	128.50	-3	1,535	-0.19%
2023/02/16	2.1	119.00	10	118.95	120.50	-7.9	1,302	-0.61%
2023/02/15	2	115.00	1	115.50	113.50	1	1,219	0.08%
2023/02/14	3	116.17	2	116.50	114.50	1	1,188	0.08%
2023/02/13	3.1	114.66	0	0.00	114.50	3.1	1,166	0.26%
2023/02/10	7	117.64	4	117.50	117.00	3	1,138	0.26%
2023/02/09	4	119.38	9	119.39	119.00	-5	1,046	-0.48%
2023/02/08	6	112.92	1	112.00	114.00	5	927	0.54%
2023/02/07	0	112.50	4	111.50	111.00	-4	855	-0.47%
2023/02/06	2	105.00	0	0.00	105.00	2	766	0.26%
2023/02/03	5	105.00	2	106.75	106.50	3	752	0.40%
2023/02/02	0	0.00	0.1	101.00	103.00	-0.1	617	-0.02%
2023/01/31	1	92.30	1	91.60	92.00	0	559	0.00%
2023/01/16	0	0.00	1	86.80	86.60	-1	544	-0.18%
2023/01/13	3	86.97	1	86.30	86.30	2	546	0.37%
2023/01/10	0	0.00	1	88.10	88.10	-1	547	-0.18%
2023/01/06	0	0.00	1	83.90	83.90	-1	539	-0.19%
2023/01/04	0.3	86.90	1	85.80	85.20	-0.7	553	-0.13%
2022/12/30	0.1	84.60	0	0.00	84.20	0.1	561	0.02%
2022/12/27	1.1	85.82	1	86.60	85.30	0.1	577	0.02%
2022/12/26	1	85.00	0	0.00	85.00	1	579	0.17%
2022/12/22	1	86.10	0	87.60	86.00	1	601	0.16%
2022/12/21	0.2	86.05	0	0.00	85.90	0.2	618	0.03%
2022/12/19	1	89.70	0	0.00	89.30	1	635	0.16%
2022/12/16	1.1	92.00	0	0.00	91.50	1.1	640	0.17%
2022/12/14	0	0.00	1	93.20	95.00	-1	717	-0.14%
2022/12/13	2	93.70	2	93.90	93.00	0	720	0.00%
2022/12/09	1	94.50	0	0.00	94.10	1	724	0.14%
2022/12/08	1	96.00	0.1	95.80	94.70	0.9	727	0.12%
2022/12/07	0	0.00	0.1	98.30	96.00	-0.1	733	-0.01%
2022/12/06	0	0.00	2.5	98.94	98.60	-2.5	743	-0.34%
2022/12/05	1	102.50	0	0.00	102.00	1	739	0.14%
2022/12/02	0.2	100.50	0	0.00	101.50	0.2	728	0.03%
2022/12/01	2.1	98.55	1	99.10	98.50	1.1	722	0.15%
2022/11/30	1	97.30	14.1	96.43	97.30	-13.1	738	-1.77%
2022/11/29	2	92.00	0	0.00	92.30	2	732	0.27%
2022/11/25	0.2	94.05	0	0.00	93.50	0.2	741	0.03%
2022/11/17	0.1	97.10	0	0.00	97.50	0.1	797	0.01%
2022/11/15	1	94.30	1	95.70	93.80	0	803	0.00%
2022/11/11	2	93.95	1	92.70	92.00	1	879	0.11%
2022/11/09	1	92.10	1	92.50	93.10	0	921	0.00%
2022/11/07	1	90.30	0	0.00	90.00	1	975	0.10%
2022/11/03	0	0.00	10	88.95	89.00	-10	1,001	-1.00%
2022/11/02	11.1	88.47	0	0.00	89.00	11.1	1,006	1.10%
2022/10/19	1	85.20	0	0.00	85.10	1	1,035	0.10%
2022/10/14	0	0.00	1	82.50	82.50	-1	1,070	-0.09%
2022/10/13	1.1	78.24	0	0.00	78.10	1.1	1,078	0.10%
2022/10/11	2	86.10	0	0.00	84.90	2	1,071	0.19%
2022/10/06	1	91.30	0	0.00	92.10	1	1,078	0.09%
2022/10/05	0	0.00	0	93.10	91.20	0	1,085	0.00%
2022/10/04	0	90.30	0	0.00	91.50	0	1,086	0.00%
2022/09/30	1	87.20	0	0.00	87.20	1	1,101	0.09%
2022/09/29	1.1	89.43	0	0.00	87.30	1.1	1,105	0.10%
2022/09/28	0.1	90.50	0	0.00	89.60	0.1	1,103	0.01%
2022/09/26	0.1	96.00	1	95.70	95.40	-1	1,107	-0.09%
2022/09/23	1	102.50	1	100.50	100.50	0	1,123	0.00%
2022/09/22	0	0.00	1.3	104.49	103.50	-1.3	1,129	-0.12%
2022/09/21	3	101.83	2	103.01	103.00	1	1,116	0.09%
2022/09/16	0.1	97.50	0	0.00	97.00	0.1	1,092	0.01%
2022/09/13	3.1	97.77	0	0.00	98.10	3.1	1,129	0.27%
2022/09/12	1	100.00	0	0.00	100.00	1	1,140	0.09%
2022/09/07	2	97.30	0	0.00	97.00	2	1,162	0.17%
2022/09/06	1	96.50	1	97.20	96.60	0	1,162	0.00%
2022/09/05	2.2	100.88	0	0.00	100.00	2.2	1,146	0.20%
2022/09/02	1.1	107.59	1	108.00	107.50	0.1	1,139	0.01%
2022/09/01	0	109.00	0	0.00	107.00	0	1,167	0.00%
2022/08/31	0.1	108.50	0	0.00	110.00	0.1	1,171	0.01%
2022/08/30	0.1	109.50	0	109.00	108.50	0	1,181	0.00%
2022/08/29	3	107.34	1.1	108.45	108.00	1.9	1,196	0.16%
2022/08/25	1.1	113.87	2	113.25	113.00	-0.9	1,212	-0.07%
2022/08/24	3.1	110.66	1	110.50	109.00	2.1	1,254	0.17%
2022/08/23	2	111.75	1	112.44	111.50	1	1,269	0.08%
2022/08/22	1.1	112.95	2	113.50	112.50	-0.9	1,303	-0.07%
2022/08/19	1	114.50	4	115.25	114.50	-3	1,312	-0.23%
2022/08/18	3	110.33	1.1	113.95	114.00	1.9	1,280	0.15%
2022/08/17	1	107.50	1.5	109.17	109.00	-0.5	1,267	-0.04%
2022/08/16	1.2	107.00	0.3	106.67	104.50	0.9	1,268	0.07%
2022/08/15	5	106.50	0	0.00	106.00	5	1,269	0.39%
2022/08/12	1.2	110.66	1	112.00	112.00	0.2	1,272	0.02%
2022/08/11	1.1	107.00	0	0.00	106.50	1.1	1,284	0.09%
2022/08/10	1	108.50	0	0.00	106.50	1	1,420	0.07%
2022/08/09	0.3	108.50	0	0.00	108.00	0.3	1,470	0.02%
2022/08/05	8	108.50	0	0.00	108.50	8	1,565	0.51%
2022/08/04	0.7	107.00	0	0.00	107.00	0.7	1,628	0.04%
2022/08/03	0.1	110.68	0	0.00	108.00	0.1	1,722	0.01%
2022/08/02	0	112.50	0	0.00	110.50	0	1,781	0.00%
2022/08/01	0	115.50	0	0.00	115.00	0	1,896	0.00%
2022/07/28	0	116.00	0	0.00	115.50	0	2,122	0.00%
2022/07/26	0	0.00	5.1	117.39	115.00	-5.1	2,168	-0.24%
2022/07/25	0	0.00	4.1	119.99	120.00	-4.1	2,181	-0.19%
2022/07/22	0	0.00	0.1	122.00	121.00	-0.1	2,200	0.00%
2022/07/21	0.1	120.00	3.2	119.73	122.00	-3.1	2,221	-0.14%
2022/07/18	2	115.98	0.2	115.98	115.00	1.9	2,248	0.08%
2022/07/15	0.1	112.64	0	0.00	113.00	0.1	2,257	0.00%
2022/07/14	0.1	110.50	0.1	112.50	112.00	0	2,279	0.00%
2022/07/13	1	109.50	0	0.00	109.50	1	2,303	0.04%
2022/07/12	0	0.00	0.1	107.50	107.00	-0.1	2,338	0.00%
2022/07/08	0.1	111.75	0	114.50	112.00	0.1	2,478	0.00%
2022/07/07	1.1	108.14	0.1	107.50	110.00	1.1	2,544	0.04%
2022/07/05	1	109.00	3	108.67	109.00	-2	2,645	-0.08%
2022/07/04	0.1	105.50	0	0.00	106.00	0.1	2,651	0.00%
2022/07/01	1.4	108.44	0	0.00	105.50	1.4	2,660	0.05%
2022/06/30	0.1	115.00	0	0.00	113.00	0.1	2,656	0.00%
2022/06/27	2	122.00	0.4	120.48	122.00	1.6	2,690	0.06%
2022/06/24	1	120.50	0	0.00	117.00	1	2,695	0.04%
2022/06/23	0	116.50	0.1	116.50	117.00	-0.1	2,713	0.00%
2022/06/22	0.1	119.00	0	0.00	116.00	0.1	2,721	0.01%
2022/06/21	0.1	122.00	18	118.00	122.00	-17.9	2,733	-0.66%
2022/06/20	2.3	120.77	0	116.00	116.00	2.3	2,806	0.08%
2022/06/17	14.1	123.85	7.1	123.87	124.50	7	2,794	0.25%
2022/06/16	1.2	125.44	1.6	126.31	123.50	-0.4	2,798	-0.01%
2022/06/15	1	130.50	0	0.00	129.00	1	2,842	0.04%
2022/06/14	0.2	130.00	0	0.00	132.00	0.2	2,865	0.01%
2022/06/13	1.1	131.55	2	132.00	133.00	-1	2,870	-0.03%
2022/06/10	7	133.93	51	133.79	133.50	-44	2,885	-1.52%
2022/06/09	0.1	139.50	1.3	139.38	139.00	-1.2	2,869	-0.04%
2022/06/08	0.1	141.50	0	0.00	138.50	0.1	2,879	0.00%
2022/06/07	1	142.00	0	0.00	141.00	1	2,881	0.04%
2022/06/06	0.1	146.92	0	0.00	145.00	0.1	2,888	0.00%
2022/06/02	0	151.75	0	0.00	148.00	0	2,922	0.00%
2022/06/01	30	153.67	16.1	151.88	152.00	14	2,941	0.47%
2022/05/31	1.1	150.00	0	0.00	150.00	1.1	2,937	0.04%
2022/05/30	10	149.25	10	148.30	148.50	0	2,944	0.00%
2022/05/27	1	144.99	2	145.99	144.00	-1	2,920	-0.03%
2022/05/25	0	0.00	3	140.18	144.50	-3	2,930	-0.10%
2022/05/24	0	142.50	0	0.00	138.00	0	2,942	0.00%
2022/05/23	1	145.00	3	148.00	143.00	-2	2,926	-0.07%
2022/05/20	2.1	145.77	1	147.50	145.00	1.1	2,931	0.04%
2022/05/19	14	145.93	1.1	143.14	147.00	12.9	2,910	0.44%
2022/05/18	14.2	153.32	12.1	149.73	149.00	2.2	2,905	0.07%
2022/05/17	3	146.50	3	147.50	150.00	0	2,791	0.00%
2022/05/16	5	147.10	2.1	150.24	143.00	2.9	2,792	0.10%
2022/05/13	2	146.00	1	146.00	143.50	1	2,914	0.03%
2022/05/12	2	142.75	3	144.67	142.00	-1	2,946	-0.03%
2022/05/11	4	143.75	4.4	144.42	146.00	-0.4	2,928	-0.01%
2022/05/10	4.1	135.01	3	130.50	140.00	1.1	2,949	0.04%
2022/05/09	4.1	140.86	0	0.00	134.50	4.1	2,987	0.14%
2022/05/06	4	146.38	0.1	150.00	149.00	3.9	2,891	0.14%
2022/05/05	4	147.88	6.1	146.64	150.00	-2.1	2,799	-0.08%
2022/05/04	1.1	137.05	0	0.00	136.50	1.1	2,727	0.04%
2022/05/03	0	136.36	3	136.50	140.00	-3	2,758	-0.11%
2022/04/29	1.1	135.45	0	0.00	132.50	1.1	2,791	0.04%
2022/04/28	0	0.00	3	130.50	131.00	-3	2,811	-0.11%
2022/04/27	23.1	130.03	3	128.50	130.50	20.1	2,841	0.71%
2022/04/25	1	136.50	2	137.00	137.00	-1	2,938	-0.03%
2022/04/22	1	142.50	1	143.50	141.50	0	2,958	0.00%
2022/04/21	1	145.50	1.1	147.00	147.00	-0.1	2,991	0.00%
2022/04/20	1	141.50	1	143.00	146.00	0	3,035	0.00%
2022/04/19	20	146.00	20	145.13	140.00	0	3,051	0.00%
2022/04/18	2	140.75	4	142.25	143.00	-2	3,081	-0.06%
2022/04/15	1.1	140.98	2.4	142.09	143.50	-1.3	3,133	-0.04%
2022/04/14	3.2	143.70	2.1	147.98	143.50	1.1	3,227	0.03%
2022/04/13	5.1	150.69	1	153.00	149.00	4.1	3,216	0.13%
2022/04/12	2.1	151.22	2	152.75	154.00	0.1	3,292	0.00%
2022/04/11	3.1	156.25	2.1	161.90	155.00	0.9	3,258	0.03%
2022/04/08	1.1	167.48	0	0.00	165.50	1.1	3,253	0.03%
2022/04/07	1	170.01	0	0.00	167.00	1	3,280	0.03%
2022/04/06	3.1	179.15	2	181.00	175.50	1.1	3,294	0.03%
2022/04/01	1	178.99	0	0.00	184.50	1	3,337	0.03%
2022/03/31	0	0.00	1	180.00	180.00	-1	3,379	-0.03%
2022/03/30	2.1	182.03	9	183.17	182.00	-6.9	3,411	-0.20%
2022/03/29	1	175.00	4	175.88	176.50	-3	3,451	-0.09%
2022/03/28	4.1	171.02	3	171.33	176.00	1.1	3,467	0.03%
2022/03/25	6.1	179.67	1.1	184.68	178.00	5	3,481	0.14%
2022/03/24	5	181.79	3	183.33	183.00	2	3,508	0.06%
2022/03/23	12	187.96	3.1	188.30	184.50	9	3,588	0.25%
2022/03/22	2	179.50	3	181.17	182.00	-1	3,699	-0.03%
2022/03/21	2	180.25	0	0.00	179.00	2	3,789	0.05%
2022/03/18	0.1	179.00	1	181.00	181.00	-0.9	3,921	-0.02%
2022/03/17	1.1	177.60	4	176.63	177.50	-3	4,050	-0.07%
2022/03/16	3	171.50	3	171.50	167.50	0	4,098	0.00%
2022/03/15	2.2	174.81	0	0.00	169.00	2.2	4,196	0.05%
2022/03/14	3	181.33	2	181.01	181.00	1	4,480	0.02%
2022/03/11	11	178.68	11	178.86	180.00	0	4,643	0.00%
2022/03/10	0.1	184.00	0	185.00	184.00	0.1	4,705	0.00%
2022/03/08	2	176.76	4	176.50	174.00	-2	4,882	-0.04%
2022/03/07	6.1	179.70	0	0.00	179.50	6.1	5,030	0.12%
2022/03/04	2	200.42	7	199.86	195.00	-5	5,257	-0.09%
2022/03/03	8.1	194.06	4	198.25	194.00	4.1	5,395	0.08%
2022/03/02	1	192.50	5	195.90	196.00	-4	5,465	-0.07%
2022/03/01	1	196.00	4.1	194.38	195.00	-3.1	5,551	-0.05%
2022/02/25	0	187.00	1	191.00	188.50	-1	5,678	-0.02%
2022/02/24	7.1	186.73	1.1	193.02	185.00	6	5,770	0.10%
2022/02/23	1	192.50	3.1	193.67	195.00	-2.1	5,866	-0.04%
2022/02/22	1	191.50	0	0.00	191.00	1	6,044	0.02%
2022/02/21	2.1	193.11	6.4	195.08	196.00	-4.3	6,314	-0.07%
2022/02/18	1	189.00	6	195.25	196.50	-5	6,563	-0.08%
2022/02/17	5	192.20	4	195.38	194.00	1	6,991	0.01%
2022/02/16	1	193.00	0	193.00	190.50	1	7,136	0.01%
2022/02/15	31.1	195.46	8	196.88	188.50	23.1	7,686	0.30%
2022/02/14	2.1	208.26	2	209.00	207.50	0.1	7,993	0.00%
2022/02/11	2	210.99	2	215.50	216.50	0	8,258	0.00%
2022/02/10	3	215.17	4	216.38	211.50	-1	8,322	-0.01%
2022/02/09	7.4	211.95	9	213.09	214.50	-1.6	8,329	-0.02%
2022/02/08	0	0.00	1	198.00	200.00	-1	8,423	-0.01%
2022/02/07	3	193.16	2.4	193.17	194.50	0.6	8,783	0.01%
2022/01/26	2	196.01	2	198.25	195.00	0	9,268	0.00%
2022/01/25	1	197.07	0	0.00	196.00	1	9,670	0.01%
2022/01/24	0.2	200.13	0	0.00	205.00	0.2	9,846	0.00%
2022/01/21	1	204.02	5	204.50	205.50	-4	9,950	-0.04%
2022/01/20	1	206.02	9	204.78	207.50	-8	10,182	-0.08%
2022/01/19	4	209.63	4	208.00	211.50	0	10,373	0.00%
2022/01/18	8	213.06	2.1	216.40	210.50	5.9	10,757	0.05%
2022/01/17	18	210.22	4	208.75	210.50	14	10,928	0.13%
2022/01/14	0	0.00	2	207.27	210.50	-2	11,348	-0.02%
2022/01/13	3.1	203.21	2	205.00	204.00	1.1	11,616	0.01%
2022/01/12	3.1	209.55	2	211.50	209.50	1.1	12,163	0.01%
2022/01/11	3.1	209.48	1	211.50	206.50	2.1	12,464	0.02%
2022/01/10	6.1	207.06	2	209.50	213.00	4.1	12,571	0.03%
2022/01/07	5.1	213.93	5	208.00	209.00	0.1	12,843	0.00%
2022/01/06	0.2	220.00	5	220.10	220.00	-4.8	13,121	-0.04%
2022/01/05	66.5	222.65	72.1	220.57	219.00	-5.6	13,401	-0.04%
2022/01/04	1	242.00	1	239.50	238.00	0	13,442	0.00%
2022/01/03	0.5	242.94	0	0.00	241.00	0.5	13,798	0.00%
2021/12/30	0	246.50	8.1	245.70	245.00	-8.1	14,217	-0.06%
2021/12/29	1	238.55	73	239.33	243.00	-72	14,901	-0.48%
2021/12/28	3	239.02	0	0.00	238.50	3	15,205	0.02%
2021/12/27	2.1	244.00	5	242.20	245.00	-3	15,404	-0.02%
2021/12/24	10	241.60	29	241.90	239.00	-19	15,637	-0.12%
2021/12/23	31.1	243.21	15	245.90	242.50	16.1	15,885	0.10%
2021/12/22	13.1	246.60	9	244.06	241.50	4.1	16,329	0.03%
2021/12/21	7	243.20	4.1	242.89	243.00	3	16,612	0.02%
2021/12/20	6	239.35	1	246.00	237.50	5	17,058	0.03%
2021/12/17	16.2	248.51	15	248.47	244.50	1.2	17,425	0.01%
2021/12/16	41	250.09	23	248.91	246.00	18	17,818	0.10%
2021/12/15	13.2	240.58	8	242.00	243.50	5.2	18,289	0.03%
2021/12/14	15.2	241.87	180	241.73	243.00	-164.8	18,796	-0.88%	大賣/鉅額交易
2021/12/13	73.2	250.81	712	248.11	244.50	-638.8	19,247	-3.32%	大賣/鉅額交易
2021/12/10	9.1	267.00	5	268.40	269.00	4.1	19,682	0.02%
2021/12/09	18	275.89	10	279.40	271.00	8	20,201	0.04%
2021/12/08	146	286.44	91	290.66	275.50	55	20,165	0.27%	大買/
2021/12/07	24	279.29	16	281.06	273.50	8	19,958	0.04%
2021/12/06	5	271.21	3	274.00	272.00	2	19,924	0.01%
2021/12/03	8	275.14	12.1	275.95	278.00	-4.1	20,098	-0.02%
2021/12/02	14.1	270.74	3	270.33	266.50	11.1	20,262	0.05%
2021/12/01	22	280.70	16	279.63	278.00	6	20,662	0.03%
2021/11/30	36	278.38	18.1	278.10	278.50	17.9	20,594	0.09%
2021/11/29	170	253.80	33	265.53	271.00	137	20,514	0.67%	大買/鉅額交易
2021/11/26	6	251.92	147	250.45	255.50	-141	20,546	-0.69%	大賣/鉅額交易
2021/11/25	7.2	261.67	8	267.94	260.00	-0.8	20,571	0.00%
2021/11/24	8.1	258.49	10.1	263.40	266.50	-2	20,704	-0.01%
2021/11/23	8	264.56	6	262.25	261.00	2	20,666	0.01%
2021/11/22	5	268.50	12	271.25	273.00	-7	20,706	-0.03%
2021/11/19	28	268.57	25	271.18	265.00	3	20,669	0.01%
2021/11/18	52.2	271.37	86	274.48	265.00	-33.8	20,565	-0.16%
2021/11/17	80.1	270.06	33	272.18	267.00	47.1	20,389	0.23%
2021/11/16	44.3	287.08	11	278.82	268.00	33.3	20,213	0.16%
2021/11/15	3	281.67	5	280.10	290.00	-2	19,842	-0.01%
2021/11/12	27.1	272.13	30	275.55	264.00	-2.9	19,764	-0.01%
2021/11/11	8	251.88	12.1	250.19	257.00	-4.1	19,220	-0.02%
2021/11/10	111	226.03	76.1	228.86	234.00	34.9	18,799	0.19%	大買/
2021/11/09	16	218.25	11	216.14	213.00	5	18,519	0.03%
2021/11/08	14	213.50	9	214.22	215.00	5	18,467	0.03%
2021/11/05	10	212.65	6	211.83	214.50	4	18,573	0.02%
2021/11/04	23	226.37	7	226.00	211.00	16	18,445	0.09%
2021/11/03	19	226.32	40	230.49	227.00	-21	18,209	-0.12%
2021/11/02	40.1	216.70	38.1	217.14	215.00	2	17,834	0.01%
2021/11/01	24	209.25	16	207.09	213.00	8	17,641	0.05%
2021/10/29	7.1	205.93	6	210.08	204.00	1.1	17,794	0.01%
2021/10/28	4	209.50	5	215.10	207.00	-1	17,808	-0.01%
2021/10/27	27	217.63	22	216.75	216.50	5	17,591	0.03%
2021/10/26	60.1	231.78	54	230.55	212.50	6.1	17,416	0.03%
2021/10/25	66	223.82	15	225.03	227.00	51	17,065	0.30%
2021/10/22	649	218.99	706	214.89	225.00	-57	16,921	-0.34%	大買/大賣/
2021/10/21	10	217.15	8	218.38	215.00	2	16,662	0.01%
2021/10/20	33	212.52	44	215.27	219.50	-11	16,584	-0.07%
2021/10/19	87	200.82	35	198.47	202.50	52	16,522	0.31%
2021/10/18	6	194.25	3	192.50	191.50	3	16,604	0.02%
2021/10/15	683	203.96	49	200.91	198.50	634	16,630	3.81%	大買/鉅額交易
2021/10/14	56	190.42	57	190.80	194.50	-1	16,316	-0.01%
2021/10/13	31	196.40	660	206.46	190.50	-629	15,917	-3.95%	大賣/鉅額交易
2021/10/12	9	210.22	14	210.89	211.50	-5	15,594	-0.03%
2021/10/08	66	212.10	4	210.63	211.00	62	15,445	0.40%
2021/10/07	524	204.07	43	205.02	207.00	481	15,191	3.17%	大買/鉅額交易
2021/10/06	153	205.70	50.3	200.88	197.50	102.7	14,951	0.69%	大買/鉅額交易
2021/10/05	3	193.50	25	182.62	198.00	-22	14,342	-0.15%
2021/10/04	21	184.86	3	186.67	180.00	18	14,061	0.13%
2021/10/01	8	195.19	8	195.81	198.00	0	13,876	0.00%
2021/09/30	9	199.61	7	199.29	200.00	2	13,663	0.01%
2021/09/29	17	199.53	828	200.53	201.50	-811	13,436	-6.04%	大賣/鉅額交易
2021/09/28	36.1	210.05	33	210.03	202.00	3.1	13,082	0.02%
2021/09/27	22	216.89	9	219.94	222.50	13	12,831	0.10%
2021/09/24	17	212.12	46	215.91	220.50	-29	12,432	-0.23%
2021/09/23	67.1	210.35	111.9	208.21	200.50	-44.8	12,064	-0.37%	大賣/
2021/09/22	68	202.06	12	202.38	204.50	56	11,637	0.48%
2021/09/17	150	196.44	168	200.93	205.50	-18	11,061	-0.16%	大買/大賣/
2021/09/16	914	193.20	104	187.84	187.00	810	10,660	7.60%	大買/大賣/鉅額交易
2021/09/15	633	182.16	1,057	181.79	188.00	-424	10,191	-4.16%	大買/大賣/鉅額交易
2021/09/14	462.1	179.52	80	179.52	175.00	382.1	9,749	3.92%	大買/鉅額交易
2021/09/13	17	169.00	7	169.43	170.00	10	9,210	0.11%
2021/09/10	13	164.65	158	165.64	169.50	-145	9,235	-1.57%	大賣/鉅額交易
2021/09/09	156	162.46	11	161.68	167.50	145	9,259	1.57%	大買/鉅額交易
2021/09/08	27	160.56	10	162.15	160.00	17	9,317	0.18%
2021/09/07	13.2	160.66	6	166.08	160.50	7.2	9,172	0.08%
2021/09/06	26	172.83	23.5	172.99	171.00	2.5	8,923	0.03%
2021/09/03	4	165.75	10	165.60	167.00	-6	8,476	-0.07%
2021/09/02	4	164.88	4	167.88	164.50	0	8,414	0.00%
2021/09/01	14	167.86	20	168.25	169.00	-6	8,279	-0.07%
2021/08/31	4	163.88	1	166.50	163.00	3	8,064	0.04%
2021/08/30	15	164.47	16	166.16	166.00	-1	7,960	-0.01%
2021/08/27	6	160.83	3	162.67	160.00	3	7,733	0.04%
2021/08/26	4	160.13	4	161.13	158.00	0	7,642	0.00%
2021/08/25	3	155.67	5	157.00	157.00	-2	7,526	-0.03%
2021/08/24	5	153.50	6	153.75	153.00	-1	7,478	-0.01%
2021/08/23	6	151.25	6	154.25	157.00	0	7,417	0.00%
2021/08/20	4	144.88	13	143.12	146.00	-9	7,312	-0.12%
2021/08/19	29.1	143.90	16	144.56	138.50	13.1	7,240	0.18%
2021/08/18	2	138.25	10	141.60	145.50	-8	7,190	-0.11%
2021/08/17	7.2	135.58	11	136.41	132.50	-3.8	7,146	-0.05%
2021/08/16	27.1	139.34	5	142.30	141.50	22.1	7,103	0.31%
2021/08/13	3	146.67	13	143.73	143.00	-10	7,056	-0.14%
2021/08/12	0	0.00	92	147.04	149.00	-92	7,018	-1.31%
2021/08/11	123.1	146.98	26	148.60	143.00	97.1	6,996	1.39%	大買/
2021/08/10	20	157.73	18	158.47	158.00	2	6,806	0.03%
2021/08/09	5	159.10	26	159.48	163.00	-21	6,795	-0.31%
2021/08/06	12	168.42	8	167.00	166.00	4	6,700	0.06%
2021/08/05	21	171.76	34	172.21	174.00	-13	6,611	-0.20%
2021/08/04	17.1	168.22	27	170.83	173.00	-9.9	6,464	-0.15%
2021/08/03	24	162.50	21	160.31	163.00	3	6,157	0.05%
2021/08/02	3	148.67	16	149.13	148.50	-13	6,008	-0.22%
2021/07/30	21	150.60	17	151.94	149.00	4	5,992	0.07%
2021/07/29	43	150.20	26	150.71	153.00	17	5,965	0.28%
2021/07/28	24.2	151.55	17	151.09	150.00	7.2	5,951	0.12%
2021/07/27	12	165.13	5	168.40	162.00	7	5,895	0.12%
2021/07/26	10.2	172.15	8	174.94	169.50	2.2	5,825	0.04%
2021/07/23	35	170.90	49	172.58	167.00	-14	5,773	-0.24%
2021/07/22	41	166.41	29	167.43	169.00	12	5,256	0.23%
2021/07/21	11.2	157.75	9	162.78	154.00	2.2	4,865	0.05%
2021/07/20	5.2	153.42	3	155.83	152.00	2.2	4,712	0.05%
2021/07/19	5.1	153.03	22	153.59	153.00	-16.9	4,697	-0.36%
2021/07/16	4	151.25	13	151.12	152.00	-9	4,722	-0.19%
2021/07/15	1	148.50	3	148.00	149.00	-2	4,728	-0.04%
2021/07/14	5	143.90	10	148.60	145.50	-5	4,751	-0.11%
2021/07/13	53	160.58	57	161.50	153.00	-4	4,680	-0.09%
2021/07/12	3	160.50	15	161.73	160.00	-12	4,563	-0.26%
2021/07/09	1	154.00	2	156.00	156.50	-1	4,540	-0.02%
2021/07/08	8	152.25	5	154.40	157.00	3	4,711	0.06%
2021/07/07	1	152.00	2	153.50	151.50	-1	4,743	-0.02%
2021/07/06	5	153.50	0	0.00	153.50	5	4,867	0.10%
2021/07/05	5	159.10	6	162.67	157.00	-1	4,955	-0.02%
2021/07/02	8	156.13	12	158.71	159.50	-4	4,875	-0.08%
2021/07/01	14	157.39	6	159.17	153.00	8	4,876	0.16%
2021/06/30	3	156.67	3	157.83	159.00	0	4,879	0.00%
2021/06/29	11	158.14	4	159.13	155.00	7	4,903	0.14%
2021/06/28	13	163.12	11	163.91	162.00	2	4,969	0.04%
2021/06/25	5	158.10	13	160.31	163.00	-8	4,969	-0.16%
2021/06/24	5	151.40	0	0.00	155.00	5	4,917	0.10%
2021/06/23	15	150.90	37	152.53	155.50	-22	4,950	-0.44%
2021/06/22	7	144.00	6	147.58	141.50	1	4,924	0.02%
2021/06/21	35	144.56	2	144.00	142.00	33	5,158	0.64%
2021/06/18	9	150.39	7	151.22	154.00	2	5,339	0.04%
2021/06/17	9	146.83	20	148.48	151.50	-11	5,361	-0.21%
2021/06/16	2	140.00	35	138.74	141.50	-33	5,293	-0.62%
2021/06/15	4	132.75	4	133.25	133.50	0	5,518	0.00%
2021/06/11	11	129.77	4	129.38	128.50	7	5,837	0.12%
2021/06/10	15	136.43	4	137.00	134.00	11	5,945	0.19%
2021/06/09	11	133.91	9	134.89	134.50	2	5,992	0.03%
2021/06/08	1	130.50	1	133.00	129.50	0	5,947	0.00%
2021/06/07	2	130.50	5	130.00	130.50	-3	5,968	-0.05%
2021/06/04	2	127.75	13	128.00	128.00	-11	5,961	-0.18%
2021/06/02	9	129.39	1	132.00	128.00	8	5,960	0.13%
2021/06/01	5	134.30	36	132.06	133.50	-31	5,922	-0.52%
2021/05/28	0	0.00	10	128.70	129.00	-10	5,860	-0.17%
2021/05/27	5	125.80	3	128.00	125.00	2	5,853	0.03%
2021/05/26	23	129.85	14	130.18	127.50	9	5,843	0.15%
2021/05/25	19	127.76	12	129.38	126.50	7	5,808	0.12%
2021/05/24	0	0.00	51	122.23	123.00	-51	5,764	-0.88%
2021/05/21	50	119.60	0	0.00	119.50	50	5,764	0.87%
2021/05/20	1	117.50	2	117.75	116.00	-1	5,801	-0.02%
2021/05/19	2	117.75	1	118.00	120.00	1	5,819	0.02%
2021/05/18	0	0.00	4	113.88	116.00	-4	5,843	-0.07%
2021/05/17	1	103.00	2	107.00	105.50	-1	5,829	-0.02%
2021/05/14	6	117.25	1	113.00	113.50	5	5,787	0.09%
2021/05/13	0	0.00	1	119.50	117.00	-1	5,737	-0.02%
2021/05/12	2	113.50	2	116.50	114.50	0	5,687	0.00%
2021/05/11	12	121.13	7	122.14	121.00	5	5,600	0.09%
2021/05/10	1	132.00	1	134.00	134.00	0	5,535	0.00%
2021/05/07	0	0.00	2	138.00	139.00	-2	5,530	-0.04%
2021/05/06	3	133.00	0	0.00	130.00	3	5,499	0.05%
2021/05/05	10	131.50	7	135.43	131.50	3	5,466	0.05%
2021/05/04	5	132.70	1	131.00	135.50	4	5,427	0.07%
2021/05/03	8	148.81	1	148.00	144.50	7	5,416	0.13%
2021/04/29	8	153.56	14	152.93	160.50	-6	5,309	-0.11%
2021/04/28	5	145.20	3	146.17	146.00	2	5,138	0.04%
2021/04/27	36	146.61	26	145.13	145.00	10	5,132	0.19%
2021/04/26	13	143.96	9	146.06	145.00	4	5,113	0.08%
2021/04/23	3	143.33	2	142.25	144.00	1	5,098	0.02%
2021/04/22	2	141.00	9	139.72	137.00	-7	5,103	-0.14%
2021/04/21	2	144.75	2	145.00	143.00	0	5,058	0.00%
2021/04/20	7	148.07	8	150.38	147.50	-1	5,051	-0.02%
2021/04/19	5	147.30	4	145.88	145.00	1	5,037	0.02%
2021/04/16	10	153.05	13	153.35	150.00	-3	5,013	-0.06%
2021/04/15	15	144.03	23	146.02	151.00	-8	4,946	-0.16%
2021/04/14	45	144.48	29	141.47	144.00	16	4,905	0.33%
2021/04/13	6	159.75	0	0.00	155.00	6	4,718	0.13%
2021/04/12	24	167.46	40	171.67	165.00	-16	4,660	-0.34%
2021/04/09	1	164.54	34	166.13	166.50	-33	4,561	-0.72%
2021/04/08	1	151.00	8.1	150.08	151.50	-7.1	4,491	-0.16%
2021/04/07	3	137.67	9	138.67	138.00	-6	4,675	-0.13%
2021/04/06	44	137.14	25	138.06	135.00	19	4,662	0.41%
2021/04/01	23	141.70	113	143.74	141.00	-90	4,690	-1.92%	大賣/
2021/03/31	135	145.56	27	145.69	145.00	108	4,638	2.33%	大買/鉅額交易
2021/03/30	14	140.14	20	141.90	142.00	-6	4,529	-0.13%
2021/03/29	12	141.71	160.1	142.24	140.50	-148.1	4,496	-3.29%	大賣/鉅額交易
2021/03/26	87	138.77	42	138.48	138.50	45	4,528	0.99%
2021/03/25	30	136.82	30	137.43	135.50	0	4,414	0.00%
2021/03/24	36	138.57	41	137.82	138.50	-5	4,351	-0.11%
2021/03/23	135	138.54	28	137.50	133.00	107	4,326	2.47%	大買/鉅額交易
2021/03/22	23	134.48	56	136.63	133.00	-33	4,295	-0.77%
2021/03/19	27	130.22	27	131.87	135.00	0	4,239	0.00%
2021/03/18	91	128.45	41.3	129.90	131.00	49.7	4,319	1.15%
2021/03/17	22	126.23	2	121.50	124.00	20	4,220	0.47%
2021/03/16	2	119.75	8.1	122.50	125.00	-6.1	3,948	-0.15%
2021/03/15	2	112.00	7.2	111.97	114.00	-5.2	3,883	-0.13%
2021/03/12	1	108.00	0	0.00	108.00	1	3,845	0.03%
2021/03/11	2	108.25	2.2	108.00	108.50	-0.2	3,841	0.00%
2021/03/10	0	0.00	1	107.00	107.00	-1	3,813	-0.03%
2021/03/03	0	0.00	1.1	106.69	107.00	-1.1	3,826	-0.03%
2021/03/02	0	0.00	1	107.50	104.50	-1	3,826	-0.03%
2021/02/26	21	106.00	1	106.00	105.50	20	3,825	0.52%
2021/02/25	1	108.00	0	0.00	107.50	1	3,830	0.03%
2021/02/24	2	109.25	1	107.50	106.50	1	3,825	0.03%
2021/02/23	10	110.00	1	110.00	110.00	9	3,833	0.23%
2021/02/22	11	111.77	0	0.00	112.00	11	3,830	0.29%
2021/02/19	0	0.00	2	109.00	109.50	-2	3,778	-0.05%
2021/02/18	11	107.05	0	0.00	107.00	11	3,748	0.29%
2021/02/05	0	0.00	1	102.00	101.00	-1	3,682	-0.03%
2021/02/01	1	96.00	1	96.80	96.50	0	3,706	0.00%
2021/01/29	0.1	98.60	2	99.50	98.50	-1.9	3,690	-0.05%
2021/01/28	1	101.50	1	101.00	101.00	0	3,667	0.00%
2021/01/27	0	0.00	1	103.50	103.00	-1	3,657	-0.03%
2021/01/26	1	104.93	10	103.50	102.50	-9	3,650	-0.25%
2021/01/25	5	108.30	1.1	108.33	106.50	3.9	3,624	0.11%
2021/01/22	2	104.75	2	105.50	105.50	0	3,551	0.00%
2021/01/20	1	104.50	0	0.00	101.00	1	3,503	0.03%
2021/01/19	1	105.00	2	104.75	105.50	-1	3,478	-0.03%
2021/01/18	1	103.00	1	102.50	103.50	0	3,458	0.00%
2021/01/15	1.1	103.92	5	104.00	102.00	-3.9	3,432	-0.11%
2021/01/14	1	105.00	2	105.50	105.50	-1	3,386	-0.03%
2021/01/13	8	104.88	1	104.00	106.00	7	3,364	0.21%
2021/01/12	4	106.63	1	106.00	104.00	3	3,330	0.09%
2021/01/11	2	106.75	4	110.13	110.50	-2	3,285	-0.06%
2021/01/08	1	109.50	30	109.00	109.00	-29	3,264	-0.89%
2021/01/07	1	106.50	2	109.25	110.00	-1	3,226	-0.03%
2021/01/06	4	106.88	3	107.33	106.50	1	3,171	0.03%
2021/01/05	2.3	107.35	1	107.00	108.00	1.3	3,138	0.04%
2021/01/04	3	113.33	2	114.50	111.00	1	3,083	0.03%
2020/12/31	2	111.25	2	111.00	109.50	0	2,987	0.00%
2020/12/30	18	113.14	8	113.75	111.00	10	2,905	0.34%
2020/12/29	0	0.00	3	107.83	107.00	-3	2,626	-0.11%
2020/12/28	14	107.57	11	107.45	107.00	3	2,570	0.12%
2020/12/25	0	0.00	5	101.50	101.50	-5	2,448	-0.20%
2020/12/24	3	102.00	0	0.00	102.00	3	2,423	0.12%
2020/12/23	2	101.50	1	102.00	101.00	1	2,387	0.04%
2020/12/22	8	107.38	4	108.25	98.40	4	2,337	0.17%
2020/12/21	3	105.50	0	0.00	106.50	3	2,148	0.14%
2020/12/18	19	107.21	17	107.88	107.50	2	2,099	0.10%
2020/12/17	30	110.08	50	110.85	107.00	-20	2,002	-1.00%
2020/12/16	31	108.47	9	107.78	110.00	22	1,728	1.27%
2020/12/15	2	104.00	9	103.56	100.00	-7	1,470	-0.48%
2020/12/14	20	107.80	44	107.11	104.50	-24	1,373	-1.75%
2020/12/11	48	103.27	15	102.81	106.00	33	1,180	2.79%
2020/12/10	9	98.73	12	98.63	99.70	-3	945	-0.32%
2020/12/09	15	98.78	9	99.29	96.50	6	871	0.69%
2020/12/08	2	95.05	14	94.97	97.60	-12	778	-1.54%
2020/12/07	0	0.00	5.5	89.10	88.80	-5.5	706	-0.77%
2020/12/04	0	0.00	3	90.50	90.30	-3	692	-0.43%
2020/12/01	0	0.00	1	90.70	90.40	-1	676	-0.15%
2020/11/30	1	93.40	2	92.25	92.00	-1	665	-0.15%
2020/11/27	4	92.85	15.2	92.62	93.80	-11.2	639	-1.75%
2020/11/25	1	90.90	0	0.00	90.20	1	596	0.17%
2020/11/24	0	0.00	3	92.33	91.40	-3	582	-0.51%
2020/11/23	1	90.80	0	0.00	91.20	1	565	0.18%
2020/11/20	1	91.80	10	91.80	90.50	-9	555	-1.62%
2020/11/19	10	90.58	3	90.23	91.40	7	526	1.33%
2020/11/16	5	88.60	3	89.90	88.60	2	505	0.40%
2020/11/13	3	88.00	0	0.00	89.20	3	500	0.60%
2020/11/12	0	0.00	26	87.95	87.40	-26	505	-5.14%
2020/11/09	11	85.85	0	0.00	86.20	11	485	2.27%
2020/11/03	5	83.36	0	0.00	82.90	5	500	1.00%
2020/10/28	5	82.54	0	0.00	82.30	5	546	0.91%
2020/10/19	5	85.62	0	0.00	84.50	5	632	0.79%
2020/10/16	2	83.10	1	84.10	84.60	1	639	0.16%
2020/10/15	0	0.00	2	82.80	82.70	-2	645	-0.31%
2020/10/14	1	83.90	1	83.40	83.50	0	680	0.00%
2020/10/13	1	84.10	0	0.00	83.70	1	703	0.14%
2020/10/07	0	0.00	3	80.67	81.60	-3	860	-0.35%
2020/09/30	1	79.80	0	0.00	79.60	1	1,035	0.10%
2020/09/25	1	78.10	1	78.70	78.20	0	1,136	0.00%
2020/09/24	1	80.10	0	0.00	79.60	1	1,203	0.08%
2020/09/23	1	81.50	0	0.00	80.70	1	1,209	0.08%
2020/09/16	1	83.20	2	84.35	84.30	-1	1,271	-0.08%
2020/09/14	1	81.10	0	0.00	81.00	1	1,256	0.08%
2020/09/04	1	81.70	1	82.50	82.40	0	1,304	0.00%
2020/09/03	1	84.00	0	0.00	83.00	1	1,317	0.08%
2020/09/02	2	82.10	0	0.00	82.70	2	1,336	0.15%
2020/08/31	1	83.30	1	82.10	81.70	0	1,367	0.00%
2020/08/25	0	0.00	1	84.50	84.30	-1	1,466	-0.07%
2020/08/21	0	0.00	1	83.40	84.30	-1	1,470	-0.07%
2020/08/20	2	82.00	0	0.00	80.60	2	1,468	0.14%
2020/08/19	0	0.00	1	84.80	83.90	-1	1,457	-0.07%
2020/08/17	5	86.88	5	87.10	87.50	0	1,436	0.00%
2020/08/13	1	89.10	0	0.00	87.80	1	1,422	0.07%
2020/08/11	0	0.00	1	91.80	89.60	-1	1,431	-0.07%
2020/08/10	1	90.70	5	90.64	90.80	-4	1,426	-0.28%
2020/08/07	1	90.50	0	0.00	89.50	1	1,429	0.07%
2020/08/06	0	0.00	1	90.30	90.20	-1	1,435	-0.07%
2020/08/05	1	91.90	2	91.80	91.80	-1	1,448	-0.07%
2020/07/30	0	0.00	1	91.50	91.00	-1	1,460	-0.07%
2020/07/29	1	88.40	1	88.30	88.70	0	1,474	0.00%
2020/07/27	1	89.50	0	0.00	89.10	1	1,478	0.07%
2020/07/23	10	91.60	0	0.00	91.50	10	1,475	0.68%
2020/07/22	2	91.90	2	92.65	92.30	0	1,473	0.00%
2020/07/20	3	93.00	3	93.30	94.00	0	1,427	0.00%
2020/07/17	2	91.90	0	0.00	91.80	2	1,397	0.14%
2020/07/16	1	94.20	0	0.00	93.70	1	1,386	0.07%
2020/07/15	1	96.60	1	94.10	93.80	0	1,373	0.00%
2020/07/14	15	98.34	11	96.66	95.70	4	1,343	0.30%
2020/07/13	5	96.70	4	97.65	99.50	1	1,248	0.08%
2020/07/10	1	90.30	2	90.95	90.50	-1	1,150	-0.09%
2020/07/09	1	93.40	1	94.20	93.00	0	1,137	0.00%
2020/07/08	1	91.00	1	93.20	92.70	0	1,111	0.00%
2020/07/07	0	0.00	2	92.10	91.10	-2	1,092	-0.18%
2020/07/06	6	93.80	1	93.00	93.20	5	1,086	0.46%
2020/07/03	1	92.50	4	92.58	93.00	-3	1,062	-0.28%
2020/07/02	0	0.00	5	89.10	88.90	-5	1,023	-0.49%
2020/07/01	0	0.00	2	88.25	88.00	-2	1,029	-0.19%
2020/06/30	4	88.45	2	88.30	88.50	2	1,031	0.19%
2020/06/24	1	85.00	0	0.00	84.90	1	994	0.10%
2020/06/22	1	86.10	1	86.50	86.10	0	1,036	0.00%
2020/06/17	1	84.60	1	83.90	83.90	0	1,079	0.00%
2020/06/12	0	0.00	1	84.40	84.50	-1	1,155	-0.09%
2020/06/11	0	0.00	2	86.50	84.50	-2	1,175	-0.17%
2020/06/10	0	0.00	1	87.60	87.70	-1	1,170	-0.09%
2020/06/09	0	0.00	1	90.00	89.00	-1	1,205	-0.08%
2020/06/08	4	88.80	2	90.40	89.50	2	1,221	0.16%
2020/06/04	7	89.01	11	88.75	88.20	-4	1,224	-0.33%
2020/06/03	1	88.50	0	0.00	88.80	1	1,224	0.08%
2020/06/02	5	87.00	0	0.00	87.80	5	1,202	0.42%
2020/05/28	1	84.50	0	0.00	83.70	1	1,185	0.08%
2020/05/26	5	84.20	0	0.00	83.80	5	1,216	0.41%
2020/05/19	3	83.87	0	0.00	84.20	3	1,256	0.24%
2020/05/14	1	84.50	2	84.00	84.00	-1	1,287	-0.08%
2020/05/13	0	0.00	2	85.70	85.80	-2	1,286	-0.16%
2020/05/12	2	86.35	4	86.68	86.00	-2	1,289	-0.16%
2020/05/11	2	89.25	1	89.30	89.00	1	1,281	0.08%
2020/05/08	0	0.00	4	88.68	88.80	-4	1,282	-0.31%
2020/05/07	4	87.98	0	0.00	88.10	4	1,281	0.31%
2020/05/06	5	87.78	6	87.77	87.30	-1	1,280	-0.08%
2020/04/30	5	86.60	0	0.00	86.80	5	1,263	0.40%
2020/04/17	5	85.30	10	84.48	83.90	-5	1,605	-0.31%
2020/04/16	5	84.70	0	0.00	84.70	5	1,595	0.31%
2020/04/15	0	0.00	1	84.00	83.30	-1	1,587	-0.06%
2020/04/14	1	83.50	0	0.00	83.80	1	1,576	0.06%
2020/04/09	0	0.00	4	84.33	83.40	-4	1,614	-0.25%
2020/04/08	2	81.30	3	81.57	83.40	-1	1,618	-0.06%
2020/04/07	4	81.35	4	80.60	81.60	0	1,613	0.00%
2020/04/06	1	78.60	0	0.00	78.70	1	1,592	0.06%
2020/04/01	1	77.20	2	76.70	77.60	-1	1,596	-0.06%
2020/03/30	0	0.00	1	76.10	76.40	-1	1,683	-0.06%
2020/03/27	5	78.10	10	77.35	75.90	-5	1,696	-0.29%
2020/03/26	1	76.90	1	76.50	77.00	0	1,754	0.00%
2020/03/25	2	77.55	1	78.00	77.00	1	1,744	0.06%
2020/03/24	1	72.60	0	0.00	73.60	1	1,723	0.06%
2020/03/20	0	0.00	2	73.10	73.10	-2	1,755	-0.11%
2020/03/19	1	70.00	0	0.00	67.50	1	1,758	0.06%
2020/03/18	7	78.29	2	78.10	75.00	5	1,776	0.28%
2020/03/16	2	81.10	2	80.10	80.20	0	1,864	0.00%
2020/03/12	1	87.40	0	0.00	88.70	1	1,840	0.05%
2020/03/11	2	95.60	1	94.20	91.50	1	1,856	0.05%
2020/03/10	1	90.00	0	0.00	94.00	1	1,943	0.05%
2020/03/09	1	91.20	1	94.60	90.90	0	1,946	0.00%
2020/03/06	0	0.00	1	95.90	95.70	-1	1,950	-0.05%
2020/03/05	2	94.70	6	94.82	94.70	-4	1,955	-0.20%
2020/03/02	1	91.20	10	91.50	91.00	-9	2,105	-0.43%
2020/02/27	1	91.50	4	91.40	90.30	-3	2,116	-0.14%
2020/02/25	0	0.00	1	95.20	95.10	-1	2,106	-0.05%
2020/02/24	1	94.50	1	94.50	95.20	0	2,117	0.00%
2020/02/21	1	95.00	0	0.00	94.90	1	2,134	0.05%
2020/02/20	0	0.00	2	96.90	96.10	-2	2,183	-0.09%
2020/02/18	6	96.72	0	0.00	95.60	6	2,209	0.27%
2020/02/13	5	94.50	0	0.00	93.10	5	2,219	0.23%
2020/02/12	2	93.65	2	94.00	94.00	0	2,235	0.00%
2020/02/11	2	91.20	3	91.67	91.70	-1	2,233	-0.04%
2020/02/06	0	0.00	1	92.90	93.30	-1	2,273	-0.04%
2020/02/03	0	0.00	10	87.00	89.90	-10	2,330	-0.43%
2020/01/31	2	93.55	0	0.00	92.90	2	2,345	0.09%
2020/01/30	6	94.53	6	94.77	91.90	0	2,366	0.00%
2020/01/20	0	0.00	5	102.50	102.00	-5	2,392	-0.21%
2020/01/17	2	102.00	1	102.50	101.50	1	2,408	0.04%
2020/01/16	4	105.38	18	105.56	103.00	-14	2,401	-0.58%
2020/01/15	22	103.32	13	103.62	104.00	9	2,317	0.39%
2020/01/14	11	100.14	0	0.00	99.90	11	2,269	0.48%
2020/01/13	2	100.05	7	99.94	100.00	-5	2,251	-0.22%
2020/01/10	1	96.70	3	96.83	97.10	-2	2,230	-0.09%
2020/01/09	1	95.70	0	0.00	95.20	1	2,271	0.04%
2020/01/08	14	95.69	3	95.40	94.60	11	2,316	0.47%
2020/01/07	1	96.30	1	96.60	96.30	0	2,380	0.00%
2020/01/06	1	95.60	0	0.00	95.00	1	2,389	0.04%
2020/01/03	2	97.50	0	0.00	96.40	2	2,394	0.08%
2020/01/02	2	100.50	0	0.00	99.30	2	2,383	0.08%
2019/12/30	0	0.00	2	99.90	99.90	-2	2,447	-0.08%
2019/12/27	0	0.00	2	99.90	99.40	-2	2,443	-0.08%
2019/12/26	1	102.50	1	99.80	99.80	0	2,439	0.00%
2019/12/25	3	100.30	2	99.65	100.50	1	2,394	0.04%
2019/12/24	1	99.60	2	98.70	98.40	-1	2,384	-0.04%
2019/12/23	41	99.63	40	99.25	98.70	1	2,374	0.04%
2019/12/20	0	0.00	1	97.20	97.50	-1	2,309	-0.04%
2019/12/19	1	95.50	1	95.70	95.20	0	2,331	0.00%
2019/12/18	0	0.00	1	96.20	96.30	-1	2,391	-0.04%
2019/12/17	1	96.50	3	97.07	96.30	-2	2,424	-0.08%
2019/12/16	0	0.00	10	98.80	98.70	-10	2,400	-0.42%
2019/12/13	3	100.20	1	99.80	98.80	2	2,406	0.08%
2019/12/12	0	0.00	6	97.85	97.80	-6	2,374	-0.25%
2019/12/11	7	99.39	8	99.04	98.40	-1	2,390	-0.04%
2019/12/10	0	0.00	1	96.00	95.80	-1	2,362	-0.04%
2019/12/09	0	0.00	1	95.50	96.00	-1	2,504	-0.04%
2019/12/06	3	97.17	0	0.00	95.30	3	2,564	0.12%
2019/12/05	40	96.75	35	96.64	96.30	5	2,529	0.20%
2019/12/04	2	92.45	1	92.00	92.10	1	2,451	0.04%
2019/12/03	5	91.76	1	91.40	92.10	4	2,495	0.16%
2019/11/29	1	90.70	0	0.00	90.60	1	2,644	0.04%
2019/11/28	1	94.60	6	94.30	93.50	-5	2,670	-0.19%
2019/11/27	8	93.00	10	93.51	94.20	-2	2,713	-0.07%
2019/11/25	0	0.00	5	89.28	89.30	-5	2,737	-0.18%
2019/11/21	0	0.00	2	90.10	90.00	-2	3,016	-0.07%
2019/11/20	0	0.00	5	89.24	90.60	-5	3,110	-0.16%
2019/11/19	3	90.00	3	89.90	90.00	0	3,176	0.00%
2019/11/18	1	88.70	0	0.00	88.30	1	3,342	0.03%
2019/11/15	3	88.03	1	88.80	87.50	2	3,501	0.06%
2019/11/14	1	88.20	0	0.00	88.20	1	3,635	0.03%
2019/11/13	4	87.88	4	88.03	87.50	0	3,734	0.00%
2019/11/12	1	86.50	2	86.15	86.70	-1	3,798	-0.03%
2019/11/11	2	84.90	2	83.70	83.50	0	3,852	0.00%
2019/11/07	2	87.35	0	0.00	87.40	2	3,857	0.05%
2019/11/05	1	86.20	0	0.00	86.20	1	3,934	0.03%
2019/11/04	2	88.10	0	0.00	88.00	2	3,948	0.05%
2019/11/01	10	87.80	5	87.80	88.00	5	3,938	0.13%
2019/10/31	2	85.90	1	86.40	85.80	1	3,924	0.03%
2019/10/30	5	87.22	2	87.00	86.80	3	3,918	0.08%
2019/10/29	5	88.20	4	88.35	88.80	1	3,905	0.03%
2019/10/28	5	86.66	5	86.76	87.40	0	3,925	0.00%
2019/10/25	1	90.20	3	90.07	89.50	-2	3,875	-0.05%
2019/10/24	0	0.00	1	90.60	91.10	-1	3,885	-0.03%
2019/10/22	4	90.88	2	92.20	90.60	2	3,919	0.05%
2019/10/21	2	90.80	1	91.50	90.90	1	3,891	0.03%
2019/10/18	5	90.42	1	90.40	90.70	4	3,907	0.10%
2019/10/17	5	90.60	0	0.00	90.00	5	3,891	0.13%
2019/10/16	12	94.85	1	92.60	91.10	11	3,880	0.28%
2019/10/15	27	96.67	13	96.68	95.20	14	3,864	0.36%
2019/10/14	5	99.18	14	99.17	100.00	-9	3,812	-0.24%
2019/10/09	7	98.51	12	97.51	97.20	-5	3,814	-0.13%
2019/10/08	4	102.50	10	100.00	100.00	-6	3,803	-0.16%
2019/10/07	2	101.50	3	101.67	101.00	-1	3,786	-0.03%
2019/10/04	2	102.25	6	102.92	101.50	-4	3,775	-0.11%
2019/10/02	1	98.00	0	0.00	97.80	1	3,691	0.03%
2019/10/01	3	95.27	19	95.05	95.80	-16	3,683	-0.43%
2019/09/27	4	94.23	1.1	98.70	94.00	2.9	3,671	0.08%
2019/09/25	5	100.50	5	99.50	99.30	0	3,635	0.00%
2019/09/24	2	101.50	0	0.00	100.50	2	3,634	0.06%
2019/09/23	1	104.00	4	102.88	104.00	-3	3,596	-0.08%
2019/09/20	0	0.00	4	98.75	99.70	-4	3,525	-0.11%
2019/09/19	4	97.60	3	97.27	97.20	1	3,478	0.03%
2019/09/18	3	96.83	0	0.00	96.70	3	3,466	0.09%
2019/09/17	1	97.70	1	97.90	97.00	0	3,434	0.00%
2019/09/16	10	96.78	1	97.80	96.70	9	3,406	0.26%
2019/09/12	20	99.62	10.2	100.62	100.00	9.8	3,365	0.29%
2019/09/11	24	98.94	14	99.64	98.10	10	3,293	0.30%
2019/09/10	15	108.30	30	107.00	109.00	-15	3,131	-0.48%
2019/09/09	1	113.50	1	113.50	113.50	0	3,041	0.00%
2019/09/06	12	117.83	11	118.32	116.00	1	3,023	0.03%
2019/09/05	40	118.19	5	120.50	117.50	35	2,995	1.17%
2019/09/04	3	118.33	1.1	118.64	121.50	1.9	2,930	0.07%
2019/09/03	1	112.00	1	113.00	113.50	0	2,773	0.00%
2019/09/02	1	113.00	4	113.50	113.50	-3	2,745	-0.11%
2019/08/30	26	112.69	84	113.23	112.50	-58	2,688	-2.16%
2019/08/29	3	120.33	2	118.75	119.00	1	2,592	0.04%
2019/08/28	2	119.75	7	121.00	118.50	-5	2,540	-0.20%
2019/08/27	18.4	122.99	13.4	122.07	119.50	5	2,464	0.20%
2019/08/26	7	119.29	10	119.65	123.50	-3	2,296	-0.13%
2019/08/23	6	118.08	8	120.19	117.50	-2	2,165	-0.09%
2019/08/22	9	119.61	2	118.00	117.00	7	2,050	0.34%
2019/08/21	8	120.19	14	118.32	120.00	-6	1,957	-0.31%
2019/08/20	19	112.45	12	114.63	113.00	7	1,734	0.40%
2019/08/19	10	103.80	17	104.88	107.50	-7	1,565	-0.45%
2019/08/16	5	99.78	4	100.25	99.00	1	1,406	0.07%
2019/08/15	8	97.84	4	96.58	98.80	4	1,298	0.31%
2019/08/14	8	94.39	9	94.18	95.90	-1	1,211	-0.08%
2019/08/13	2	90.40	1	89.50	89.90	1	1,134	0.09%
2019/08/12	1	91.90	5	91.60	91.30	-4	1,105	-0.36%
2019/08/08	1	94.00	1	93.90	93.90	0	1,103	0.00%
2019/08/07	5	91.50	5	93.22	93.50	0	1,079	0.00%
2019/08/06	491	87.09	0	0.00	88.80	491	999	49.13%	大買/鉅額交易
2019/08/02	2	85.85	1	85.60	85.00	1	965	0.10%
2019/07/31	1	89.20	5	89.50	89.40	-4	934	-0.43%
2019/07/30	1	90.80	1	88.50	88.50	0	901	0.00%
2019/07/29	1	87.10	0	0.00	87.90	1	847	0.12%
2019/07/26	0	0.00	1	89.00	86.70	-1	828	-0.12%
2019/07/25	0	0.00	11	85.75	86.00	-11	786	-1.40%
2019/07/24	5	83.54	0	0.00	82.90	5	727	0.69%
2019/07/23	0	0.00	3	81.70	81.00	-3	727	-0.41%
2019/07/18	5	77.88	2	78.00	77.70	3	703	0.43%
2019/07/17	6	86.58	1	86.50	86.50	5	681	0.73%
2019/07/12	0	0.00	0.1	84.50	84.60	-0.1	743	-0.01%
2019/07/11	5	85.50	6	85.65	85.50	-1	820	-0.12%
2019/07/10	0	0.00	1	86.00	86.10	-1	870	-0.12%
2019/07/05	1	84.70	0	0.00	84.70	1	873	0.11%
2019/07/04	5	83.60	0	0.00	83.50	5	869	0.58%
2019/07/01	0	0.00	2	82.60	83.30	-2	878	-0.23%
2019/06/12	1	78.00	0	0.00	78.20	1	1,091	0.09%
2019/05/29	1	80.00	0	0.00	80.00	1	1,254	0.08%
2019/05/28	1	80.00	0	0.00	80.50	1	1,263	0.08%
2019/05/20	20	79.50	0	0.00	79.90	20	1,319	1.52%
2019/05/17	1	81.20	1	81.70	80.80	0	1,362	0.00%
2019/05/16	2	83.25	2	83.05	81.60	0	1,372	0.00%
2019/05/14	0	0.00	1	79.80	80.10	-1	1,406	-0.07%
2019/05/10	1	80.40	0	0.00	78.00	1	1,421	0.07%
2019/05/09	2	81.75	0	0.00	80.00	2	1,405	0.14%
2019/05/08	1	81.90	0	0.00	81.90	1	1,400	0.07%
2019/05/06	0	0.00	1	82.00	82.00	-1	1,439	-0.07%
2019/04/29	1	83.30	0	0.00	81.10	1	1,459	0.07%
2019/04/25	2	86.30	2	84.60	85.00	0	1,468	0.00%
2019/04/19	1	88.80	38	88.63	85.80	-37	1,482	-2.50%
2019/04/18	4	88.08	31	88.12	86.80	-27	1,452	-1.86%
2019/04/17	40	85.35	6	84.55	84.10	34	1,371	2.48%
2019/04/16	31	81.19	4	78.40	83.10	27	1,285	2.10%
2019/04/15	3	77.83	0	0.00	77.70	3	1,231	0.24%
2019/04/12	0	0.00	1	77.60	77.50	-1	1,241	-0.08%
2019/04/11	2	80.00	3	79.13	78.40	-1	1,248	-0.08%
2019/04/10	0	0.00	1	77.60	78.20	-1	1,267	-0.08%
2019/04/08	2	78.60	0	0.00	78.30	2	1,274	0.16%
2019/04/03	31	79.01	0	0.00	79.10	31	1,281	2.42%
2019/04/02	2	79.20	0	0.00	79.20	2	1,298	0.15%
2019/04/01	1	77.90	2	77.70	77.90	-1	1,294	-0.08%
2019/03/29	0	0.00	1	77.30	77.90	-1	1,290	-0.08%
2019/03/28	1	77.80	0	0.00	77.30	1	1,304	0.08%
2019/03/27	2	76.90	0	0.00	77.20	2	1,305	0.15%
2019/03/25	0	0.00	1	75.60	75.50	-1	1,346	-0.07%
2019/03/20	0	0.00	2	77.55	78.80	-2	1,476	-0.14%
2019/03/19	8	78.90	7	78.60	78.20	1	1,503	0.07%
2019/03/18	0	77.20	2	76.46	76.50	-2	1,457	-0.14%
2019/03/15	5	77.68	2	77.90	77.00	3	1,447	0.21%
2019/03/14	0	0.00	1	75.00	75.80	-1	1,397	-0.07%
2019/03/13	2	76.45	11	76.07	75.00	-9	1,403	-0.64%
2019/03/12	0	0.00	1	74.50	74.20	-1	1,376	-0.07%
2019/03/11	1	75.10	0	0.00	75.00	1	1,374	0.07%
2019/03/05	1	75.60	0	0.00	74.30	1	1,475	0.07%
2019/02/27	0	0.00	1	72.00	73.50	-1	1,404	-0.07%
2019/02/26	1	74.50	0	0.00	72.30	1	1,401	0.07%
2019/02/25	1	73.80	2	73.55	73.70	-1	1,396	-0.07%
2019/02/22	1	72.90	9	71.58	72.90	-8	1,372	-0.58%
2019/02/21	0	0.00	10	71.10	70.90	-10	1,358	-0.74%
2019/02/20	1	70.80	1	70.90	70.70	0	1,361	0.00%
2019/02/18	4	70.43	6	70.10	70.00	-2	1,441	-0.14%
2019/02/15	1	73.90	2	74.50	72.90	-1	1,412	-0.07%
2019/02/14	8	74.14	0	0.00	74.20	8	1,445	0.55%
2019/02/13	5	74.88	3	75.40	74.80	2	1,444	0.14%
2019/02/12	4	72.70	5	73.12	73.80	-1	1,415	-0.07%
2019/02/11	1	72.30	1	71.50	72.00	0	1,424	0.00%
2019/01/30	2	70.80	0	0.00	70.70	2	1,464	0.14%
2019/01/29	2	70.65	0	0.00	70.50	2	1,468	0.14%
2019/01/28	2	71.60	2	72.20	71.40	0	1,477	0.00%
2019/01/25	3	71.67	0	0.00	71.50	3	1,513	0.20%
2019/01/24	2	71.00	3	72.13	72.00	-1	1,496	-0.07%
2019/01/21	1	72.60	0	0.00	72.30	1	1,484	0.07%
2019/01/18	0	0.00	5	71.52	72.50	-5	1,474	-0.34%
2019/01/17	0	0.00	2	72.20	70.60	-2	1,459	-0.14%
2019/01/16	1	71.40	7	72.60	71.90	-6	1,449	-0.41%
2019/01/15	17	71.98	15	71.33	72.00	2	1,431	0.14%
2019/01/11	2	70.80	2	70.15	69.10	0	1,397	0.00%
2019/01/10	11	68.32	1	68.30	69.50	10	1,386	0.72%
2019/01/09	1	68.10	0	0.00	68.50	1	1,384	0.07%
2019/01/08	1	67.80	2	67.60	66.90	-1	1,383	-0.07%
2019/01/07	1	68.40	0	0.00	68.00	1	1,385	0.07%
2019/01/04	1	67.10	1	67.60	67.10	0	1,391	0.00%
2019/01/03	0	0.00	1	67.50	66.90	-1	1,420	-0.07%
2019/01/02	5	67.20	1	66.90	66.50	4	1,413	0.28%
2018/12/28	2	71.05	0	0.00	70.00	2	1,378	0.15%
2018/12/27	1	69.80	0	0.00	69.80	1	1,412	0.07%
2018/12/26	0	0.00	3	71.47	68.40	-3	1,411	-0.21%
2018/12/25	3	70.90	0	0.00	70.20	3	1,400	0.21%
2018/12/24	0	0.00	4	72.70	73.40	-4	1,372	-0.29%
2018/12/19	13	72.63	9	72.41	71.60	4	1,326	0.30%
2018/12/18	1	73.60	6	73.23	72.70	-5	1,307	-0.38%
2018/12/17	26	75.48	17	75.37	74.60	9	1,280	0.70%
2018/12/14	0	0.00	3	72.67	71.90	-3	1,200	-0.25%
2018/12/13	10	72.02	3	72.60	70.70	7	1,160	0.60%
2018/12/11	0	0.00	1	68.00	68.50	-1	1,075	-0.09%
2018/12/07	0	0.00	1	67.30	67.60	-1	1,061	-0.09%
2018/12/04	5	72.48	0	0.00	71.40	5	1,051	0.48%
2018/12/03	2	72.00	28	71.89	72.50	-26	1,052	-2.47%
2018/11/30	29	70.83	5	71.24	70.10	24	1,017	2.36%
2018/11/29	4	68.20	1	68.30	67.00	3	953	0.31%
2018/11/27	1	65.20	0	0.00	65.90	1	913	0.11%
2018/11/26	1	63.70	1	63.60	64.00	0	907	0.00%
2018/11/23	0	0.00	1	64.50	63.40	-1	905	-0.11%
2018/11/21	1	64.80	0	0.00	64.70	1	885	0.11%
2018/11/16	1	65.20	2	65.20	64.30	-1	879	-0.11%
2018/11/15	3	64.03	1	64.40	64.10	2	858	0.23%
2018/11/14	0	0.00	1	67.60	67.30	-1	788	-0.13%
2018/11/13	3	65.80	4	65.80	66.80	-1	778	-0.13%
2018/11/12	1	72.80	0	0.00	73.00	1	742	0.13%
2018/11/09	3	74.97	9	74.60	74.90	-6	742	-0.81%
2018/11/07	9	76.83	0	0.00	77.50	9	756	1.19%
2018/11/02	0	0.00	1	76.40	77.00	-1	743	-0.13%
2018/11/01	1	74.40	0	0.00	73.70	1	709	0.14%
2018/10/31	0	0.00	3	71.33	73.00	-3	695	-0.43%
2018/10/29	0	0.00	1	68.00	68.40	-1	689	-0.14%
2018/10/26	1	67.60	5	68.20	67.30	-4	699	-0.57%
2018/10/25	6	67.53	8	67.00	67.10	-2	707	-0.28%
2018/10/24	1	71.30	0	0.00	71.70	1	700	0.14%
2018/10/12	1	73.00	0	0.00	74.30	1	781	0.13%
2018/10/05	1	77.00	1	80.60	80.50	0	906	0.00%
2018/10/04	1	84.10	0	0.00	83.80	1	879	0.11%
2018/09/14	1	93.50	0	0.00	94.00	1	1,259	0.08%
2018/09/11	1	95.00	0	0.00	94.40	1	1,284	0.08%
2018/09/10	0	0.00	2	93.00	93.00	-2	1,293	-0.15%
2018/09/07	1	95.80	0	0.00	96.30	1	1,287	0.08%
2018/09/04	2	101.00	3	100.17	101.00	-1	1,448	-0.07%
2018/08/28	1	102.50	0	0.00	102.50	1	1,568	0.06%
2018/08/24	0	0.00	1	100.00	100.50	-1	1,615	-0.06%
2018/08/22	1	104.00	1	102.50	103.00	0	1,693	0.00%
2018/08/21	1	103.50	1	103.50	103.50	0	1,745	0.00%
2018/08/20	1	104.49	1	105.00	102.50	0	1,794	0.00%
2018/08/16	3	106.00	3	106.00	106.50	0	1,789	0.00%
2018/08/15	3.3	107.70	2	106.75	106.50	1.3	1,794	0.07%
2018/08/14	0	0.00	1	101.00	102.00	-1	1,749	-0.06%
2018/08/13	2	99.00	0	0.00	99.60	2	1,747	0.11%
2018/08/10	0	0.00	8	105.25	105.00	-8	1,725	-0.46%
2018/08/09	1	106.00	0	0.00	106.50	1	1,724	0.06%
2018/08/07	1	106.00	1	106.50	107.50	0	1,708	0.00%
2018/08/06	1	105.50	0	0.00	106.00	1	1,711	0.06%
2018/08/03	1	106.00	0	0.00	106.50	1	1,717	0.06%
2018/08/02	3	105.33	0	0.00	105.50	3	1,728	0.17%
2018/07/30	1	104.00	0	0.00	105.00	1	1,733	0.06%
2018/07/26	2	105.75	1	106.00	106.50	1	1,728	0.06%
2018/07/20	1	102.00	0	0.00	101.50	1	1,735	0.06%
2018/07/18	1	112.50	1	111.50	112.00	0	1,714	0.00%
2018/07/17	1	113.50	1	114.00	113.50	0	1,677	0.00%
2018/07/16	1	113.00	1	113.50	113.00	0	1,651	0.00%
2018/07/13	3	115.17	3	114.67	114.00	0	1,638	0.00%
2018/07/11	0	0.00	3	110.50	109.00	-3	1,586	-0.19%
2018/07/10	2	111.75	4	114.50	115.00	-2	1,556	-0.13%
2018/07/09	1	113.00	1	111.50	111.00	0	1,522	0.00%
2018/07/06	2	106.25	3	107.50	110.00	-1	1,499	-0.07%
2018/07/05	7	106.07	5	104.70	103.50	2	1,541	0.13%
2018/07/04	2	107.75	2	107.75	107.50	0	1,533	0.00%
2018/07/03	2.2	107.16	2	106.50	106.50	0.2	1,552	0.01%
2018/07/02	4.8	106.83	4	106.75	105.50	0.8	1,567	0.05%
2018/06/29	2	104.50	2	104.50	104.00	0	1,657	0.00%
2018/06/27	1	103.00	1	104.00	102.50	0	1,849	0.00%
2018/06/26	0	0.00	2	100.75	104.00	-2	1,925	-0.10%
2018/06/20	2	103.00	0	0.00	100.50	2	2,192	0.09%
2018/06/15	1	104.00	1	104.50	105.50	0	2,242	0.00%
2018/06/14	2	106.00	2	105.00	104.50	0	2,236	0.00%
2018/06/13	2	111.50	3	111.17	105.50	-1	2,223	-0.04%
2018/06/12	4	105.75	3	108.00	111.00	1	2,141	0.05%
2018/06/11	1	103.00	1	101.50	101.00	0	2,078	0.00%
2018/06/08	0	0.00	1	102.00	102.50	-1	2,065	-0.05%
2018/06/07	1	105.50	3	104.83	104.00	-2	2,067	-0.10%
2018/06/06	2	102.50	3	103.00	102.50	-1	2,017	-0.05%
2018/06/05	5	101.20	5	100.70	100.50	0	2,001	0.00%
2018/06/04	3	104.50	1.1	102.45	102.00	1.9	1,995	0.10%
2018/06/01	3	101.50	3	101.50	102.50	0	1,989	0.00%
2018/05/31	3	101.50	4	102.25	103.00	-1	2,017	-0.05%
2018/05/29	6	100.42	5	101.30	99.80	1	1,969	0.05%
2018/05/28	1	99.00	0	0.00	99.50	1	1,923	0.05%
2018/05/22	2	94.65	2	94.10	94.60	0	1,953	0.00%
2018/05/18	0	0.00	1	93.00	92.30	-1	1,969	-0.05%
2018/05/16	0	0.00	2	91.95	93.30	-2	1,962	-0.10%
2018/05/09	0	0.00	0.1	93.40	93.60	-0.1	1,975	0.00%
2018/05/04	2	91.50	0	0.00	90.70	2	1,973	0.10%
2018/05/03	3	91.80	1	92.20	90.80	2	1,982	0.10%
2018/05/02	1	91.60	0	0.00	93.00	1	1,996	0.05%
2018/04/30	3	89.97	4	90.23	90.30	-1	2,007	-0.05%
2018/04/27	2	87.90	1	87.90	87.60	1	2,031	0.05%
2018/04/26	1	86.50	2	89.40	86.60	-1	2,105	-0.05%
2018/04/25	1	88.80	0	0.00	91.20	1	2,226	0.04%
2018/04/24	0	0.00	1	87.90	87.80	-1	2,223	-0.04%
2018/04/17	0	0.00	2	92.40	92.00	-2	2,199	-0.09%
2018/04/11	1	97.50	0	0.00	96.10	1	2,193	0.05%
2018/04/09	2	106.50	2	106.75	109.50	0	2,097	0.00%
2018/04/03	8	103.13	8	103.63	103.50	0	2,043	0.00%
2018/04/02	0	0.00	6	108.00	103.50	-6	2,010	-0.30%
2018/03/31	2	107.50	10	107.00	105.00	-8	1,899	-0.42%
2018/03/30	6	100.33	5	101.50	100.00	1	1,741	0.06%
2018/03/29	9	98.29	4	100.50	100.00	5	1,675	0.30%
2018/03/28	0	96.80	11	97.72	96.80	-11	1,586	-0.69%
2018/03/27	2	101.00	4	100.63	100.00	-2	1,511	-0.13%
2018/03/22	10	95.06	2	94.20	94.40	8	1,302	0.61%
2018/03/21	2	94.80	9	94.79	94.00	-7	1,259	-0.56%
2018/03/15	1	91.70	2	90.80	92.30	-1	1,295	-0.08%
2018/03/07	2	90.40	2	91.10	90.50	0	1,306	0.00%
2018/03/06	6	92.50	5	93.38	91.90	1	1,313	0.08%
2018/03/05	1	93.00	2	91.90	92.90	-1	1,266	-0.08%
2018/03/02	1	93.50	1	92.20	91.10	0	1,252	0.00%
2018/03/01	4	91.10	0	0.00	91.30	4	1,239	0.32%
2018/02/27	0	0.00	4	91.20	90.40	-4	1,244	-0.32%
2018/02/26	1	93.50	5	93.32	91.30	-4	1,240	-0.32%
2018/02/23	6	89.50	3	89.70	90.30	3	1,215	0.25%
2018/02/08	0	0.00	0.1	83.50	83.00	-0.1	1,214	0.00%
2018/02/07	1	82.90	0	0.00	82.70	1	1,232	0.08%
2018/02/06	0	0.00	2	83.60	81.00	-2	1,233	-0.16%
2018/02/02	3	85.30	1	85.40	85.20	2	1,227	0.16%
2018/01/31	0	0.00	4	84.83	85.40	-4	1,258	-0.32%
2018/01/30	0	0.00	4	87.53	86.50	-4	1,271	-0.31%
2018/01/29	0	0.00	2	87.70	87.00	-2	1,343	-0.15%
2018/01/26	2	87.00	2	87.15	86.70	0	1,353	0.00%
2018/01/25	2	88.85	0	0.00	87.90	2	1,347	0.15%
2018/01/24	11	90.35	19	91.81	90.30	-8	1,333	-0.60%
2018/01/23	8	91.58	0	0.00	90.50	8	1,319	0.61%
2018/01/22	12	94.22	19	94.72	93.80	-7	1,288	-0.54%
2018/01/19	22	93.83	9	93.86	93.90	13	1,215	1.07%
2018/01/16	0	0.00	7	88.20	87.80	-7	1,105	-0.63%
2018/01/15	3	89.47	2	88.90	88.10	1	1,117	0.09%
2018/01/12	1	88.10	0	0.00	88.00	1	1,118	0.09%
2018/01/11	1	87.80	0	0.00	87.00	1	1,118	0.09%
2018/01/08	0	0.00	10.1	89.49	88.20	-10.1	1,124	-0.89%
2018/01/04	0	0.00	10	88.95	86.90	-10	1,131	-0.88%
2018/01/03	0	0.00	3	87.10	86.90	-3	1,127	-0.27%
2018/01/02	3	86.53	0	0.00	86.00	3	1,147	0.26%