台郡 (6269)-富邦-南屯券商分點個股進出

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

台郡

(6269)

可現股當沖

股價
87.5
漲跌
▲1.7
漲幅
+1.98%
成交量
6,641張
產業
上市電子零組件類股
1045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

台郡 (6269)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	17	86.54	16	88.07	87.50	1	3,820	0.03%
2024/05/30	22	87.61	1	87.50	85.80	21	3,740	0.56%
2024/05/29	7	97.41	4	97.83	97.30	3	3,459	0.09%
2024/05/28	4.3	98.42	4	98.30	98.10	0.3	3,368	0.01%
2024/05/27	5.1	98.30	3.1	98.69	98.70	2	3,332	0.06%
2024/05/24	3	99.83	27.1	99.94	99.50	-24.1	3,276	-0.73%
2024/05/23	1	97.90	21	99.24	98.80	-20	3,204	-0.62%
2024/05/22	1	98.00	49	98.28	98.00	-48	3,158	-1.52%
2024/05/21	0	0.00	0	98.40	97.60	0	3,154	0.00%
2024/05/20	2	97.20	1	97.40	97.70	1	3,122	0.03%
2024/05/17	0	0.00	2	99.60	100.00	-2	3,034	-0.07%
2024/05/16	0	0.00	9	99.48	99.50	-9	3,005	-0.30%
2024/05/15	0	0.00	17	99.00	98.70	-17	2,998	-0.57%
2024/05/14	0	0.00	5	100.20	99.70	-5	2,954	-0.17%
2024/05/13	0	100.50	1	100.50	101.00	-1	2,907	-0.03%
2024/05/10	0.1	99.40	44	99.08	100.50	-43.9	2,838	-1.55%
2024/05/09	7	99.60	2	100.50	100.00	5	2,742	0.18%
2024/05/08	23.1	98.94	2	99.20	98.90	21.1	2,667	0.79%
2024/05/07	41	98.88	17	98.75	99.20	24	2,552	0.94%
2024/05/06	71	97.84	11	97.25	96.90	60	2,375	2.53%
2024/05/03	29	97.46	23.4	97.40	97.20	5.6	2,239	0.25%
2024/05/02	1	94.69	17	94.30	94.70	-16	2,035	-0.79%
2024/04/30	16.2	91.07	5	90.98	91.40	11.2	1,911	0.59%
2024/04/29	2	95.00	32	94.54	94.70	-30	1,811	-1.65%
2024/04/25	3	92.30	1	92.50	92.50	2	1,697	0.12%
2024/04/24	7	91.67	0	0.00	91.80	7	1,681	0.42%
2024/04/23	1	91.40	2	91.95	91.60	-1	1,670	-0.06%
2024/04/22	0	0.00	5	90.90	90.70	-5	1,650	-0.30%
2024/04/19	4.1	91.20	0	0.00	90.70	4.1	1,637	0.25%
2024/04/18	1	92.40	1	92.90	92.90	0	1,606	0.00%
2024/04/17	0	0.00	1	92.90	92.90	-1	1,581	-0.06%
2024/04/16	2	91.30	7	91.73	91.10	-5	1,550	-0.32%
2024/04/15	0	0.00	6	92.52	92.90	-6	1,509	-0.40%
2024/04/11	1	92.60	0	0.00	92.80	1	1,466	0.07%
2024/04/10	1	92.90	5	92.84	92.10	-4	1,470	-0.27%
2024/04/09	1	92.20	1.2	92.03	92.20	-0.2	1,445	-0.01%
2024/04/03	1.1	91.60	1	91.90	91.00	0.1	1,413	0.01%
2024/04/02	1	91.90	5	92.00	92.00	-4	1,407	-0.29%
2024/04/01	0.1	91.70	1	91.80	91.40	-0.9	1,406	-0.06%
2024/03/29	5.2	90.80	0	0.00	91.20	5.2	1,412	0.36%
2024/03/28	0	0.00	11	91.38	91.70	-11	1,418	-0.78%
2024/03/27	0	91.00	0	0.00	90.60	0	1,422	0.00%
2024/03/26	1.2	89.59	40	90.49	89.50	-38.9	1,451	-2.68%
2024/03/25	3	90.33	10	90.50	90.50	-7	1,465	-0.48%
2024/03/22	27	91.10	2.1	91.10	91.20	24.9	1,525	1.63%
2024/03/21	76	91.61	1	91.50	91.50	75	1,523	4.92%
2024/03/20	5.1	91.80	9	91.62	91.20	-3.9	1,494	-0.26%
2024/03/19	1	89.90	0	0.00	89.90	1	1,426	0.07%
2024/03/18	1	88.70	0	0.00	88.60	1	1,395	0.07%
2024/03/15	0	0.00	4	89.15	88.90	-4	1,389	-0.29%
2024/03/14	0.1	89.00	2	88.75	89.00	-1.9	1,363	-0.14%
2024/03/13	0	0.00	6	88.85	87.90	-6	1,347	-0.45%
2024/03/12	1	88.40	4	88.33	88.30	-3	1,334	-0.22%
2024/03/08	3	85.97	0	0.00	85.70	3	1,324	0.23%
2024/03/06	3	87.47	0	0.00	87.10	3	1,289	0.23%
2024/03/05	1	88.00	2	88.10	88.20	-1	1,289	-0.08%
2024/03/04	1	87.00	1	87.00	86.90	0	1,281	0.00%
2024/03/01	0	0.00	1	87.20	87.10	-1	1,280	-0.08%
2024/02/27	3	86.20	0	0.00	86.80	3	1,274	0.24%
2024/02/26	0	0.00	16	88.10	87.20	-16	1,278	-1.25%
2024/02/23	2	88.00	1	88.40	87.80	1	1,267	0.08%
2024/02/22	0	0.00	2	87.70	87.50	-2	1,253	-0.16%
2024/02/20	1	86.70	0	0.00	86.60	1	1,236	0.08%
2024/02/19	2	86.30	8	86.00	86.90	-6	1,223	-0.49%
2024/02/16	30	83.77	0	0.00	84.80	30	1,206	2.49%
2024/02/15	1	84.80	0	0.00	84.60	1	1,175	0.09%
2024/02/02	0	0.00	1	85.20	85.20	-1	1,167	-0.09%
2024/01/25	1	86.10	0	0.00	86.30	1	1,206	0.08%
2024/01/19	0.1	85.10	0	0.00	84.80	0.1	1,250	0.00%
2024/01/18	3	85.00	0	0.00	84.80	3	1,243	0.24%
2024/01/17	2	86.00	0	0.00	86.00	2	1,236	0.16%
2024/01/11	0	87.20	1	87.30	87.30	-1	1,299	-0.08%
2024/01/10	0.1	87.00	1	87.00	87.10	-1	1,330	-0.07%
2024/01/08	0	87.00	0	0.00	87.10	0	1,340	0.00%
2024/01/05	0	87.00	0	0.00	86.40	0	1,350	0.00%
2024/01/04	1	87.00	0	0.00	86.70	1	1,350	0.08%
2024/01/03	0	0.00	1	87.50	87.80	-1	1,344	-0.07%
2023/12/29	1	88.50	0	0.00	88.30	1	1,334	0.07%
2023/12/28	0	0.00	2	88.80	88.80	-2	1,339	-0.15%
2023/12/27	2	88.60	0	0.00	88.80	2	1,336	0.15%
2023/12/26	1	88.50	5	88.44	88.00	-4	1,325	-0.30%
2023/12/21	1	88.00	1	88.20	88.90	0	1,258	0.00%
2023/12/19	3	89.03	0	0.00	89.00	3	1,172	0.26%
2023/12/15	3	87.73	2	87.70	88.00	1	1,078	0.09%
2023/12/14	1	87.40	2	86.80	87.40	-1	1,078	-0.09%
2023/12/13	0.1	86.40	0	0.00	86.00	0.1	1,072	0.00%
2023/12/11	0.1	86.30	0	0.00	86.20	0.1	1,075	0.01%
2023/12/08	9.1	86.65	0	0.00	86.40	9.1	1,070	0.85%
2023/12/07	1.1	87.06	0	0.00	87.00	1.1	1,061	0.11%
2023/12/06	1	87.50	0	0.00	87.60	1	1,072	0.09%
2023/12/05	11	87.74	0	0.00	87.50	11	1,092	1.01%
2023/11/30	6	87.97	0.4	88.50	87.60	5.6	1,086	0.52%
2023/11/29	0.1	88.40	0.1	88.40	88.50	0	1,063	0.00%
2023/11/28	0	0.00	1	87.30	87.90	-1	1,055	-0.09%
2023/11/27	12	87.44	0	0.00	87.10	12	1,059	1.13%
2023/11/22	0	0.00	1	87.50	87.50	-1	1,023	-0.10%
2023/11/17	0.1	87.40	0	87.60	87.00	0	990	0.00%
2023/11/16	0.1	86.90	0	0.00	86.80	0.1	981	0.01%
2023/11/15	2.5	86.56	0	0.00	86.70	2.5	983	0.25%
2023/11/14	1	86.50	0	0.00	86.50	1	974	0.10%
2023/11/13	0	0.00	0	86.10	86.10	0	972	0.00%
2023/11/08	0.1	84.60	0	0.00	85.20	0.1	990	0.01%
2023/11/06	1.1	85.21	0	0.00	84.90	1.1	1,030	0.10%
2023/11/02	0	0.00	0	84.50	84.30	0	1,065	0.00%
2023/11/01	1	83.10	0	0.00	83.00	1	1,066	0.09%
2023/10/31	0.1	84.30	0	0.00	83.50	0.1	1,060	0.00%
2023/10/30	0	84.80	0	0.00	84.80	0	1,058	0.00%
2023/10/24	0	0.00	2	86.10	86.20	-2	1,559	-0.13%
2023/10/23	0	0.00	7	84.99	85.30	-7	1,583	-0.44%
2023/10/20	1	86.00	5	86.40	86.00	-4	1,596	-0.25%
2023/10/19	7	88.01	2	88.95	87.80	5	1,627	0.31%
2023/10/18	1	85.62	0	0.00	85.60	1	1,591	0.07%
2023/10/13	1	88.90	1	89.00	88.90	0	1,631	0.00%
2023/10/06	1	87.90	0	0.00	88.10	1	1,619	0.06%
2023/10/03	1	88.11	0	0.00	88.20	1	1,650	0.06%
2023/10/02	0	89.00	0	0.00	88.60	0	1,654	0.00%
2023/09/28	0.1	88.50	0	0.00	88.00	0.1	1,662	0.01%
2023/09/25	0	0.00	3	88.87	88.90	-3	1,713	-0.18%
2023/09/21	1	87.51	0	0.00	87.70	1	1,732	0.06%
2023/09/20	1.1	88.89	0	0.00	88.10	1.1	1,736	0.06%
2023/09/19	0.1	89.70	0	0.00	89.00	0.1	1,743	0.00%
2023/09/18	1.2	89.51	0	0.00	89.70	1.2	1,740	0.07%
2023/09/15	1.1	89.00	0	0.00	89.40	1.1	1,744	0.06%
2023/09/14	1	88.70	0	0.00	88.90	1	1,755	0.06%
2023/09/13	1	88.60	0	0.00	88.30	1	1,762	0.06%
2023/09/12	2	88.50	0	0.00	88.50	2	1,775	0.11%
2023/09/11	1.1	88.12	1	89.00	88.10	0.1	1,797	0.00%
2023/09/08	1.1	89.73	2	91.60	90.10	-0.9	1,813	-0.05%
2023/09/07	0	0.00	1	92.20	92.80	-1	1,813	-0.06%
2023/09/06	1	92.11	1	92.40	92.40	0	1,824	0.00%
2023/09/05	2	91.45	1	91.30	91.80	1	1,833	0.05%
2023/09/04	0	0.00	2	91.40	91.60	-2	1,855	-0.11%
2023/09/01	0	91.10	0	0.00	91.20	0	1,866	0.00%
2023/08/31	0	0.00	2.1	91.00	90.90	-2.1	1,871	-0.11%
2023/08/29	0.1	89.00	0	0.00	89.20	0.1	1,885	0.00%
2023/08/25	0	0.00	1.1	88.91	88.80	-1.1	1,978	-0.06%
2023/08/21	0	0.00	1	88.60	88.10	-1	2,072	-0.05%
2023/08/17	2	89.10	0	0.00	89.00	2	2,071	0.10%
2023/08/14	1.1	87.22	0	0.00	88.10	1.1	2,080	0.05%
2023/08/11	5.6	89.06	0	0.00	88.50	5.6	2,081	0.27%
2023/08/10	6.1	89.97	0.1	90.20	90.10	6	2,064	0.29%
2023/08/09	3.2	91.67	0	0.00	91.40	3.2	2,044	0.15%
2023/08/08	2	92.40	0	0.00	92.50	2	2,019	0.10%
2023/08/07	1	92.20	3	92.50	93.10	-2	2,018	-0.10%
2023/08/04	0.5	93.00	0	0.00	92.70	0.5	2,010	0.03%
2023/08/02	0.1	93.50	4	94.20	93.00	-3.9	2,010	-0.19%
2023/08/01	11.1	92.84	0	0.00	93.50	11.1	2,011	0.55%
2023/07/31	11.1	93.82	0	0.00	92.90	11.1	1,999	0.56%
2023/07/28	0	0.00	20.3	97.27	98.10	-20.3	1,816	-1.12%
2023/07/25	1	93.30	1	93.70	93.40	0	1,650	0.00%
2023/07/24	1	94.00	1	93.60	93.40	0	1,665	0.00%
2023/07/19	2.1	93.62	0	0.00	93.20	2.1	1,748	0.12%
2023/07/18	0	0.00	8	92.86	93.20	-8	1,750	-0.46%
2023/07/13	1	92.80	0.2	93.00	92.10	0.8	1,851	0.04%
2023/07/12	0	0.00	1	92.40	92.70	-1	1,848	-0.05%
2023/07/11	0	0.00	1	91.50	91.90	-1	1,840	-0.05%
2023/07/10	21.1	92.41	0	0.00	91.80	21.1	1,835	1.15%
2023/07/07	3	93.13	0	0.00	92.80	3	1,827	0.16%
2023/07/06	1	93.60	5	93.40	93.60	-4	1,837	-0.22%
2023/07/05	1	93.70	0	0.00	93.60	1	1,832	0.05%
2023/07/03	0	93.40	0	0.00	93.10	0	1,811	0.00%
2023/06/30	0	0.00	1	92.60	92.60	-1	1,823	-0.05%
2023/06/29	0	92.20	0	0.00	91.80	0	1,818	0.00%
2023/06/28	2	91.60	0	0.00	91.50	2	1,818	0.11%
2023/06/20	2	91.60	0	0.00	91.60	2	1,798	0.11%
2023/06/19	1	92.40	0	0.00	92.20	1	1,781	0.06%
2023/06/15	2	92.50	1	92.50	92.60	1	1,758	0.06%
2023/06/14	2	94.00	0	0.00	93.20	2	1,729	0.12%
2023/06/13	3	94.23	0	0.00	94.20	3	1,719	0.17%
2023/06/12	3	94.77	3.1	94.11	94.70	-0.1	1,706	0.00%
2023/06/09	4	93.98	0	0.00	94.00	4	1,715	0.23%
2023/06/07	0	0.00	2	94.30	94.30	-2	1,684	-0.12%
2023/06/06	1	94.50	0	0.00	94.50	1	1,693	0.06%
2023/06/05	1	94.60	2	94.55	94.70	-1	1,717	-0.06%
2023/06/02	2	94.80	0	0.00	94.60	2	1,724	0.12%
2023/06/01	3	93.93	0	0.00	94.80	3	1,714	0.17%
2023/05/31	104	99.11	6	99.23	98.70	98	1,688	5.80%	大買/
2023/05/30	2	99.10	8	98.80	99.20	-6	1,644	-0.36%
2023/05/29	1	98.90	0	0.00	99.00	1	1,654	0.06%
2023/05/26	1.2	98.35	0.2	98.30	98.00	1.1	1,647	0.06%
2023/05/22	2	96.80	0	0.00	96.30	2	1,627	0.12%
2023/05/19	0	0.00	1	96.30	96.40	-1	1,624	-0.06%
2023/05/18	3	96.10	0	0.00	95.90	3	1,637	0.18%
2023/05/17	2	95.20	0	0.00	94.80	2	1,638	0.12%
2023/05/16	3	94.90	0	0.00	95.00	3	1,653	0.18%
2023/05/11	0	0.00	1	94.70	94.80	-1	1,714	-0.06%
2023/05/10	1	95.70	0	0.00	95.70	1	1,721	0.06%
2023/05/09	0	0.00	2	95.40	95.20	-2	1,724	-0.12%
2023/05/08	2	93.90	0	0.00	95.20	2	1,723	0.12%
2023/05/05	1	93.20	0	0.00	92.60	1	1,705	0.06%
2023/05/04	0	93.30	2	92.70	92.70	-2	1,692	-0.12%
2023/05/03	1.1	92.62	0	0.00	92.70	1.1	1,693	0.06%
2023/05/02	5	93.06	0	0.00	93.30	5	1,687	0.30%
2023/04/28	4	93.23	7	92.93	94.50	-3	1,663	-0.18%
2023/04/27	5	97.34	5	96.88	96.90	0	1,567	0.00%
2023/04/26	0	0.00	4	95.55	96.30	-4	1,525	-0.26%
2023/04/25	10.2	98.25	12	96.17	95.20	-1.8	1,501	-0.12%
2023/04/24	5	99.46	6	100.40	98.90	-1	1,417	-0.07%
2023/04/21	3	100.13	1	99.60	98.90	2	1,365	0.15%
2023/04/20	3	99.17	0	0.00	98.50	3	1,335	0.22%
2023/04/19	10	100.45	0	0.00	100.00	10	1,328	0.75%
2023/04/18	3	100.83	6	100.25	100.50	-3	1,295	-0.23%
2023/04/11	0	0.00	1	98.40	97.60	-1	1,202	-0.08%
2023/04/07	0	0.00	1	98.60	98.80	-1	1,185	-0.08%
2023/03/31	8	99.28	1	100.50	99.00	7	1,168	0.60%
2023/03/29	0	0.00	2	98.60	98.80	-2	1,147	-0.17%
2023/03/24	6	98.80	0	0.00	99.00	6	1,166	0.51%
2023/03/22	0	97.00	0	0.00	97.10	0	1,171	0.00%
2023/03/21	1	96.10	0	0.00	96.10	1	1,194	0.08%
2023/03/16	1	95.00	0	0.00	94.80	1	1,255	0.08%
2023/03/15	1	95.90	0	0.00	95.60	1	1,308	0.08%
2023/03/14	2	96.45	0	0.00	95.60	2	1,360	0.15%
2023/03/10	0	0.00	1	97.30	97.60	-1	1,389	-0.07%
2023/03/09	1	98.80	0	0.00	98.50	1	1,422	0.07%
2023/03/06	0	0.00	1	100.50	100.50	-1	1,415	-0.07%
2023/03/03	2	98.60	1	98.90	99.00	1	1,421	0.07%
2023/03/02	1.1	97.91	1	97.90	97.90	0.1	1,424	0.01%
2023/03/01	0	97.00	0	0.00	97.00	0	1,452	0.00%
2023/02/24	2	98.05	1	98.40	98.00	1	1,439	0.07%
2023/02/23	1	98.40	0	0.00	98.00	1	1,453	0.07%
2023/02/17	0	99.20	0	0.00	98.60	0	1,612	0.00%
2023/02/13	2	97.70	3	97.93	97.60	-1	1,716	-0.06%
2023/02/10	3	101.00	0	0.00	99.10	3	1,715	0.17%
2023/02/08	0	104.00	0	0.00	103.00	0	1,753	0.00%
2023/02/06	1	102.00	0	0.00	101.50	1	1,880	0.05%
2023/01/11	1	100.50	0	0.00	99.70	1	1,964	0.05%
2023/01/10	1	101.00	0	0.00	101.50	1	1,955	0.05%
2023/01/09	0	0.00	0.1	99.20	100.50	-0.1	1,947	0.00%
2022/12/28	2	98.40	0	0.00	98.20	2	1,961	0.10%
2022/12/23	4	98.60	0	0.00	99.20	4	1,997	0.20%
2022/12/19	0	0.00	1.5	101.84	102.00	-1.5	2,006	-0.07%
2022/12/12	2	99.70	0	0.00	102.00	2	1,975	0.10%
2022/12/09	2	100.50	1	101.00	101.00	1	2,001	0.05%
2022/12/08	0	0.00	2	102.00	103.00	-2	1,975	-0.10%
2022/12/07	3	104.67	0	0.00	103.50	3	1,958	0.15%
2022/12/01	0	0.00	1	109.00	109.00	-1	1,849	-0.05%
2022/11/25	0	0.00	1	105.00	105.50	-1	1,736	-0.06%
2022/11/24	0	0.00	1	109.00	109.00	-1	1,720	-0.06%
2022/11/22	0	0.00	5	107.00	107.00	-5	1,667	-0.30%
2022/11/17	0	0.00	1	108.00	108.00	-1	1,582	-0.06%
2022/11/16	6	106.50	6	106.50	108.00	0	1,547	0.00%
2022/11/15	0	104.50	1.7	104.82	106.50	-1.7	1,488	-0.11%
2022/11/11	0	0.00	0	102.00	102.50	0	1,408	0.00%
2022/11/10	0	0.00	6	101.67	103.00	-6	1,356	-0.44%
2022/11/09	0	0.00	2	101.00	101.00	-2	1,318	-0.15%
2022/11/08	2	98.80	3	100.17	100.50	-1	1,289	-0.08%
2022/11/07	7	99.26	4	100.35	100.00	3	1,264	0.24%
2022/11/04	1	98.60	7	99.94	100.00	-6	1,222	-0.49%
2022/11/03	0	0.00	5	99.14	99.80	-5	1,195	-0.42%
2022/11/02	7	98.80	5	98.58	98.40	2	1,163	0.17%
2022/11/01	2	96.95	7	95.00	97.00	-5	1,074	-0.47%
2022/10/31	1	90.90	2	91.00	91.60	-1	958	-0.10%
2022/10/28	1	89.10	1	89.30	88.40	0	966	0.00%
2022/10/20	0	0.00	0	88.70	89.20	0	1,119	0.00%
2022/10/12	0	0.00	1	90.60	91.70	-1	1,206	-0.08%
2022/10/07	0	0.00	1	91.20	91.70	-1	1,219	-0.08%
2022/10/06	0	0.00	5	92.00	92.00	-5	1,231	-0.41%
2022/10/05	1	90.00	5	89.00	89.50	-4	1,226	-0.33%
2022/10/04	5	87.50	0	0.00	87.50	5	1,234	0.41%
2022/10/03	0	0.00	2	84.40	84.30	-2	1,227	-0.16%
2022/09/29	2	89.55	6	88.33	87.50	-4	1,241	-0.32%
2022/09/28	0	0.00	1	91.00	89.40	-1	1,241	-0.08%
2022/09/27	10	92.50	0	0.00	92.50	10	1,292	0.77%
2022/09/26	1	91.80	0	0.00	90.80	1	1,318	0.08%
2022/09/23	7	96.20	0	0.00	95.10	7	1,335	0.52%
2022/09/22	0	0.00	1	96.30	96.00	-1	1,358	-0.07%
2022/09/20	0	0.00	21	96.21	96.40	-21	1,347	-1.56%
2022/09/15	10	96.50	0	0.00	96.50	10	1,306	0.77%
2022/09/13	5	96.10	0	0.00	96.10	5	1,291	0.39%
2022/09/08	2	94.25	2	94.70	95.30	0	1,279	0.00%
2022/09/07	1	94.90	5	94.90	95.10	-4	1,261	-0.32%
2022/09/01	5	92.50	0	0.00	92.50	5	1,249	0.40%
2022/08/24	0	0.00	1	95.20	93.30	-1	1,338	-0.07%
2022/08/23	0	0.00	110.4	92.01	94.80	-110.4	1,391	-7.93%	大賣/鉅額交易
2022/08/18	0	0.00	4	93.40	94.30	-4	1,500	-0.27%
2022/08/17	0	0.00	1	94.90	94.90	-1	1,501	-0.07%
2022/08/12	2	95.30	5	95.24	95.30	-3	1,506	-0.20%
2022/08/11	2	95.30	3	95.17	95.40	-1	1,502	-0.07%
2022/08/09	2	94.65	6	94.40	94.50	-4	1,504	-0.27%
2022/08/03	1	92.50	2	93.40	93.30	-1	1,497	-0.07%
2022/08/02	3	92.37	5	91.60	92.90	-2	1,487	-0.13%
2022/08/01	6	92.17	2	92.15	91.90	4	1,460	0.27%
2022/07/29	0	0.00	1	90.50	90.60	-1	1,430	-0.07%
2022/07/27	0	0.00	6	85.90	87.40	-6	1,405	-0.43%
2022/07/21	0	0.00	1	85.50	87.90	-1	1,492	-0.07%
2022/07/20	3	85.30	3	83.80	85.40	0	1,506	0.00%
2022/07/19	0	0.00	1.2	83.10	83.60	-1.2	1,522	-0.08%
2022/07/15	0	81.10	0	0.00	82.00	0	1,557	0.00%
2022/07/13	1	80.80	0	0.00	80.80	1	1,593	0.06%
2022/07/11	0	79.30	0	0.00	79.10	0	1,581	0.00%
2022/07/07	0	0.00	2	78.00	78.10	-2	1,566	-0.13%
2022/07/05	1	78.00	0	0.00	77.30	1	1,585	0.06%
2022/07/04	2	81.10	1	79.60	79.40	1	1,585	0.06%
2022/07/01	1	82.10	0	0.00	82.00	1	1,610	0.06%
2022/06/30	1	86.70	0	0.00	86.60	1	1,621	0.06%
2022/06/24	2	89.35	0	0.00	89.20	2	1,664	0.12%
2022/06/17	0	0.00	1	90.80	92.80	-1	1,795	-0.06%
2022/06/16	110	93.50	0	0.00	91.70	110	1,851	5.94%	大買/鉅額交易
2022/06/15	1	93.70	0	0.00	93.00	1	1,901	0.05%
2022/06/14	0	0.00	2	91.60	92.90	-2	1,961	-0.10%
2022/06/13	0	0.00	1	93.10	92.70	-1	1,991	-0.05%
2022/06/09	1	95.00	5.1	95.22	95.40	-4.1	2,009	-0.20%
2022/06/08	0	0.00	1	95.50	95.20	-1	2,008	-0.05%
2022/06/06	1	95.40	0	0.00	95.30	1	2,007	0.05%
2022/06/02	0.1	96.10	0	0.00	96.00	0.1	2,013	0.00%
2022/06/01	4	95.70	2	96.70	95.60	2	2,019	0.10%
2022/05/31	3	101.50	1.1	101.41	101.50	1.9	1,990	0.10%
2022/05/30	1	100.00	0	0.00	100.50	1	1,952	0.05%
2022/05/27	1	97.90	1	98.40	99.20	0	1,914	0.00%
2022/05/26	1	97.00	3	96.30	97.70	-2	1,886	-0.11%
2022/05/25	1	95.10	5	94.70	94.80	-4	1,859	-0.22%
2022/05/23	0	0.00	1	94.10	93.90	-1	1,884	-0.05%
2022/05/20	0	0.00	1	93.30	93.10	-1	1,890	-0.05%
2022/05/18	1	92.80	0	0.00	93.00	1	1,923	0.05%
2022/05/13	0	0.00	1	91.00	91.70	-1	2,000	-0.05%
2022/05/12	0	0.00	21	90.70	90.00	-21	2,055	-1.02%
2022/05/11	3	91.10	2	90.60	90.60	1	2,178	0.05%
2022/05/10	1	90.10	0	0.00	92.40	1	2,352	0.04%
2022/05/05	10	95.80	11	95.53	94.80	-1	2,366	-0.04%
2022/05/04	2	94.55	0	0.00	94.50	2	2,371	0.08%
2022/04/29	1	93.20	1.4	92.68	92.60	-0.4	2,385	-0.02%
2022/04/28	2	91.60	2	92.20	92.50	0	2,394	0.00%
2022/04/27	4	91.58	4	92.08	92.40	0	2,377	0.00%
2022/04/26	0	0.00	1	95.90	95.00	-1	2,304	-0.04%
2022/04/25	1	95.50	0	0.00	95.00	1	2,276	0.04%
2022/04/22	3	97.80	3	98.60	98.60	0	2,238	0.00%
2022/04/21	0.5	99.56	0	0.00	99.90	0.5	2,230	0.02%
2022/04/20	1	98.50	6	99.10	98.50	-5	2,209	-0.23%
2022/04/18	2	95.15	2	95.90	95.60	0	2,183	0.00%
2022/04/14	0	0.00	2	96.65	96.80	-2	2,224	-0.09%
2022/04/13	1.2	96.09	1	96.80	96.70	0.2	2,299	0.01%
2022/04/12	2	95.10	1	95.60	96.00	1	2,304	0.04%
2022/04/11	11	96.85	3	98.00	96.00	8	2,327	0.34%
2022/04/08	7	98.11	5	98.88	98.50	2	2,297	0.09%
2022/04/07	10	98.92	5	99.62	97.90	5	2,264	0.22%
2022/04/06	5	98.80	2	100.50	100.50	3	2,216	0.14%
2022/03/31	0	100.50	0	0.00	101.50	0	2,165	0.00%
2022/03/29	0.2	101.50	0	0.00	101.00	0.2	2,147	0.01%
2022/03/25	5	100.70	0	0.00	100.00	5	2,110	0.24%
2022/03/23	0	0.00	2	102.75	102.50	-2	2,099	-0.10%
2022/03/22	0	0.00	1	102.50	102.50	-1	2,065	-0.05%
2022/03/21	0	0.00	2	101.01	101.50	-2	2,038	-0.10%
2022/03/18	0	0.00	8.1	98.87	98.50	-8.1	1,995	-0.40%
2022/03/17	1	96.90	11	97.40	97.60	-10	1,949	-0.51%
2022/03/16	1	95.60	1	95.80	95.80	0	1,902	0.00%
2022/03/14	0	94.70	0	0.00	95.00	0	1,932	0.00%
2022/03/11	0	94.61	2	94.75	94.50	-2	1,946	-0.10%
2022/03/09	1	94.00	0	0.00	93.40	1	1,991	0.05%
2022/03/08	1	93.20	0	0.00	93.30	1	2,031	0.05%
2022/03/03	0	95.50	3	96.00	96.50	-3	2,112	-0.14%
2022/03/02	1	95.70	1	95.80	95.50	0	2,164	0.00%
2022/03/01	0	0.00	5	95.30	96.50	-5	2,213	-0.23%
2022/02/22	0	0.00	1	95.70	96.00	-1	2,269	-0.04%
2022/02/18	1	95.20	0	0.00	95.10	1	2,294	0.04%
2022/02/17	1	96.00	2	95.80	95.70	-1	2,315	-0.04%
2022/02/16	2	95.95	3	95.77	96.00	-1	2,401	-0.04%
2022/02/15	1	94.60	2	95.45	96.00	-1	2,374	-0.04%
2022/02/14	3	94.97	1	95.50	94.50	2	2,354	0.08%
2022/02/11	9.1	96.18	7	96.90	97.00	2.1	2,334	0.09%
2022/02/10	11	98.49	5	98.70	99.00	6	2,246	0.27%
2022/02/08	0	0.00	5	100.00	101.00	-5	2,121	-0.24%
2022/02/07	0	0.00	6	98.98	99.70	-6	2,175	-0.28%
2022/01/26	1	96.60	0	0.00	96.60	1	2,183	0.05%
2022/01/25	2	96.45	2	96.75	96.30	0	2,246	0.00%
2022/01/24	2	96.90	2	97.30	97.30	0	2,270	0.00%
2022/01/20	2	100.50	0	0.00	100.00	2	2,527	0.08%
2022/01/18	7	101.36	0	0.00	101.00	7	2,598	0.27%
2022/01/17	0	0.00	6	99.92	100.50	-6	2,614	-0.23%
2022/01/14	8	98.70	0	0.00	99.50	8	2,641	0.30%
2022/01/12	1.3	100.12	1	101.00	101.00	0.3	2,720	0.01%
2022/01/11	2	100.75	1.1	101.05	100.50	0.9	2,728	0.03%
2022/01/10	0	102.00	1	102.00	101.50	-1	2,756	-0.04%
2022/01/07	17	102.29	1	104.00	102.50	16	2,784	0.57%
2022/01/06	3.3	105.65	2	105.75	104.50	1.3	2,770	0.05%
2022/01/05	0.3	104.00	2	104.75	104.50	-1.8	2,748	-0.06%
2022/01/03	0	0.00	3	104.50	104.50	-3	2,776	-0.11%
2021/12/30	1	105.00	3	104.17	104.50	-2	2,795	-0.07%
2021/12/29	1	103.00	1	104.00	104.00	0	2,812	0.00%
2021/12/28	2	104.00	0	0.00	104.00	2	2,861	0.07%
2021/12/24	1	104.00	10	104.50	104.00	-9	2,959	-0.30%
2021/12/23	0	0.00	1	104.50	104.50	-1	2,973	-0.03%
2021/12/21	5	105.00	0	0.00	104.50	5	3,129	0.16%
2021/12/20	2.2	103.47	5	104.00	103.50	-2.9	3,149	-0.09%
2021/12/17	0.2	102.50	1	102.00	103.00	-0.9	3,146	-0.03%
2021/12/16	0	0.00	1	102.50	102.50	-1	3,152	-0.03%
2021/12/14	10	101.50	1	101.50	100.50	9	3,217	0.28%
2021/12/13	1	103.00	2	103.00	102.50	-1	3,224	-0.03%
2021/12/10	9	103.44	1	103.00	103.50	8	3,268	0.24%
2021/12/09	3.1	104.84	1	105.50	104.50	2.1	3,292	0.06%
2021/12/08	5.1	104.79	5	105.70	104.00	0.1	3,333	0.00%
2021/12/07	1	102.50	8	102.63	103.50	-7	3,327	-0.21%
2021/12/06	3	102.50	16	102.47	102.50	-13	3,338	-0.39%
2021/12/03	2	104.00	1.3	104.77	104.00	0.7	3,376	0.02%
2021/12/02	9	104.33	1	104.00	103.50	8	3,386	0.24%
2021/12/01	0.1	104.00	8	104.13	104.50	-7.9	3,410	-0.23%
2021/11/30	6	102.17	0	0.00	103.00	6	3,415	0.18%
2021/11/29	17	101.15	13	100.49	101.00	4	3,412	0.12%
2021/11/26	2	103.00	11	104.41	102.50	-9	3,409	-0.26%
2021/11/25	1	103.50	0	0.00	103.50	1	3,369	0.03%
2021/11/24	8.1	102.69	1	103.00	104.00	7.1	3,356	0.21%
2021/11/23	1	100.00	1	100.50	100.50	0	3,352	0.00%
2021/11/22	2	100.51	2	100.50	101.00	0	3,353	0.00%
2021/11/19	1	100.50	1	102.50	100.00	0	3,365	0.00%
2021/11/18	2	101.50	0.7	102.00	101.50	1.3	3,415	0.04%
2021/11/16	1	100.00	0	0.00	101.00	1	3,421	0.03%
2021/11/15	11.1	101.41	16.1	101.22	101.50	-5	3,413	-0.15%
2021/11/11	0	0.00	3	97.90	97.40	-3	3,363	-0.09%
2021/11/10	2	96.80	0	0.00	97.00	2	3,418	0.06%
2021/11/09	2	98.30	3	98.00	97.70	-1	3,444	-0.03%
2021/11/08	10	98.90	7	99.47	99.70	3	3,424	0.09%
2021/11/04	11.1	97.08	13	96.92	97.70	-1.9	3,582	-0.05%
2021/11/03	3	94.53	0	0.00	94.90	3	3,540	0.08%
2021/11/02	4.1	94.97	0	0.00	94.10	4.1	3,546	0.12%
2021/11/01	0	0.00	1	96.60	96.30	-1	3,563	-0.03%
2021/10/29	6	96.52	4	97.10	96.10	2	3,606	0.06%
2021/10/28	9	97.82	11	99.34	97.70	-2	3,689	-0.05%
2021/10/27	2.1	95.05	11	95.75	95.70	-8.9	3,571	-0.25%
2021/10/26	4.1	95.38	0	0.00	94.10	4.1	3,715	0.11%
2021/10/25	1	92.30	0	0.00	93.20	1	3,741	0.03%
2021/10/22	3	92.93	0	0.00	92.90	3	3,868	0.08%
2021/10/21	2	93.75	2	92.95	93.00	0	3,911	0.00%
2021/10/20	3	93.50	5	95.30	93.20	-2	3,923	-0.05%
2021/10/19	6	95.10	22	95.25	95.00	-16	3,922	-0.41%
2021/10/18	4	94.18	7	96.34	94.00	-3	3,959	-0.08%
2021/10/15	41	94.61	2	94.25	95.80	39	4,029	0.97%
2021/10/14	42	92.83	5	93.64	92.50	37	4,076	0.91%
2021/10/13	8	94.80	64	93.07	92.70	-56	4,137	-1.35%
2021/10/12	0	0.00	9.3	98.47	96.20	-9.3	4,158	-0.22%
2021/10/08	10	99.83	14	98.97	98.50	-4	4,307	-0.09%
2021/10/07	7	98.00	5	98.90	98.50	2	4,400	0.05%
2021/10/06	1	98.00	0	0.00	96.00	1	4,477	0.02%
2021/10/05	2.5	96.74	0	0.00	99.10	2.5	4,604	0.05%
2021/10/04	1	99.00	2	98.10	97.30	-1	4,702	-0.02%
2021/10/01	11	99.18	3.4	99.32	97.70	7.6	4,978	0.15%
2021/09/30	1	102.02	0	0.00	102.50	1	4,989	0.02%
2021/09/29	2	99.85	2	101.25	100.50	0	5,067	0.00%
2021/09/28	10	101.35	3	101.83	102.00	7	5,200	0.13%
2021/09/27	6	106.42	3	106.83	106.00	3	5,210	0.06%
2021/09/24	1	109.00	0	0.00	109.00	1	5,303	0.02%
2021/09/23	0	0.00	3	107.50	108.00	-3	5,464	-0.05%
2021/09/22	2.1	106.03	8	107.25	106.50	-6	5,840	-0.10%
2021/09/17	7	107.00	1	107.00	107.50	6	6,081	0.10%
2021/09/16	2	108.00	0	0.00	107.50	2	6,445	0.03%
2021/09/15	0.2	106.75	0	0.00	106.00	0.2	6,685	0.00%
2021/09/14	6.1	106.52	10	107.25	107.00	-3.9	6,990	-0.06%
2021/09/13	4.2	107.36	6	108.25	107.00	-1.8	7,016	-0.03%
2021/09/10	7.1	109.37	2	110.00	109.00	5.1	6,992	0.07%
2021/09/09	0.5	111.20	0	0.00	111.50	0.5	7,005	0.01%
2021/09/08	158.3	112.15	1	110.50	111.00	157.3	7,057	2.23%	大買/鉅額交易
2021/09/06	7.2	113.99	151	113.99	113.50	-143.8	7,092	-2.03%	大賣/鉅額交易
2021/09/03	5.1	116.99	0	0.00	118.00	5.1	7,062	0.07%
2021/09/02	0.1	119.00	5	120.50	118.00	-4.9	7,100	-0.07%
2021/09/01	0.1	119.00	10	118.50	119.50	-9.9	7,081	-0.14%
2021/08/31	0.1	115.50	0	0.00	116.00	0.1	7,064	0.00%
2021/08/27	12	116.29	15	118.00	116.00	-3	7,033	-0.04%
2021/08/26	1	122.00	1	120.50	119.50	0	6,986	0.00%
2021/08/25	0	0.00	30.1	120.33	121.50	-30.1	6,990	-0.43%
2021/08/24	0	118.50	31.5	120.31	119.00	-31.5	6,991	-0.45%
2021/08/23	1	117.50	5	116.01	117.50	-4	6,967	-0.06%
2021/08/19	7	118.07	1.2	118.00	116.00	5.8	6,951	0.08%
2021/08/18	31	114.77	10	118.25	118.00	21	6,927	0.30%
2021/08/17	1	114.50	30	116.33	114.50	-29	6,898	-0.42%
2021/08/16	5.5	115.98	1	114.50	116.00	4.5	6,889	0.06%
2021/08/13	41.3	121.30	0	0.00	118.50	41.3	6,828	0.60%
2021/08/12	28	122.84	1	123.00	123.00	27	6,790	0.40%
2021/08/11	2	120.25	7	123.00	120.50	-5	6,774	-0.07%
2021/08/10	34	121.87	12.1	122.00	122.50	21.9	6,703	0.33%
2021/08/09	1	126.00	0	0.00	125.50	1	6,649	0.02%
2021/08/06	0.3	125.00	5	126.80	126.50	-4.7	6,674	-0.07%
2021/08/05	12.1	126.84	0	0.00	126.50	12.1	6,688	0.18%
2021/08/04	2.2	129.84	10	130.75	129.50	-7.9	6,702	-0.12%
2021/08/03	9	133.06	8	133.31	131.50	1	6,691	0.02%
2021/08/02	3	131.67	9	132.83	132.50	-6	6,553	-0.09%
2021/07/30	16	130.41	8	129.88	130.00	8	6,511	0.12%
2021/07/29	2	127.50	0	0.00	127.50	2	6,396	0.03%
2021/07/28	6.1	124.83	3	124.83	125.00	3.1	6,377	0.05%
2021/07/27	6.1	130.82	5	131.20	131.50	1.1	6,314	0.02%
2021/07/26	14.1	130.00	1	130.50	129.50	13.1	6,326	0.21%
2021/07/23	0	0.00	2.3	127.07	127.00	-2.3	6,371	-0.04%
2021/07/22	0	0.00	4	127.38	127.50	-4	6,432	-0.06%
2021/07/21	9	125.39	1	125.00	124.50	8	6,404	0.12%
2021/07/20	4	128.38	1	129.00	127.00	3	6,354	0.05%
2021/07/19	5	131.50	2	131.75	132.50	3	6,331	0.05%
2021/07/16	1.1	131.91	0	0.00	132.00	1.1	6,292	0.02%
2021/07/15	4.3	129.77	6.3	129.39	132.00	-2	6,280	-0.03%
2021/07/14	4	125.25	0	0.00	125.00	4	6,312	0.06%
2021/07/13	5.1	130.65	2	130.50	128.00	3.1	6,242	0.05%
2021/07/12	6	127.58	7	129.57	129.50	-1	6,202	-0.02%
2021/07/09	6.3	128.87	2	130.00	129.00	4.3	6,076	0.07%
2021/07/08	20.1	131.10	8.1	132.06	130.50	12.1	5,991	0.20%
2021/07/07	8	134.50	2	135.50	136.00	6	5,755	0.10%
2021/07/06	6.7	135.40	0	134.00	133.00	6.7	5,706	0.12%
2021/07/05	5	136.80	4	136.50	137.00	1	5,653	0.02%
2021/07/02	5	134.11	1	135.00	133.50	4	5,504	0.07%
2021/07/01	37	133.84	44	132.98	132.50	-7	5,407	-0.13%
2021/06/30	6	137.08	2.4	135.30	135.00	3.6	5,314	0.07%
2021/06/29	39	138.58	52	137.13	136.50	-13	5,180	-0.25%
2021/06/28	8.1	135.06	4	135.50	133.50	4.1	4,835	0.08%
2021/06/25	5	134.20	22	133.48	133.50	-17	4,589	-0.37%
2021/06/24	13	129.34	53	130.02	128.50	-40	4,192	-0.95%
2021/06/23	27.1	126.15	11.2	123.80	127.50	15.9	3,932	0.40%
2021/06/22	0	0.00	2	120.00	121.00	-2	3,604	-0.06%
2021/06/21	0	0.00	1	118.50	118.00	-1	3,550	-0.03%
2021/06/18	1.1	119.00	0	0.00	119.50	1.1	3,532	0.03%
2021/06/17	0	0.00	1	122.01	122.50	-1	3,481	-0.03%
2021/06/16	1	123.00	8	123.44	122.50	-7	3,431	-0.20%
2021/06/15	0.2	123.00	1	122.50	122.50	-0.8	3,377	-0.02%
2021/06/11	0	0.00	2	122.50	121.50	-2	3,391	-0.06%
2021/06/10	6	123.25	6	122.25	121.50	0	3,381	0.00%
2021/06/09	0	120.00	8	120.62	120.00	-8	3,300	-0.24%
2021/06/08	0	0.00	35	121.21	118.50	-35	3,302	-1.06%
2021/06/07	1	119.50	1	119.00	119.50	0	3,320	0.00%
2021/06/04	0	0.00	3	118.83	119.50	-3	3,332	-0.09%
2021/06/03	0	0.00	1	117.50	118.50	-1	3,349	-0.03%
2021/06/02	0	0.00	1	119.50	117.50	-1	3,379	-0.03%
2021/06/01	6	120.25	10	119.70	120.00	-4	3,383	-0.12%
2021/05/31	0	0.00	9	118.33	119.00	-9	3,393	-0.27%
2021/05/28	0	0.00	1	114.50	115.50	-1	3,385	-0.03%
2021/05/27	2	113.75	0	0.00	113.00	2	3,412	0.06%
2021/05/26	2	115.25	1	115.50	115.00	1	3,449	0.03%
2021/05/25	10	116.10	0	0.00	115.00	10	3,498	0.29%
2021/05/24	0	0.00	4	113.50	115.50	-4	3,560	-0.11%
2021/05/21	2	113.50	0	0.00	113.00	2	3,638	0.05%
2021/05/17	0	0.00	4	109.25	113.50	-4	4,244	-0.09%
2021/05/13	0	0.00	4	109.50	112.00	-4	4,195	-0.10%
2021/05/12	2	111.50	2	111.00	110.50	0	4,159	0.00%
2021/05/11	1	115.00	0	0.00	115.00	1	4,078	0.02%
2021/05/07	0	0.00	2	116.00	117.00	-2	4,082	-0.05%
2021/05/05	2	112.25	0	0.00	112.00	2	4,049	0.05%
2021/05/04	0.3	112.69	0	0.00	112.50	0.3	4,101	0.01%
2021/05/03	2	116.00	0	0.00	114.50	2	4,089	0.05%
2021/04/29	3	120.00	0	0.00	119.00	3	4,126	0.07%
2021/04/28	5	121.10	1	121.00	122.00	4	4,171	0.10%
2021/04/27	1	124.50	1	126.00	124.50	0	4,160	0.00%
2021/04/26	0	0.00	1	127.50	127.00	-1	4,165	-0.02%
2021/04/23	3	125.67	10	126.00	126.00	-7	4,159	-0.17%
2021/04/22	0	0.00	4.1	124.24	124.50	-4.1	4,237	-0.10%
2021/04/21	1.1	125.11	1	125.00	124.00	0.1	4,350	0.00%
2021/04/20	6.1	126.25	3	126.84	126.50	3	4,376	0.07%
2021/04/19	0.1	122.00	0	123.00	124.50	0.1	4,235	0.00%
2021/04/16	0	0.00	2	120.75	121.50	-2	4,215	-0.05%
2021/04/15	3	117.83	16	117.50	118.00	-13	4,204	-0.31%
2021/04/14	3.1	116.82	51	117.99	117.50	-47.9	4,233	-1.13%
2021/04/13	1.2	120.83	2	120.50	119.50	-0.8	4,303	-0.02%
2021/04/12	2.1	122.76	0	0.00	122.50	2.1	4,269	0.05%
2021/04/09	1	124.00	1	125.00	124.00	0	4,281	0.00%
2021/04/08	4	125.37	1	125.50	125.50	3	4,252	0.07%
2021/04/07	0	0.00	2	126.50	126.50	-2	4,240	-0.05%
2021/04/06	1.1	125.94	1	125.00	125.50	0.1	4,272	0.00%
2021/04/01	0	0.00	2	125.75	125.00	-2	4,251	-0.05%
2021/03/31	1	126.00	1	127.00	125.50	0	4,227	0.00%
2021/03/30	1	125.50	6.1	125.99	125.50	-5.1	4,220	-0.12%
2021/03/29	0.1	125.00	9.5	124.84	124.50	-9.4	4,211	-0.22%
2021/03/26	6	123.58	1	123.50	123.50	5	4,232	0.12%
2021/03/24	10	124.50	0	0.00	124.50	10	4,268	0.23%
2021/03/23	0.2	125.50	3.1	125.34	124.50	-2.9	4,284	-0.07%
2021/03/22	1.1	124.09	0	0.00	124.00	1.1	4,320	0.03%
2021/03/19	1	125.00	3	124.83	125.00	-2	4,354	-0.05%
2021/03/18	2	126.00	16	126.13	126.00	-14	4,343	-0.32%
2021/03/17	1	124.50	11	125.45	124.50	-10	4,382	-0.23%
2021/03/12	3	123.83	1	123.50	123.00	2	4,533	0.04%
2021/03/11	7	122.50	0	0.00	124.00	7	4,598	0.15%
2021/03/10	3	121.83	1	121.50	121.00	2	4,601	0.04%
2021/03/09	18	121.58	0	0.00	121.00	18	4,624	0.39%
2021/03/08	11	123.45	0	0.00	122.50	11	4,631	0.24%
2021/03/05	1	122.01	0	0.00	124.00	1	4,683	0.02%
2021/03/04	4	124.38	0	0.00	124.00	4	4,795	0.08%
2021/03/03	1	125.50	1.2	125.58	126.00	-0.2	4,787	0.00%
2021/03/02	1.1	123.77	1	124.50	123.50	0.1	4,801	0.00%
2021/02/26	5	126.20	1.2	126.58	126.00	3.8	4,784	0.08%
2021/02/25	1	129.00	5	129.70	128.00	-4	4,793	-0.08%
2021/02/24	7.1	129.40	12.3	128.44	127.50	-5.1	4,761	-0.11%
2021/02/23	9	128.22	4	127.00	128.00	5	4,758	0.11%
2021/02/22	9.2	129.54	64	130.72	129.50	-54.8	4,736	-1.16%
2021/02/19	61	133.29	27.2	129.65	132.00	33.8	4,661	0.73%
2021/02/18	17	124.21	1	123.00	125.00	16	4,376	0.37%
2021/02/17	11	123.59	23	124.28	124.50	-12	4,305	-0.28%
2021/02/05	1	123.00	1	122.00	122.50	0	4,265	0.00%
2021/02/04	0	0.00	2	119.00	122.00	-2	4,261	-0.05%
2021/01/29	0	0.00	4	120.25	119.00	-4	4,302	-0.09%
2021/01/28	2	121.00	1	121.50	121.50	1	4,275	0.02%
2021/01/27	0	0.00	2	123.75	123.00	-2	4,244	-0.05%
2021/01/26	5.6	124.30	5	123.20	121.50	0.6	4,218	0.01%
2021/01/25	1.3	121.73	3	122.33	123.00	-1.7	4,182	-0.04%
2021/01/22	4	123.00	4	122.13	121.00	0	4,265	0.00%
2021/01/21	3.1	119.45	9	118.94	120.00	-5.9	4,169	-0.14%
2021/01/20	3	113.83	10	116.50	113.50	-7	4,034	-0.17%
2021/01/19	3	118.50	8	118.88	118.50	-5	3,974	-0.13%
2021/01/18	3	118.67	5	118.80	120.00	-2	3,963	-0.05%
2021/01/15	6	124.08	4	121.38	120.50	2	3,946	0.05%
2021/01/14	47	122.72	3	122.17	124.50	44	3,861	1.14%
2021/01/13	2	120.75	12	120.38	120.00	-10	3,726	-0.27%
2021/01/12	0	0.00	1	121.00	119.00	-1	3,668	-0.03%
2021/01/11	1	122.50	14	122.82	122.50	-13	3,699	-0.35%
2021/01/08	29	123.17	67	122.50	122.50	-38	3,683	-1.03%
2021/01/07	63	123.55	0	0.00	124.00	63	3,674	1.71%
2021/01/06	8	124.31	69	123.76	122.50	-61	3,720	-1.64%
2021/01/05	1	122.00	12	122.25	123.00	-11	3,643	-0.30%
2021/01/04	43	122.88	5	121.40	123.00	38	3,625	1.05%
2020/12/29	10	121.50	2	120.75	120.00	8	3,616	0.22%
2020/12/28	37	119.28	0	0.00	119.50	37	3,557	1.04%
2020/12/25	60	119.67	2	119.50	119.50	58	3,552	1.63%
2020/12/24	10.3	120.49	0	0.00	119.50	10.3	3,533	0.29%
2020/12/23	0	0.00	26	118.40	118.50	-26	3,499	-0.74%
2020/12/22	3	116.83	1	118.50	117.50	2	3,524	0.06%
2020/12/21	1	119.00	0	0.00	119.00	1	3,518	0.03%
2020/12/18	3	119.00	0	0.00	120.00	3	3,528	0.09%
2020/12/16	10	116.60	9	117.61	118.50	1	3,480	0.03%
2020/12/15	4	115.00	0	0.00	113.50	4	3,433	0.12%
2020/12/14	0	0.00	1	117.00	117.00	-1	3,392	-0.03%
2020/12/11	3	118.00	3	117.83	117.00	0	3,438	0.00%
2020/12/10	5	120.80	0	0.00	120.00	5	3,444	0.15%
2020/12/09	5	123.50	3	122.50	122.50	2	3,398	0.06%
2020/12/08	23	124.17	14	123.54	123.50	9	3,373	0.27%
2020/12/07	4	121.25	1	121.50	121.50	3	3,315	0.09%
2020/12/04	2	121.00	23	120.50	121.00	-21	3,264	-0.64%
2020/12/03	16	123.28	12	121.88	121.50	4	3,276	0.12%
2020/12/02	7	123.21	7	122.64	122.50	0	3,257	0.00%
2020/12/01	4	121.50	3	121.83	122.50	1	3,256	0.03%
2020/11/30	5	119.80	6	120.00	120.00	-1	3,213	-0.03%
2020/11/27	34	117.00	2	117.50	117.50	32	3,131	1.02%
2020/11/26	3	116.83	3	116.67	117.00	0	3,129	0.00%
2020/11/25	3	116.67	4	116.63	116.50	-1	3,099	-0.03%
2020/11/24	2	115.75	4	116.13	115.50	-2	3,069	-0.07%
2020/11/23	1	113.50	1	115.50	114.50	0	3,025	0.00%
2020/11/20	34	114.18	3	114.50	114.00	31	3,008	1.03%
2020/11/19	1	113.50	1	114.00	114.00	0	2,957	0.00%
2020/11/18	2	116.00	2	114.50	114.50	0	2,935	0.00%
2020/11/16	2	118.00	2.1	118.28	117.50	-0.1	3,027	0.00%
2020/11/13	2	116.75	0	0.00	116.50	2	3,030	0.07%
2020/11/12	1	118.50	0	0.00	118.50	1	3,035	0.03%
2020/11/11	8	117.50	2	116.75	118.00	6	3,022	0.20%
2020/11/10	3	116.83	1	117.50	115.50	2	3,013	0.07%
2020/11/09	1	118.50	2	119.00	118.50	-1	3,013	-0.03%
2020/11/06	1	118.50	6	116.75	118.50	-5	3,017	-0.17%
2020/11/05	3	115.50	2	115.25	115.00	1	3,074	0.03%
2020/11/04	3	115.83	4	116.50	116.00	-1	3,123	-0.03%
2020/11/02	17	114.12	6	114.08	113.00	11	3,273	0.34%
2020/10/30	12.1	117.17	14	116.61	116.50	-1.9	3,265	-0.06%
2020/10/29	5	121.00	9	120.17	122.00	-4	3,194	-0.13%
2020/10/28	5	122.00	0	0.00	121.50	5	3,267	0.15%
2020/10/27	2	123.25	2	122.25	122.50	0	3,379	0.00%
2020/10/26	5	121.00	2	122.00	122.00	3	3,675	0.08%
2020/10/23	0	0.00	1	121.50	122.00	-1	3,778	-0.03%
2020/10/22	1	120.50	0	0.00	120.00	1	3,858	0.03%
2020/10/21	1	124.00	0	0.00	123.00	1	3,887	0.03%
2020/10/20	2	123.50	23	124.02	123.50	-21	3,965	-0.53%
2020/10/19	2	124.00	4	124.00	124.00	-2	4,081	-0.05%
2020/10/16	0	0.00	2	120.50	119.50	-2	4,025	-0.05%
2020/10/15	4	119.75	3	119.83	119.50	1	4,142	0.02%
2020/10/14	45	121.18	2	121.25	120.50	43	4,151	1.04%
2020/10/12	3	122.83	0	0.00	122.00	3	4,147	0.07%
2020/10/08	5	125.10	0	0.00	124.50	5	4,259	0.12%
2020/10/06	8	124.00	1	124.50	124.00	7	4,394	0.16%
2020/09/30	2	121.00	0	0.00	121.50	2	4,687	0.04%
2020/09/28	0	0.00	1	121.00	121.50	-1	4,992	-0.02%
2020/09/25	1	119.50	0	0.00	119.50	1	5,186	0.02%
2020/09/24	2	122.50	2	123.00	123.00	0	5,453	0.00%
2020/09/23	0	0.00	1	124.50	124.50	-1	5,577	-0.02%
2020/09/22	0	0.00	19	123.87	124.50	-19	5,821	-0.33%
2020/09/18	8	126.19	4	126.25	127.50	4	5,916	0.07%
2020/09/17	0.7	126.00	5	127.00	126.00	-4.3	5,980	-0.07%
2020/09/16	5	128.60	7	130.43	127.00	-2	6,006	-0.03%
2020/09/15	18	127.22	7	125.71	128.00	11	5,993	0.18%
2020/09/14	11	122.68	0	0.00	124.50	11	6,025	0.18%
2020/09/10	6	123.17	5	122.00	119.50	1	6,089	0.02%
2020/09/09	0	0.00	1	121.00	122.50	-1	6,101	-0.02%
2020/09/08	4	120.00	2	120.75	119.50	2	6,095	0.03%
2020/09/07	5	123.30	4	123.50	122.00	1	6,103	0.02%
2020/09/04	0	0.00	5	124.50	125.00	-5	6,147	-0.08%
2020/09/03	1	127.50	1.2	128.87	127.50	-0.2	6,186	0.00%
2020/09/02	0	0.00	10	127.50	127.50	-10	6,263	-0.16%
2020/09/01	1	124.00	1	124.00	128.00	0	6,277	0.00%
2020/08/31	1	128.00	0	0.00	126.00	1	6,388	0.02%
2020/08/27	18	127.06	3	127.50	126.50	15	6,743	0.22%
2020/08/25	0	0.00	11	129.32	129.50	-11	6,970	-0.16%
2020/08/24	11	128.45	0	0.00	128.50	11	6,973	0.16%
2020/08/21	1	126.00	6	126.50	126.00	-5	6,966	-0.07%
2020/08/20	10	124.05	6	122.75	121.50	4	6,948	0.06%
2020/08/19	0	0.00	1	132.00	131.00	-1	6,898	-0.01%
2020/08/18	3	134.83	3	134.50	133.00	0	6,884	0.00%
2020/08/17	2	135.75	0	0.00	135.50	2	6,921	0.03%
2020/08/14	0	0.00	4	136.88	137.50	-4	6,978	-0.06%
2020/08/13	8	136.06	3	136.17	135.50	5	7,007	0.07%
2020/08/12	6	137.67	0	0.00	138.50	6	7,006	0.09%
2020/08/11	1	134.00	2	136.25	137.50	-1	7,046	-0.01%
2020/08/10	9	135.06	7	135.93	133.50	2	7,051	0.03%
2020/08/07	1	138.00	9	138.33	138.50	-8	7,044	-0.11%
2020/08/06	4	135.63	8	137.88	136.00	-4	7,034	-0.06%
2020/08/05	2	137.50	4	138.50	138.50	-2	7,026	-0.03%
2020/08/04	3	135.67	11	135.82	138.50	-8	7,101	-0.11%
2020/08/03	25	138.72	3	137.83	136.00	22	7,125	0.31%
2020/07/31	3	140.67	10	140.35	141.50	-7	7,150	-0.10%
2020/07/30	33	136.98	16.2	137.29	137.00	16.8	7,077	0.24%
2020/07/29	2	149.75	7	151.79	150.00	-5	6,878	-0.07%
2020/07/28	5	148.50	3	147.83	149.00	2	6,845	0.03%
2020/07/27	4	146.13	26	145.77	148.50	-22	6,892	-0.32%
2020/07/24	9	146.78	2	148.50	144.50	7	7,129	0.10%
2020/07/23	99	147.83	81	149.99	149.50	18	7,171	0.25%
2020/07/22	1.1	144.05	63	145.06	146.00	-62	7,186	-0.86%
2020/07/21	0	145.00	3	144.50	145.50	-3	7,203	-0.04%
2020/07/20	1	141.50	3	142.00	143.50	-2	7,159	-0.03%
2020/07/17	1	140.03	1	140.50	141.50	0	7,141	0.00%
2020/07/16	1.1	139.64	0	0.00	141.50	1.1	7,147	0.02%
2020/07/15	6	141.92	5	143.50	142.50	1	7,064	0.01%
2020/07/14	3	143.33	8	141.13	140.00	-5	7,015	-0.07%
2020/07/13	10	140.80	6	140.17	140.00	4	6,957	0.06%
2020/07/10	6	139.50	5	142.40	139.50	1	6,961	0.01%
2020/07/09	9	142.78	6	143.92	143.50	3	6,943	0.04%
2020/07/08	10	137.20	2	139.25	139.00	8	6,741	0.12%
2020/07/07	9	136.94	2	137.25	136.00	7	6,678	0.10%
2020/07/06	12	138.67	1	138.00	141.50	11	6,596	0.17%
2020/07/03	7	133.43	42	135.94	136.00	-35	6,602	-0.53%
2020/07/02	1	129.50	0	0.00	129.50	1	6,442	0.02%
2020/07/01	27	130.31	30	128.18	126.00	-3	6,374	-0.05%
2020/06/30	1	121.00	3	120.33	121.50	-2	6,210	-0.03%
2020/06/29	5	118.40	3	118.50	118.50	2	6,244	0.03%
2020/06/24	7	120.36	6	120.00	120.50	1	6,230	0.02%
2020/06/23	7	118.14	9	118.00	118.00	-2	6,242	-0.03%
2020/06/22	1	119.50	4	118.88	119.00	-3	6,272	-0.05%
2020/06/19	0	0.00	3	119.50	120.00	-3	6,326	-0.05%
2020/06/18	3	117.50	2	118.00	118.00	1	6,299	0.02%
2020/06/17	4	114.13	4	114.25	114.50	0	6,257	0.00%
2020/06/16	0	0.00	10	115.60	116.00	-10	6,291	-0.16%
2020/06/15	4	114.00	1	114.00	113.00	3	6,401	0.05%
2020/06/12	2	113.25	1	112.50	114.50	1	6,461	0.02%
2020/06/11	2	115.75	2	116.00	114.00	0	6,539	0.00%
2020/06/10	1	115.50	12	117.08	118.00	-11	6,565	-0.17%
2020/06/09	9	119.50	10	119.00	117.00	-1	6,682	-0.01%
2020/06/08	8	119.63	7.8	119.06	120.00	0.2	6,729	0.00%
2020/06/05	1	118.00	31	119.00	118.00	-30	6,746	-0.44%
2020/06/04	5	117.90	2	118.00	118.00	3	6,702	0.04%
2020/06/03	9	113.94	28	114.29	115.50	-19	6,583	-0.29%
2020/06/02	1	114.00	4	113.50	113.00	-3	6,447	-0.05%
2020/06/01	33	111.32	11	110.95	111.50	22	6,396	0.34%
2020/05/29	0	0.00	1.1	108.00	108.50	-1.1	6,324	-0.02%
2020/05/28	14	107.75	5.4	107.46	106.50	8.6	6,383	0.13%
2020/05/27	1	108.00	11	108.95	107.50	-10	6,418	-0.16%
2020/05/26	1	108.50	5	107.70	108.00	-4	6,447	-0.06%
2020/05/25	5	103.50	5	105.00	106.00	0	6,406	0.00%
2020/05/22	0	0.00	1	105.00	103.50	-1	6,434	-0.02%
2020/05/21	1	104.00	10	104.35	105.50	-9	6,397	-0.14%
2020/05/20	5	101.80	2	102.00	101.50	3	6,368	0.05%
2020/05/19	8	102.19	2	102.00	101.50	6	6,422	0.09%
2020/05/18	1	101.00	0	0.00	100.50	1	6,547	0.02%
2020/05/15	3	102.67	13	103.15	103.50	-10	6,664	-0.15%
2020/05/14	24	107.69	1	105.00	104.50	23	6,682	0.34%
2020/05/13	1	107.00	2	107.00	107.00	-1	6,817	-0.01%
2020/05/12	10	110.50	0	0.00	109.00	10	7,229	0.14%
2020/05/11	1	110.50	0	0.00	110.00	1	7,609	0.01%
2020/05/08	31	109.40	3	109.50	108.00	28	7,577	0.37%
2020/05/07	8	107.94	7	108.79	109.00	1	7,541	0.01%
2020/05/06	3	106.50	2	106.00	106.50	1	7,459	0.01%
2020/05/05	3	105.67	1	108.00	105.50	2	7,418	0.03%
2020/05/04	2	105.50	1	106.50	105.50	1	7,358	0.01%
2020/04/30	8	108.25	5	108.30	108.50	3	7,368	0.04%
2020/04/29	11	107.64	51	108.32	108.50	-40	7,340	-0.54%
2020/04/28	3	108.67	2	110.50	112.00	1	7,148	0.01%
2020/04/27	3	107.50	7	108.21	110.50	-4	7,180	-0.06%
2020/04/24	2	104.75	22	104.95	105.50	-20	7,165	-0.28%
2020/04/23	4	103.75	4	102.63	106.00	0	7,156	0.00%
2020/04/22	4	100.15	3	100.80	101.00	1	7,090	0.01%
2020/04/21	16	101.66	1	101.50	101.00	15	7,117	0.21%
2020/04/20	1	103.00	0	0.00	103.50	1	7,113	0.01%
2020/04/17	3	104.67	1	105.50	103.00	2	7,232	0.03%
2020/04/16	22	102.43	3	102.83	103.00	19	7,243	0.26%
2020/04/15	17	102.76	3	101.83	102.50	14	7,271	0.19%
2020/04/14	19	100.22	3	100.50	101.50	16	7,305	0.22%
2020/04/13	0	0.00	2	97.70	97.80	-2	7,461	-0.03%
2020/04/10	3	96.80	3	97.83	98.20	0	7,529	0.00%
2020/04/09	11	99.23	13	99.05	98.00	-2	7,828	-0.03%
2020/04/08	4	100.50	3	99.27	100.00	1	8,192	0.01%
2020/04/07	21	93.23	8	94.04	95.60	13	8,080	0.16%
2020/04/06	7	91.77	13	91.06	91.10	-6	7,997	-0.08%
2020/04/01	3	92.27	12	92.85	93.00	-9	7,935	-0.11%
2020/03/31	2	95.40	3	95.77	95.40	-1	7,841	-0.01%
2020/03/30	6	95.83	6	96.08	96.20	0	7,766	0.00%
2020/03/27	1	97.80	3	97.57	95.50	-2	7,756	-0.03%
2020/03/26	1	93.90	7	95.07	96.50	-6	7,681	-0.08%
2020/03/25	15	95.79	12	94.70	94.30	3	7,634	0.04%
2020/03/24	5	89.94	1	90.50	91.00	4	7,589	0.05%
2020/03/23	2	83.35	55	82.14	83.70	-53	7,555	-0.70%
2020/03/19	3	81.80	153	80.59	79.50	-150	7,749	-1.94%	大賣/鉅額交易
2020/03/18	6	87.92	3	88.50	87.00	3	7,652	0.04%
2020/03/16	0	0.00	5	95.10	94.00	-5	7,515	-0.07%
2020/03/13	42	94.65	35	93.71	97.80	7	7,457	0.09%
2020/03/12	27	107.50	33	104.15	103.50	-6	7,337	-0.08%
2020/03/11	10	115.00	1	115.00	113.00	9	7,248	0.12%
2020/03/10	25	110.90	29	110.76	113.50	-4	7,269	-0.06%
2020/03/09	5	112.10	1	111.50	111.50	4	7,213	0.06%
2020/03/06	1	117.50	3	117.50	117.00	-2	7,254	-0.03%
2020/03/05	1	117.50	15	118.83	119.50	-14	7,347	-0.19%
2020/03/04	8	115.88	3	115.67	116.00	5	7,326	0.07%
2020/03/03	1	117.50	9	118.61	117.50	-8	7,394	-0.11%
2020/03/02	5	111.30	3	111.83	114.00	2	7,338	0.03%
2020/02/27	13	114.00	7	113.71	113.50	6	7,328	0.08%
2020/02/26	11	117.00	2	117.00	116.50	9	7,408	0.12%
2020/02/25	21	116.48	3	117.17	119.00	18	7,398	0.24%
2020/02/24	11	117.50	0	0.00	118.00	11	7,495	0.15%
2020/02/21	21	119.98	0	0.00	120.00	21	7,639	0.27%
2020/02/20	2	120.75	5	120.70	121.50	-3	7,879	-0.04%
2020/02/19	90	119.59	10	119.50	119.00	80	7,878	1.02%
2020/02/18	9	120.00	18	119.75	118.50	-9	7,796	-0.12%
2020/02/17	32	124.36	4	123.13	124.50	28	7,669	0.37%
2020/02/14	13	123.58	15	124.07	123.50	-2	7,681	-0.03%
2020/02/13	21	125.26	15	124.73	122.00	6	7,686	0.08%
2020/02/12	54	121.87	43.1	121.33	122.50	10.9	7,311	0.15%
2020/02/11	3	109.83	5	109.80	111.50	-2	6,966	-0.03%
2020/02/10	2	106.00	0	0.00	107.00	2	7,059	0.03%
2020/02/07	3	109.17	1	108.50	108.00	2	7,135	0.03%
2020/02/06	0.1	109.50	0	0.00	109.50	0.1	7,222	0.00%
2020/02/05	10	110.50	21	109.40	107.50	-11	7,431	-0.15%
2020/02/04	13	110.38	13	108.62	109.00	0	7,894	0.00%
2020/02/03	2	99.75	3	103.97	107.50	-1	8,755	-0.01%
2020/01/31	2	106.25	3	108.33	106.00	-1	9,166	-0.01%
2020/01/30	1	112.50	2	108.25	108.00	-1	9,203	-0.01%
2020/01/20	28	120.05	17	119.35	118.50	11	9,172	0.12%
2020/01/17	10	118.00	7	117.57	117.50	3	9,060	0.03%
2020/01/16	11	116.55	3	116.17	116.50	8	9,094	0.09%
2020/01/15	5	117.50	1	116.00	116.00	4	9,126	0.04%
2020/01/14	3	117.67	2	118.50	118.00	1	9,124	0.01%
2020/01/13	24	118.21	12	117.63	117.00	12	9,121	0.13%
2020/01/10	4	116.63	15	115.37	115.50	-11	9,043	-0.12%
2020/01/09	2	115.50	2	114.50	114.00	0	8,978	0.00%
2020/01/08	4	114.38	2	114.00	113.50	2	8,975	0.02%
2020/01/07	7	116.43	3	119.00	116.50	4	8,926	0.04%
2020/01/06	2.5	120.70	4	121.50	120.50	-1.5	8,741	-0.02%
2020/01/03	45	125.44	33	122.62	123.00	12	8,675	0.14%
2020/01/02	33	121.05	41	123.02	124.00	-8	8,367	-0.10%
2019/12/31	18	112.81	16	113.88	114.50	2	7,949	0.03%
2019/12/30	1	110.00	0	0.00	110.50	1	7,985	0.01%
2019/12/27	11	113.14	11	112.45	113.00	0	8,047	0.00%
2019/12/26	2	112.00	0	0.00	111.50	2	8,050	0.02%
2019/12/25	1	112.50	7	111.50	112.50	-6	8,082	-0.07%
2019/12/24	0	0.00	3	111.33	112.00	-3	8,096	-0.04%
2019/12/19	4	112.25	1	112.50	112.50	3	8,227	0.04%
2019/12/18	2	114.75	0	0.00	114.50	2	8,194	0.02%
2019/12/17	24	114.56	24	114.58	114.50	0	8,191	0.00%
2019/12/16	15	113.20	23	113.24	113.00	-8	8,152	-0.10%
2019/12/13	1	108.50	3	109.97	108.00	-2	8,026	-0.03%
2019/12/12	1	110.00	0	0.00	110.50	1	8,095	0.01%
2019/12/11	1	110.50	0	0.00	110.50	1	8,069	0.01%
2019/12/09	2	110.50	2	109.75	110.00	0	8,099	0.00%
2019/12/05	1	111.50	2	110.00	108.50	-1	8,239	-0.01%
2019/12/04	1	109.50	11	109.00	109.50	-10	8,375	-0.12%
2019/12/03	14	109.43	1	111.00	108.50	13	8,538	0.15%
2019/12/02	0	0.00	4	109.00	109.50	-4	8,438	-0.05%
2019/11/29	2	114.50	26	113.63	113.00	-24	8,328	-0.29%
2019/11/28	27	116.67	3	115.50	115.00	24	8,300	0.29%
2019/11/27	5	115.80	4	115.75	115.00	1	8,199	0.01%
2019/11/26	6	114.75	3	115.00	115.00	3	8,179	0.04%
2019/11/25	25	117.18	51	115.50	114.00	-26	8,151	-0.32%
2019/11/22	4	114.75	1	114.00	114.00	3	8,071	0.04%
2019/11/21	18	115.94	7	115.71	115.50	11	8,143	0.14%
2019/11/20	8	116.31	25	116.08	114.50	-17	8,092	-0.21%
2019/11/19	61	115.43	14	115.68	115.50	47	8,011	0.59%
2019/11/18	2	112.50	103	112.51	112.50	-101	7,752	-1.30%	大賣/鉅額交易
2019/11/15	0	0.00	2	111.50	110.50	-2	7,776	-0.03%
2019/11/14	83	109.02	1	110.00	109.50	82	7,736	1.06%
2019/11/13	23	109.13	3	111.17	109.00	20	7,722	0.26%
2019/11/12	2	110.75	9	111.56	110.50	-7	7,641	-0.09%
2019/11/11	5	109.80	23	110.26	108.00	-18	7,553	-0.24%
2019/11/08	4	110.00	1	109.50	109.50	3	7,473	0.04%
2019/11/07	3	110.00	3	108.00	111.50	0	7,480	0.00%
2019/11/06	5	112.50	116	112.00	112.00	-111	7,367	-1.51%	大賣/鉅額交易
2019/11/05	6	114.75	16	114.56	114.50	-10	7,353	-0.14%
2019/11/04	51	114.42	23	114.30	115.00	28	7,310	0.38%
2019/11/01	24	112.92	19	112.66	113.50	5	7,161	0.07%
2019/10/31	46	111.26	90	111.14	110.00	-44	6,790	-0.65%
2019/10/30	49	101.98	38	101.74	105.00	11	6,184	0.18%
2019/10/29	30	99.18	39	97.59	96.90	-9	6,055	-0.15%
2019/10/28	26	97.79	22	97.92	98.20	4	5,967	0.07%
2019/10/25	3	95.63	9	95.59	95.50	-6	5,916	-0.10%
2019/10/24	3	96.10	13	96.00	96.20	-10	5,985	-0.17%
2019/10/23	6	97.13	3.2	97.41	97.00	2.8	5,984	0.05%
2019/10/22	4	96.65	1	97.50	97.30	3	5,946	0.05%
2019/10/21	4.5	96.10	0.2	96.90	96.90	4.3	5,905	0.07%
2019/10/18	1	95.80	0	0.00	95.60	1	5,868	0.02%
2019/10/17	2	94.65	1	94.80	94.80	1	5,836	0.02%
2019/10/16	0	0.00	1	96.00	94.50	-1	5,838	-0.02%
2019/10/15	0	0.00	2	94.00	94.50	-2	5,787	-0.03%
2019/10/09	1	91.90	11	91.98	91.80	-10	5,810	-0.17%
2019/10/04	3	92.87	3	92.80	92.70	0	5,808	0.00%
2019/10/03	3	93.70	0	0.00	95.00	3	5,755	0.05%
2019/10/02	1	96.20	0	0.00	96.70	1	5,663	0.02%
2019/10/01	0	0.00	7	96.94	96.50	-7	5,657	-0.12%
2019/09/24	2	96.10	15	98.15	95.70	-13	5,843	-0.22%
2019/09/23	2	97.20	0	0.00	97.00	2	5,750	0.03%
2019/09/20	11	97.55	0	0.00	96.90	11	5,753	0.19%
2019/09/19	1	96.60	6	97.50	97.30	-5	5,735	-0.09%
2019/09/18	1	96.80	4	98.00	96.40	-3	5,704	-0.05%
2019/09/17	16	97.01	5	96.48	97.20	11	5,632	0.20%
2019/09/12	5	94.00	8	94.88	95.00	-3	5,575	-0.05%
2019/09/11	4	93.03	10	94.10	93.00	-6	5,658	-0.11%
2019/09/10	13	92.68	1	92.30	93.20	12	5,610	0.21%
2019/09/09	4	97.08	4	96.98	95.70	0	5,469	0.00%
2019/09/06	14	98.79	33	99.79	99.40	-19	5,355	-0.35%
2019/09/05	20	98.20	1	98.00	98.50	19	5,146	0.37%
2019/09/03	0	0.00	2	95.20	94.50	-2	5,092	-0.04%
2019/09/02	2	93.50	12	94.42	94.80	-10	5,094	-0.20%
2019/08/30	9	93.50	12	94.09	93.80	-3	5,103	-0.06%
2019/08/29	1	92.70	2	92.70	93.00	-1	5,127	-0.02%
2019/08/28	10	93.60	29	93.59	92.90	-19	5,124	-0.37%
2019/08/27	6	95.18	2	93.75	93.50	4	5,105	0.08%
2019/08/26	0	0.00	2	94.15	94.00	-2	5,057	-0.04%
2019/08/23	35	96.81	4	97.03	97.70	31	4,980	0.62%
2019/08/22	1	95.90	2	97.15	96.00	-1	4,928	-0.02%
2019/08/21	10.5	95.47	12	94.81	94.90	-1.5	4,911	-0.03%
2019/08/20	23	96.46	20	94.90	94.50	3	4,915	0.06%
2019/08/19	11	94.81	10	95.30	94.70	1	4,834	0.02%
2019/08/16	2	93.70	2	94.35	93.70	0	4,827	0.00%
2019/08/15	1	93.20	0	0.00	93.50	1	4,823	0.02%
2019/08/14	3.5	95.57	3	95.87	93.50	0.5	4,834	0.01%
2019/08/12	1	94.80	0	0.00	94.30	1	4,898	0.02%
2019/08/08	1	92.60	0	0.00	92.90	1	4,855	0.02%
2019/08/07	0	0.00	4	92.98	91.50	-4	4,839	-0.08%
2019/08/06	1	90.90	3	88.80	91.00	-2	4,806	-0.04%
2019/08/05	15	91.50	15	92.00	90.20	0	4,825	0.00%
2019/08/02	4	91.75	3	91.93	91.00	1	4,777	0.02%
2019/08/01	5	96.86	4	96.88	95.90	1	4,669	0.02%
2019/07/31	25	94.56	35	93.68	95.70	-10	4,358	-0.23%
2019/07/29	9	90.87	0	0.00	90.00	9	3,955	0.23%
2019/07/26	0	0.00	3	95.87	96.40	-3	3,919	-0.08%
2019/07/25	1	95.60	8	95.75	95.80	-7	3,903	-0.18%
2019/07/24	0	0.00	2	94.10	94.10	-2	3,986	-0.05%
2019/07/23	0	0.00	1	94.10	94.60	-1	4,022	-0.02%
2019/07/22	2	94.05	0	0.00	94.60	2	4,137	0.05%
2019/07/19	0	0.00	1	93.80	93.30	-1	4,257	-0.02%
2019/07/18	0	93.40	0	0.00	93.20	0	4,280	0.00%
2019/07/17	0	0.00	3	94.33	94.90	-3	4,423	-0.07%
2019/07/16	1	94.60	3	94.80	94.50	-2	4,540	-0.04%
2019/07/15	10	93.75	2	93.95	94.10	8	4,582	0.17%
2019/07/12	1	92.00	0	0.00	92.00	1	4,599	0.02%
2019/07/11	0	0.00	1	91.40	91.50	-1	4,694	-0.02%
2019/07/09	0	0.00	8	90.03	89.80	-8	4,999	-0.16%
2019/07/04	5	91.50	5	92.40	92.40	0	5,071	0.00%
2019/07/03	2	90.00	0	0.00	90.50	2	5,172	0.04%
2019/07/02	0	0.00	2	91.25	90.80	-2	5,181	-0.04%
2019/07/01	2	90.00	3	90.40	90.70	-1	5,191	-0.02%
2019/06/28	0	0.00	1	85.30	86.20	-1	5,094	-0.02%
2019/06/21	2	86.60	2	85.70	85.30	0	5,397	0.00%
2019/06/20	2	85.80	1	86.00	85.90	1	5,439	0.02%
2019/06/19	6	85.47	8	85.04	85.90	-2	5,460	-0.04%
2019/06/18	2	82.40	0	0.00	82.20	2	5,345	0.04%
2019/06/17	4	82.83	0	0.00	82.00	4	5,402	0.07%
2019/06/14	0	0.00	2	82.30	82.00	-2	5,513	-0.04%
2019/06/13	0	0.00	5	81.30	82.40	-5	5,571	-0.09%
2019/06/12	0	0.00	3	82.00	82.40	-3	5,577	-0.05%
2019/06/11	14	81.74	4	82.70	82.70	10	5,537	0.18%
2019/06/10	5	78.70	0	0.00	79.10	5	5,457	0.09%
2019/06/06	2	77.30	10	77.30	77.30	-8	5,467	-0.15%
2019/06/05	3	79.80	0	0.00	79.00	3	5,479	0.05%
2019/06/04	2	77.50	1	77.20	77.20	1	5,500	0.02%
2019/06/03	2	77.65	0	0.00	77.90	2	5,582	0.04%
2019/05/31	5	77.54	2	78.70	78.70	3	5,597	0.05%
2019/05/30	0	0.00	2	77.60	77.50	-2	5,582	-0.04%
2019/05/29	1	76.10	0	0.00	76.20	1	5,602	0.02%
2019/05/28	3	77.47	0	0.00	77.00	3	5,623	0.05%
2019/05/27	0	0.00	1	78.20	79.50	-1	5,599	-0.02%
2019/05/24	3	78.10	0	0.00	77.60	3	5,611	0.05%
2019/05/23	20	78.48	1	77.80	77.80	19	5,603	0.34%
2019/05/22	2	80.85	21	79.60	79.60	-19	5,629	-0.34%
2019/05/21	1	79.00	2	79.05	81.00	-1	5,754	-0.02%
2019/05/20	22	80.94	2	79.85	79.80	20	5,778	0.35%
2019/05/17	3	82.40	27	81.37	81.20	-24	5,975	-0.40%
2019/05/16	1	87.30	2	87.05	85.20	-1	6,288	-0.02%
2019/05/15	1	89.00	0	0.00	88.80	1	6,321	0.02%
2019/05/14	1	84.90	2	84.10	87.00	-1	6,313	-0.02%
2019/05/13	2	88.70	4	89.25	88.60	-2	6,298	-0.03%
2019/05/10	5	93.40	4	92.95	92.80	1	6,278	0.02%
2019/05/08	0	0.00	2	95.70	96.30	-2	6,290	-0.03%
2019/05/06	2	94.25	0	0.00	94.00	2	6,281	0.03%
2019/05/03	0	0.00	1	96.60	96.50	-1	6,254	-0.02%
2019/05/02	1	95.40	0	0.00	94.80	1	6,225	0.02%
2019/04/30	1	91.60	6	94.05	96.90	-5	6,167	-0.08%
2019/04/29	1	93.50	0	0.00	93.50	1	6,046	0.02%
2019/04/26	8	95.38	3	95.30	95.00	5	6,089	0.08%
2019/04/25	1	99.90	0.2	98.30	98.30	0.8	6,047	0.01%
2019/04/24	6	97.27	12	97.25	96.70	-6	5,965	-0.10%
2019/04/23	1	97.20	0	0.00	97.50	1	5,946	0.02%
2019/04/22	1.2	102.00	0	0.00	102.00	1.2	5,812	0.02%
2019/04/19	2	101.75	3	102.17	103.00	-1	5,702	-0.02%
2019/04/18	12	100.54	1	100.50	100.50	11	5,682	0.19%
2019/04/17	5	103.50	1	104.00	100.00	4	5,725	0.07%
2019/04/16	11	101.59	5	101.20	102.00	6	5,645	0.11%
2019/04/15	0	0.00	2	96.35	97.10	-2	5,417	-0.04%
2019/04/12	0	0.00	3	95.10	94.70	-3	5,332	-0.06%
2019/04/11	2	94.90	0	0.00	93.80	2	5,322	0.04%
2019/04/10	1	94.90	5	94.28	95.20	-4	5,278	-0.08%
2019/04/09	8	96.14	12	97.09	94.00	-4	5,280	-0.08%
2019/04/08	5	95.10	3	94.50	95.10	2	5,135	0.04%
2019/04/03	0	0.00	1	92.60	93.50	-1	5,086	-0.02%
2019/04/01	7	95.16	4	94.98	94.30	3	4,955	0.06%
2019/03/29	4	92.50	2	91.35	92.80	2	4,731	0.04%
2019/03/28	2	90.75	2	90.70	89.80	0	4,625	0.00%
2019/03/27	0	0.00	2	90.05	90.50	-2	4,620	-0.04%
2019/03/26	1	88.90	0	0.00	88.60	1	4,564	0.02%
2019/03/25	5	88.52	1	89.50	88.00	4	4,545	0.09%
2019/03/22	0	0.00	11	91.15	90.70	-11	4,486	-0.25%
2019/03/21	0	0.00	8	90.90	90.50	-8	4,417	-0.18%
2019/03/20	8	90.70	9	90.43	90.10	-1	4,398	-0.02%
2019/03/19	34	92.21	16	92.71	91.30	18	4,352	0.41%
2019/03/18	7	91.57	0	0.00	91.20	7	4,246	0.16%
2019/03/15	0	0.00	2	91.00	90.70	-2	4,229	-0.05%
2019/03/14	1	89.70	4	89.90	89.70	-3	4,210	-0.07%
2019/03/12	10	90.57	8.2	89.71	89.60	1.8	4,307	0.04%
2019/03/11	0	0.00	2	90.20	90.20	-2	4,340	-0.05%
2019/03/08	4	86.75	1	88.00	89.00	3	4,456	0.07%
2019/03/07	7	89.84	3.5	91.20	89.00	3.5	4,428	0.08%
2019/03/05	0	0.00	1	89.90	90.00	-1	4,373	-0.02%
2019/03/04	6	90.57	7	90.49	90.20	-1	4,380	-0.02%
2019/02/27	6	88.88	1	89.40	89.90	5	4,342	0.12%
2019/02/26	2	90.90	6	91.28	90.60	-4	4,290	-0.09%
2019/02/25	2	92.60	4	92.43	92.60	-2	4,249	-0.05%
2019/02/22	0	0.00	2	92.35	92.50	-2	4,220	-0.05%
2019/02/21	1	90.50	9	90.64	92.80	-8	4,202	-0.19%
2019/02/20	3	92.37	3	92.63	91.30	0	4,173	0.00%
2019/02/19	3	89.27	3	90.17	90.50	0	4,049	0.00%
2019/02/18	1	90.00	5	89.86	90.40	-4	4,029	-0.10%
2019/02/15	6	87.28	10	86.96	88.20	-4	3,774	-0.11%
2019/02/14	0	0.00	10	79.85	80.20	-10	3,364	-0.30%
2019/02/13	1	78.50	9	77.50	77.80	-8	3,299	-0.24%
2019/02/12	1	78.80	0	0.00	79.00	1	3,293	0.03%
2019/02/11	3	76.10	8	77.71	78.00	-5	3,235	-0.15%
2019/01/30	2	74.80	1	75.20	75.20	1	3,200	0.03%
2019/01/28	1	74.00	4	73.93	73.50	-3	3,262	-0.09%
2019/01/25	0	0.00	3	73.20	73.20	-3	3,338	-0.09%
2019/01/24	3	71.90	0	0.00	71.80	3	3,502	0.09%
2019/01/23	1	73.30	0	0.00	72.40	1	3,529	0.03%
2019/01/21	3	74.33	2	74.90	73.90	1	3,564	0.03%
2019/01/18	0	0.00	2	73.40	74.80	-2	3,558	-0.06%
2019/01/17	1	71.70	4	72.70	73.00	-3	3,487	-0.09%
2019/01/16	1	71.40	0	0.00	70.40	1	3,417	0.03%
2019/01/15	0	0.00	2	69.50	69.80	-2	3,363	-0.06%
2019/01/14	2	69.30	0	0.00	69.60	2	3,353	0.06%
2019/01/11	44	68.52	0	0.00	68.50	44	3,358	1.31%
2019/01/10	2	68.70	0	0.00	68.30	2	3,330	0.06%
2019/01/09	31	67.78	40	67.50	70.00	-9	3,279	-0.27%
2019/01/08	3	68.87	10	68.80	68.80	-7	3,160	-0.22%
2019/01/04	18	68.61	4	69.70	70.00	14	3,153	0.44%
2019/01/03	4	71.23	13	70.89	70.60	-9	3,174	-0.28%
2018/12/28	1	74.70	12	74.50	74.50	-11	3,111	-0.35%
2018/12/25	2	75.15	0	0.00	75.00	2	3,096	0.06%
2018/12/24	1	75.90	1	76.10	76.00	0	3,093	0.00%
2018/12/22	1	75.00	0	0.00	75.20	1	3,097	0.03%
2018/12/21	0	0.00	1	74.60	75.70	-1	3,142	-0.03%
2018/12/19	3	77.77	1	78.10	77.60	2	3,177	0.06%
2018/12/18	1	76.80	0	0.00	77.60	1	3,193	0.03%
2018/12/17	0	0.00	1	78.30	77.70	-1	3,246	-0.03%
2018/12/13	0	0.00	1	79.30	79.00	-1	3,373	-0.03%
2018/12/12	1	78.50	2	78.85	79.00	-1	3,439	-0.03%
2018/12/10	2	77.30	1	76.50	77.00	1	3,409	0.03%
2018/12/07	0	0.00	5	79.52	79.80	-5	3,395	-0.15%
2018/12/06	22	79.04	1	78.70	78.20	21	3,408	0.62%
2018/12/05	1	81.30	1	82.10	82.30	0	3,348	0.00%
2018/12/04	6	86.30	3	87.00	85.60	3	3,355	0.09%
2018/12/03	2	83.55	8	86.04	87.80	-6	3,355	-0.18%
2018/11/30	0	0.00	2	80.70	80.60	-2	3,254	-0.06%
2018/11/29	0	0.00	2	80.15	79.40	-2	3,230	-0.06%
2018/11/28	2	78.35	0	0.00	78.90	2	3,187	0.06%
2018/11/27	1	76.70	0	0.00	77.50	1	3,173	0.03%
2018/11/26	1	77.50	0	0.00	77.30	1	3,159	0.03%
2018/11/21	2	79.00	0	0.00	79.10	2	3,251	0.06%
2018/11/19	0	0.00	1	78.60	78.80	-1	3,289	-0.03%
2018/11/16	2	80.50	0	0.00	80.00	2	3,258	0.06%
2018/11/15	3	80.37	1	80.40	79.30	2	3,222	0.06%
2018/11/14	0	0.00	1	78.90	78.50	-1	3,218	-0.03%
2018/11/13	1	77.80	0	0.00	78.40	1	3,291	0.03%
2018/11/09	0	0.00	1	78.60	78.60	-1	3,288	-0.03%
2018/11/08	2	80.45	3	79.63	78.60	-1	3,305	-0.03%
2018/11/07	3	79.70	0	0.00	79.30	3	3,309	0.09%
2018/11/06	7	80.59	0	0.00	77.10	7	3,323	0.21%
2018/11/05	2	83.30	6	82.97	82.30	-4	3,215	-0.12%
2018/11/02	0	0.00	5	85.40	84.20	-5	3,195	-0.16%
2018/11/01	6	85.00	1	85.40	85.40	5	3,171	0.16%
2018/10/31	0	0.00	1	78.20	77.70	-1	3,053	-0.03%
2018/10/30	2	77.40	1	76.60	76.00	1	3,172	0.03%
2018/10/26	3	76.93	1	75.60	75.50	2	3,182	0.06%
2018/10/25	1	77.30	0	0.00	77.00	1	3,202	0.03%
2018/10/17	0	0.00	1	81.60	81.10	-1	3,830	-0.03%
2018/10/16	1	83.00	0	0.00	81.60	1	3,888	0.03%
2018/10/15	0	0.00	2	79.85	81.50	-2	3,928	-0.05%
2018/10/12	2	76.55	0	0.00	79.00	2	3,969	0.05%
2018/10/11	3	77.17	1	76.10	76.10	2	4,097	0.05%
2018/10/08	0	0.00	1	87.00	85.90	-1	4,209	-0.02%
2018/10/05	0	0.00	1	86.30	86.00	-1	4,331	-0.02%
2018/10/03	2	87.10	1	87.30	86.20	1	4,396	0.02%
2018/09/27	0	0.00	1	89.50	89.50	-1	4,434	-0.02%
2018/09/26	0	0.00	2	86.20	86.50	-2	4,400	-0.05%
2018/09/21	5	87.90	6	84.08	88.50	-1	4,382	-0.02%
2018/09/20	3	84.03	2	85.55	84.50	1	4,339	0.02%
2018/09/19	1	90.00	1	90.30	89.60	0	4,219	0.00%
2018/09/14	1	93.60	0	0.00	93.50	1	4,229	0.02%
2018/09/13	1	92.00	0	0.00	92.30	1	4,232	0.02%
2018/09/10	10	88.10	10	91.90	87.70	0	4,220	0.00%
2018/09/07	2	93.50	9	92.24	91.80	-7	4,238	-0.17%
2018/09/06	2	93.30	1	93.60	93.40	1	4,217	0.02%
2018/09/05	1	99.70	0	0.00	97.00	1	4,210	0.02%
2018/08/31	1	98.10	4	97.90	99.00	-3	4,261	-0.07%
2018/08/30	0	0.00	2	98.20	99.00	-2	4,286	-0.05%
2018/08/29	2	97.60	2	98.00	97.80	0	4,258	0.00%
2018/08/28	3	94.37	0	0.00	95.00	3	4,210	0.07%
2018/08/24	1	90.20	0	0.00	90.50	1	4,226	0.02%
2018/08/23	1	93.00	0	0.00	93.00	1	4,218	0.02%
2018/08/22	2	93.60	0	0.00	93.50	2	4,238	0.05%
2018/08/21	3	94.10	1	95.10	95.00	2	4,247	0.05%
2018/08/20	7	98.17	2	91.50	91.30	5	4,218	0.12%
2018/08/17	2	98.60	0	0.00	98.60	2	4,127	0.05%
2018/08/16	2	99.00	2	100.05	101.00	0	4,083	0.00%
2018/08/15	1	101.50	1	100.00	100.00	0	4,059	0.00%
2018/08/14	1	102.00	0	0.00	102.50	1	4,027	0.02%
2018/08/13	2	100.50	3	101.50	101.50	-1	4,045	-0.02%
2018/08/10	4	103.38	1	102.50	102.50	3	3,992	0.08%
2018/08/09	5	103.80	0	0.00	103.50	5	4,011	0.12%
2018/08/08	6	104.67	0	0.00	104.00	6	4,009	0.15%
2018/08/07	2	111.25	5	110.90	111.50	-3	3,939	-0.08%
2018/08/06	0	0.00	6	111.83	111.50	-6	3,881	-0.15%
2018/08/03	5	108.40	1	108.50	108.00	4	3,737	0.11%
2018/08/02	5	108.70	8	107.44	108.00	-3	3,710	-0.08%
2018/08/01	0	0.00	8	107.44	108.00	-8	3,704	-0.22%
2018/07/31	2	105.75	4	106.50	108.00	-2	3,742	-0.05%
2018/07/30	4	106.50	4	106.13	107.00	0	3,707	0.00%
2018/07/27	2	97.60	7	102.71	104.50	-5	3,620	-0.14%
2018/07/26	4	100.23	6	100.88	99.80	-2	3,369	-0.06%
2018/07/25	11	103.14	11	104.23	103.00	0	3,354	0.00%
2018/07/24	5	101.60	1	102.00	102.50	4	3,436	0.12%
2018/07/23	5	103.00	0	0.00	102.50	5	3,566	0.14%
2018/07/20	2	105.50	3	108.00	105.50	-1	3,569	-0.03%
2018/07/19	3	104.83	5	105.20	106.00	-2	3,573	-0.06%
2018/07/18	9	105.78	4	106.13	105.50	5	3,636	0.14%
2018/07/17	7	103.00	9	103.44	103.00	-2	3,532	-0.06%
2018/07/16	3	103.00	12	104.17	104.00	-9	3,504	-0.26%
2018/07/13	1	100.50	1	100.00	100.50	0	3,327	0.00%
2018/07/12	3	97.90	1	98.30	97.90	2	3,220	0.06%
2018/07/11	1	95.00	0	0.00	95.00	1	3,156	0.03%
2018/07/10	0	0.00	3	95.40	95.40	-3	3,176	-0.09%
2018/07/05	0	0.00	1	94.30	93.20	-1	3,313	-0.03%
2018/07/04	2	93.40	0	0.00	94.80	2	3,362	0.06%
2018/07/03	4	94.00	0	0.00	93.10	4	3,428	0.12%
2018/07/02	2	95.15	0	0.00	94.00	2	3,548	0.06%
2018/06/28	1	93.20	1	93.30	93.00	0	3,579	0.00%
2018/06/27	1	95.30	0	0.00	94.70	1	3,620	0.03%
2018/06/25	0.2	92.60	3	92.50	92.30	-2.8	3,697	-0.08%
2018/06/22	0.6	93.60	0	0.00	93.20	0.6	3,727	0.02%
2018/06/20	3	92.80	0	0.00	92.60	3	3,867	0.08%
2018/06/19	1	95.80	0	0.00	95.00	1	3,868	0.03%
2018/06/15	2	97.00	5	97.28	97.40	-3	3,862	-0.08%
2018/06/14	0	0.00	2	95.40	95.00	-2	3,778	-0.05%
2018/06/13	1	94.50	1	95.10	95.20	0	3,737	0.00%
2018/06/12	2	94.20	12	93.84	93.60	-10	3,711	-0.27%
2018/06/11	1	91.00	1	91.30	91.70	0	3,659	0.00%
2018/06/08	9	92.01	8	91.23	91.00	1	3,669	0.03%
2018/06/07	2	91.10	2	92.10	92.10	0	3,687	0.00%
2018/06/06	4	90.40	5	89.96	91.00	-1	3,680	-0.03%
2018/06/05	6	90.77	6	89.73	89.60	0	3,671	0.00%
2018/06/04	0	0.00	2	89.70	90.50	-2	3,683	-0.05%
2018/06/01	2	87.90	0	0.00	87.80	2	3,693	0.05%
2018/05/31	0	0.00	12	86.75	86.80	-12	3,672	-0.33%
2018/05/30	3	86.67	3	86.61	86.60	0	3,663	0.00%
2018/05/29	2	86.50	0	0.00	86.30	2	3,655	0.05%
2018/05/28	3	87.30	1	87.60	87.70	2	3,665	0.05%
2018/05/25	0	0.00	3	87.30	86.90	-3	3,668	-0.08%
2018/05/24	2	87.70	0	0.00	87.80	2	3,677	0.05%
2018/05/23	0	0.00	1	87.30	87.40	-1	3,750	-0.03%
2018/05/22	1	87.60	3	88.27	88.30	-2	3,767	-0.05%
2018/05/21	11	88.05	2	88.70	88.20	9	3,778	0.24%
2018/05/18	7	85.60	20	85.00	85.60	-13	3,778	-0.34%
2018/05/16	0	0.00	1	83.80	83.00	-1	3,843	-0.03%
2018/05/15	20	86.20	0	0.00	85.70	20	3,871	0.52%
2018/05/10	0	0.00	3	86.03	85.60	-3	4,040	-0.07%
2018/05/08	0	0.00	1	86.00	86.00	-1	4,233	-0.02%
2018/05/07	4	82.10	1	81.60	83.00	3	4,280	0.07%
2018/05/04	1	80.00	0	0.00	80.00	1	4,308	0.02%
2018/05/03	1	79.40	0	0.00	78.80	1	4,313	0.02%
2018/05/02	1	79.50	0	0.00	79.50	1	4,338	0.02%
2018/04/30	6	78.17	0	0.00	78.10	6	4,380	0.14%
2018/04/27	9	78.70	3	78.53	79.40	6	4,302	0.14%
2018/04/26	0	0.00	6	86.85	84.60	-6	4,171	-0.14%
2018/04/25	0	0.00	1	87.40	88.20	-1	4,111	-0.02%
2018/04/24	4	87.85	1	87.10	88.10	3	4,094	0.07%
2018/04/23	1	94.00	0	0.00	93.50	1	3,990	0.03%
2018/04/20	0	0.00	4	97.63	97.90	-4	3,969	-0.10%
2018/04/19	0	0.00	6	98.13	98.40	-6	4,015	-0.15%
2018/04/17	1	97.40	0	0.00	97.90	1	4,068	0.02%
2018/04/16	5	97.80	2	97.85	97.30	3	4,108	0.07%
2018/04/13	1	97.50	2	97.50	97.20	-1	4,165	-0.02%
2018/04/11	1	96.40	0	0.00	95.80	1	4,124	0.02%
2018/04/10	6	95.65	0	0.00	94.50	6	4,098	0.15%
2018/04/03	0	0.00	1	96.00	94.00	-1	4,094	-0.02%
2018/04/02	0	0.00	8	98.00	98.00	-8	3,975	-0.20%
2018/03/31	1	99.10	2	99.30	99.20	-1	4,008	-0.02%
2018/03/30	0	0.00	1	101.00	100.00	-1	4,044	-0.02%
2018/03/29	6	99.12	2	100.40	99.90	4	4,193	0.10%
2018/03/28	1	102.50	0	0.00	100.00	1	4,166	0.02%
2018/03/27	3	104.50	0	0.00	103.50	3	4,103	0.07%
2018/03/26	5	102.50	1	103.50	103.50	4	4,108	0.10%
2018/03/23	21	104.98	1	106.50	104.50	20	4,164	0.48%
2018/03/22	2	111.00	1	111.00	109.50	1	4,103	0.02%
2018/03/21	1	109.00	1	109.50	109.00	0	4,095	0.00%
2018/03/14	21	110.00	0	0.00	110.00	21	4,254	0.49%
2018/03/13	4	110.50	1	111.00	111.00	3	4,266	0.07%
2018/03/08	41	109.00	0	0.00	109.00	41	4,573	0.90%
2018/03/07	1	110.00	142	109.00	109.00	-141	4,744	-2.97%	大賣/鉅額交易
2018/03/06	1	112.50	0	0.00	112.50	1	4,917	0.02%
2018/03/01	0	0.00	0	115.00	115.00	0	5,040	0.00%
2018/02/27	2	113.25	1	113.50	112.00	1	5,057	0.02%
2018/02/26	7	113.71	0	0.00	113.00	7	5,100	0.14%
2018/02/23	20	115.25	1	114.50	113.50	19	5,292	0.36%
2018/02/12	3	109.00	0	0.00	108.00	3	5,486	0.05%
2018/02/09	1	106.00	1	105.00	110.50	0	5,481	0.00%
2018/02/08	0	0.00	1	109.00	109.00	-1	5,497	-0.02%
2018/02/07	0	0.00	7	111.21	108.50	-7	5,493	-0.13%
2018/02/06	15	106.67	3	107.17	106.00	12	5,460	0.22%
2018/02/05	5	112.10	1	113.50	113.50	4	5,403	0.07%
2018/02/02	10	113.50	0	0.00	115.00	10	5,383	0.19%
2018/02/01	11	113.36	0	0.00	111.50	11	5,377	0.20%
2018/01/31	50	111.79	0	0.00	111.00	50	5,403	0.93%
2018/01/30	6	114.50	3	117.00	115.50	3	5,251	0.06%
2018/01/29	43	119.37	12	119.63	120.50	31	5,186	0.60%
2018/01/26	20	117.50	0	0.00	117.00	20	5,166	0.39%
2018/01/25	3	116.00	20	117.00	116.00	-17	5,248	-0.32%
2018/01/24	21	115.90	4	116.00	115.50	17	5,299	0.32%
2018/01/23	1	114.00	20	114.50	113.00	-19	5,328	-0.36%
2018/01/22	20	113.00	5	112.40	113.00	15	5,439	0.28%
2018/01/18	0	0.00	34	112.00	110.50	-34	5,943	-0.57%
2018/01/17	0	0.00	10	110.50	110.50	-10	5,964	-0.17%
2018/01/15	26	110.62	1	110.00	110.00	25	6,056	0.41%
2018/01/11	6	106.83	0	0.00	107.50	6	6,068	0.10%
2018/01/10	1	104.50	0	0.00	104.00	1	6,095	0.02%
2018/01/09	4	108.25	5	109.30	106.00	-1	6,059	-0.02%
2018/01/08	0	0.00	1	108.50	110.00	-1	6,038	-0.02%
2018/01/05	1	108.00	0	0.00	107.50	1	6,017	0.02%
2018/01/03	11	109.50	0	0.00	108.50	11	6,033	0.18%
2018/01/02	8	111.00	22	108.77	111.00	-14	6,081	-0.23%