台郡 (6269)-土銀券商分點個股進出

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
64.3
漲跌
▼0.7
漲幅
-1.08%
成交量
1,174張
產業
上市電子零組件類股
1047人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/12/13	30	64.23	0	0.00	64.30	30	1,418	2.12%
2024/12/12	0	0.00	50	65.76	65.00	-50	1,420	-3.52%
2024/12/11	5	65.30	0	0.00	65.30	5	1,416	0.35%
2024/12/10	0	0.00	60	65.59	65.50	-60	1,420	-4.23%
2024/12/09	45	64.96	0	0.00	65.00	45	1,445	3.11%
2024/12/06	10	65.80	0	0.00	65.80	10	1,442	0.70%
2024/12/04	1	66.30	7	66.33	66.30	-6	1,456	-0.41%
2024/12/03	8	65.83	37	66.52	66.30	-29	1,483	-1.95%
2024/12/02	0	0.00	10	67.02	66.30	-10	1,497	-0.67%
2024/11/29	10	65.67	1	67.00	67.10	9	1,520	0.59%
2024/11/28	37.1	65.73	0	0.00	66.80	37.1	1,617	2.29%
2024/11/25	0	0.00	0.1	68.50	68.70	-0.1	1,694	0.00%
2024/11/18	0	0.00	100	67.10	67.60	-100	1,728	-5.79%
2024/11/15	0	0.00	16	67.15	66.70	-16	1,734	-0.92%
2024/11/14	12	66.14	5	67.00	66.60	7	1,758	0.40%
2024/11/13	0	67.00	69	67.54	66.80	-69	1,774	-3.89%
2024/11/12	150.1	66.81	0	0.00	67.30	150.1	1,858	8.08%	大買/鉅額交易
2024/11/11	140.1	69.13	0	0.00	68.70	140.1	1,936	7.23%	大買/鉅額交易
2024/11/08	117	72.60	0	0.00	72.40	117	1,908	6.13%	大買/鉅額交易
2024/11/01	14	74.45	0	0.00	75.40	14	2,044	0.68%
2024/10/29	10	75.10	0	0.00	75.20	10	2,099	0.48%
2024/10/22	0	0.00	1	77.30	77.60	-1	2,146	-0.05%
2024/10/11	10.1	75.50	0	0.00	75.40	10.1	2,494	0.40%
2024/10/09	10	76.10	0	0.00	76.10	10	2,556	0.39%
2024/10/04	0.1	78.70	0	0.00	78.40	0.1	2,652	0.00%
2024/09/26	50	79.48	0	0.00	78.60	50	3,157	1.58%
2024/09/24	0	78.80	1	78.80	78.60	-1	3,339	-0.03%
2024/09/23	0	0.00	1	78.70	78.50	-1	3,378	-0.03%
2024/09/19	0.1	79.00	0	0.00	78.60	0.1	3,542	0.00%
2024/09/13	0.1	80.50	0	0.00	80.20	0.1	4,090	0.00%
2024/09/10	2	80.10	5	79.00	79.00	-3	4,187	-0.07%
2024/09/09	1	80.50	0	0.00	81.00	1	4,170	0.02%
2024/09/06	5.1	80.81	0	0.00	82.10	5.1	4,170	0.12%
2024/09/04	0	0.00	1	83.00	82.30	-1	4,194	-0.02%
2024/08/30	1	86.40	0.1	87.00	86.70	1	4,158	0.02%
2024/08/29	1	85.30	0	85.90	85.30	1	4,094	0.02%
2024/08/28	0	0.00	1.1	81.71	81.70	-1.1	4,056	-0.03%
2024/08/23	4	80.30	0	0.00	80.40	4	4,510	0.09%
2024/08/22	4	80.20	0	0.00	80.30	4	4,556	0.09%
2024/08/21	0	0.00	115	79.98	80.00	-115	4,624	-2.49%	大賣/鉅額交易
2024/08/14	0.4	78.77	0	0.00	78.30	0.4	4,854	0.01%
2024/08/13	1.1	78.65	12	78.90	79.50	-11	4,808	-0.23%
2024/08/12	0	0.00	0	85.80	86.20	0	4,734	0.00%
2024/08/09	0	83.40	0	0.00	83.70	0	4,761	0.00%
2024/08/05	6	79.90	0	0.00	79.90	6	4,881	0.12%
2024/08/02	18	87.42	0	0.00	87.10	18	4,922	0.37%
2024/08/01	6	88.40	0	0.00	89.70	6	5,055	0.12%
2024/07/29	0	88.00	0	0.00	88.00	0	5,462	0.00%
2024/07/26	6	89.72	0	0.00	89.70	6	5,529	0.11%
2024/07/22	0	90.60	10	90.60	90.60	-10	5,625	-0.18%
2024/07/19	0.4	93.25	0	0.00	91.90	0.4	5,596	0.01%
2024/07/18	0.2	93.70	0	0.00	95.00	0.2	5,574	0.00%
2024/07/17	0	0.00	1	95.47	94.70	-1	5,521	-0.02%
2024/07/16	0	0.00	1	94.40	94.50	-1	5,470	-0.02%
2024/07/15	6	91.17	0	0.00	92.00	6	5,415	0.11%
2024/07/12	3	90.77	0	0.00	91.70	3	5,411	0.06%
2024/07/11	1	89.20	2	90.46	91.30	-1	5,400	-0.02%
2024/07/10	0.1	88.60	0	0.00	88.60	0.1	5,363	0.00%
2024/07/09	9	88.80	2	88.30	88.10	7	5,383	0.13%
2024/07/08	13.1	89.58	0	0.00	89.50	13.1	5,344	0.25%
2024/07/04	1	94.00	0	0.00	93.60	1	5,175	0.02%
2024/07/03	0	0.00	0	93.50	93.20	0	5,096	0.00%
2024/07/01	0	0.00	0.1	91.80	91.50	-0.1	4,782	0.00%
2024/06/26	0.1	89.90	0	0.00	89.70	0.1	4,540	0.00%
2024/06/25	1	91.11	0	0.00	91.30	1	4,484	0.02%
2024/06/24	2	91.40	2	95.70	91.50	0	4,375	0.00%
2024/06/21	1	93.40	9.1	95.28	95.00	-8.1	4,100	-0.20%
2024/06/19	8	87.00	0	0.00	87.40	8	3,849	0.21%
2024/06/18	0	86.90	0	0.00	86.90	0	3,814	0.00%
2024/06/12	1	86.50	1	87.70	86.80	0	3,886	0.00%
2024/06/06	1	86.30	0	0.00	87.00	1	3,887	0.03%
2024/06/05	2	87.20	0	0.00	87.00	2	3,867	0.05%
2024/06/03	1.1	86.62	2	87.80	86.80	-1	3,841	-0.02%
2024/05/31	2	87.70	2	87.60	87.50	0	3,820	0.00%
2024/05/30	11.1	87.39	3	86.67	85.80	8.1	3,740	0.22%
2024/05/28	0.1	98.00	0	0.00	98.10	0.1	3,368	0.00%
2024/05/27	0	0.00	3	99.40	98.70	-3	3,332	-0.09%
2024/05/24	2	98.95	27	100.07	99.50	-25	3,276	-0.76%
2024/05/23	1	97.10	3	98.53	98.80	-2	3,204	-0.06%
2024/05/22	0	0.00	2	98.25	98.00	-2	3,158	-0.06%
2024/05/21	3	98.07	8	98.06	97.60	-5	3,154	-0.16%
2024/05/20	15	96.45	5	97.36	97.70	10	3,122	0.32%
2024/05/17	1	99.60	7	100.43	100.00	-6	3,034	-0.20%
2024/05/16	2	99.10	1	99.60	99.50	1	3,005	0.03%
2024/05/15	1	98.70	0	0.00	98.70	1	2,998	0.03%
2024/05/14	1	100.00	0	0.00	99.70	1	2,954	0.03%
2024/05/13	1.1	99.58	7	100.86	101.00	-5.9	2,907	-0.20%
2024/05/10	9.3	100.09	9	99.99	100.50	0.3	2,838	0.01%
2024/05/09	1	98.50	10	99.63	100.00	-9	2,742	-0.33%
2024/05/08	3	99.20	0	0.00	98.90	3	2,667	0.11%
2024/05/07	1	99.00	2	98.46	99.20	-1	2,552	-0.04%
2024/05/06	2	98.10	5	97.88	96.90	-3	2,375	-0.13%
2024/05/03	1	97.80	1.1	97.11	97.20	-0.1	2,239	0.00%
2024/05/02	1	94.90	6.4	94.49	94.70	-5.4	2,035	-0.27%
2024/04/30	9	90.66	0	0.00	91.40	9	1,911	0.47%
2024/04/29	1	94.60	0	0.00	94.70	1	1,811	0.06%
2024/04/24	2	91.55	0	0.00	91.80	2	1,681	0.12%
2024/04/23	8	91.10	0	0.00	91.60	8	1,670	0.48%
2024/04/22	1	91.00	0	0.00	90.70	1	1,650	0.06%
2024/04/19	1	91.50	1	92.70	90.70	0	1,637	0.00%
2024/04/18	2	93.00	4	93.10	92.90	-2	1,606	-0.12%
2024/04/17	0	0.00	1	91.62	92.90	-1	1,581	-0.06%
2024/04/16	1	92.50	0	0.00	91.10	1	1,550	0.06%
2024/04/15	0.4	92.59	0	0.00	92.90	0.4	1,509	0.02%
2024/04/12	5	92.54	0	0.00	92.60	5	1,475	0.34%
2024/04/11	1	92.00	0	0.00	92.80	1	1,466	0.07%
2024/04/10	15	92.22	0	0.00	92.10	15	1,470	1.02%
2024/04/09	3	91.30	0	0.00	92.20	3	1,445	0.21%
2024/04/08	0	0.00	1	90.80	91.60	-1	1,422	-0.07%
2024/04/03	0	0.00	14	91.77	91.00	-14	1,413	-0.99%
2024/03/29	10	91.00	3	91.13	91.20	7	1,412	0.50%
2024/03/28	0	0.00	2	91.50	91.70	-2	1,418	-0.14%
2024/03/25	0	0.00	1	90.30	90.50	-1	1,465	-0.07%
2024/03/22	1	91.50	2	91.00	91.20	-1	1,525	-0.07%
2024/03/21	5	91.40	0	0.00	91.50	5	1,523	0.33%
2024/03/20	0	0.00	2.1	91.01	91.20	-2.1	1,494	-0.14%
2024/03/19	0	0.00	0	90.00	89.90	0	1,426	0.00%
2024/03/15	1	89.00	0	0.00	88.90	1	1,389	0.07%
2024/03/14	0	0.00	13	88.97	89.00	-13	1,363	-0.96%
2024/03/13	1	88.00	0	0.00	87.90	1	1,347	0.07%
2024/03/12	1	88.40	1	87.90	88.30	0	1,334	0.00%
2024/03/11	0	86.80	1	85.70	86.80	-1	1,307	-0.07%
2024/03/08	4	85.70	0	0.00	85.70	4	1,324	0.30%
2024/03/07	1	86.60	2	86.50	86.40	-1	1,302	-0.08%
2024/03/05	0	0.00	0	88.40	88.20	0	1,289	0.00%
2024/02/23	2	87.90	0	87.80	87.80	2	1,267	0.15%
2024/02/22	2	87.60	0	0.00	87.50	2	1,253	0.16%
2024/02/21	0	0.00	0	87.30	87.10	0	1,240	0.00%
2024/02/19	1	86.60	5	86.20	86.90	-4	1,223	-0.33%
2024/02/16	1	84.60	0	0.00	84.80	1	1,206	0.08%
2024/02/05	1	84.31	0	0.00	84.30	1	1,172	0.09%
2024/02/02	20	85.25	0	0.00	85.20	20	1,167	1.71%
2024/02/01	1	85.90	0	0.00	85.70	1	1,169	0.09%
2024/01/31	0	85.40	0	0.00	85.40	0	1,182	0.00%
2024/01/30	11	85.58	1	85.50	85.60	10	1,188	0.84%
2024/01/25	0	0.00	0	86.20	86.30	0	1,206	0.00%
2024/01/23	1	84.90	0	0.00	85.10	1	1,243	0.08%
2024/01/22	1	84.80	0	0.00	84.90	1	1,242	0.08%
2024/01/19	5	85.00	0	0.00	84.80	5	1,250	0.40%
2024/01/18	2	84.90	1	84.80	84.80	1	1,243	0.08%
2024/01/09	6	87.77	0	0.00	87.40	6	1,340	0.45%
2024/01/08	0	0.00	1	87.00	87.10	-1	1,340	-0.07%
2024/01/04	1	86.90	0	0.00	86.70	1	1,350	0.08%
2024/01/03	1	87.60	0	0.00	87.80	1	1,344	0.07%
2023/12/29	0	0.00	1	88.50	88.30	-1	1,334	-0.07%
2023/12/28	7	88.74	0	0.00	88.80	7	1,339	0.52%
2023/12/22	1	88.50	0	0.00	88.80	1	1,293	0.08%
2023/12/20	0	0.00	7	89.46	89.50	-7	1,216	-0.58%
2023/12/19	2	88.50	0.1	88.90	89.00	2	1,172	0.17%
2023/12/13	0	86.00	0	0.00	86.00	0	1,072	0.00%
2023/12/08	1	86.70	0	0.00	86.40	1	1,070	0.09%
2023/12/07	2	87.60	0	0.00	87.00	2	1,061	0.19%
2023/11/29	0	0.00	0.1	88.40	88.50	-0.1	1,063	-0.01%
2023/11/20	1	86.80	0	0.00	87.00	1	999	0.10%
2023/11/17	1	87.40	0.1	87.20	87.00	0.9	990	0.09%
2023/11/15	2	86.70	0	0.00	86.70	2	983	0.20%
2023/11/14	1	86.60	0	0.00	86.50	1	974	0.10%
2023/10/31	0	83.50	0	0.00	83.50	0	1,060	0.00%
2023/10/27	0	85.10	0	0.00	84.90	0	1,090	0.00%
2023/10/26	0	0.00	1	86.10	85.40	-1	1,269	-0.08%
2023/10/23	0.1	85.50	0	0.00	85.30	0.1	1,583	0.00%
2023/10/16	3	88.50	0	0.00	88.40	3	1,613	0.19%
2023/10/13	1	88.40	0	0.00	88.90	1	1,631	0.06%
2023/10/04	2	87.25	0	0.00	87.30	2	1,645	0.12%
2023/10/03	4	88.20	0	0.00	88.20	4	1,650	0.24%
2023/09/28	1	88.00	0	0.00	88.00	1	1,662	0.06%
2023/09/26	6	88.50	0	0.00	88.30	6	1,697	0.35%
2023/09/21	1	88.10	0	0.00	87.70	1	1,732	0.06%
2023/09/20	8	88.49	0	0.00	88.10	8	1,736	0.46%
2023/09/19	6	89.25	0	0.00	89.00	6	1,743	0.34%
2023/09/18	1	89.30	0	0.00	89.70	1	1,740	0.06%
2023/09/15	1	88.80	1	89.30	89.40	0	1,744	0.00%
2023/09/14	0	88.40	1	89.10	88.90	-1	1,755	-0.06%
2023/09/13	1	88.31	0	0.00	88.30	1	1,762	0.06%
2023/09/12	1	88.50	0	0.00	88.50	1	1,775	0.06%
2023/09/08	2	89.85	0	0.00	90.10	2	1,813	0.11%
2023/09/07	0	0.00	1	92.40	92.80	-1	1,813	-0.06%
2023/09/06	4	92.40	0	0.00	92.40	4	1,824	0.22%
2023/09/04	3	91.20	0	0.00	91.60	3	1,855	0.16%
2023/08/29	1	88.40	0	0.00	89.20	1	1,885	0.05%
2023/08/23	3	90.27	0	0.00	90.00	3	2,023	0.15%
2023/08/22	0	0.00	1	88.40	88.80	-1	2,052	-0.05%
2023/08/17	0	89.00	0	0.00	89.00	0	2,071	0.00%
2023/08/11	4	88.80	3	89.30	88.50	1	2,081	0.05%
2023/08/10	3	89.90	0	0.00	90.10	3	2,064	0.15%
2023/08/09	2	91.35	0	0.00	91.40	2	2,044	0.10%
2023/08/08	0	92.60	0	0.00	92.50	0	2,019	0.00%
2023/08/07	0.1	93.00	0	0.00	93.10	0.1	2,018	0.00%
2023/08/02	0	0.00	10	93.10	93.00	-10	2,010	-0.50%
2023/08/01	0.1	93.70	0	0.00	93.50	0.1	2,011	0.00%
2023/07/31	5	97.12	0	0.00	92.90	5	1,999	0.25%
2023/07/28	1	96.40	3.1	98.13	98.10	-2.1	1,816	-0.11%
2023/07/18	0	0.00	1	93.30	93.20	-1	1,750	-0.06%
2023/07/14	0.1	92.50	1	92.70	92.50	-1	1,780	-0.05%
2023/07/12	3	91.81	0	0.00	92.70	3	1,848	0.16%
2023/07/11	7	91.51	0	0.00	91.90	7	1,840	0.38%
2023/07/07	0	0.00	1	92.80	92.80	-1	1,827	-0.05%
2023/07/04	0	0.00	0	94.00	94.00	0	1,814	0.00%
2023/06/29	10	91.90	0	0.00	91.80	10	1,818	0.55%
2023/06/28	16	91.68	0	0.00	91.50	16	1,818	0.88%
2023/06/27	3	91.90	0	0.00	92.20	3	1,808	0.17%
2023/06/26	3	91.17	0	0.00	91.90	3	1,796	0.17%
2023/06/21	6	91.45	0	0.00	91.50	6	1,802	0.33%
2023/06/20	10	91.98	0	0.00	91.60	10	1,798	0.56%
2023/06/19	10	92.47	0	0.00	92.20	10	1,781	0.56%
2023/06/14	1	93.30	0	0.00	93.20	1	1,729	0.06%
2023/06/09	2	94.00	0	0.00	94.00	2	1,715	0.12%
2023/06/08	0	0.00	2	93.80	94.30	-2	1,699	-0.12%
2023/06/06	0	0.00	1	94.60	94.50	-1	1,693	-0.06%
2023/06/05	1	94.60	0	0.00	94.70	1	1,717	0.06%
2023/06/02	0	0.00	1	94.61	94.60	-1	1,724	-0.06%
2023/05/29	0	0.00	0	98.80	99.00	0	1,654	0.00%
2023/05/26	0	0.00	0	98.00	98.00	0	1,647	0.00%
2023/05/25	0	0.00	0	97.60	97.40	0	1,630	0.00%
2023/05/18	9	95.56	0	0.00	95.90	9	1,637	0.55%
2023/05/17	6	95.02	0	0.00	94.80	6	1,638	0.37%
2023/05/16	2	94.65	0	0.00	95.00	2	1,653	0.12%
2023/05/15	3	94.40	0	0.00	94.30	3	1,670	0.18%
2023/05/12	3	94.10	0	0.00	94.60	3	1,713	0.18%
2023/05/11	5	95.38	0	0.00	94.80	5	1,714	0.29%
2023/05/10	1	95.10	0	0.00	95.70	1	1,721	0.06%
2023/05/09	1	95.00	0	0.00	95.20	1	1,724	0.06%
2023/05/08	4	95.15	0	95.30	95.20	4	1,723	0.23%
2023/05/05	2	92.65	0	0.00	92.60	2	1,705	0.12%
2023/05/03	3.1	92.57	0	0.00	92.70	3.1	1,693	0.18%
2023/05/02	3	93.17	0	0.00	93.30	3	1,687	0.18%
2023/04/28	4	92.68	0	0.00	94.50	4	1,663	0.24%
2023/04/27	2	96.65	2	98.00	96.90	0	1,567	0.00%
2023/04/26	0.1	96.30	0	0.00	96.30	0.1	1,525	0.01%
2023/04/25	7	98.06	0	0.00	95.20	7	1,501	0.47%
2023/04/24	1	99.40	0	0.00	98.90	1	1,417	0.07%
2023/04/21	1	98.90	0	0.00	98.90	1	1,365	0.07%
2023/04/20	3	99.33	0	0.00	98.50	3	1,335	0.22%
2023/04/18	1	98.10	1	98.80	100.50	0	1,295	0.00%
2023/04/17	2	98.05	0	0.00	98.10	2	1,228	0.16%
2023/04/14	3	98.20	0	0.00	97.90	3	1,228	0.24%
2023/04/13	3	98.50	0	0.00	98.00	3	1,222	0.25%
2023/04/12	2	98.20	2	98.80	98.80	0	1,207	0.00%
2023/04/11	3	98.03	0	0.00	97.60	3	1,202	0.25%
2023/04/10	3	98.57	0	0.00	98.20	3	1,191	0.25%
2023/04/07	1	98.50	0	0.00	98.80	1	1,185	0.08%
2023/04/06	4	98.73	0	0.00	98.30	4	1,184	0.34%
2023/03/31	2	99.80	0	0.00	99.00	2	1,168	0.17%
2023/03/30	2	99.25	0	0.00	99.30	2	1,148	0.17%
2023/03/29	3	98.80	0	0.00	98.80	3	1,147	0.26%
2023/03/28	4	98.90	0	0.00	98.40	4	1,157	0.35%
2023/03/27	2	99.00	0	0.00	99.10	2	1,155	0.17%
2023/03/24	0	0.00	1	99.00	99.00	-1	1,166	-0.09%
2023/03/22	3	96.60	0	0.00	97.10	3	1,171	0.26%
2023/03/16	12	94.98	0	0.00	94.80	12	1,255	0.96%
2023/03/15	1	95.60	0	0.00	95.60	1	1,308	0.08%
2023/03/14	13	95.91	0	0.00	95.60	13	1,360	0.96%
2023/03/10	16	97.51	4	98.10	97.60	12	1,389	0.86%
2023/03/09	9	98.72	0	0.00	98.50	9	1,422	0.63%
2023/03/08	8	99.53	1	99.50	99.60	7	1,427	0.49%
2023/03/02	9	97.76	0	0.00	97.90	9	1,424	0.63%
2023/03/01	19	97.04	0	0.00	97.00	19	1,452	1.31%
2023/02/24	2	98.15	0	0.00	98.00	2	1,439	0.14%
2023/02/23	6	98.03	0	0.00	98.00	6	1,453	0.41%
2023/02/22	20	98.08	0	0.00	98.00	20	1,476	1.35%
2023/02/16	7	98.73	0	0.00	98.30	7	1,649	0.42%
2023/02/15	0	0.00	3	97.60	97.60	-3	1,679	-0.18%
2023/02/14	4	97.20	0	0.00	97.20	4	1,711	0.23%
2023/02/13	16	97.53	0	0.00	97.60	16	1,716	0.93%
2023/02/10	1	99.10	0	0.00	99.10	1	1,715	0.06%
2023/02/01	0	0.00	1	102.00	102.00	-1	1,990	-0.05%
2023/01/10	1	101.00	0	0.00	101.50	1	1,955	0.05%
2023/01/06	2	96.10	3	96.20	96.50	-1	1,931	-0.05%
2022/12/27	0	0.00	1	100.50	99.70	-1	1,967	-0.05%
2022/12/22	1	100.00	0	0.00	100.00	1	2,007	0.05%
2022/12/20	0	0.00	2	100.00	99.40	-2	2,005	-0.10%
2022/12/15	2	102.50	0	0.00	102.50	2	2,002	0.10%
2022/12/05	0	0.00	0	111.00	111.50	0	1,855	0.00%
2022/12/02	0	0.00	1	109.50	110.00	-1	1,847	-0.05%
2022/11/30	1	106.50	0	0.00	107.00	1	1,809	0.06%
2022/11/24	1	109.00	0	0.00	109.00	1	1,720	0.06%
2022/11/23	0	0.00	0	109.00	109.50	0	1,703	0.00%
2022/11/16	0	0.00	0	107.50	108.00	0	1,547	0.00%
2022/11/15	0	0.00	0	105.50	106.50	0	1,488	0.00%
2022/11/14	0	0.00	81.1	101.52	104.50	-81.1	1,442	-5.62%
2022/11/11	80	105.50	2	102.99	102.50	78	1,408	5.53%
2022/11/10	0	0.00	10.1	102.10	103.00	-10.1	1,356	-0.74%
2022/11/09	1	100.00	6	100.67	101.00	-5	1,318	-0.38%
2022/11/08	0	0.00	101	98.81	100.50	-101	1,289	-7.83%	大賣/鉅額交易
2022/11/03	100	99.50	0.6	99.50	99.80	99.5	1,195	8.32%
2022/11/02	0	0.00	6.1	99.24	98.40	-6.1	1,163	-0.52%
2022/11/01	1	95.70	3.2	96.74	97.00	-2.2	1,074	-0.20%
2022/10/28	2	88.80	0	0.00	88.40	2	966	0.21%
2022/10/25	1	88.60	0	0.00	88.30	1	1,078	0.09%
2022/10/21	2	88.45	0	0.00	87.90	2	1,119	0.18%
2022/10/20	2	88.45	0	0.00	89.20	2	1,119	0.18%
2022/10/17	1	89.10	0	0.00	89.40	1	1,143	0.09%
2022/10/13	2	89.54	0	0.00	88.30	2	1,189	0.17%
2022/10/07	0	0.00	1	92.10	91.70	-1	1,219	-0.08%
2022/10/06	1	93.40	5	92.58	92.00	-4	1,231	-0.33%
2022/10/05	0	0.00	0	89.00	89.50	0	1,226	0.00%
2022/10/03	0	84.30	0	0.00	84.30	0	1,227	0.00%
2022/09/30	1	85.62	0	0.00	86.90	1	1,236	0.08%
2022/09/29	2	88.44	0	0.00	87.50	2	1,241	0.16%
2022/09/28	1	90.50	0	0.00	89.40	1	1,241	0.08%
2022/09/27	2	91.00	0	0.00	92.50	2	1,292	0.15%
2022/09/26	3	92.02	0	0.00	90.80	3	1,318	0.23%
2022/09/20	0	0.00	2	96.40	96.40	-2	1,347	-0.15%
2022/09/19	1.1	93.77	0	0.00	93.70	1.1	1,328	0.08%
2022/09/14	1	95.20	0	0.00	96.60	1	1,301	0.08%
2022/09/08	0	0.00	0.1	95.30	95.30	-0.1	1,279	-0.01%
2022/09/07	1	94.80	0	0.00	95.10	1	1,261	0.08%
2022/08/31	0	0.00	1	93.60	93.60	-1	1,251	-0.08%
2022/08/29	0.1	91.60	0	0.00	92.20	0.1	1,254	0.00%
2022/08/25	1.1	92.80	0	0.00	92.70	1.1	1,275	0.08%
2022/08/24	0.1	93.50	0	0.00	93.30	0.1	1,338	0.00%
2022/08/22	1.1	92.98	0	0.00	92.70	1.1	1,417	0.07%
2022/08/17	0	0.00	0.1	94.90	94.90	-0.1	1,501	-0.01%
2022/08/16	0	0.00	2	94.60	95.00	-2	1,502	-0.13%
2022/08/11	0	0.00	0.1	95.30	95.40	-0.1	1,502	0.00%
2022/08/09	0	0.00	1	94.60	94.50	-1	1,504	-0.07%
2022/08/08	0	0.00	2	93.15	93.40	-2	1,498	-0.13%
2022/08/05	0.1	91.70	0	0.00	91.80	0.1	1,496	0.00%
2022/08/04	1	92.50	0	0.00	92.50	1	1,507	0.07%
2022/08/03	0	0.00	0.1	93.30	93.30	-0.1	1,497	0.00%
2022/08/01	0	0.00	1.1	92.18	91.90	-1.1	1,460	-0.07%
2022/07/29	0	0.00	5.1	89.79	90.60	-5.1	1,430	-0.35%
2022/07/22	0.1	86.80	0	0.00	86.60	0.1	1,436	0.00%
2022/07/21	0	0.00	0.1	88.10	87.90	-0.1	1,492	0.00%
2022/07/19	0	0.00	0	83.10	83.60	0	1,522	0.00%
2022/07/15	0	0.00	0	82.10	82.00	0	1,557	0.00%
2022/07/14	0	0.00	0	81.40	81.40	0	1,593	0.00%
2022/07/11	0.1	79.00	0	0.00	79.10	0.1	1,581	0.01%
2022/07/05	0	77.50	1,266	77.74	77.30	-1,266	1,585	-79.84%	大賣/鉅額交易
2022/07/04	100	80.32	214	80.02	79.40	-114	1,585	-7.19%	大賣/鉅額交易
2022/07/01	385	82.59	0	0.00	82.00	385	1,610	23.90%	大買/鉅額交易
2022/06/30	156.1	87.35	0	0.00	86.60	156.1	1,621	9.62%	大買/鉅額交易
2022/06/24	1	89.50	0	0.00	89.20	1	1,664	0.06%
2022/06/23	0.1	89.20	0	0.00	89.00	0.1	1,702	0.00%
2022/06/20	40.1	89.98	0	0.00	89.80	40.1	1,773	2.26%
2022/06/17	10	90.80	0	0.00	92.80	10	1,795	0.56%
2022/06/16	0.1	91.90	0	0.00	91.70	0.1	1,851	0.00%
2022/06/15	0	0.00	1	93.40	93.00	-1	1,901	-0.05%
2022/06/14	1.1	91.72	0	0.00	92.90	1.1	1,961	0.06%
2022/06/13	0	0.00	1	92.70	92.70	-1	1,991	-0.05%
2022/06/08	1	95.40	0	0.00	95.20	1	2,008	0.05%
2022/06/01	2	95.75	0	0.00	95.60	2	2,019	0.10%
2022/05/31	0	0.00	1.1	100.55	101.50	-1.1	1,990	-0.06%
2022/05/30	0	0.00	0.2	100.50	100.50	-0.2	1,952	-0.01%
2022/05/27	0	0.00	0.3	99.10	99.20	-0.3	1,914	-0.02%
2022/05/26	0	0.00	80	96.49	97.70	-80	1,886	-4.24%
2022/05/25	0	0.00	81	94.61	94.80	-81	1,859	-4.35%
2022/05/24	0	0.00	4	94.15	93.60	-4	1,871	-0.21%
2022/05/23	1	93.50	21.1	93.70	93.90	-20.1	1,884	-1.06%
2022/05/20	0	0.00	19	93.32	93.10	-19	1,890	-1.01%
2022/05/18	0	0.00	22	93.08	93.00	-22	1,923	-1.14%
2022/05/17	0	0.00	43	92.54	92.70	-43	1,948	-2.21%
2022/05/13	0	0.00	0	91.70	91.70	0	2,000	0.00%
2022/05/12	1	90.10	1	90.00	90.00	0	2,055	0.00%
2022/05/10	10	89.80	0	0.00	92.40	10	2,352	0.43%
2022/05/09	0	91.90	0	0.00	91.70	0	2,358	0.00%
2022/04/28	1	92.90	1	92.80	92.50	0	2,394	0.00%
2022/04/27	20.1	91.00	0	0.00	92.40	20.1	2,377	0.84%
2022/04/26	0.1	95.00	0	0.00	95.00	0.1	2,304	0.00%
2022/04/21	0	0.00	0.2	99.90	99.90	-0.2	2,230	-0.01%
2022/04/15	0	0.00	1	95.90	96.00	-1	2,186	-0.05%
2022/04/12	0.1	95.60	0	0.00	96.00	0.1	2,304	0.00%
2022/04/08	1	98.30	0	0.00	98.50	1	2,297	0.04%
2022/04/07	0.1	97.90	1	98.60	97.90	-1	2,264	-0.04%
2022/04/06	0	0.00	1	100.00	100.50	-1	2,216	-0.05%
2022/03/28	0	0.00	1	100.00	101.00	-1	2,132	-0.05%
2022/03/24	0	0.00	7	101.50	102.50	-7	2,098	-0.33%
2022/03/23	2	101.75	0	0.00	102.50	2	2,099	0.10%
2022/03/22	1	101.50	1	102.00	102.50	0	2,065	0.00%
2022/03/21	0	0.00	5.1	102.97	101.50	-5.1	2,038	-0.25%
2022/03/11	0	0.00	1	94.10	94.50	-1	1,946	-0.05%
2022/03/10	1	94.30	0	0.00	94.40	1	1,975	0.05%
2022/03/08	0.1	93.10	0	0.00	93.30	0.1	2,031	0.00%
2022/03/07	1	94.90	4	94.50	94.60	-3	2,068	-0.15%
2022/02/25	0.1	94.50	0	0.00	94.50	0.1	2,259	0.00%
2022/02/24	1	95.00	0	0.00	94.50	1	2,261	0.04%
2022/02/23	30	95.58	0	0.00	95.50	30	2,261	1.33%
2022/02/22	1	94.90	0	0.00	96.00	1	2,269	0.04%
2022/02/18	1	95.20	0	0.00	95.10	1	2,294	0.04%
2022/02/16	1.1	95.65	0	0.00	96.00	1.1	2,401	0.05%
2022/02/11	90	96.19	0	0.00	97.00	90	2,334	3.86%
2022/02/10	2.1	98.22	0	0.00	99.00	2.1	2,246	0.09%
2022/02/07	0	0.00	0.1	99.70	99.70	-0.1	2,175	0.00%
2022/01/26	0.1	96.60	0	0.00	96.60	0.1	2,183	0.00%
2022/01/25	2	96.40	0	0.00	96.30	2	2,246	0.09%
2022/01/24	0.1	97.50	0	0.00	97.30	0.1	2,270	0.00%
2022/01/21	0.1	98.70	0	0.00	98.50	0.1	2,329	0.00%
2022/01/20	0.1	100.00	0	0.00	100.00	0.1	2,527	0.00%
2022/01/18	0	0.00	2	101.50	101.00	-2	2,598	-0.08%
2022/01/17	2	99.90	0	0.00	100.50	2	2,614	0.08%
2022/01/14	0.1	99.60	0	0.00	99.50	0.1	2,641	0.00%
2022/01/12	0	0.00	2	101.00	101.00	-2	2,720	-0.07%
2022/01/10	5.1	101.50	0	0.00	101.50	5.1	2,756	0.19%
2022/01/07	0	0.00	4	104.63	102.50	-4	2,784	-0.14%
2022/01/06	0.1	104.50	0	0.00	104.50	0.1	2,770	0.00%
2022/01/03	0	0.00	10	104.50	104.50	-10	2,776	-0.36%
2021/12/30	0	0.00	11	104.09	104.50	-11	2,795	-0.39%
2021/12/14	10.1	100.51	0	0.00	100.50	10.1	3,217	0.31%
2021/12/13	5	103.00	0	0.00	102.50	5	3,224	0.16%
2021/12/10	0.1	103.50	0	0.00	103.50	0.1	3,268	0.00%
2021/12/07	5	102.50	0	0.00	103.50	5	3,327	0.15%
2021/12/02	2	103.50	0	0.00	103.50	2	3,386	0.06%
2021/11/30	0	0.00	1	103.00	103.00	-1	3,415	-0.03%
2021/11/29	1	100.00	1	99.90	101.00	0	3,412	0.00%
2021/11/26	0	0.00	1	102.50	102.50	-1	3,409	-0.03%
2021/11/24	0	0.00	1.1	101.73	104.00	-1.1	3,356	-0.03%
2021/11/19	1	100.00	0	0.00	100.00	1	3,365	0.03%
2021/11/17	3	101.00	1	101.50	101.00	2	3,422	0.06%
2021/11/15	1	101.00	0.1	103.00	101.50	0.9	3,413	0.03%
2021/11/12	0.1	98.00	0	0.00	97.90	0.1	3,351	0.00%
2021/11/10	0.1	97.00	0	0.00	97.00	0.1	3,418	0.00%
2021/11/08	0	0.00	4	99.38	99.70	-4	3,424	-0.12%
2021/11/04	0	0.00	6.1	97.80	97.70	-6.1	3,582	-0.17%
2021/11/02	14	94.19	1	94.10	94.10	13	3,546	0.37%
2021/11/01	0	0.00	1	96.70	96.30	-1	3,563	-0.03%
2021/10/29	1	99.00	0	0.00	96.10	1	3,606	0.03%
2021/10/28	3	97.97	0	0.00	97.70	3	3,689	0.08%
2021/10/27	1	94.30	23	95.54	95.70	-22	3,571	-0.62%
2021/10/26	9	94.14	0	0.00	94.10	9	3,715	0.24%
2021/10/25	48	92.92	0	0.00	93.20	48	3,741	1.28%
2021/10/22	26	92.94	0	0.00	92.90	26	3,868	0.67%
2021/10/21	2	93.25	2	93.30	93.00	0	3,911	0.00%
2021/10/18	0.1	94.10	0	0.00	94.00	0.1	3,959	0.00%
2021/10/14	0	0.00	167	93.21	92.50	-167	4,076	-4.10%	大賣/鉅額交易
2021/10/13	190	93.42	0	0.00	92.70	190	4,137	4.59%	大買/鉅額交易
2021/10/12	20	97.00	0	0.00	96.20	20	4,158	0.48%
2021/10/08	0	0.00	35	99.51	98.50	-35	4,307	-0.81%
2021/10/07	0	0.00	5	99.20	98.50	-5	4,400	-0.11%
2021/10/06	2	98.10	0	0.00	96.00	2	4,477	0.04%
2021/10/05	50	96.32	0	0.00	99.10	50	4,604	1.09%
2021/10/04	20.1	97.40	0	0.00	97.30	20.1	4,702	0.43%
2021/10/01	120	98.80	3	98.80	97.70	117	4,978	2.35%	大買/鉅額交易
2021/09/30	0.1	103.00	40	102.50	102.50	-39.9	4,989	-0.80%
2021/09/29	40	100.38	1	100.50	100.50	39	5,067	0.77%
2021/09/28	128	101.30	1	102.00	102.00	127	5,200	2.44%	大買/鉅額交易
2021/09/22	10	104.50	0	0.00	106.50	10	5,840	0.17%
2021/09/15	5	105.50	0	0.00	106.00	5	6,685	0.07%
2021/09/14	11	106.77	0	0.00	107.00	11	6,990	0.16%
2021/09/09	10	110.75	0	0.00	111.50	10	7,005	0.14%
2021/09/08	2	111.25	0	0.00	111.00	2	7,057	0.03%
2021/08/30	0	0.00	1	114.50	115.50	-1	7,047	-0.01%
2021/08/27	1	117.00	1	116.00	116.00	0	7,033	0.00%
2021/08/24	1	121.50	0	0.00	119.00	1	6,991	0.01%
2021/08/20	1	114.50	0	0.00	114.00	1	6,961	0.01%
2021/08/19	20	116.50	0	0.00	116.00	20	6,951	0.29%
2021/08/17	0	0.00	2	114.50	114.50	-2	6,898	-0.03%
2021/08/16	42	116.25	3	116.50	116.00	39	6,889	0.57%
2021/08/11	1	121.00	0	0.00	120.50	1	6,774	0.01%
2021/08/10	36	120.74	1	124.00	122.50	35	6,703	0.52%
2021/08/09	1	126.00	0	0.00	125.50	1	6,649	0.02%
2021/08/03	3	133.83	2	130.50	131.50	1	6,691	0.01%
2021/07/30	5	130.10	7	128.50	130.00	-2	6,511	-0.03%
2021/07/29	1	125.50	0	0.00	127.50	1	6,396	0.02%
2021/07/28	82	123.38	0	0.00	125.00	82	6,377	1.29%
2021/07/27	2	130.75	0	0.00	131.50	2	6,314	0.03%
2021/07/26	3	129.83	0	0.00	129.50	3	6,326	0.05%
2021/07/21	74	125.27	0	0.00	124.50	74	6,404	1.16%
2021/07/20	21	127.10	0	0.00	127.00	21	6,354	0.33%
2021/07/15	1	130.50	1	128.50	132.00	0	6,280	0.00%
2021/07/14	60	125.33	1	126.50	125.00	59	6,312	0.93%
2021/07/13	2	133.00	2	129.00	128.00	0	6,242	0.00%
2021/07/12	80	126.13	3	126.00	129.50	77	6,202	1.24%
2021/07/09	101	129.15	4	129.50	129.00	97	6,076	1.60%	大買/
2021/07/08	6	130.92	3	131.17	130.50	3	5,991	0.05%
2021/07/07	0	0.00	1	134.00	136.00	-1	5,755	-0.02%
2021/07/06	1	136.00	0	0.00	133.00	1	5,706	0.02%
2021/07/05	6	137.00	1	137.00	137.00	5	5,653	0.09%
2021/07/01	0	0.00	1	133.00	132.50	-1	5,407	-0.02%
2021/06/30	1	137.00	1	135.50	135.00	0	5,314	0.00%
2021/06/29	2	137.00	7	138.79	136.50	-5	5,180	-0.10%
2021/06/28	1	134.50	5	134.90	133.50	-4	4,835	-0.08%
2021/06/25	7	133.36	11.1	133.82	133.50	-4.1	4,589	-0.09%
2021/06/24	7	129.57	8.5	129.76	128.50	-1.5	4,192	-0.04%
2021/06/23	0	0.00	10.8	124.18	127.50	-10.8	3,932	-0.27%
2021/06/22	0	0.00	2	120.00	121.00	-2	3,604	-0.06%
2021/06/18	2	118.75	0	0.00	119.50	2	3,532	0.06%
2021/06/17	2	122.25	1	123.00	122.50	1	3,481	0.03%
2021/06/15	0	0.00	0.1	124.00	122.50	-0.1	3,377	0.00%
2021/06/09	0	0.00	0.1	120.00	120.00	-0.1	3,300	0.00%
2021/06/08	2	120.00	1	121.00	118.50	1	3,302	0.03%
2021/06/04	0	0.00	1	119.50	119.50	-1	3,332	-0.03%
2021/06/03	1	118.00	1	118.00	118.50	0	3,349	0.00%
2021/05/31	0	0.00	201.1	118.50	119.00	-201.1	3,393	-5.93%	大賣/鉅額交易
2021/05/27	1	113.50	0	0.00	113.00	1	3,412	0.03%
2021/05/25	0.1	115.50	50	116.20	115.00	-49.9	3,498	-1.43%
2021/05/21	1	113.50	0	0.00	113.00	1	3,638	0.03%
2021/05/20	1	115.50	0	0.00	113.00	1	3,799	0.03%
2021/05/18	0	0.00	1	114.00	115.00	-1	4,193	-0.02%
2021/05/17	40	109.75	0	0.00	113.50	40	4,244	0.94%
2021/05/13	40	107.59	0	0.00	112.00	40	4,195	0.95%
2021/05/12	100	110.58	0	0.00	110.50	100	4,159	2.40%
2021/05/11	0	0.00	1	115.50	115.00	-1	4,078	-0.02%
2021/05/10	1	117.00	1	117.50	117.00	0	4,046	0.00%
2021/05/07	1	116.00	1	116.50	117.00	0	4,082	0.00%
2021/05/05	0.1	112.50	0	0.00	112.00	0.1	4,049	0.00%
2021/05/04	21	112.43	0	0.00	112.50	21	4,101	0.51%
2021/05/03	35	116.43	0	0.00	114.50	35	4,089	0.86%
2021/04/29	21	119.17	2	119.00	119.00	19	4,126	0.46%
2021/04/28	6	121.67	5	122.00	122.00	1	4,171	0.02%
2021/04/26	0	0.00	1	127.00	127.00	-1	4,165	-0.02%
2021/04/23	1	125.00	0	0.00	126.00	1	4,159	0.02%
2021/04/22	1	124.00	9	123.89	124.50	-8	4,237	-0.19%
2021/04/20	11	126.09	2	127.00	126.50	9	4,376	0.21%
2021/04/19	2	122.00	0	0.00	124.50	2	4,235	0.05%
2021/04/15	1	117.00	0	0.00	118.00	1	4,204	0.02%
2021/04/14	1	118.00	0	0.00	117.50	1	4,233	0.02%
2021/04/13	2	120.50	2	121.50	119.50	0	4,303	0.00%
2021/04/12	0	0.00	2	122.50	122.50	-2	4,269	-0.05%
2021/04/09	1	124.00	5	124.80	124.00	-4	4,281	-0.09%
2021/04/08	1	125.50	0	0.00	125.50	1	4,252	0.02%
2021/04/06	1	124.50	2	126.00	125.50	-1	4,272	-0.02%
2021/04/01	1	125.00	0	0.00	125.00	1	4,251	0.02%
2021/03/31	2	126.50	2	126.75	125.50	0	4,227	0.00%
2021/03/30	2	125.75	0	0.00	125.50	2	4,220	0.05%
2021/03/23	1	124.50	1	125.50	124.50	0	4,284	0.00%
2021/03/22	0	0.00	2	124.50	124.00	-2	4,320	-0.05%
2021/03/19	2	124.50	1	125.00	125.00	1	4,354	0.02%
2021/03/18	1	126.00	0	0.00	126.00	1	4,343	0.02%
2021/03/17	0	0.00	1	124.50	124.50	-1	4,382	-0.02%
2021/03/16	1	124.00	0	0.00	124.00	1	4,419	0.02%
2021/03/15	0	0.00	1	124.00	124.00	-1	4,451	-0.02%
2021/03/12	1	123.50	0	0.00	123.00	1	4,533	0.02%
2021/03/11	1	122.00	11	122.91	124.00	-10	4,598	-0.22%
2021/03/10	11.1	121.00	1	122.00	121.00	10.1	4,601	0.22%
2021/03/08	1	121.50	0	0.00	122.50	1	4,631	0.02%
2021/03/04	1	125.00	0	0.00	124.00	1	4,795	0.02%
2021/03/03	0	0.00	1	125.50	126.00	-1	4,787	-0.02%
2021/02/26	1	126.50	1	126.50	126.00	0	4,784	0.00%
2021/02/25	1	128.00	1	129.00	128.00	0	4,793	0.00%
2021/02/24	0	0.00	1	129.00	127.50	-1	4,761	-0.02%
2021/02/23	5	127.20	2	127.75	128.00	3	4,758	0.06%
2021/02/22	2	129.50	4	129.13	129.50	-2	4,736	-0.04%
2021/02/19	5	131.60	1	132.00	132.00	4	4,661	0.09%
2021/02/17	3	124.17	9	124.28	124.50	-6	4,305	-0.14%
2021/02/04	0	0.00	265	121.42	122.00	-265	4,261	-6.22%	大賣/鉅額交易
2021/02/01	35.2	117.00	0	0.00	117.50	35.2	4,297	0.82%
2021/01/27	0	0.00	376	123.50	123.00	-376	4,244	-8.86%	大賣/鉅額交易
2021/01/26	0	0.00	125	124.32	121.50	-125	4,218	-2.96%	大賣/鉅額交易
2021/01/22	0	0.00	11	124.00	121.00	-11	4,265	-0.26%
2021/01/21	1	120.00	0	0.00	120.00	1	4,169	0.02%
2021/01/20	90.2	115.91	11	116.82	113.50	79.2	4,034	1.96%
2021/01/19	65.2	118.88	2	118.50	118.50	63.2	3,974	1.59%
2021/01/18	39	118.38	0	0.00	120.00	39	3,963	0.98%
2021/01/15	65.3	121.11	3	121.17	120.50	62.3	3,946	1.58%
2021/01/14	13	123.46	0	0.00	124.50	13	3,861	0.34%
2021/01/13	82	120.41	0	0.00	120.00	82	3,726	2.20%
2021/01/12	140.3	120.43	1	119.50	119.00	139.3	3,668	3.80%	大買/鉅額交易
2021/01/11	40.2	122.38	0	0.00	122.50	40.2	3,699	1.09%
2021/01/08	201.2	122.60	8	123.00	122.50	193.2	3,683	5.25%	大買/鉅額交易
2021/01/07	14	123.25	0	0.00	124.00	14	3,674	0.38%
2021/01/06	0	0.00	1	122.50	122.50	-1	3,720	-0.03%
2021/01/05	22	121.68	0	0.00	123.00	22	3,643	0.60%
2021/01/04	0	0.00	1	122.50	123.00	-1	3,625	-0.03%
2020/12/31	3	120.00	0	0.00	121.00	3	3,600	0.08%
2020/12/30	3	120.50	0	0.00	121.00	3	3,602	0.08%
2020/12/29	1.1	120.55	6	120.83	120.00	-4.9	3,616	-0.14%
2020/12/28	1	119.00	0	0.00	119.50	1	3,557	0.03%
2020/12/23	2	118.00	5	118.50	118.50	-3	3,499	-0.09%
2020/12/22	5	117.50	1	117.00	117.50	4	3,524	0.11%
2020/12/21	0.1	119.00	0	0.00	119.00	0.1	3,518	0.00%
2020/12/18	0	0.00	0.1	120.50	120.00	-0.1	3,528	0.00%
2020/12/16	1	116.00	1	116.00	118.50	0	3,480	0.00%
2020/12/15	6.1	114.49	10	114.00	113.50	-3.9	3,433	-0.11%
2020/12/14	0.1	117.00	0	0.00	117.00	0.1	3,392	0.00%
2020/12/11	4	118.13	3	118.83	117.00	1	3,438	0.03%
2020/12/10	6	119.75	3	119.50	120.00	3	3,444	0.09%
2020/12/09	2	122.00	8	122.50	122.50	-6	3,398	-0.18%
2020/12/08	11	122.95	0	0.00	123.50	11	3,373	0.33%
2020/12/07	2	121.25	1,102	121.04	121.50	-1,100	3,315	-33.18%	大賣/鉅額交易
2020/12/04	4.1	120.51	20	120.75	121.00	-16	3,264	-0.49%
2020/12/03	16	123.19	2	122.50	121.50	14	3,276	0.43%
2020/12/02	0	0.00	19	122.00	122.50	-19	3,257	-0.58%
2020/12/01	17	121.00	0	0.00	122.50	17	3,256	0.52%
2020/11/30	2	119.50	2.1	119.76	120.00	-0.1	3,213	0.00%
2020/11/27	53	117.02	1	118.00	117.50	52	3,131	1.66%
2020/11/26	871.1	117.04	1	117.50	117.00	870.1	3,129	27.80%	大買/鉅額交易
2020/11/25	10	116.50	0	0.00	116.50	10	3,099	0.32%
2020/11/24	4	115.88	2	116.00	115.50	2	3,069	0.07%
2020/11/23	54	113.84	1	114.50	114.50	53	3,025	1.75%
2020/11/20	122	113.96	3	114.00	114.00	119	3,008	3.96%	大買/鉅額交易
2020/11/19	3	113.50	5	113.90	114.00	-2	2,957	-0.07%
2020/11/18	1	114.50	1	115.00	114.50	0	2,935	0.00%
2020/11/17	1	117.00	1	118.50	117.00	0	2,922	0.00%
2020/11/16	2	118.75	1	119.50	117.50	1	3,027	0.03%
2020/11/10	2	117.00	1.1	116.00	115.50	0.9	3,013	0.03%
2020/11/06	10	118.00	0	0.00	118.50	10	3,017	0.33%
2020/11/04	4	116.00	0	0.00	116.00	4	3,123	0.13%
2020/10/29	2	121.50	0	0.00	122.00	2	3,194	0.06%
2020/10/26	3	121.67	0	0.00	122.00	3	3,675	0.08%
2020/10/22	10	123.00	0	0.00	120.00	10	3,858	0.26%
2020/10/20	0	0.00	10	124.00	123.50	-10	3,965	-0.25%
2020/10/15	3	120.00	9	120.00	119.50	-6	4,142	-0.14%
2020/10/14	17	121.00	0	0.00	120.50	17	4,151	0.41%
2020/10/13	0	0.00	10	125.00	125.00	-10	4,100	-0.24%
2020/10/12	8	123.81	14	124.07	122.00	-6	4,147	-0.14%
2020/10/08	6	124.83	0	0.00	124.50	6	4,259	0.14%
2020/10/06	10	124.00	0	0.00	124.00	10	4,394	0.23%
2020/09/30	0	0.00	1	121.00	121.50	-1	4,687	-0.02%
2020/09/15	0	0.00	5	127.50	128.00	-5	5,993	-0.08%
2020/09/14	5	124.00	0	0.00	124.50	5	6,025	0.08%
2020/09/11	0	0.00	11	120.55	121.00	-11	6,058	-0.18%
2020/09/10	11	119.50	30	123.00	119.50	-19	6,089	-0.31%
2020/09/08	10	119.50	0	0.00	119.50	10	6,095	0.16%
2020/09/07	12	122.00	2	126.00	122.00	10	6,103	0.16%
2020/09/04	10	125.00	0	0.00	125.00	10	6,147	0.16%
2020/09/03	0	0.00	1	128.00	127.50	-1	6,186	-0.02%
2020/09/02	1	126.50	0	0.00	127.50	1	6,263	0.02%
2020/09/01	1	126.00	0	0.00	128.00	1	6,277	0.02%
2020/08/28	0	0.00	7	126.93	127.00	-7	6,567	-0.11%
2020/08/27	5	126.50	0	0.00	126.50	5	6,743	0.07%
2020/08/24	0	0.00	1	130.00	128.50	-1	6,973	-0.01%
2020/08/21	0	0.00	20	127.00	126.00	-20	6,966	-0.29%
2020/08/20	14	121.64	3	126.00	121.50	11	6,948	0.16%
2020/08/19	10	131.00	0	0.00	131.00	10	6,898	0.14%
2020/08/18	1	133.50	10	136.50	133.00	-9	6,884	-0.13%
2020/08/17	13	135.92	0	0.00	135.50	13	6,921	0.19%
2020/08/14	0	0.00	1	135.50	137.50	-1	6,978	-0.01%
2020/08/13	0	0.00	1	137.00	135.50	-1	7,007	-0.01%
2020/08/12	0	0.00	2	137.75	138.50	-2	7,006	-0.03%
2020/08/11	0	0.00	11	134.64	137.50	-11	7,046	-0.16%
2020/08/10	11	133.73	0	0.00	133.50	11	7,051	0.16%
2020/08/07	2	138.00	11	137.18	138.50	-9	7,044	-0.13%
2020/08/06	11	136.27	0	0.00	136.00	11	7,034	0.16%
2020/08/04	0	0.00	10	138.00	138.50	-10	7,101	-0.14%
2020/08/03	10	136.00	0	0.00	136.00	10	7,125	0.14%
2020/07/30	4	138.13	1	139.50	137.00	3	7,077	0.04%
2020/07/29	1	149.50	2	150.50	150.00	-1	6,878	-0.01%
2020/07/28	0	0.00	3	150.50	149.00	-3	6,845	-0.04%
2020/07/24	4	148.75	2	147.25	144.50	2	7,129	0.03%
2020/07/23	6	147.92	1	150.00	149.50	5	7,171	0.07%
2020/07/22	0	0.00	1	146.00	146.00	-1	7,186	-0.01%
2020/07/21	0	0.00	2	146.00	145.50	-2	7,203	-0.03%
2020/07/17	0	0.00	13	141.00	141.50	-13	7,141	-0.18%
2020/07/16	1	143.00	0	0.00	141.50	1	7,147	0.01%
2020/07/15	20	145.18	1	145.00	142.50	19	7,064	0.27%
2020/07/14	1	143.50	1	144.00	140.00	0	7,015	0.00%
2020/07/13	0	0.00	1	142.00	140.00	-1	6,957	-0.01%
2020/07/09	1	144.50	1	144.00	143.50	0	6,943	0.00%
2020/07/07	2	137.75	25	137.08	136.00	-23	6,678	-0.34%
2020/07/06	1	142.00	1	141.50	141.50	0	6,596	0.00%
2020/07/03	1	136.50	7	134.64	136.00	-6	6,602	-0.09%
2020/07/02	2	127.25	0	0.00	129.50	2	6,442	0.03%
2020/07/01	6	126.42	1	128.00	126.00	5	6,374	0.08%
2020/06/30	0	0.00	4.5	121.28	121.50	-4.5	6,210	-0.07%
2020/06/29	1	118.50	1	118.50	118.50	0	6,244	0.00%
2020/06/24	0	0.00	4	120.13	120.50	-4	6,230	-0.06%
2020/06/23	4	118.25	1	118.50	118.00	3	6,242	0.05%
2020/06/22	0	0.00	2	119.00	119.00	-2	6,272	-0.03%
2020/06/19	1	120.00	0	0.00	120.00	1	6,326	0.02%
2020/06/18	0	0.00	3	116.00	118.00	-3	6,299	-0.05%
2020/06/17	7	114.36	4	114.50	114.50	3	6,257	0.05%
2020/06/15	8	113.50	8	113.75	113.00	0	6,401	0.00%
2020/06/12	3	110.00	4	111.38	114.50	-1	6,461	-0.02%
2020/06/11	3	116.00	5	117.00	114.00	-2	6,539	-0.03%
2020/06/10	4	116.88	1	117.00	118.00	3	6,565	0.05%
2020/06/08	0	0.00	1	119.50	120.00	-1	6,729	-0.01%
2020/06/04	0	0.00	1	119.50	118.00	-1	6,702	-0.01%
2020/06/03	2	115.00	5	115.00	115.50	-3	6,583	-0.05%
2020/06/02	0	0.00	1	113.00	113.00	-1	6,447	-0.02%
2020/06/01	0	0.00	1	111.50	111.50	-1	6,396	-0.02%
2020/05/29	2	106.50	6	107.83	108.50	-4	6,324	-0.06%
2020/05/28	6	107.08	3	108.00	106.50	3	6,383	0.05%
2020/05/27	0	0.00	10	107.95	107.50	-10	6,418	-0.16%
2020/05/25	3	103.50	3	104.00	106.00	0	6,406	0.00%
2020/05/22	2.5	105.10	1	105.50	103.50	1.5	6,434	0.02%
2020/05/21	0	0.00	1	104.00	105.50	-1	6,397	-0.02%
2020/05/20	3	101.83	2	102.75	101.50	1	6,368	0.02%
2020/05/19	9	102.00	0	0.00	101.50	9	6,422	0.14%
2020/05/14	0	0.00	65	106.26	104.50	-65	6,682	-0.97%
2020/05/13	9	107.44	0	0.00	107.00	9	6,817	0.13%
2020/05/12	1	110.50	2	109.75	109.00	-1	7,229	-0.01%
2020/05/11	0	0.00	2	111.00	110.00	-2	7,609	-0.03%
2020/05/08	1	109.50	0	0.00	108.00	1	7,577	0.01%
2020/05/07	2	107.75	3	108.67	109.00	-1	7,541	-0.01%
2020/05/06	2	105.75	1	106.50	106.50	1	7,459	0.01%
2020/05/05	1	105.00	1	106.00	105.50	0	7,418	0.00%
2020/05/04	2	106.25	0	0.00	105.50	2	7,358	0.03%
2020/04/30	6	107.83	4	108.38	108.50	2	7,368	0.03%
2020/04/29	10	107.80	5	108.40	108.50	5	7,340	0.07%
2020/04/28	2	109.50	2	111.25	112.00	0	7,148	0.00%
2020/04/27	2	109.50	8	108.56	110.50	-6	7,180	-0.08%
2020/04/24	2	104.25	0	0.00	105.50	2	7,165	0.03%
2020/04/23	0	0.00	3	105.17	106.00	-3	7,156	-0.04%
2020/04/22	1	100.00	1	101.00	101.00	0	7,090	0.00%
2020/04/21	1	102.00	1	103.50	101.00	0	7,117	0.00%
2020/04/17	2	104.00	1	106.00	103.00	1	7,232	0.01%
2020/04/15	2	101.50	0	0.00	102.50	2	7,271	0.03%
2020/04/14	1	100.50	6	101.42	101.50	-5	7,305	-0.07%
2020/04/13	1	97.60	3	98.47	97.80	-2	7,461	-0.03%
2020/04/10	3	97.23	2	98.05	98.20	1	7,529	0.01%
2020/04/09	7	98.64	0	0.00	98.00	7	7,828	0.09%
2020/04/08	5	100.36	7	100.54	100.00	-2	8,192	-0.02%
2020/04/07	0	0.00	1	95.00	95.60	-1	8,080	-0.01%
2020/04/06	1	90.50	4	91.10	91.10	-3	7,997	-0.04%
2020/04/01	3	92.53	2	92.15	93.00	1	7,935	0.01%
2020/03/31	2	94.85	0	0.00	95.40	2	7,841	0.03%
2020/03/30	1	94.20	1	96.50	96.20	0	7,766	0.00%
2020/03/26	5	95.50	1	96.50	96.50	4	7,681	0.05%
2020/03/25	0	0.00	1	94.30	94.30	-1	7,634	-0.01%
2020/03/24	1	90.30	2	90.60	91.00	-1	7,589	-0.01%
2020/03/23	2	83.50	0	0.00	83.70	2	7,555	0.03%
2020/03/20	0	0.00	3	86.93	87.20	-3	7,634	-0.04%
2020/03/19	0	0.00	122	80.80	79.50	-122	7,749	-1.57%	大賣/鉅額交易
2020/03/16	0	0.00	2	97.10	94.00	-2	7,515	-0.03%
2020/03/13	3	94.17	1	97.00	97.80	2	7,457	0.03%
2020/03/12	6	105.00	5	109.00	103.50	1	7,337	0.01%
2020/03/10	0	0.00	5	111.00	113.50	-5	7,269	-0.07%
2020/03/05	25	118.88	1	119.00	119.50	24	7,347	0.33%
2020/03/03	2	117.75	1	119.50	117.50	1	7,394	0.01%
2020/03/02	0	0.00	11	109.77	114.00	-11	7,338	-0.15%
2020/02/25	1	117.50	2	118.50	119.00	-1	7,398	-0.01%
2020/02/21	1	120.50	0	0.00	120.00	1	7,639	0.01%
2020/02/18	3	119.67	0	0.00	118.50	3	7,796	0.04%
2020/02/17	2	124.50	1	124.50	124.50	1	7,669	0.01%
2020/02/14	0	0.00	2	123.00	123.50	-2	7,681	-0.03%
2020/02/13	13	124.23	7	124.79	122.00	6	7,686	0.08%
2020/02/12	2	121.25	3	122.50	122.50	-1	7,311	-0.01%
2020/02/11	0	0.00	1	110.50	111.50	-1	6,966	-0.01%
2020/02/07	1	108.50	0	0.00	108.00	1	7,135	0.01%
2020/02/06	0	0.00	1	109.50	109.50	-1	7,222	-0.01%
2020/01/31	3	109.00	1	106.00	106.00	2	9,166	0.02%
2020/01/30	2	109.25	5	112.60	108.00	-3	9,203	-0.03%
2020/01/20	1	119.00	5	119.80	118.50	-4	9,172	-0.04%
2020/01/17	0	0.00	2	117.75	117.50	-2	9,060	-0.02%
2020/01/15	3	116.17	0	0.00	116.00	3	9,126	0.03%
2020/01/13	1	118.00	2	119.50	117.00	-1	9,121	-0.01%
2020/01/10	1	114.50	2	117.00	115.50	-1	9,043	-0.01%
2020/01/09	2	115.00	1	115.50	114.00	1	8,978	0.01%
2020/01/08	2	113.50	2	114.00	113.50	0	8,975	0.00%
2020/01/07	7	116.64	3	116.50	116.50	4	8,926	0.04%
2020/01/06	2	120.25	2	120.50	120.50	0	8,741	0.00%
2020/01/03	8	124.56	6	125.17	123.00	2	8,675	0.02%
2020/01/02	61	124.48	13	122.85	124.00	48	8,367	0.57%
2019/12/31	0	0.00	1	114.00	114.50	-1	7,949	-0.01%
2019/12/27	0	0.00	1	113.00	113.00	-1	8,047	-0.01%
2019/12/20	1	112.00	0	0.00	112.00	1	8,109	0.01%
2019/12/19	6	112.42	2	112.75	112.50	4	8,227	0.05%
2019/12/18	1	115.50	0	0.00	114.50	1	8,194	0.01%
2019/12/17	2	114.50	1	114.50	114.50	1	8,191	0.01%
2019/12/16	1	112.00	3	113.00	113.00	-2	8,152	-0.02%
2019/12/12	0	0.00	1	110.50	110.50	-1	8,095	-0.01%
2019/12/10	0	0.00	2	111.00	111.00	-2	8,078	-0.02%
2019/12/09	2	109.50	3	110.17	110.00	-1	8,099	-0.01%
2019/12/06	2	107.00	14	108.50	108.50	-12	8,193	-0.15%
2019/12/05	10	109.15	11	109.82	108.50	-1	8,239	-0.01%
2019/12/04	2	108.75	0	0.00	109.50	2	8,375	0.02%
2019/12/03	13	109.27	1	112.00	108.50	12	8,538	0.14%
2019/12/02	14	109.57	9	109.17	109.50	5	8,438	0.06%
2019/11/28	2	115.25	2	117.25	115.00	0	8,300	0.00%
2019/11/27	0	0.00	4	117.00	115.00	-4	8,199	-0.05%
2019/11/26	1	114.50	4	115.38	115.00	-3	8,179	-0.04%
2019/11/25	52	116.52	2	115.75	114.00	50	8,151	0.61%
2019/11/22	2	115.25	0	0.00	114.00	2	8,071	0.02%
2019/11/21	6	115.75	4	115.63	115.50	2	8,143	0.02%
2019/11/20	2	114.50	0	0.00	114.50	2	8,092	0.02%
2019/11/19	9	115.78	7	115.50	115.50	2	8,011	0.02%
2019/11/18	4	112.13	1	113.50	112.50	3	7,752	0.04%
2019/11/15	1	111.50	10	111.00	110.50	-9	7,776	-0.12%
2019/11/14	5	109.00	2	109.50	109.50	3	7,736	0.04%
2019/11/13	0	0.00	5	112.50	109.00	-5	7,722	-0.06%
2019/11/12	1	111.50	2	112.25	110.50	-1	7,641	-0.01%
2019/11/08	13	109.81	1	109.50	109.50	12	7,473	0.16%
2019/11/07	1	110.00	2	111.00	111.50	-1	7,480	-0.01%
2019/11/06	4	112.38	5	113.20	112.00	-1	7,367	-0.01%
2019/11/05	3	114.00	2	114.50	114.50	1	7,353	0.01%
2019/11/04	6	114.00	10	114.25	115.00	-4	7,310	-0.05%
2019/11/01	13	112.92	9	113.11	113.50	4	7,161	0.06%
2019/10/31	13	111.35	18	111.64	110.00	-5	6,790	-0.07%
2019/10/30	1	99.50	14	103.54	105.00	-13	6,184	-0.21%
2019/10/29	1	99.00	0	0.00	96.90	1	6,055	0.02%
2019/10/28	0	0.00	1	98.10	98.20	-1	5,967	-0.02%
2019/10/25	1	96.00	0	0.00	95.50	1	5,916	0.02%
2019/10/22	1	96.70	1	97.20	97.30	0	5,946	0.00%
2019/10/17	0	0.00	1	94.60	94.80	-1	5,836	-0.02%
2019/10/16	1	95.80	1	96.00	94.50	0	5,838	0.00%
2019/10/15	0	0.00	7	94.60	94.50	-7	5,787	-0.12%
2019/10/14	0	0.00	5	94.10	93.60	-5	5,783	-0.09%
2019/10/09	2	91.90	0	0.00	91.80	2	5,810	0.03%
2019/10/08	5	93.30	0	0.00	92.60	5	5,811	0.09%
2019/10/07	0	0.00	11	94.15	93.70	-11	5,822	-0.19%
2019/10/04	12.9	93.20	0	0.00	92.70	12.9	5,808	0.22%
2019/10/03	2	93.25	0	0.00	95.00	2	5,755	0.03%
2019/10/02	2	96.00	2	96.75	96.70	0	5,663	0.00%
2019/09/25	1	95.20	1	95.80	95.70	0	5,713	0.00%
2019/09/17	0	0.00	4	95.93	97.20	-4	5,632	-0.07%
2019/09/16	1	94.10	0	0.00	94.10	1	5,542	0.02%
2019/09/12	0	0.00	4	94.45	95.00	-4	5,575	-0.07%
2019/09/10	3	93.57	0	0.00	93.20	3	5,610	0.05%
2019/09/09	1	95.70	10	97.50	95.70	-9	5,469	-0.16%
2019/09/06	15	98.35	7	98.34	99.40	8	5,355	0.15%
2019/09/05	0	0.00	5	97.06	98.50	-5	5,146	-0.10%
2019/09/03	0	0.00	1	95.00	94.50	-1	5,092	-0.02%
2019/09/02	1	93.50	0	0.00	94.80	1	5,094	0.02%
2019/08/30	0	0.00	1	93.90	93.80	-1	5,103	-0.02%
2019/08/28	2	93.55	4	93.38	92.90	-2	5,124	-0.04%
2019/08/27	4	95.85	0	0.00	93.50	4	5,105	0.08%
2019/08/26	3	94.17	1	94.30	94.00	2	5,057	0.04%
2019/08/23	0	0.00	1	96.70	97.70	-1	4,980	-0.02%
2019/08/22	1	95.70	13	96.50	96.00	-12	4,928	-0.24%
2019/08/21	0	0.00	2	94.75	94.90	-2	4,911	-0.04%
2019/08/20	2	94.75	3	96.40	94.50	-1	4,915	-0.02%
2019/08/19	13	95.41	2	95.25	94.70	11	4,834	0.23%
2019/08/16	5	93.86	6	94.67	93.70	-1	4,827	-0.02%
2019/08/15	1	93.10	1	93.90	93.50	0	4,823	0.00%
2019/08/14	3	94.47	2	95.85	93.50	1	4,834	0.02%
2019/08/13	3	93.10	0	0.00	93.50	3	4,805	0.06%
2019/08/12	0	0.00	2	94.25	94.30	-2	4,898	-0.04%
2019/08/08	6	92.02	4	92.40	92.90	2	4,855	0.04%
2019/08/07	0	0.00	1	93.60	91.50	-1	4,839	-0.02%
2019/08/06	1	90.80	0	0.00	91.00	1	4,806	0.02%
2019/08/05	6	91.40	1	92.10	90.20	5	4,825	0.10%
2019/08/02	4	92.10	1	92.40	91.00	3	4,777	0.06%
2019/08/01	10	96.10	13	96.65	95.90	-3	4,669	-0.06%
2019/07/31	5	92.50	9	92.73	95.70	-4	4,358	-0.09%
2019/07/30	3	88.07	3	88.50	87.00	0	3,982	0.00%
2019/07/29	4	90.55	2	90.90	90.00	2	3,955	0.05%
2019/07/26	1	96.00	0	0.00	96.40	1	3,919	0.03%
2019/07/23	1	94.70	0	0.00	94.60	1	4,022	0.02%
2019/07/19	1	94.00	0	0.00	93.30	1	4,257	0.02%
2019/07/18	2	93.90	1	94.80	93.20	1	4,280	0.02%
2019/07/17	0	0.00	1	94.10	94.90	-1	4,423	-0.02%
2019/07/15	2	93.15	1	94.10	94.10	1	4,582	0.02%
2019/07/12	1	92.00	0	0.00	92.00	1	4,599	0.02%
2019/07/10	2	90.20	1	90.50	90.10	1	4,872	0.02%
2019/07/03	1	90.30	0	0.00	90.50	1	5,172	0.02%
2019/07/02	1	91.50	3	90.20	90.80	-2	5,181	-0.04%
2019/07/01	0	0.00	6	90.30	90.70	-6	5,191	-0.12%
2019/06/28	0	0.00	1	85.90	86.20	-1	5,094	-0.02%
2019/06/27	1	85.10	0	0.00	85.20	1	5,267	0.02%
2019/06/25	2	84.65	0	0.00	83.30	2	5,374	0.04%
2019/06/24	1	84.30	1	84.80	85.00	0	5,381	0.00%
2019/06/20	2	85.30	1	85.40	85.90	1	5,439	0.02%
2019/06/19	1	85.80	1	85.00	85.90	0	5,460	0.00%
2019/06/11	0	0.00	3	81.80	82.70	-3	5,537	-0.05%
2019/06/05	1	78.10	0	0.00	79.00	1	5,479	0.02%
2019/05/28	4	77.60	4	77.75	77.00	0	5,623	0.00%
2019/05/27	1	77.70	0	0.00	79.50	1	5,599	0.02%
2019/05/23	2	78.00	2	78.20	77.80	0	5,603	0.00%
2019/05/21	7	80.31	5	80.90	81.00	2	5,754	0.03%
2019/05/17	2	82.35	1	82.30	81.20	1	5,975	0.02%
2019/05/16	4	87.05	1	88.90	85.20	3	6,288	0.05%
2019/05/09	1	94.90	1	94.70	94.00	0	6,283	0.00%
2019/05/08	0	0.00	3	95.90	96.30	-3	6,290	-0.05%
2019/05/07	2	94.85	1	95.40	94.60	1	6,283	0.02%
2019/05/06	1	94.50	1	94.70	94.00	0	6,281	0.00%
2019/05/03	0	0.00	1	96.80	96.50	-1	6,254	-0.02%
2019/05/02	8	95.56	2	95.25	94.80	6	6,225	0.10%
2019/04/30	0	0.00	3	95.47	96.90	-3	6,167	-0.05%
2019/04/29	0	0.00	1	93.10	93.50	-1	6,046	-0.02%
2019/04/25	1	98.90	0	0.00	98.30	1	6,047	0.02%
2019/04/24	0	0.00	0.1	96.90	96.70	-0.1	5,965	0.00%
2019/04/23	3	97.83	0.1	98.00	97.50	2.9	5,946	0.05%
2019/04/22	2	102.50	1	104.00	102.00	1	5,812	0.02%
2019/04/18	12	101.50	3	102.33	100.50	9	5,682	0.16%
2019/04/17	5	103.50	4	103.50	100.00	1	5,725	0.02%
2019/04/16	0	0.00	2	100.00	102.00	-2	5,645	-0.04%
2019/04/15	0	0.00	7	96.64	97.10	-7	5,417	-0.13%
2019/04/12	0	0.00	1	94.00	94.70	-1	5,332	-0.02%
2019/04/10	0	0.00	1	95.10	95.20	-1	5,278	-0.02%
2019/04/09	4	95.45	8	97.90	94.00	-4	5,280	-0.08%
2019/04/08	2	94.55	1	94.70	95.10	1	5,135	0.02%
2019/04/03	1	94.60	0	0.00	93.50	1	5,086	0.02%
2019/04/02	1	94.70	1	94.60	93.80	0	5,025	0.00%
2019/04/01	6.2	94.43	8	95.93	94.30	-1.8	4,955	-0.04%
2019/03/29	1	91.60	1	91.60	92.80	0	4,731	0.00%
2019/03/27	2	90.10	2	90.70	90.50	0	4,620	0.00%
2019/03/26	0	0.00	1	89.10	88.60	-1	4,564	-0.02%
2019/03/25	2	88.55	0	0.00	88.00	2	4,545	0.04%
2019/03/18	0	0.00	1	91.20	91.20	-1	4,246	-0.02%
2019/03/06	1	90.40	0	0.00	90.10	1	4,373	0.02%
2019/03/05	0	0.00	1	89.80	90.00	-1	4,373	-0.02%
2019/03/04	5	91.00	0	0.00	90.20	5	4,380	0.11%
2019/02/27	0	0.00	1	89.30	89.90	-1	4,342	-0.02%
2019/02/26	1	92.10	1	91.00	90.60	0	4,290	0.00%
2019/02/25	0	0.00	2	92.00	92.60	-2	4,249	-0.05%
2019/02/22	0	0.00	1	92.50	92.50	-1	4,220	-0.02%
2019/02/21	0	0.00	1	92.80	92.80	-1	4,202	-0.02%
2019/02/20	2	92.05	3	92.83	91.30	-1	4,173	-0.02%
2019/02/18	5	89.84	1	89.80	90.40	4	4,029	0.10%
2019/02/15	0	0.00	9	86.88	88.20	-9	3,774	-0.24%
2019/02/14	0	0.00	3	79.63	80.20	-3	3,364	-0.09%
2019/02/13	1	77.60	0	0.00	77.80	1	3,299	0.03%
2019/02/12	0	0.00	2	79.40	79.00	-2	3,293	-0.06%
2019/02/11	3	76.00	12	76.50	78.00	-9	3,235	-0.28%
2019/01/22	2	73.75	0	0.00	72.10	2	3,577	0.06%
2019/01/21	1	74.00	0	0.00	73.90	1	3,564	0.03%
2019/01/18	1	74.00	5	74.80	74.80	-4	3,558	-0.11%
2019/01/17	0	0.00	2	71.30	73.00	-2	3,487	-0.06%
2019/01/16	1	70.80	0	0.00	70.40	1	3,417	0.03%
2019/01/11	2	68.60	0	0.00	68.50	2	3,358	0.06%
2019/01/09	2	70.10	0	0.00	70.00	2	3,279	0.06%
2019/01/08	6	68.97	0	0.00	68.80	6	3,160	0.19%
2019/01/03	2	72.95	0	0.00	70.60	2	3,174	0.06%
2019/01/02	1	75.60	0	0.00	75.30	1	3,106	0.03%
2018/12/25	1	75.10	0	0.00	75.00	1	3,096	0.03%
2018/12/21	1	74.90	0	0.00	75.70	1	3,142	0.03%
2018/12/13	2	79.40	0	0.00	79.00	2	3,373	0.06%
2018/12/12	0	0.00	5	79.00	79.00	-5	3,439	-0.15%
2018/12/11	1	76.80	0	0.00	76.60	1	3,423	0.03%
2018/12/10	5	77.00	0	0.00	77.00	5	3,409	0.15%
2018/12/06	1	81.60	11	78.36	78.20	-10	3,408	-0.29%
2018/12/05	3	82.90	0	0.00	82.30	3	3,348	0.09%
2018/12/04	2	87.60	2	87.60	85.60	0	3,355	0.00%
2018/12/03	1.3	87.63	9	86.52	87.80	-7.7	3,355	-0.23%
2018/11/30	10	80.77	1	80.60	80.60	9	3,254	0.28%
2018/11/29	0	0.00	2	80.05	79.40	-2	3,230	-0.06%
2018/11/27	1	76.80	0	0.00	77.50	1	3,173	0.03%
2018/11/22	1	80.70	1	80.00	79.10	0	3,243	0.00%
2018/11/21	1	79.10	0	0.00	79.10	1	3,251	0.03%
2018/11/14	1	78.70	0	0.00	78.50	1	3,218	0.03%
2018/11/09	1	77.60	1	79.20	78.60	0	3,288	0.00%
2018/11/08	2	78.75	1	80.50	78.60	1	3,305	0.03%
2018/11/07	1	79.50	0	0.00	79.30	1	3,309	0.03%
2018/11/06	3	80.07	0	0.00	77.10	3	3,323	0.09%
2018/11/05	1	83.40	0	0.00	82.30	1	3,215	0.03%
2018/11/02	5	84.88	7	85.17	84.20	-2	3,195	-0.06%
2018/11/01	1	84.50	10	83.09	85.40	-9	3,171	-0.28%
2018/10/31	11	78.11	0	0.00	77.70	11	3,053	0.36%
2018/10/30	0	0.00	1	79.20	76.00	-1	3,172	-0.03%
2018/10/25	1	77.10	0	0.00	77.00	1	3,202	0.03%
2018/10/24	5	80.30	0	0.00	80.60	5	3,294	0.15%
2018/10/22	1	80.00	2	80.40	80.10	-1	3,674	-0.03%
2018/10/19	2	80.35	2	79.95	80.50	0	3,743	0.00%
2018/10/18	3	81.03	3	81.43	81.90	0	3,772	0.00%
2018/10/17	1	81.10	0	0.00	81.10	1	3,830	0.03%
2018/10/16	0	0.00	1	82.40	81.60	-1	3,888	-0.03%
2018/10/11	2	76.30	6	77.32	76.10	-4	4,097	-0.10%
2018/10/05	1	85.70	2	85.25	86.00	-1	4,331	-0.02%
2018/10/01	0	0.00	1	87.30	87.90	-1	4,427	-0.02%
2018/09/28	1	87.00	0	0.00	86.60	1	4,458	0.02%
2018/09/27	1	86.10	2	88.00	89.50	-1	4,434	-0.02%
2018/09/26	2	87.00	1	88.50	86.50	1	4,400	0.02%
2018/09/25	1	87.60	0	0.00	87.60	1	4,381	0.02%
2018/09/20	6	84.55	8	86.06	84.50	-2	4,339	-0.05%
2018/09/19	1	90.00	0	0.00	89.60	1	4,219	0.02%
2018/09/18	6	89.68	2	89.30	89.50	4	4,257	0.09%
2018/09/17	0	0.00	1	92.70	92.70	-1	4,214	-0.02%
2018/09/14	10	93.45	0	0.00	93.50	10	4,229	0.24%
2018/09/11	0	0.00	1	88.70	90.00	-1	4,215	-0.02%
2018/09/10	1.2	88.65	0	0.00	87.70	1.2	4,220	0.03%
2018/09/07	1	91.10	12	90.10	91.80	-11	4,238	-0.26%
2018/09/06	11	94.96	0	0.00	93.40	11	4,217	0.26%
2018/09/03	0	0.00	1	98.00	97.20	-1	4,257	-0.02%
2018/08/31	1	97.80	5	98.00	99.00	-4	4,261	-0.09%
2018/08/29	0	0.00	7	97.74	97.80	-7	4,258	-0.16%
2018/08/28	1	94.60	0	0.00	95.00	1	4,210	0.02%
2018/08/27	8	92.43	0	0.00	93.50	8	4,227	0.19%
2018/08/23	1	93.50	1	94.40	93.00	0	4,218	0.00%
2018/08/22	1	94.80	0	0.00	93.50	1	4,238	0.02%
2018/08/20	7	96.90	0	0.00	91.30	7	4,218	0.17%
2018/08/17	3	99.20	1	102.50	98.60	2	4,127	0.05%
2018/08/16	1	100.00	1	101.50	101.00	0	4,083	0.00%
2018/08/15	2	100.90	0	0.00	100.00	2	4,059	0.05%
2018/08/14	1	101.50	1	103.00	102.50	0	4,027	0.00%
2018/08/13	0	0.00	1	103.50	101.50	-1	4,045	-0.02%
2018/08/10	2	103.75	0	0.00	102.50	2	3,992	0.05%
2018/08/09	2	104.75	1	103.50	103.50	1	4,011	0.02%
2018/08/08	19	106.13	1	104.50	104.00	18	4,009	0.45%
2018/08/07	2	111.25	13	111.50	111.50	-11	3,939	-0.28%
2018/08/06	3	110.83	1	111.50	111.50	2	3,881	0.05%
2018/08/03	1	108.50	1	109.00	108.00	0	3,737	0.00%
2018/08/02	0	0.00	2	107.75	108.00	-2	3,710	-0.05%
2018/08/01	1	107.50	0	0.00	108.00	1	3,704	0.03%
2018/07/31	2	104.25	2	107.75	108.00	0	3,742	0.00%
2018/07/30	0	0.00	2	106.50	107.00	-2	3,707	-0.05%
2018/07/27	1	101.00	4	101.58	104.50	-3	3,620	-0.08%
2018/07/26	4	100.38	0	0.00	99.80	4	3,369	0.12%
2018/07/25	1	104.50	0	0.00	103.00	1	3,354	0.03%
2018/07/24	1	101.50	0	0.00	102.50	1	3,436	0.03%
2018/07/23	1	102.50	0	0.00	102.50	1	3,566	0.03%
2018/07/18	1	107.00	2	107.25	105.50	-1	3,636	-0.03%
2018/07/16	1	103.50	2	104.00	104.00	-1	3,504	-0.03%
2018/07/13	0	0.00	2	100.25	100.50	-2	3,327	-0.06%
2018/07/12	0	0.00	2	97.80	97.90	-2	3,220	-0.06%
2018/07/11	1	94.90	1	95.00	95.00	0	3,156	0.00%
2018/07/10	2	95.50	2	95.65	95.40	0	3,176	0.00%
2018/07/09	4	94.65	0	0.00	95.00	4	3,228	0.12%
2018/07/05	1	94.50	0	0.00	93.20	1	3,313	0.03%
2018/07/04	0	0.00	10	93.70	94.80	-10	3,362	-0.30%
2018/06/29	11	94.59	0	0.00	94.00	11	3,575	0.31%
2018/06/28	1	93.40	0	0.00	93.00	1	3,579	0.03%
2018/06/27	0	0.00	1	95.10	94.70	-1	3,620	-0.03%
2018/06/26	0	0.00	1	91.10	90.90	-1	3,625	-0.03%
2018/06/21	0	0.00	3	94.20	94.70	-3	3,788	-0.08%
2018/06/20	1	93.20	2	93.60	92.60	-1	3,867	-0.03%
2018/06/19	2	96.35	20	96.20	95.00	-18	3,868	-0.47%
2018/06/15	0	0.00	1	98.10	97.40	-1	3,862	-0.03%
2018/06/14	0	0.00	3	95.30	95.00	-3	3,778	-0.08%
2018/06/13	0	0.00	1	95.10	95.20	-1	3,737	-0.03%
2018/06/11	0	0.00	1	91.50	91.70	-1	3,659	-0.03%
2018/06/08	10	91.70	2	91.90	91.00	8	3,669	0.22%
2018/06/07	1	92.20	10	91.50	92.10	-9	3,687	-0.24%
2018/06/06	1	90.60	0	0.00	91.00	1	3,680	0.03%
2018/06/04	10	89.60	0	0.00	90.50	10	3,683	0.27%
2018/06/01	0	0.00	2	87.50	87.80	-2	3,693	-0.05%
2018/05/31	2	86.50	0	0.00	86.80	2	3,672	0.05%
2018/05/29	1	86.70	0	0.00	86.30	1	3,655	0.03%
2018/05/28	0	0.00	10	87.60	87.70	-10	3,665	-0.27%
2018/05/24	5	87.80	0	0.00	87.80	5	3,677	0.14%
2018/05/21	15	87.30	3	87.40	88.20	12	3,778	0.32%
2018/05/18	2	85.20	0	0.00	85.60	2	3,778	0.05%
2018/05/17	1	83.50	1	85.60	85.20	0	3,842	0.00%
2018/05/16	0	0.00	1	84.00	83.00	-1	3,843	-0.03%
2018/05/15	0	0.00	5	85.90	85.70	-5	3,871	-0.13%
2018/05/14	6	85.50	10	86.30	85.60	-4	3,973	-0.10%
2018/05/11	0	0.00	17	86.26	86.10	-17	3,999	-0.43%
2018/05/10	1	86.40	0	0.00	85.60	1	4,040	0.02%
2018/05/08	12	86.63	1	85.20	86.00	11	4,233	0.26%
2018/05/07	0	0.00	1	82.00	83.00	-1	4,280	-0.02%
2018/05/04	5	79.80	0	0.00	80.00	5	4,308	0.12%
2018/05/03	12	79.14	0	0.00	78.80	12	4,313	0.28%
2018/05/02	1	80.00	12	79.78	79.50	-11	4,338	-0.25%
2018/04/30	12	78.03	0	0.00	78.10	12	4,380	0.27%
2018/04/27	2	77.10	3	78.70	79.40	-1	4,302	-0.02%
2018/04/26	0	0.00	1	89.30	84.60	-1	4,171	-0.02%
2018/04/25	1	85.70	1	87.50	88.20	0	4,111	0.00%
2018/04/24	2	90.95	1	86.50	88.10	1	4,094	0.02%
2018/04/19	0	0.00	1	98.40	98.40	-1	4,015	-0.02%
2018/04/16	1	97.90	1	97.10	97.30	0	4,108	0.00%
2018/04/13	2	97.90	0	0.00	97.20	2	4,165	0.05%
2018/04/12	0	0.00	2	97.35	99.20	-2	4,166	-0.05%
2018/04/10	1	95.50	0	0.00	94.50	1	4,098	0.02%
2018/04/09	1	95.00	3	95.97	95.60	-2	4,095	-0.05%
2018/04/03	5	94.04	3	94.47	94.00	2	4,094	0.05%
2018/03/30	1	100.00	0	0.00	100.00	1	4,044	0.02%
2018/03/29	2	101.50	0	0.00	99.90	2	4,193	0.05%
2018/03/27	1	103.50	3	104.50	103.50	-2	4,103	-0.05%
2018/03/26	2	103.50	4	102.50	103.50	-2	4,108	-0.05%
2018/03/23	2	105.75	4	105.63	104.50	-2	4,164	-0.05%
2018/03/22	0	0.00	1	111.50	109.50	-1	4,103	-0.02%
2018/03/19	3	109.50	0	0.00	109.50	3	4,114	0.07%
2018/03/16	0	0.00	0.1	110.50	109.00	-0.1	4,182	0.00%
2018/03/13	1	110.50	0	0.00	111.00	1	4,266	0.02%
2018/03/09	0	0.00	1	110.00	110.50	-1	4,380	-0.02%
2018/03/08	1	109.00	0	0.00	109.00	1	4,573	0.02%
2018/03/07	4	110.88	1	110.50	109.00	3	4,744	0.06%
2018/03/01	0	0.00	1	114.50	115.00	-1	5,040	-0.02%
2018/02/27	5	114.90	5	114.10	112.00	0	5,057	0.00%
2018/02/26	1	115.00	1	113.50	113.00	0	5,100	0.00%
2018/02/23	7	115.07	2	114.75	113.50	5	5,292	0.09%
2018/02/22	1	111.50	0	0.00	112.50	1	5,483	0.02%
2018/02/21	0	0.00	1	111.50	111.50	-1	5,485	-0.02%
2018/02/12	1	109.50	0	0.00	108.00	1	5,486	0.02%
2018/02/09	1	108.50	2	108.75	110.50	-1	5,481	-0.02%
2018/02/08	2	109.50	0	0.00	109.00	2	5,497	0.04%
2018/02/07	1	110.00	0	0.00	108.50	1	5,493	0.02%
2018/02/06	1	109.00	1	111.00	106.00	0	5,460	0.00%
2018/02/02	1	114.50	1	115.00	115.00	0	5,383	0.00%
2018/02/01	1	112.50	3	113.00	111.50	-2	5,377	-0.04%
2018/01/31	4	111.50	2	112.50	111.00	2	5,403	0.04%
2018/01/30	3	117.33	0	0.00	115.50	3	5,251	0.06%
2018/01/29	0	0.00	2	120.50	120.50	-2	5,186	-0.04%
2018/01/26	1	117.50	0	0.00	117.00	1	5,166	0.02%
2018/01/25	2	115.25	2	116.25	116.00	0	5,248	0.00%
2018/01/24	2	113.50	3	114.83	115.50	-1	5,299	-0.02%
2018/01/23	0	0.00	62	112.70	113.00	-62	5,328	-1.16%
2018/01/22	0	0.00	2	113.25	113.00	-2	5,439	-0.04%
2018/01/19	1	110.00	0	0.00	109.50	1	5,798	0.02%
2018/01/15	0	0.00	2	111.75	110.00	-2	6,056	-0.03%
2018/01/12	0	0.00	2	108.75	108.00	-2	6,042	-0.03%
2018/01/10	1	106.00	0	0.00	104.00	1	6,095	0.02%
2018/01/09	52	111.36	100	106.50	106.00	-48	6,059	-0.79%
2018/01/08	51	109.43	2	109.75	110.00	49	6,038	0.81%
2018/01/05	1	107.50	0	0.00	107.50	1	6,017	0.02%
2018/01/04	0	0.00	0.1	108.50	107.50	-0.1	6,019	0.00%
2018/01/03	2	109.75	120	108.00	108.50	-118	6,033	-1.96%	大賣/鉅額交易
2018/01/02	61	110.48	5	110.20	111.00	56	6,081	0.92%