瑞儀 (6176)-第一金-忠孝券商分點個股進出

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

瑞儀

(6176)

可現股當沖

股價
219.0
漲跌
▲2.5
漲幅
+1.15%
成交量
2,658張
產業
上市光電類股
942人加入追蹤

立即追蹤
本地時間:13:35(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

瑞儀 (6176)籌碼相關－第一金-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-忠孝券商分點個股進出
第一金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	0	0.00	1	220.00	216.50	-1	4,900	-0.02%
2024/06/11	0.3	217.00	0	0.00	217.50	0.3	5,140	0.00%
2024/06/06	2	212.00	3	215.00	215.00	-1	5,291	-0.02%
2024/06/05	4	209.50	4	213.63	215.00	0	5,321	0.00%
2024/06/04	2.2	210.55	2	209.75	211.50	0.2	5,471	0.00%
2024/06/03	0	0.00	2	201.00	201.00	-2	5,549	-0.04%
2024/05/31	2	195.00	0	0.00	196.50	2	5,568	0.04%
2024/05/28	1	200.00	0	0.00	200.50	1	5,606	0.02%
2024/05/27	0	0.00	0.1	199.50	198.00	-0.1	5,618	0.00%
2024/05/24	15.1	196.67	0	0.00	197.00	15.1	5,620	0.27%
2024/05/23	0	0.00	1	199.00	197.50	-1	5,627	-0.02%
2024/05/20	0.1	200.00	0	0.00	198.50	0.1	5,619	0.00%
2024/05/16	0	0.00	1	198.00	200.00	-1	5,605	-0.02%
2024/05/15	1	197.00	0	0.00	196.00	1	5,598	0.02%
2024/05/14	0	0.00	1	199.00	198.50	-1	5,595	-0.02%
2024/05/13	0	0.00	1	200.00	198.00	-1	5,574	-0.02%
2024/05/10	0	0.00	12	203.83	203.50	-12	5,535	-0.22%
2024/05/09	22	204.80	12	205.42	204.00	10	5,502	0.18%
2024/05/08	0	0.00	10	202.80	205.50	-10	5,462	-0.18%
2024/05/07	3	206.83	2	207.25	206.00	1	5,423	0.02%
2024/05/06	3	208.00	5	209.90	209.00	-2	5,365	-0.04%
2024/05/03	3	208.50	3	208.33	207.00	0	5,324	0.00%
2024/05/02	1	209.00	7	206.00	207.50	-6	5,275	-0.11%
2024/04/30	0	0.00	3.1	199.64	199.00	-3.1	5,162	-0.06%
2024/04/29	0	0.00	1	194.50	197.50	-1	5,109	-0.02%
2024/04/26	2	194.00	5	194.40	195.50	-3	5,072	-0.06%
2024/04/25	4.1	187.01	27	192.24	194.50	-22.9	4,894	-0.47%
2024/04/23	0	0.00	2	173.75	174.50	-2	4,721	-0.04%
2024/04/22	0	0.00	1	176.00	175.00	-1	4,729	-0.02%
2024/04/19	1	177.00	1	175.50	177.00	0	4,696	0.00%
2024/04/18	0	0.00	7	180.50	182.00	-7	4,626	-0.15%
2024/04/17	0	0.00	1	180.00	179.00	-1	4,591	-0.02%
2024/04/16	1	175.50	4	177.88	176.50	-3	4,567	-0.07%
2024/04/11	0	0.00	0.1	174.00	175.50	-0.1	4,562	0.00%
2024/04/10	2.1	172.35	26.1	174.83	175.00	-24	4,569	-0.53%
2024/04/09	1	172.00	1	173.00	172.50	0	4,605	0.00%
2024/04/08	1	170.50	1	171.50	170.50	0	4,616	0.00%
2024/04/03	0.1	174.50	1	172.50	174.00	-0.9	4,568	-0.02%
2024/04/02	1	172.00	6	172.92	174.00	-5	4,514	-0.11%
2024/04/01	3	167.50	5	169.20	169.50	-2	4,446	-0.04%
2024/03/29	1	169.01	1.1	171.84	169.00	-0.1	4,380	0.00%
2024/03/28	19	174.95	5	178.50	172.50	14	4,218	0.33%
2024/03/27	5	171.10	9	173.61	172.00	-4	4,055	-0.10%
2024/03/26	5	171.20	5	173.30	170.50	0	3,977	0.00%
2024/03/25	3	172.50	1	174.50	172.00	2	3,924	0.05%
2024/03/22	7	176.43	13	176.27	176.00	-6	3,917	-0.15%
2024/03/21	4.2	187.20	5	189.20	183.00	-0.8	3,899	-0.02%
2024/03/20	21.1	192.13	2	198.50	188.50	19.1	3,821	0.50%
2024/03/19	7	187.29	9	187.44	187.00	-2	3,574	-0.06%
2024/03/18	0	0.00	7	173.29	176.50	-7	3,387	-0.21%
2024/03/15	26	171.48	2	172.50	172.50	24	3,349	0.72%
2024/03/14	5	180.10	15	180.20	180.00	-10	3,217	-0.31%
2024/03/13	5	181.30	7	182.86	184.00	-2	3,053	-0.07%
2024/03/12	0	0.00	7	174.86	177.50	-7	2,914	-0.24%
2024/03/11	4	167.00	0	0.00	167.50	4	2,822	0.14%
2024/03/08	5	170.00	7	171.07	170.00	-2	2,772	-0.07%
2024/03/07	3	150.33	10	162.65	166.00	-7	2,569	-0.27%
2024/03/06	0	0.00	2	151.00	151.00	-2	2,420	-0.08%
2024/03/05	2	147.75	0	0.00	149.00	2	2,397	0.08%
2024/03/04	1	149.00	0	0.00	148.50	1	2,357	0.04%
2024/03/01	2	144.25	0	0.00	144.00	2	2,319	0.09%
2024/02/29	0	147.50	0	0.00	147.50	0	2,268	0.00%
2024/02/27	1	146.00	0	0.00	146.50	1	2,272	0.04%
2024/02/26	0	0.00	1	146.50	147.00	-1	2,303	-0.04%
2024/02/22	0	0.00	2	144.75	145.00	-2	2,325	-0.09%
2024/02/05	0	0.00	8	138.50	139.50	-8	2,333	-0.34%
2024/01/31	1	138.50	0	0.00	138.50	1	2,399	0.04%
2024/01/30	1	140.00	0.1	140.00	138.50	1	2,426	0.04%
2024/01/29	1	140.00	3	139.50	140.00	-2	2,446	-0.08%
2024/01/18	1	138.00	0	0.00	137.50	1	2,557	0.04%
2024/01/17	0	0.00	1	138.50	138.00	-1	2,551	-0.04%
2024/01/16	2	137.75	0	0.00	138.50	2	2,545	0.08%
2024/01/15	1	136.00	0	0.00	137.00	1	2,578	0.04%
2024/01/12	1	135.50	0.1	136.00	135.50	0.9	2,609	0.03%
2024/01/11	0	0.00	0.4	135.38	136.00	-0.4	2,626	-0.02%
2024/01/09	2	132.00	0	0.00	134.00	2	2,653	0.08%
2024/01/08	0.3	138.50	0	0.00	139.00	0.3	2,565	0.01%
2024/01/05	3	138.00	0	0.00	139.00	3	2,564	0.12%
2024/01/03	2.3	136.11	1	139.00	139.50	1.3	2,548	0.05%
2024/01/02	1	133.50	8	139.00	139.00	-7	2,481	-0.28%
2023/12/29	8	133.00	0	0.00	133.00	8	2,448	0.33%
2023/12/25	0	133.50	0	0.00	131.00	0	2,464	0.00%
2023/12/22	0	0.00	1	133.50	133.50	-1	2,450	-0.04%
2023/12/19	1	131.00	4	131.00	132.00	-3	2,383	-0.13%
2023/12/13	3	135.00	0	0.00	135.00	3	2,255	0.13%
2023/12/12	1	136.00	1	137.00	136.00	0	2,254	0.00%
2023/12/11	0	0.00	2	134.50	134.50	-2	2,269	-0.09%
2023/12/08	0	0.00	4	133.50	133.50	-4	2,367	-0.17%
2023/12/04	3	131.33	2	131.50	132.00	1	2,493	0.04%
2023/11/27	1	132.00	0	0.00	131.50	1	2,601	0.04%
2023/11/24	2	131.50	0	0.00	133.50	2	2,590	0.08%
2023/11/22	1	129.50	1	129.50	129.50	0	2,539	0.00%
2023/11/20	0	0.00	3	129.00	129.50	-3	2,531	-0.12%
2023/11/16	0	0.00	0.1	128.50	129.00	-0.1	2,539	0.00%
2023/11/09	0	0.00	1	128.00	127.00	-1	2,633	-0.04%
2023/11/07	2	126.00	0	0.00	127.00	2	2,666	0.08%
2023/11/06	6	126.25	0	0.00	126.50	6	2,674	0.22%
2023/11/03	2	125.50	2	126.25	126.00	0	2,702	0.00%
2023/11/02	3	125.67	0	0.00	125.50	3	2,754	0.11%
2023/10/31	0	0.00	3	125.50	124.00	-3	2,817	-0.11%
2023/10/30	5	125.50	0	0.00	124.50	5	2,836	0.18%
2023/10/24	1	128.00	1	126.50	126.50	0	3,142	0.00%
2023/10/18	0	0.00	5	124.00	125.00	-5	3,148	-0.16%
2023/10/13	2	123.00	0	0.00	123.00	2	3,234	0.06%
2023/10/06	0	124.50	0	0.00	124.00	0	3,233	0.00%
2023/10/04	1	124.50	1	125.00	124.50	0	3,236	0.00%
2023/10/02	0	0.00	1	124.50	123.50	-1	3,236	-0.03%
2023/09/28	1	123.50	0	0.00	123.00	1	3,252	0.03%
2023/09/25	1	126.00	0	0.00	126.00	1	3,262	0.03%
2023/09/21	0	0.00	8	126.56	126.50	-8	3,281	-0.24%
2023/09/18	0	128.00	0	0.00	129.00	0	3,486	0.00%
2023/09/15	10	129.00	2	130.00	129.00	8	3,504	0.23%
2023/09/14	1	128.50	3	130.33	129.00	-2	3,513	-0.06%
2023/09/13	3	130.17	3	129.67	129.50	0	3,476	0.00%
2023/09/08	0	0.00	1	126.00	126.00	-1	3,407	-0.03%
2023/09/06	0	0.00	7	125.79	127.00	-7	3,394	-0.21%
2023/09/05	0	0.00	1	123.50	123.50	-1	3,326	-0.03%
2023/09/04	0	0.00	7	120.71	122.00	-7	3,329	-0.21%
2023/09/01	0	0.00	0	118.50	119.50	0	3,308	0.00%
2023/08/17	1	117.50	0	0.00	118.50	1	3,344	0.03%
2023/08/15	1	116.50	10	117.00	116.50	-9	3,308	-0.27%
2023/08/14	1	116.00	0	0.00	116.50	1	3,299	0.03%
2023/08/11	0	0.00	1	119.00	119.50	-1	3,242	-0.03%
2023/08/09	7	117.36	0	0.00	119.00	7	3,182	0.22%
2023/08/07	2	117.50	5	117.30	118.50	-3	3,089	-0.10%
2023/08/04	1	117.00	0	0.00	118.00	1	3,047	0.03%
2023/08/02	1	118.00	10	117.00	118.00	-9	3,017	-0.30%
2023/08/01	14	117.54	0	0.00	117.50	14	2,960	0.47%
2023/07/31	10	120.00	10	121.40	120.50	0	2,884	0.00%
2023/07/27	0	0.00	1	112.00	111.00	-1	2,628	-0.04%
2023/07/19	2	109.25	0.1	109.50	109.00	2	2,638	0.07%
2023/07/18	0	0.00	1	111.00	111.50	-1	2,630	-0.04%
2023/07/14	0	0.00	2	109.50	108.50	-2	2,636	-0.08%
2023/07/12	0	0.00	6	110.00	111.00	-6	2,672	-0.22%
2023/07/10	0	0.00	2	109.00	109.00	-2	2,828	-0.07%
2023/07/07	1	109.00	0	0.00	109.50	1	2,841	0.04%
2023/07/05	0	0.00	2	110.00	109.50	-2	2,828	-0.07%
2023/07/04	0	0.00	4	109.50	109.00	-4	2,835	-0.14%
2023/07/03	1	109.00	2	110.00	110.00	-1	2,821	-0.04%
2023/06/29	2	111.00	6	111.00	111.00	-4	2,796	-0.14%
2023/06/28	0	0.00	1	111.00	111.00	-1	2,772	-0.04%
2023/06/27	3	109.67	0	0.00	108.00	3	2,748	0.11%
2023/06/26	2	123.00	0	0.00	123.00	2	2,576	0.08%
2023/06/21	0	0.00	3	124.50	124.00	-3	2,501	-0.12%
2023/06/20	0	0.00	17	123.68	124.50	-17	2,489	-0.68%
2023/06/19	1	122.50	0	0.00	123.00	1	2,461	0.04%
2023/06/15	0	0.00	5	126.00	126.00	-5	2,339	-0.21%
2023/06/14	0	0.00	2	125.00	125.00	-2	2,343	-0.09%
2023/06/12	1	123.50	0	0.00	124.00	1	2,307	0.04%
2023/06/09	0	0.00	0.1	123.00	124.00	-0.1	2,290	0.00%
2023/06/08	0	0.00	1	122.00	122.50	-1	2,278	-0.04%
2023/06/06	1	119.50	0	0.00	120.00	1	2,262	0.04%
2023/06/05	0	0.00	0.1	121.00	121.00	-0.1	2,249	0.00%
2023/06/02	0	0.00	3.2	120.47	121.00	-3.2	2,244	-0.14%
2023/05/31	1	117.50	0	0.00	118.00	1	2,201	0.05%
2023/05/29	1	119.50	0	0.00	120.00	1	2,151	0.05%
2023/05/26	0	0.00	1	119.00	119.00	-1	2,139	-0.05%
2023/05/25	1	118.50	0	0.00	118.50	1	2,115	0.05%
2023/05/24	0	0.00	1	117.00	118.00	-1	2,098	-0.05%
2023/05/23	0	0.00	1	117.00	117.00	-1	2,091	-0.05%
2023/05/22	0	0.00	3	116.17	116.50	-3	2,067	-0.15%
2023/05/18	2	114.50	21	115.48	115.50	-19	2,049	-0.93%
2023/05/17	0	0.00	10	114.00	114.50	-10	2,040	-0.49%
2023/05/16	0	0.00	1	114.50	114.00	-1	2,037	-0.05%
2023/05/15	0	0.00	2	114.00	113.50	-2	2,031	-0.10%
2023/05/09	0.2	114.50	0	0.00	114.00	0.2	2,049	0.01%
2023/05/05	0	0.00	1	114.00	114.00	-1	2,041	-0.05%
2023/05/04	0	0.00	1	114.00	113.50	-1	2,048	-0.05%
2023/04/27	0	0.00	5	112.50	112.50	-5	2,120	-0.24%
2023/04/26	1	111.00	5	112.00	112.50	-4	2,046	-0.20%
2023/04/25	0	0.00	12	113.17	112.00	-12	2,015	-0.60%
2023/04/24	1	111.50	0	0.00	111.50	1	1,976	0.05%
2023/04/20	1	112.50	2	113.00	112.50	-1	1,908	-0.05%
2023/04/19	2	113.50	4	115.13	114.00	-2	1,946	-0.10%
2023/04/18	9	112.50	0	0.00	112.50	9	1,951	0.46%
2023/04/14	7	113.71	1	114.00	112.00	6	1,890	0.32%
2023/04/13	4	109.50	0	0.00	109.50	4	1,715	0.23%
2023/04/11	0	0.00	4	112.50	112.50	-4	1,712	-0.23%
2023/04/07	0	0.00	18	112.03	112.00	-18	1,655	-1.09%
2023/04/06	2	110.00	0	0.00	111.00	2	1,633	0.12%
2023/03/31	0	0.00	2	110.50	110.50	-2	1,627	-0.12%
2023/03/30	0	0.00	13	111.00	110.00	-13	1,658	-0.78%
2023/03/28	5	109.40	0	0.00	109.50	5	1,724	0.29%
2023/03/15	2	105.00	0	0.00	105.00	2	1,819	0.11%
2023/03/10	4	106.63	0	0.00	106.00	4	1,799	0.22%
2023/03/08	0	0.00	30	108.00	108.50	-30	1,800	-1.67%
2023/03/07	3	108.17	0	0.00	108.50	3	1,810	0.17%
2023/03/06	1	108.00	10	108.00	108.00	-9	1,798	-0.50%
2023/03/03	3	107.17	0	0.00	107.00	3	1,800	0.17%
2023/03/02	2	105.00	0	0.00	105.50	2	1,783	0.11%
2023/02/21	3	104.50	0	0.00	106.00	3	1,834	0.16%
2023/02/14	4	103.50	0	0.00	103.50	4	1,909	0.21%
2023/02/08	0	0.00	1	104.50	104.00	-1	1,968	-0.05%
2023/02/02	0	0.00	1	104.00	103.50	-1	2,022	-0.05%
2023/01/30	0	0.00	6	101.92	102.00	-6	1,993	-0.30%
2023/01/17	0	0.00	0	99.80	100.50	0	1,983	0.00%
2023/01/13	0.1	99.00	0	0.00	98.30	0.1	1,970	0.01%
2023/01/12	1	98.30	0	0.00	98.10	1	1,980	0.05%
2023/01/11	0.1	99.50	0	0.00	98.90	0.1	1,977	0.00%
2023/01/10	3	98.77	0	0.00	98.70	3	1,993	0.15%
2023/01/09	6	99.30	23	98.26	98.80	-17	2,004	-0.85%
2023/01/06	3	101.50	0	0.00	101.50	3	1,947	0.15%
2023/01/03	2	104.50	2	105.00	105.50	0	1,902	0.00%
2022/12/30	1	105.50	1	106.00	105.00	0	1,909	0.00%
2022/12/29	0	0.00	1	106.50	106.00	-1	1,891	-0.05%
2022/12/28	20	105.00	2	104.00	104.50	18	1,896	0.95%
2022/12/27	7	105.00	0	0.00	105.50	7	1,956	0.36%
2022/12/26	3	105.00	0	0.00	105.00	3	1,971	0.15%
2022/12/22	1	105.50	0	0.00	105.50	1	2,027	0.05%
2022/12/20	2	107.00	30	109.50	107.00	-28	2,033	-1.38%
2022/12/19	1	108.50	21	109.69	109.00	-20	1,994	-1.00%
2022/12/16	1	105.50	4	106.50	107.00	-3	1,886	-0.16%
2022/12/13	1	105.00	0	0.00	103.50	1	1,905	0.05%
2022/12/07	0	0.00	1	105.50	105.00	-1	1,949	-0.05%
2022/12/05	2	105.00	0	0.00	106.00	2	1,936	0.10%
2022/12/02	0	0.00	1	106.00	106.00	-1	1,951	-0.05%
2022/12/01	0	0.00	2	105.00	106.00	-2	1,951	-0.10%
2022/11/30	0	0.00	2	105.00	105.00	-2	1,942	-0.10%
2022/11/29	0	0.00	2.1	103.03	104.00	-2.1	1,950	-0.11%
2022/11/25	1	102.00	0	0.00	102.00	1	1,945	0.05%
2022/11/24	0	104.00	0	0.00	103.50	0	1,941	0.00%
2022/11/23	5	104.50	10	104.00	104.00	-5	1,936	-0.26%
2022/11/17	0	0.00	32	104.47	104.50	-32	1,871	-1.71%
2022/11/16	0	0.00	1	103.50	103.50	-1	1,852	-0.05%
2022/11/15	3	102.50	1	103.00	103.50	2	1,835	0.11%
2022/11/11	16	102.00	1	103.50	101.50	15	1,812	0.83%
2022/11/10	0	0.00	3	101.00	101.00	-3	1,791	-0.17%
2022/11/09	5	101.00	7	101.21	101.50	-2	1,782	-0.11%
2022/11/08	10	99.50	0	0.00	99.20	10	1,747	0.57%
2022/11/04	1	98.50	0	0.00	99.10	1	1,771	0.06%
2022/11/02	0	0.00	32	98.57	99.90	-32	1,822	-1.76%
2022/11/01	1	97.70	0	0.00	98.20	1	1,803	0.06%
2022/10/31	0	0.00	6	97.97	98.40	-6	1,805	-0.33%
2022/10/28	0	0.00	1	96.00	95.60	-1	1,772	-0.06%
2022/10/25	1	93.40	0	0.00	93.20	1	1,744	0.06%
2022/10/21	5	96.10	1	95.80	95.80	4	1,753	0.23%
2022/10/20	1	95.60	0	0.00	96.30	1	1,758	0.06%
2022/10/18	0	0.00	1	99.30	98.50	-1	1,728	-0.06%
2022/10/14	1	96.50	1.1	96.51	96.00	-0.1	1,744	-0.01%
2022/10/13	32.1	95.22	1	95.70	94.70	31.1	1,778	1.75%
2022/10/11	1	97.80	6	97.28	97.20	-5	1,827	-0.27%
2022/10/07	1	99.00	0	0.00	99.00	1	1,816	0.06%
2022/10/05	0	98.40	1	100.00	97.80	-1	1,819	-0.05%
2022/10/04	6	95.67	0	0.00	98.00	6	1,806	0.33%
2022/10/03	1	99.20	0	0.00	98.60	1	1,745	0.06%
2022/09/30	0	0.00	2	100.00	100.50	-2	1,751	-0.11%
2022/09/28	0	0.00	12	100.40	100.50	-12	1,708	-0.70%
2022/09/27	0	0.00	47	99.97	100.50	-47	1,679	-2.80%
2022/09/26	6	96.95	5	97.42	96.30	1	1,618	0.06%
2022/09/22	5	98.30	0	0.00	98.30	5	1,651	0.30%
2022/09/21	2	99.80	1	100.00	100.50	1	1,615	0.06%
2022/09/20	0	99.70	0	99.70	100.50	0	1,599	0.00%
2022/09/12	0	0.00	1	100.00	99.70	-1	1,753	-0.06%
2022/09/08	0	0.00	0.7	97.50	98.80	-0.7	1,775	-0.04%
2022/09/06	1	94.70	0	0.00	95.50	1	1,763	0.06%
2022/09/05	1.1	97.19	1	96.60	96.50	0.1	1,748	0.00%
2022/08/31	10	100.50	0	0.00	100.50	10	1,715	0.58%
2022/08/26	0	0.00	3	99.50	99.60	-3	1,714	-0.18%
2022/08/25	0	0.00	1	99.00	99.00	-1	1,712	-0.06%
2022/08/23	0	0.00	1	100.50	100.00	-1	1,727	-0.06%
2022/08/18	1	100.00	0	0.00	100.50	1	1,728	0.06%
2022/08/17	1	100.00	0	0.00	100.00	1	1,727	0.06%
2022/08/15	1	100.00	0	0.00	100.00	1	1,714	0.06%
2022/08/12	3	100.50	1	101.00	100.50	2	1,701	0.12%
2022/08/11	1	100.50	0	0.00	100.50	1	1,699	0.06%
2022/08/10	3	99.60	0	0.00	99.50	3	1,677	0.18%
2022/08/08	0	0.00	1	96.30	96.50	-1	1,629	-0.06%
2022/08/05	0	0.00	2	94.10	94.60	-2	1,619	-0.12%
2022/08/03	0	0.00	10	93.34	93.40	-10	1,628	-0.61%
2022/08/02	5	92.52	5	92.40	92.60	0	1,634	0.00%
2022/08/01	1.1	93.21	0	0.00	93.20	1.1	1,638	0.07%
2022/07/29	0	0.00	1	92.00	93.30	-1	1,628	-0.06%
2022/07/26	0.1	88.40	0	0.00	87.70	0.1	1,581	0.00%
2022/07/25	0	88.20	1	88.00	88.40	-1	1,632	-0.06%
2022/07/20	0.1	85.90	0	0.00	85.80	0.1	1,618	0.01%
2022/07/19	1	83.90	0	0.00	85.20	1	1,605	0.06%
2022/07/18	1	84.60	0	0.00	84.80	1	1,609	0.06%
2022/07/15	0	0.00	1	84.50	84.50	-1	1,596	-0.06%
2022/07/13	0	0.00	1	84.80	84.00	-1	1,622	-0.06%
2022/07/11	5	84.30	0	0.00	84.10	5	1,630	0.31%
2022/07/08	1	83.40	1	84.00	83.90	0	1,647	0.00%
2022/07/06	0	0.00	1	82.60	82.00	-1	1,635	-0.06%
2022/07/04	1	83.00	0	0.00	83.00	1	1,652	0.06%
2022/07/01	1	84.30	0	0.00	82.90	1	1,665	0.06%
2022/06/30	5	86.90	2	86.30	86.80	3	1,648	0.18%
2022/06/29	0	0.00	10	87.82	87.90	-10	1,627	-0.61%
2022/06/28	0	87.60	0	0.00	88.30	0	1,609	0.00%
2022/06/27	1	88.00	5	87.76	87.10	-4	1,598	-0.25%
2022/06/24	21.1	87.34	0	0.00	86.70	21.1	1,598	1.32%
2022/06/23	0.1	98.80	5	98.50	97.60	-5	1,512	-0.33%
2022/06/21	0	0.00	5	101.70	102.50	-5	1,412	-0.35%
2022/06/20	0	0.00	2	101.75	101.00	-2	1,394	-0.14%
2022/06/17	0	0.00	18	104.33	105.00	-18	1,356	-1.33%
2022/06/16	0	0.00	20	105.00	104.50	-20	1,339	-1.49%
2022/06/14	0	105.00	0	0.00	105.50	0	1,374	0.00%
2022/06/13	0	0.00	1	104.50	105.50	-1	1,402	-0.07%
2022/06/10	0	0.00	10	105.50	106.00	-10	1,427	-0.70%
2022/06/08	0	0.00	1	106.00	106.50	-1	1,440	-0.07%
2022/06/01	0	0.00	1	105.50	106.50	-1	1,538	-0.07%
2022/05/27	10	104.50	0	0.00	103.50	10	1,584	0.63%
2022/05/24	1	104.50	1	104.00	104.50	0	1,663	0.00%
2022/05/18	0	102.50	0	0.00	103.00	0	1,678	0.00%
2022/05/16	0	0.00	1	102.00	103.00	-1	1,704	-0.06%
2022/05/10	0	101.50	2	100.50	101.50	-2	1,703	-0.12%
2022/05/09	3	102.00	4	102.38	102.00	-1	1,715	-0.06%
2022/05/04	0	0.00	1	103.00	103.00	-1	1,760	-0.06%
2022/05/03	0	102.50	0	0.00	103.00	0	1,792	0.00%
2022/04/29	1	103.50	0	0.00	102.50	1	1,804	0.06%
2022/04/28	0	0.00	0	103.00	103.00	0	1,804	0.00%
2022/04/25	1	104.00	3	105.33	105.00	-2	1,882	-0.11%
2022/04/21	0	0.00	2	106.50	106.50	-2	1,867	-0.11%
2022/04/20	0	0.00	2	105.00	105.50	-2	1,862	-0.11%
2022/04/18	0	0.00	2	104.50	104.50	-2	1,854	-0.11%
2022/04/14	0	0.00	13	104.38	104.50	-13	1,857	-0.70%
2022/04/12	0	0.00	2	102.25	102.50	-2	1,857	-0.11%
2022/04/11	1	101.50	0	0.00	101.50	1	1,873	0.05%
2022/04/08	0	0.00	1	103.00	102.50	-1	1,874	-0.05%
2022/04/07	0	0.00	2	101.50	101.50	-2	1,891	-0.11%
2022/04/06	1	102.00	0	0.00	102.50	1	1,889	0.05%
2022/03/30	1	104.00	0	0.00	104.00	1	1,914	0.05%
2022/03/29	0	0.00	1	104.50	104.50	-1	1,932	-0.05%
2022/03/22	1	101.50	1	102.00	102.50	0	2,035	0.00%
2022/03/21	2	102.00	1	102.00	101.50	1	2,046	0.05%
2022/03/18	1	101.50	0	0.00	102.00	1	2,073	0.05%
2022/03/17	1	102.00	0	0.00	102.00	1	2,059	0.05%
2022/03/11	0.5	102.00	1	102.00	101.50	-0.5	1,988	-0.03%
2022/03/10	2	102.50	0	0.00	102.50	2	1,998	0.10%
2022/03/09	0	0.00	1	101.00	101.00	-1	1,990	-0.05%
2022/03/07	2	101.25	1	100.50	100.50	1	1,952	0.05%
2022/03/04	1	103.00	0	0.00	103.00	1	1,922	0.05%
2022/03/01	0.3	101.50	1	101.50	101.50	-0.7	1,893	-0.04%
2022/02/25	0	0.00	2	100.20	100.50	-2	1,895	-0.11%
2022/02/24	1.2	100.00	0	0.00	99.80	1.2	1,885	0.06%
2022/02/23	1	100.00	0	0.00	100.50	1	1,856	0.05%
2022/02/21	0.2	102.00	0	0.00	102.00	0.2	1,954	0.01%
2022/02/14	1	101.00	1	100.50	101.00	0	1,998	0.00%
2022/02/11	1	103.00	1	102.50	103.00	0	1,982	0.00%
2022/02/10	30	103.00	0	0.00	103.50	30	2,006	1.50%
2022/02/08	0	0.00	1	103.00	103.00	-1	2,001	-0.05%
2022/02/07	0	102.50	0	0.00	102.50	0	1,992	0.00%
2022/01/26	1	101.00	0	0.00	101.50	1	1,984	0.05%
2022/01/25	1	100.00	0	0.00	101.00	1	1,995	0.05%
2022/01/21	2.2	101.00	0	0.00	101.00	2.2	2,020	0.11%
2022/01/20	1	103.50	0	0.00	103.50	1	1,977	0.05%
2022/01/19	3	104.00	0	0.00	104.00	3	1,964	0.15%
2022/01/18	6	104.92	2	104.75	105.00	4	1,934	0.21%
2022/01/17	0	0.00	1	102.00	102.50	-1	1,842	-0.05%
2022/01/14	1	101.00	0	0.00	101.00	1	1,830	0.05%
2022/01/12	3	100.67	0	0.00	101.00	3	1,841	0.16%
2022/01/11	1	100.50	0	0.00	101.00	1	1,834	0.05%
2022/01/10	1	100.50	0	0.00	101.50	1	1,842	0.05%
2022/01/07	2	101.25	0	0.00	101.50	2	1,858	0.11%
2022/01/06	1	101.00	0	0.00	101.50	1	1,898	0.05%
2022/01/05	1	101.50	0	0.00	101.50	1	1,942	0.05%
2022/01/04	5	101.90	2	102.00	102.00	3	1,939	0.15%
2022/01/03	2	101.00	5	101.50	101.50	-3	1,918	-0.16%
2021/12/30	1	100.50	0	0.00	101.00	1	1,912	0.05%
2021/12/29	1	100.00	0	100.50	100.50	1	1,892	0.05%
2021/12/28	0	0.00	4	100.00	100.50	-4	1,881	-0.21%
2021/12/27	1	100.00	0	0.00	100.50	1	1,875	0.05%
2021/12/24	1.1	100.45	0	0.00	100.50	1.1	1,886	0.06%
2021/12/22	0	0.00	2	99.00	99.50	-2	1,861	-0.11%
2021/12/21	1	98.80	0	0.00	99.00	1	1,850	0.05%
2021/12/17	0	0.00	1	98.80	99.10	-1	1,852	-0.05%
2021/12/16	0	0.00	42	97.23	98.10	-42	1,824	-2.30%
2021/12/14	8.1	95.15	2	95.10	95.00	6.1	1,847	0.33%
2021/12/13	3	97.00	0	0.00	96.70	3	1,810	0.17%
2021/12/10	2.1	97.31	0	0.00	97.30	2.1	1,804	0.11%
2021/12/09	1	97.90	0	0.00	97.80	1	1,808	0.06%
2021/12/08	1	97.60	0	0.00	97.70	1	1,809	0.06%
2021/12/03	0.1	97.70	0	0.00	97.70	0.1	1,811	0.01%
2021/12/02	2	97.40	1	97.20	97.40	1	1,808	0.06%
2021/11/26	3	97.07	0	0.00	97.00	3	1,818	0.16%
2021/11/25	0	0.00	0.1	98.70	98.20	-0.1	1,808	0.00%
2021/11/24	2.1	98.50	0	0.00	98.40	2.1	1,806	0.12%
2021/11/23	3.1	98.87	0	0.00	98.50	3.1	1,794	0.17%
2021/11/22	0.2	100.25	0	0.00	100.00	0.2	1,784	0.01%
2021/11/19	5	99.94	0	0.00	99.70	5	1,800	0.28%
2021/11/18	1	100.50	2	100.30	100.50	-1	1,785	-0.06%
2021/11/17	3	98.03	0	0.00	97.90	3	1,736	0.17%
2021/11/16	2	98.10	0	0.00	97.70	2	1,752	0.11%
2021/11/15	0	0.00	4	97.70	97.90	-4	1,757	-0.23%
2021/11/11	10	96.90	0	0.00	96.70	10	1,809	0.55%
2021/11/10	2	97.00	0	0.00	97.00	2	1,831	0.11%
2021/11/09	1	97.10	0	0.00	97.10	1	1,850	0.05%
2021/11/08	1	98.00	0	0.00	98.20	1	1,834	0.05%
2021/11/05	1	96.40	0	0.00	96.60	1	1,863	0.05%
2021/11/04	1	96.60	1.1	97.00	96.30	-0.1	1,910	-0.01%
2021/11/03	5	95.96	0	0.00	96.00	5	1,927	0.26%
2021/11/02	1	96.10	2	96.20	96.10	-1	1,975	-0.05%
2021/11/01	0	0.00	4	97.10	97.90	-4	1,999	-0.20%
2021/10/28	0	0.00	5	95.26	95.10	-5	2,092	-0.24%
2021/10/26	0	0.00	1	94.30	94.30	-1	2,183	-0.05%
2021/10/21	0	0.00	1	93.00	92.00	-1	2,275	-0.04%
2021/10/18	0	0.00	1	90.90	91.00	-1	2,628	-0.04%
2021/10/14	4.1	89.19	0	0.00	88.70	4.1	2,725	0.15%
2021/10/13	3.1	91.23	0	0.00	90.80	3.1	2,723	0.11%
2021/10/12	0	0.00	2	93.00	93.30	-2	2,707	-0.07%
2021/10/08	20.1	94.69	0	0.00	94.00	20.1	2,724	0.74%
2021/09/27	1	92.80	0	0.00	92.80	1	3,329	0.03%
2021/09/24	1	93.00	0	0.00	92.70	1	3,345	0.03%
2021/09/23	3	92.93	0	0.00	92.70	3	3,338	0.09%
2021/09/22	7	93.87	0	0.00	92.60	7	3,330	0.21%
2021/09/13	2	94.40	0	0.00	94.60	2	3,391	0.06%
2021/09/10	6	94.60	0	0.00	94.50	6	3,401	0.18%
2021/09/08	21	94.14	0	0.00	94.10	21	3,446	0.61%
2021/09/06	1	97.00	0	0.00	96.00	1	3,479	0.03%
2021/09/03	0	0.00	1	98.60	98.00	-1	3,465	-0.03%
2021/09/02	1	98.00	0	0.00	98.00	1	3,463	0.03%
2021/08/31	15	98.20	0	0.00	99.00	15	3,487	0.43%
2021/08/27	0	0.00	6	97.90	97.60	-6	3,502	-0.17%
2021/08/26	1	97.70	0	0.00	97.50	1	3,505	0.03%
2021/08/25	5	98.80	4	98.60	99.10	1	3,497	0.03%
2021/08/24	1	97.70	5	97.76	97.50	-4	3,483	-0.11%
2021/08/23	1	95.80	1	95.60	95.40	0	3,490	0.00%
2021/08/20	3	94.30	6	94.43	93.80	-3	3,469	-0.09%
2021/08/19	0	96.40	0	0.00	96.00	0	3,453	0.00%
2021/08/18	2	97.05	3	97.80	97.90	-1	3,429	-0.03%
2021/08/17	20	96.30	2	97.25	97.60	18	3,418	0.53%
2021/08/16	1	96.10	2	96.05	96.30	-1	3,376	-0.03%
2021/08/13	7	96.14	2	95.90	95.30	5	3,368	0.15%
2021/08/12	1	97.90	2	97.80	97.60	-1	3,354	-0.03%
2021/08/11	10	97.31	0	0.00	97.10	10	3,366	0.30%
2021/08/10	6.1	99.04	0	0.00	98.90	6.1	3,348	0.18%
2021/08/09	43	100.50	0	0.00	100.50	43	3,349	1.28%
2021/08/06	14	101.39	0	0.00	101.00	14	3,377	0.41%
2021/08/05	2	101.75	1	102.50	102.50	1	3,393	0.03%
2021/08/04	8	101.06	3	101.50	101.00	5	3,452	0.14%
2021/08/03	4.1	101.38	1	102.50	102.50	3.1	3,476	0.09%
2021/08/02	24	103.52	1	103.50	104.00	23	3,441	0.67%
2021/07/30	3	105.83	1	106.00	105.50	2	3,429	0.06%
2021/07/29	4	106.38	1	107.00	107.00	3	3,435	0.09%
2021/07/28	2	107.00	1	107.00	107.00	1	3,455	0.03%
2021/07/27	0	110.00	4	109.50	109.00	-4	3,535	-0.11%
2021/07/26	2	111.00	0	0.00	110.50	2	3,628	0.06%
2021/07/23	23.2	111.52	0	0.00	110.50	23.2	3,795	0.61%
2021/07/22	11	123.95	10.2	124.00	124.50	0.8	3,602	0.02%
2021/07/21	3	122.83	1	124.50	123.00	2	3,539	0.06%
2021/07/20	2	123.75	0	0.00	124.50	2	3,511	0.06%
2021/07/19	2	126.00	0	0.00	125.50	2	3,453	0.06%
2021/07/15	2	125.50	2	126.00	126.00	0	3,471	0.00%
2021/07/14	10	125.00	109	125.00	126.00	-99	3,480	-2.84%	大賣/
2021/07/13	5	125.00	1	124.50	125.00	4	3,450	0.12%
2021/07/12	1	126.50	2	126.50	126.50	-1	3,402	-0.03%
2021/07/09	0	0.00	157	127.18	127.00	-157	3,415	-4.60%	大賣/鉅額交易
2021/07/08	0	0.00	6	129.75	129.00	-6	3,466	-0.17%
2021/07/07	0	0.00	2	127.75	128.00	-2	3,377	-0.06%
2021/07/06	1	126.00	3	127.67	128.00	-2	3,355	-0.06%
2021/07/05	5	126.00	0	0.00	126.00	5	3,340	0.15%
2021/07/02	0	0.00	6	125.42	125.50	-6	3,353	-0.18%
2021/07/01	0	0.00	2	123.00	122.50	-2	3,352	-0.06%
2021/06/30	0	0.00	10	120.50	121.50	-10	3,347	-0.30%
2021/06/28	1	122.00	17	121.12	122.00	-16	3,360	-0.48%
2021/06/25	0	0.00	4	120.00	120.00	-4	3,372	-0.12%
2021/06/24	1	118.00	0	0.00	118.50	1	3,373	0.03%
2021/06/23	0	0.00	1	118.00	118.00	-1	3,385	-0.03%
2021/06/22	0	0.00	1	117.50	116.50	-1	3,397	-0.03%
2021/06/21	5	116.70	0	0.00	116.00	5	3,419	0.15%
2021/06/18	2	117.75	0	0.00	117.50	2	3,498	0.06%
2021/06/17	0	0.00	20	118.50	119.00	-20	3,524	-0.57%
2021/06/16	0	0.00	20	119.50	119.50	-20	3,586	-0.56%
2021/06/15	0	0.00	1	119.00	118.50	-1	3,653	-0.03%
2021/06/10	1	117.50	2	117.25	117.50	-1	3,759	-0.03%
2021/06/09	4	116.00	1	116.00	116.00	3	3,962	0.08%
2021/06/08	2	117.50	0	0.00	117.00	2	3,990	0.05%
2021/06/07	2	117.25	1	118.00	118.00	1	4,029	0.02%
2021/06/04	3	118.50	0	0.00	118.50	3	4,048	0.07%
2021/06/02	1	118.50	0	0.00	118.50	1	4,113	0.02%
2021/06/01	0	0.00	2	119.50	119.50	-2	4,144	-0.05%
2021/05/31	4	117.50	2	118.00	118.00	2	4,168	0.05%
2021/05/26	2	117.50	0	0.00	117.50	2	4,320	0.05%
2021/05/24	1	114.50	1	115.50	116.00	0	4,353	0.00%
2021/05/21	2	116.50	2	117.00	116.50	0	4,376	0.00%
2021/05/20	1	115.00	3	115.67	116.00	-2	4,383	-0.05%
2021/05/19	2	114.75	2	115.75	116.50	0	4,419	0.00%
2021/05/18	0	0.00	3	112.83	116.00	-3	4,428	-0.07%
2021/05/17	4	111.50	22	111.18	110.00	-18	4,440	-0.41%
2021/05/14	1	116.00	10	115.25	116.00	-9	4,404	-0.20%
2021/05/13	0	0.00	30	116.17	116.00	-30	4,365	-0.69%
2021/05/12	8.1	115.80	32	118.16	117.00	-23.9	4,304	-0.56%
2021/05/11	11	122.77	4	124.25	120.50	7	4,221	0.17%
2021/05/10	8	127.06	0	0.00	126.00	8	4,156	0.19%
2021/05/07	1	129.00	4	129.13	130.00	-3	4,206	-0.07%
2021/05/06	0	0.00	1	126.00	126.50	-1	4,219	-0.02%
2021/05/05	3.1	126.00	2	127.00	125.00	1.1	4,233	0.03%
2021/05/04	4.7	128.61	2	130.00	127.00	2.7	4,266	0.06%
2021/05/03	1	130.50	8	130.88	130.50	-7	4,242	-0.16%
2021/04/29	11	129.27	31	129.95	128.50	-20	4,190	-0.48%
2021/04/28	7	125.50	0	0.00	124.50	7	4,029	0.17%
2021/04/27	0	0.00	2.2	128.15	127.50	-2.2	4,141	-0.05%
2021/04/26	0	0.00	7.2	126.79	127.00	-7.2	4,143	-0.17%
2021/04/23	2	124.00	4	125.00	125.50	-2	4,160	-0.05%
2021/04/22	4	125.25	3.2	127.09	124.00	0.8	4,261	0.02%
2021/04/21	0	0.00	3	126.17	126.50	-3	4,388	-0.07%
2021/04/20	0.5	125.00	5.5	125.00	125.00	-5	4,422	-0.11%
2021/04/19	1	123.50	1	124.00	124.00	0	4,424	0.00%
2021/04/16	3	122.50	11	122.55	123.00	-8	4,538	-0.18%
2021/04/15	16.5	121.66	1	123.00	121.50	15.5	4,555	0.34%
2021/04/14	14.4	123.48	1	123.50	123.00	13.4	4,496	0.30%
2021/04/13	5	126.90	10	126.70	126.00	-5	4,421	-0.11%
2021/04/12	4.5	127.94	2	127.75	127.50	2.5	4,450	0.06%
2021/04/08	7.4	129.70	1	129.50	129.50	6.4	4,358	0.15%
2021/04/07	10.5	127.10	1	128.50	129.00	9.5	4,313	0.22%
2021/04/06	4	126.88	2	126.00	126.50	2	4,258	0.05%
2021/04/01	1	126.50	0	0.00	126.50	1	4,248	0.02%
2021/03/30	0	0.00	2	127.00	127.00	-2	4,236	-0.05%
2021/03/29	0	0.00	3	126.00	125.50	-3	4,246	-0.07%
2021/03/26	0.2	124.50	0	0.00	124.50	0.2	4,240	0.00%
2021/03/25	0	0.00	5	123.30	124.00	-5	4,249	-0.12%
2021/03/24	1	124.00	0	0.00	124.00	1	4,286	0.02%
2021/03/23	4	125.13	0	0.00	124.50	4	4,299	0.09%
2021/03/22	1	127.50	13	127.92	128.00	-12	4,293	-0.28%
2021/03/19	0	0.00	13	125.69	126.50	-13	4,255	-0.31%
2021/03/18	0	0.00	18	125.03	125.00	-18	4,186	-0.43%
2021/03/17	3	123.67	1	124.50	123.50	2	4,140	0.05%
2021/03/16	1	124.00	0	0.00	124.50	1	4,183	0.02%
2021/03/15	31	122.98	10	124.05	124.00	21	4,230	0.50%
2021/03/12	12	119.50	1	120.00	120.00	11	4,060	0.27%
2021/03/11	13	119.12	0	0.00	119.00	13	4,059	0.32%
2021/03/10	3	119.83	1	120.50	119.50	2	4,056	0.05%
2021/03/09	0	0.00	1	120.00	119.50	-1	4,083	-0.02%
2021/03/08	2	120.00	1	118.50	119.00	1	4,170	0.02%
2021/03/05	0	0.00	7	118.93	119.50	-7	4,252	-0.16%
2021/03/04	6	118.50	5	119.00	118.50	1	4,410	0.02%
2021/03/03	71	118.35	2	118.75	118.00	69	4,619	1.49%
2021/03/02	2	119.25	0	0.00	118.50	2	4,605	0.04%
2021/02/26	2	119.00	2	119.50	119.50	0	4,573	0.00%
2021/02/25	5	118.50	0	0.00	119.00	5	4,499	0.11%
2021/02/23	1	118.00	1	118.50	118.00	0	4,479	0.00%
2021/02/22	63	119.49	0	0.00	119.00	63	4,460	1.41%
2021/02/19	1	119.50	2	118.75	119.50	-1	4,451	-0.02%
2021/02/05	0	0.00	2	116.50	116.50	-2	4,374	-0.05%
2021/02/03	2	116.25	2	116.25	116.50	0	4,374	0.00%
2021/02/02	0	0.00	4	115.13	115.50	-4	4,369	-0.09%
2021/02/01	3	114.00	0	0.00	114.00	3	4,373	0.07%
2021/01/29	4	114.63	1	116.00	115.00	3	4,356	0.07%
2021/01/28	4	117.88	0	0.00	118.00	4	4,268	0.09%
2021/01/27	3	121.17	2	121.50	121.00	1	4,233	0.02%
2021/01/26	0	0.00	2	121.75	121.50	-2	4,216	-0.05%
2021/01/25	1	121.00	5	120.60	121.50	-4	4,202	-0.10%
2021/01/22	2	118.50	3	119.17	119.50	-1	4,159	-0.02%
2021/01/21	1	118.00	1.2	118.14	118.00	-0.2	4,164	0.00%
2021/01/20	7	118.93	7	120.86	117.50	0	4,133	0.00%
2021/01/19	3	119.17	1	119.50	118.50	2	3,975	0.05%
2021/01/18	1	119.50	0	0.00	119.50	1	3,930	0.03%
2021/01/15	2	119.75	1	119.00	119.50	1	3,880	0.03%
2021/01/14	3	118.17	22	119.27	119.00	-19	3,824	-0.50%
2021/01/13	0	0.00	2	117.25	117.50	-2	3,681	-0.05%
2021/01/12	1	116.00	0	0.00	115.50	1	3,612	0.03%
2021/01/11	10	117.75	13	116.88	116.00	-3	3,584	-0.08%
2021/01/08	1	114.50	0	0.00	114.50	1	3,455	0.03%
2021/01/06	1	116.00	3	116.17	115.00	-2	3,404	-0.06%
2021/01/05	2	116.50	4	116.38	116.50	-2	3,382	-0.06%
2021/01/04	2	114.50	1	115.00	115.00	1	3,390	0.03%
2020/12/31	1	114.50	0	0.00	114.00	1	3,402	0.03%
2020/12/30	1	114.50	0	0.00	115.00	1	3,420	0.03%
2020/12/28	10	116.00	1	116.00	115.50	9	3,422	0.26%
2020/12/25	0	0.00	6	115.08	114.50	-6	3,405	-0.18%
2020/12/24	0	0.00	1.2	115.08	114.00	-1.2	3,401	-0.04%
2020/12/23	5	115.50	4	115.13	114.50	1	3,391	0.03%
2020/12/22	0	0.00	2	114.50	114.00	-2	3,385	-0.06%
2020/12/21	2	113.25	2	114.25	114.50	0	3,368	0.00%
2020/12/18	7	113.29	1	115.00	115.00	6	3,353	0.18%
2020/12/17	0	0.00	29	113.76	115.00	-29	3,312	-0.88%
2020/12/16	24	113.33	4.6	113.28	113.50	19.4	3,279	0.59%
2020/12/15	21	113.38	4	113.38	113.00	17	3,202	0.53%
2020/12/14	1	115.00	0.2	116.00	114.50	0.8	3,206	0.02%
2020/12/11	28	114.14	2.3	113.57	113.50	25.7	3,216	0.80%
2020/12/10	12	115.21	0	0.00	114.50	12	3,194	0.38%
2020/12/09	3	117.83	17.2	118.24	118.00	-14.2	3,129	-0.45%
2020/12/08	31	115.03	10	116.00	115.50	21	3,043	0.69%
2020/12/07	7	116.07	2	115.50	115.50	5	3,034	0.16%
2020/12/04	8	115.75	3	116.00	116.00	5	3,103	0.16%
2020/12/03	16	116.94	0	0.00	116.00	16	3,132	0.51%
2020/12/02	1	119.00	11	118.95	118.50	-10	3,104	-0.32%
2020/12/01	20	117.50	1	118.00	117.50	19	3,005	0.63%
2020/11/30	5	117.40	20	118.78	116.00	-15	2,969	-0.51%
2020/11/27	18	116.67	54.5	115.62	118.50	-36.5	2,832	-1.29%
2020/11/26	0	0.00	1	110.50	110.50	-1	2,661	-0.04%
2020/11/25	3	109.17	0	0.00	109.50	3	2,679	0.11%
2020/11/24	2	110.50	0	0.00	110.50	2	2,683	0.07%
2020/11/20	10	109.25	0	0.00	109.00	10	2,685	0.37%
2020/11/19	10	109.50	0	0.00	109.00	10	2,701	0.37%
2020/11/17	0	0.00	1	110.00	109.00	-1	2,724	-0.04%
2020/11/12	1	109.50	10	109.50	109.00	-9	2,931	-0.31%
2020/11/10	10	110.75	0	0.00	110.00	10	3,035	0.33%
2020/11/09	0	0.00	2	112.00	111.50	-2	3,136	-0.06%
2020/11/06	0	0.00	1	111.00	111.00	-1	3,180	-0.03%
2020/11/05	0	0.00	55	110.82	111.00	-55	3,252	-1.69%
2020/11/04	0	0.00	1	110.50	111.00	-1	3,332	-0.03%
2020/11/03	10	109.75	0	0.00	111.00	10	3,342	0.30%
2020/11/02	31	108.24	0	0.00	108.00	31	3,397	0.91%
2020/10/30	1	112.50	41	112.26	112.50	-40	3,408	-1.17%
2020/10/29	11	111.55	3	111.33	111.50	8	3,486	0.23%
2020/10/28	0	0.00	1	109.50	109.00	-1	3,548	-0.03%
2020/10/22	1	107.50	0	0.00	107.50	1	4,633	0.02%
2020/10/19	0	0.00	30	108.50	109.00	-30	4,994	-0.60%
2020/10/16	1	108.00	26	110.00	108.50	-25	5,039	-0.50%
2020/10/13	0	0.00	2	110.25	110.00	-2	5,330	-0.04%
2020/10/12	2	109.00	101	110.01	109.00	-99	5,371	-1.84%	大賣/
2020/10/08	1	107.50	3	108.00	108.00	-2	5,393	-0.04%
2020/10/06	2	108.25	0	0.00	108.50	2	5,446	0.04%
2020/09/30	0	0.00	1	110.00	110.50	-1	5,703	-0.02%
2020/09/25	0	0.00	6	109.00	106.50	-6	6,268	-0.10%
2020/09/24	31	108.00	0	0.00	108.00	31	6,330	0.49%
2020/09/22	0	0.00	1	110.50	109.50	-1	6,470	-0.02%
2020/09/21	1	109.50	0	0.00	109.50	1	6,465	0.02%
2020/09/17	0	0.00	31	112.50	111.50	-31	6,518	-0.48%
2020/09/16	0	0.00	3	110.50	110.00	-3	6,537	-0.05%
2020/09/15	0	0.00	2	110.50	110.00	-2	6,572	-0.03%
2020/09/14	0	0.00	2	108.00	109.50	-2	6,650	-0.03%
2020/09/11	5	107.10	0	0.00	106.50	5	6,704	0.07%
2020/09/10	1	109.00	5	109.00	108.00	-4	6,723	-0.06%
2020/09/09	7	107.21	3	108.50	108.00	4	6,732	0.06%
2020/09/08	14	106.64	0	0.00	107.00	14	6,659	0.21%
2020/09/07	1	109.50	2	108.50	109.00	-1	6,691	-0.01%
2020/09/03	3	111.50	1	111.00	111.00	2	6,782	0.03%
2020/09/02	0	0.00	10	108.00	110.50	-10	6,778	-0.15%
2020/09/01	24.9	106.23	4	107.38	107.00	20.9	6,804	0.31%
2020/08/31	10	108.00	1	108.00	108.00	9	6,826	0.13%
2020/08/28	2	109.00	0	0.00	109.00	2	6,852	0.03%
2020/08/27	5	110.90	0	0.00	110.50	5	6,923	0.07%
2020/08/26	1	111.00	0	0.00	112.00	1	7,015	0.01%
2020/08/24	6	110.17	0	0.00	110.50	6	7,075	0.08%
2020/08/21	3	110.33	0	0.00	111.00	3	7,138	0.04%
2020/08/20	10	109.85	0	0.00	108.00	10	7,211	0.14%
2020/08/19	4	115.25	0	0.00	114.00	4	7,143	0.06%
2020/08/18	1	118.00	0	0.00	119.00	1	7,066	0.01%
2020/08/14	1	114.50	3	117.50	119.00	-2	7,282	-0.03%
2020/08/13	10	115.80	0	0.00	115.50	10	7,267	0.14%
2020/08/12	7	116.29	4	115.00	117.00	3	7,236	0.04%
2020/08/11	2	116.25	0	0.00	116.00	2	7,231	0.03%
2020/08/10	2	118.75	1	118.50	118.50	1	7,187	0.01%
2020/08/07	0	0.00	7	122.00	122.00	-7	7,156	-0.10%
2020/08/06	5	122.70	0	0.00	122.00	5	7,162	0.07%
2020/08/05	4	121.50	2	121.50	122.50	2	7,121	0.03%
2020/08/04	3	121.00	7	123.79	122.00	-4	7,138	-0.06%
2020/08/03	2	123.25	1	126.50	122.50	1	7,077	0.01%
2020/07/31	1	129.00	10	129.00	125.00	-9	6,992	-0.13%
2020/07/30	8	125.56	29	126.40	125.50	-21	6,759	-0.31%
2020/07/29	5	123.20	37	121.32	123.50	-32	6,553	-0.49%
2020/07/28	0	0.00	1	120.50	117.00	-1	6,255	-0.02%
2020/07/27	1	119.00	4	118.38	117.50	-3	6,152	-0.05%
2020/07/24	4	116.88	17	116.09	116.50	-13	6,124	-0.21%
2020/07/23	5	115.00	2	115.25	115.50	3	6,049	0.05%
2020/07/22	1	112.00	2	111.50	111.50	-1	6,241	-0.02%
2020/07/21	1	112.00	1	113.00	112.00	0	6,292	0.00%
2020/07/20	0	0.00	4	112.25	113.00	-4	6,253	-0.06%
2020/07/17	1	112.00	0	0.00	111.00	1	6,262	0.02%
2020/07/16	0	0.00	3	110.50	111.00	-3	6,285	-0.05%
2020/07/15	5	111.30	0	0.00	109.00	5	6,365	0.08%
2020/07/14	5	110.00	0	0.00	109.50	5	6,407	0.08%
2020/07/13	1	109.50	0	0.00	109.50	1	6,406	0.02%
2020/07/10	6	110.08	3	109.83	109.50	3	6,448	0.05%
2020/07/09	26	114.69	23	113.15	113.50	3	6,441	0.05%
2020/07/08	18	114.11	11	114.18	112.00	7	6,308	0.11%
2020/07/07	22	117.20	41	115.39	114.00	-19	6,256	-0.30%
2020/07/06	6	125.00	8	125.75	126.50	-2	6,116	-0.03%
2020/07/03	5	124.00	6	123.58	124.00	-1	6,162	-0.02%
2020/07/02	4	123.25	14	122.93	123.50	-10	6,214	-0.16%
2020/07/01	2	120.00	0	0.00	120.00	2	6,187	0.03%
2020/06/30	1	118.50	1	119.00	118.50	0	6,219	0.00%
2020/06/29	1	118.00	0	0.00	118.00	1	6,267	0.02%
2020/06/24	1	118.50	0	0.00	119.00	1	6,275	0.02%
2020/06/23	0	0.00	2.3	119.00	119.00	-2.3	6,376	-0.04%
2020/06/19	0	0.00	3	119.83	119.00	-3	6,358	-0.05%
2020/06/18	12	116.21	5	116.80	117.50	7	6,298	0.11%
2020/06/17	0	0.00	1	115.00	114.00	-1	6,238	-0.02%
2020/06/15	7	112.71	1	112.50	113.00	6	6,297	0.10%
2020/06/12	11	112.86	4	109.75	113.50	7	6,321	0.11%
2020/06/11	4	112.88	0	0.00	111.50	4	6,301	0.06%
2020/06/10	7	115.00	3	114.67	115.00	4	6,277	0.06%
2020/06/09	1	113.50	6	113.50	113.50	-5	6,310	-0.08%
2020/06/08	4	113.88	3	113.50	113.50	1	6,311	0.02%
2020/06/05	0	0.00	112	113.52	114.50	-112	6,269	-1.79%	大賣/鉅額交易
2020/06/04	0	0.00	2	111.50	112.50	-2	6,237	-0.03%
2020/06/03	33	110.00	2	109.50	110.00	31	6,219	0.50%
2020/06/02	15	107.43	3	106.83	108.00	12	6,143	0.20%
2020/05/29	9	103.50	4	103.38	103.00	5	6,033	0.08%
2020/05/28	2	104.50	0	0.00	104.00	2	6,060	0.03%
2020/05/27	1	103.50	1	105.00	103.50	0	6,049	0.00%
2020/05/25	2	100.50	2	101.50	102.50	0	5,956	0.00%
2020/05/22	1	101.00	0	0.00	100.50	1	5,957	0.02%
2020/05/21	16	102.91	10	103.10	104.00	6	5,881	0.10%
2020/05/20	2	99.20	3	99.47	99.50	-1	5,688	-0.02%
2020/05/19	12	98.17	6	98.70	97.60	6	5,639	0.11%
2020/05/18	8	98.40	0	0.00	98.00	8	5,578	0.14%
2020/05/15	0	0.00	2	96.70	97.30	-2	5,529	-0.04%
2020/05/14	11	98.38	6	98.30	97.20	5	5,498	0.09%
2020/05/13	4	98.50	35	99.40	99.20	-31	5,447	-0.57%
2020/05/12	0	0.00	1	98.30	97.90	-1	5,453	-0.02%
2020/05/11	1	99.50	0	0.00	98.60	1	5,434	0.02%
2020/05/08	21	98.83	2	98.10	98.60	19	5,336	0.36%
2020/05/07	7	97.37	0	0.00	97.20	7	5,272	0.13%
2020/05/06	3	97.67	1	97.70	97.50	2	5,227	0.04%
2020/05/05	3	98.20	24	98.37	98.00	-21	5,222	-0.40%
2020/05/04	3	97.97	1	97.80	97.80	2	5,199	0.04%
2020/04/29	14	97.41	2	97.30	97.60	12	5,099	0.24%
2020/04/28	9	97.32	8	97.53	97.50	1	5,053	0.02%
2020/04/27	13	98.52	14	97.88	98.00	-1	5,061	-0.02%
2020/04/24	1	93.50	0	0.00	94.00	1	4,757	0.02%
2020/04/23	1	93.90	11	93.51	93.90	-10	4,664	-0.21%
2020/04/22	23	91.91	0	0.00	92.00	23	4,604	0.50%
2020/04/21	0	0.00	12	95.07	94.00	-12	4,506	-0.27%
2020/04/20	7	95.00	0	0.00	95.30	7	4,410	0.16%
2020/04/17	14	92.44	0	0.00	92.80	14	4,257	0.33%
2020/04/15	5	92.50	1	92.40	92.00	4	4,123	0.10%
2020/04/14	2	91.60	0	0.00	91.60	2	4,045	0.05%
2020/04/09	0	0.00	1	88.50	88.00	-1	3,901	-0.03%
2020/04/08	7	88.23	2	90.75	89.20	5	3,786	0.13%
2020/04/07	0	0.00	3	82.77	84.40	-3	3,556	-0.08%
2020/04/06	2	79.75	0	0.00	79.70	2	3,395	0.06%
2020/04/01	0	0.00	3	80.67	81.40	-3	3,287	-0.09%
2020/03/27	175	81.89	10	83.15	80.20	165	3,149	5.24%	大買/鉅額交易
2020/03/26	10	80.20	0	0.00	80.20	10	3,019	0.33%
2020/03/25	3	80.33	10	80.80	79.70	-7	3,005	-0.23%
2020/03/24	10	77.30	2	77.90	77.30	8	2,974	0.27%
2020/03/20	6	73.88	4	74.10	75.00	2	3,015	0.07%
2020/03/19	4	70.50	0	0.00	69.70	4	3,017	0.13%
2020/03/18	1	82.30	5	82.00	77.30	-4	2,966	-0.13%
2020/03/16	0	0.00	2	84.60	84.50	-2	2,909	-0.07%
2020/03/12	21	91.81	0	0.00	87.90	21	2,830	0.74%
2020/03/11	10	94.20	0	0.00	94.40	10	2,870	0.35%
2020/03/10	1	93.20	0	0.00	93.50	1	2,834	0.04%
2020/03/06	3	98.53	0	0.00	98.20	3	2,744	0.11%
2020/03/04	80	98.66	1	98.50	98.10	79	2,727	2.90%
2020/03/03	1	96.80	1	97.40	100.00	0	2,706	0.00%
2020/03/02	3	95.03	3	94.70	95.00	0	2,652	0.00%
2020/02/27	11.1	98.30	1	100.50	98.20	10.1	2,634	0.38%
2020/02/25	1	101.00	0	0.00	100.50	1	2,642	0.04%
2020/02/21	2	103.50	0	0.00	104.00	2	2,637	0.08%
2020/02/20	1	103.50	0	0.00	103.50	1	2,624	0.04%
2020/02/19	5	104.50	0	0.00	104.00	5	2,630	0.19%
2020/02/18	211	104.00	3	103.50	103.50	208	2,620	7.94%	大買/鉅額交易
2020/02/17	1	105.50	0	0.00	105.50	1	2,626	0.04%
2020/02/13	11	106.05	1	105.50	105.50	10	2,673	0.37%
2020/02/10	0	0.00	1	102.50	103.50	-1	2,632	-0.04%
2020/02/06	1	103.00	0	0.00	105.00	1	2,686	0.04%
2020/02/05	3	102.67	0	0.00	102.00	3	2,700	0.11%
2020/02/04	11	105.95	0	0.00	104.50	11	2,692	0.41%
2020/02/03	2	104.50	0	0.00	105.50	2	2,728	0.07%
2020/01/31	3	105.00	1	105.00	105.00	2	2,735	0.07%
2020/01/20	1	115.00	0	0.00	115.00	1	2,669	0.04%
2020/01/17	0.1	116.00	0	0.00	115.50	0.1	3,041	0.00%
2020/01/16	2	115.50	0	0.00	115.00	2	3,189	0.06%
2020/01/15	2	116.50	0	0.00	116.50	2	3,201	0.06%
2020/01/10	1	116.50	0	0.00	116.00	1	3,361	0.03%
2020/01/09	4	116.50	7	116.86	117.00	-3	3,359	-0.09%
2020/01/08	6	117.50	0	0.00	117.00	6	3,348	0.18%
2020/01/07	1	117.00	0	0.00	117.00	1	3,381	0.03%
2020/01/03	1	119.50	0	0.00	119.50	1	3,458	0.03%
2020/01/02	0	0.00	1	121.50	121.50	-1	3,467	-0.03%
2019/12/31	3	120.33	0	0.00	120.00	3	3,462	0.09%
2019/12/27	7	119.50	0	0.00	119.00	7	3,505	0.20%
2019/12/25	0	0.00	1	121.00	121.00	-1	3,670	-0.03%
2019/12/23	0	0.00	3	119.50	120.00	-3	3,634	-0.08%
2019/12/20	0	0.00	2	119.75	119.50	-2	3,625	-0.06%
2019/12/19	4	120.00	0	0.00	120.00	4	3,624	0.11%
2019/12/18	1	121.00	15	120.00	120.50	-14	3,652	-0.38%
2019/12/17	0	0.00	9	120.28	121.50	-9	3,704	-0.24%
2019/12/16	0	0.00	1	119.50	119.50	-1	3,627	-0.03%
2019/12/13	3.1	116.98	0	0.00	116.50	3.1	3,621	0.09%
2019/12/12	1	116.50	0	0.00	116.50	1	3,638	0.03%
2019/12/11	10	116.15	0	0.00	116.00	10	3,705	0.27%
2019/12/10	1	117.50	7	118.07	117.50	-6	3,741	-0.16%
2019/12/09	0	0.00	6	120.00	119.50	-6	3,895	-0.15%
2019/12/06	2	121.00	2	121.50	121.00	0	3,994	0.00%
2019/12/05	0	0.00	1	117.00	117.50	-1	3,912	-0.03%
2019/11/29	0	0.00	3	117.33	117.00	-3	3,933	-0.08%
2019/11/28	15	117.50	0	0.00	116.00	15	3,913	0.38%
2019/11/26	1	116.00	1	115.50	115.50	0	3,906	0.00%
2019/11/25	4	116.25	0	0.00	116.00	4	3,865	0.10%
2019/11/20	2	117.50	1	118.00	118.00	1	3,816	0.03%
2019/11/18	1	119.00	4	121.00	120.50	-3	3,812	-0.08%
2019/11/14	1	117.50	0	0.00	117.00	1	3,834	0.03%
2019/11/12	2	116.50	1	118.00	118.00	1	3,850	0.03%
2019/11/11	0	0.00	1	119.00	118.50	-1	3,838	-0.03%
2019/11/06	40	119.50	0	0.00	120.00	40	3,893	1.03%
2019/11/05	0	0.00	1	121.00	120.50	-1	3,891	-0.03%
2019/11/04	2	121.75	1	122.00	122.00	1	3,879	0.03%
2019/10/31	1	122.50	1	121.00	121.00	0	3,924	0.00%
2019/10/30	1	119.50	0	0.00	119.00	1	3,888	0.03%
2019/10/29	5	118.70	0	0.00	118.50	5	3,871	0.13%
2019/10/28	101	118.01	0	0.00	118.00	101	3,876	2.61%	大買/鉅額交易
2019/10/25	6	120.83	2	124.50	119.00	4	3,854	0.10%
2019/10/24	7	121.07	5	122.20	123.50	2	3,589	0.06%
2019/10/21	2	118.75	1	118.00	118.00	1	3,569	0.03%
2019/10/18	2	119.50	1	120.50	119.50	1	3,578	0.03%
2019/10/17	1	115.50	1	115.50	116.00	0	3,502	0.00%
2019/10/16	1	116.50	0	0.00	115.50	1	3,533	0.03%
2019/10/15	1	116.00	0	0.00	116.50	1	3,551	0.03%
2019/10/14	3	117.50	0	0.00	117.50	3	3,589	0.08%
2019/10/09	7	119.00	0	0.00	118.50	7	3,605	0.19%
2019/10/08	2	121.50	1	121.50	121.00	1	3,769	0.03%
2019/10/02	0	0.00	1	119.50	122.00	-1	4,059	-0.02%
2019/10/01	1	124.00	3	122.50	119.50	-2	4,014	-0.05%
2019/09/27	1	119.50	0	0.00	118.50	1	3,872	0.03%
2019/09/20	4	119.88	0	0.00	118.50	4	4,023	0.10%
2019/09/19	6	122.92	2	123.00	123.00	4	3,976	0.10%
2019/09/18	1	124.00	1	125.00	124.00	0	3,998	0.00%
2019/09/17	1	127.50	1	125.50	127.00	0	3,962	0.00%
2019/09/16	1	128.00	0	0.00	127.00	1	3,935	0.03%
2019/09/12	1	124.00	18	126.17	124.50	-17	3,855	-0.44%
2019/09/11	3	123.17	18	121.83	124.50	-15	3,780	-0.40%
2019/09/10	0	0.00	23	117.48	119.00	-23	3,582	-0.64%
2019/09/09	4	111.50	2	112.50	112.50	2	3,462	0.06%
2019/09/06	11	112.45	0	0.00	112.50	11	3,439	0.32%
2019/09/05	0	0.00	1	115.00	115.00	-1	3,418	-0.03%
2019/09/02	0	0.00	1	115.50	115.00	-1	3,454	-0.03%
2019/08/30	7	113.64	0	0.00	113.50	7	3,481	0.20%
2019/08/29	1	115.50	0	0.00	114.50	1	3,458	0.03%
2019/08/28	0	0.00	5	114.50	115.50	-5	3,465	-0.14%
2019/08/27	0	0.00	4	115.00	114.00	-4	3,479	-0.11%
2019/08/26	2	114.50	0	0.00	113.50	2	3,497	0.06%
2019/08/14	1	122.00	2	120.50	119.00	-1	3,568	-0.03%
2019/08/13	2	116.75	3	115.50	117.00	-1	3,541	-0.03%
2019/08/12	6	118.67	5	117.80	117.00	1	3,568	0.03%
2019/08/08	0	0.00	1	119.50	120.00	-1	3,530	-0.03%
2019/08/05	2	118.00	0	0.00	118.00	2	3,606	0.06%
2019/08/02	4	120.50	0	0.00	119.50	4	3,579	0.11%
2019/08/01	1	122.00	0	0.00	124.50	1	3,554	0.03%
2019/07/31	0	0.00	1	125.50	123.00	-1	3,572	-0.03%
2019/07/30	10	123.50	0	0.00	124.00	10	3,572	0.28%
2019/07/29	20	126.00	1	125.00	125.00	19	3,584	0.53%
2019/07/26	0	0.00	20	125.00	122.00	-20	3,557	-0.56%
2019/07/25	8	121.88	0	0.00	122.00	8	3,444	0.23%
2019/07/24	3	121.17	1	123.50	123.00	2	3,429	0.06%
2019/07/23	0	0.00	6	121.33	123.00	-6	3,455	-0.17%
2019/07/22	3	118.00	0	0.00	118.50	3	3,615	0.08%
2019/07/19	5	118.70	3	117.33	116.00	2	3,760	0.05%
2019/07/18	1	118.00	0	0.00	118.00	1	3,728	0.03%
2019/07/17	2	119.00	0	0.00	119.00	2	3,713	0.05%
2019/07/16	2	117.50	0	0.00	117.00	2	3,699	0.05%
2019/07/15	16	121.34	15	120.33	122.00	1	3,619	0.03%
2019/07/12	13	118.12	14	118.61	119.50	-1	3,585	-0.03%
2019/07/11	16	115.75	46	112.85	116.00	-30	3,414	-0.88%
2019/07/10	5	104.50	20	104.50	105.50	-15	3,204	-0.47%
2019/07/09	0	0.00	6	102.50	102.50	-6	3,156	-0.19%
2019/07/01	21	99.08	2	100.50	100.00	19	3,427	0.55%
2019/06/28	0	0.00	16	104.06	104.00	-16	3,351	-0.48%
2019/06/26	0	0.00	1	104.00	104.00	-1	3,322	-0.03%
2019/06/25	3	102.67	0	0.00	100.50	3	3,313	0.09%
2019/06/24	2	104.50	0	0.00	103.50	2	3,311	0.06%
2019/06/21	0	0.00	1	103.50	103.50	-1	3,312	-0.03%
2019/06/19	10	102.50	12	101.88	103.00	-2	3,367	-0.06%
2019/06/17	0	0.00	1	100.00	99.00	-1	3,428	-0.03%
2019/06/14	0	0.00	1	100.50	99.40	-1	3,515	-0.03%
2019/06/13	2	100.40	0	0.00	99.20	2	3,545	0.06%
2019/06/11	1	101.00	0.1	101.00	101.00	0.9	3,688	0.03%
2019/06/10	0	0.00	21	98.52	102.00	-21	3,714	-0.57%
2019/06/06	7	97.74	0	0.00	97.20	7	3,729	0.19%
2019/06/05	0	0.00	2	99.45	99.40	-2	3,741	-0.05%
2019/06/04	0	0.00	1	98.70	98.30	-1	3,772	-0.03%
2019/05/31	0	0.00	1	100.50	100.00	-1	3,813	-0.03%
2019/05/30	1	100.00	0	0.00	99.40	1	3,862	0.03%
2019/05/29	10	99.33	9	98.47	99.60	1	3,963	0.03%
2019/05/28	0	0.00	1	99.30	99.40	-1	3,983	-0.03%
2019/05/27	3	99.23	1	100.50	100.50	2	4,004	0.05%
2019/05/24	10	99.32	1	100.50	99.00	9	4,022	0.22%
2019/05/23	4	102.88	0	0.00	103.00	4	4,050	0.10%
2019/05/22	2	104.75	0	0.00	104.50	2	4,046	0.05%
2019/05/21	0	0.00	2	103.50	104.00	-2	4,069	-0.05%
2019/05/20	0	0.00	1	101.50	101.00	-1	4,042	-0.02%
2019/05/17	3	99.60	0	0.00	99.20	3	4,095	0.07%
2019/05/16	3	101.17	0	0.00	100.00	3	4,150	0.07%
2019/05/15	2	101.00	2	101.25	102.00	0	4,181	0.00%
2019/05/14	11	97.49	11	98.35	98.50	0	4,310	0.00%
2019/05/13	0	0.00	7	99.60	99.80	-7	4,484	-0.16%
2019/05/10	1	101.50	0	0.00	101.50	1	4,507	0.02%
2019/05/09	3	105.00	0	0.00	103.50	3	4,543	0.07%
2019/05/08	0	0.00	1	105.00	105.00	-1	4,552	-0.02%
2019/05/07	6	103.83	1	103.50	103.50	5	4,536	0.11%
2019/05/06	2	101.00	0	0.00	101.50	2	4,619	0.04%
2019/04/30	1	103.50	0	0.00	104.00	1	4,591	0.02%
2019/04/29	17	104.32	2	102.75	105.00	15	4,614	0.33%
2019/04/26	31	104.60	30	103.48	103.00	1	4,594	0.02%
2019/04/25	32	111.41	61	110.17	111.50	-29	4,696	-0.62%
2019/04/24	1	105.00	0	0.00	106.50	1	4,559	0.02%
2019/04/23	1	105.00	2	107.25	107.00	-1	4,623	-0.02%
2019/04/22	1	106.50	1	106.00	105.00	0	4,623	0.00%
2019/04/19	1	103.00	0	0.00	103.00	1	4,700	0.02%
2019/04/18	6	102.58	1	104.00	102.00	5	4,868	0.10%
2019/04/17	9	104.94	0	0.00	104.50	9	4,883	0.18%
2019/04/16	35	107.64	1	108.50	107.50	34	4,856	0.70%
2019/04/15	1	104.50	0	0.00	105.00	1	4,829	0.02%
2019/04/11	7	105.43	2	105.50	103.00	5	4,844	0.10%
2019/04/10	2	104.50	10	105.00	105.50	-8	4,838	-0.17%
2019/04/09	13	107.15	39	107.35	107.00	-26	4,806	-0.54%
2019/04/08	3	105.00	5	103.70	104.00	-2	4,728	-0.04%
2019/03/29	25	99.22	1	98.50	98.60	24	4,652	0.52%
2019/03/22	3	97.87	2	98.40	97.00	1	5,219	0.02%
2019/03/21	1	99.00	0	0.00	98.90	1	5,238	0.02%
2019/03/20	3	99.30	0	0.00	99.60	3	5,353	0.06%
2019/03/19	1	101.00	2	100.00	99.50	-1	5,353	-0.02%
2019/03/18	0	0.00	1	97.60	98.30	-1	5,316	-0.02%
2019/03/15	12	98.50	27	98.92	96.70	-15	5,360	-0.28%
2019/03/14	3	97.00	22	97.41	97.40	-19	5,249	-0.36%
2019/03/13	1	96.00	0	0.00	95.60	1	5,239	0.02%
2019/03/12	2	95.15	0	0.00	94.40	2	5,221	0.04%
2019/03/08	10	92.80	0	0.00	92.80	10	5,318	0.19%
2019/03/05	0	0.00	12	95.18	95.50	-12	5,542	-0.22%
2019/03/04	1	93.30	3	95.40	93.10	-2	5,578	-0.04%
2019/02/27	3	90.83	0	0.00	91.60	3	5,529	0.05%
2019/02/26	0	0.00	6	92.32	92.10	-6	5,591	-0.11%
2019/02/25	7	91.30	5	92.00	92.30	2	5,705	0.04%
2019/02/22	16	91.82	1	92.10	91.80	15	5,868	0.26%
2019/02/21	0	0.00	1	94.20	94.40	-1	5,999	-0.02%
2019/02/19	1	94.90	2	94.50	94.80	-1	6,108	-0.02%
2019/02/18	8	96.16	3	97.60	94.80	5	6,322	0.08%
2019/02/15	8	96.28	59	95.93	96.10	-51	6,336	-0.80%
2019/02/14	3	93.30	2	94.00	94.00	1	6,321	0.02%
2019/02/13	54	93.05	1	92.30	93.00	53	6,450	0.82%
2019/02/12	9	94.30	23	95.60	97.40	-14	6,428	-0.22%
2019/02/11	1	88.50	18	88.48	89.00	-17	6,464	-0.26%
2019/01/30	0	0.00	41	87.37	87.10	-41	6,542	-0.63%
2019/01/29	10	86.20	2	86.15	86.30	8	6,842	0.12%
2019/01/28	1	84.90	1	84.90	84.70	0	6,971	0.00%
2019/01/25	1	86.10	12	85.75	86.00	-11	7,088	-0.16%
2019/01/23	0	0.00	4	82.70	82.90	-4	7,679	-0.05%
2019/01/22	0	0.00	3	81.73	81.60	-3	8,051	-0.04%
2019/01/21	6	82.00	6	82.08	82.00	0	8,234	0.00%
2019/01/17	62	83.54	3	82.43	82.50	59	8,731	0.68%
2019/01/16	7.2	88.62	4	88.88	88.80	3.2	8,568	0.04%
2019/01/15	1	88.40	14	88.24	88.40	-13	8,998	-0.14%
2019/01/14	16	85.44	4	85.30	85.40	12	9,202	0.13%
2019/01/11	2	87.25	0	0.00	86.90	2	9,299	0.02%
2019/01/10	0	0.00	8	87.23	88.20	-8	9,206	-0.09%
2019/01/09	1.1	82.30	2	84.55	82.30	-0.9	9,039	-0.01%
2019/01/08	2.3	82.10	4	82.23	83.20	-1.7	8,993	-0.02%
2019/01/07	2.5	83.08	2	82.75	82.40	0.5	8,979	0.01%
2019/01/04	3	81.40	1	81.30	81.00	2	8,956	0.02%
2019/01/03	2	82.00	1	82.10	82.50	1	8,977	0.01%
2019/01/02	2	82.20	0	0.00	82.10	2	8,972	0.02%
2018/12/28	2	83.65	3	83.83	84.50	-1	8,952	-0.01%
2018/12/26	3	81.57	0	0.00	81.80	3	8,954	0.03%
2018/12/25	2	82.00	0.2	81.00	81.00	1.8	8,955	0.02%
2018/12/21	0	0.00	2	86.00	85.00	-2	8,909	-0.02%
2018/12/20	6	86.50	9	86.73	87.50	-3	8,796	-0.03%
2018/12/19	0	0.00	270	82.94	86.00	-270	8,697	-3.10%	大賣/鉅額交易
2018/12/18	9	79.76	0	0.00	79.20	9	8,518	0.11%
2018/12/14	23	82.55	2	82.60	82.50	21	8,351	0.25%
2018/12/13	17	86.69	60	86.60	85.90	-43	8,310	-0.52%
2018/12/12	0	0.00	1	84.40	84.70	-1	8,195	-0.01%
2018/12/11	1	82.20	0	0.00	83.00	1	8,215	0.01%
2018/12/10	2	83.00	2	83.00	83.30	0	8,175	0.00%
2018/12/06	0	0.00	3	82.00	82.10	-3	8,184	-0.04%
2018/12/04	4	86.00	4	86.45	85.40	0	8,191	0.00%
2018/12/03	4	84.98	4	85.55	85.50	0	8,152	0.00%
2018/11/30	1	83.30	3	83.63	84.30	-2	8,070	-0.02%
2018/11/29	0	0.00	1	81.80	80.80	-1	7,997	-0.01%
2018/11/28	2	80.05	1	80.30	80.60	1	7,949	0.01%
2018/11/27	1	81.70	1	79.80	82.10	0	7,878	0.00%
2018/11/26	2	79.60	7	78.74	79.90	-5	7,804	-0.06%
2018/11/23	10	77.29	9	77.74	76.70	1	7,802	0.01%
2018/11/22	5	79.10	0	0.00	77.50	5	7,711	0.06%
2018/11/21	0	0.00	7	81.46	82.40	-7	7,585	-0.09%
2018/11/20	7	81.57	2	81.30	80.10	5	7,370	0.07%
2018/11/19	1	86.80	0	0.00	86.50	1	7,170	0.01%
2018/11/16	1	85.80	0	0.00	87.00	1	7,112	0.01%
2018/11/15	1	85.90	13	85.44	86.00	-12	7,004	-0.17%
2018/11/14	1	83.80	0	0.00	82.70	1	6,800	0.01%
2018/11/13	3	82.60	3	82.93	84.70	0	6,745	0.00%
2018/11/12	4	83.30	3	83.93	84.40	1	6,687	0.01%
2018/11/09	2	82.75	24	83.48	83.80	-22	6,551	-0.34%
2018/11/08	2	81.00	2	83.30	81.50	0	6,402	0.00%
2018/11/07	2	80.70	1	81.10	81.40	1	6,148	0.02%
2018/11/06	1	80.00	9	80.71	80.30	-8	6,044	-0.13%
2018/11/05	3	79.50	3	79.60	78.30	0	5,695	0.00%
2018/11/02	5	80.62	8	80.84	81.30	-3	5,536	-0.05%
2018/11/01	14	80.24	15	80.70	80.40	-1	5,439	-0.02%
2018/10/31	3	79.67	31	80.49	80.90	-28	5,060	-0.55%
2018/10/30	3	77.23	12	78.94	80.30	-9	4,866	-0.18%
2018/10/29	30	74.50	4	74.73	76.40	26	4,611	0.56%
2018/10/26	6	74.13	3	71.67	73.30	3	4,463	0.07%
2018/10/25	0	0.00	2	74.60	75.10	-2	4,117	-0.05%
2018/10/23	3	73.67	15	74.25	74.50	-12	4,142	-0.29%
2018/10/22	3	72.40	3	70.47	71.50	0	4,070	0.00%
2018/10/19	0	0.00	10	67.41	67.70	-10	3,798	-0.26%
2018/10/18	1	62.90	0	0.00	63.20	1	3,752	0.03%
2018/10/12	0	0.00	1	62.00	63.00	-1	3,966	-0.03%
2018/10/11	4	61.80	0	0.00	61.70	4	4,002	0.10%
2018/10/09	0	0.00	1	65.80	66.10	-1	3,965	-0.03%
2018/10/05	2	65.40	0	0.00	65.30	2	4,046	0.05%
2018/10/03	0	0.00	6	66.45	67.20	-6	4,029	-0.15%
2018/10/01	1	68.30	0	0.00	68.40	1	4,007	0.02%
2018/09/28	0	0.00	1	68.90	69.00	-1	3,988	-0.03%
2018/09/26	0	0.00	1	68.90	68.10	-1	3,959	-0.03%
2018/09/20	1	66.70	1	67.40	67.80	0	3,881	0.00%
2018/09/19	0	0.00	1	68.60	68.50	-1	3,864	-0.03%
2018/09/18	0	0.00	1	69.10	67.70	-1	3,842	-0.03%
2018/09/14	0	0.00	12	68.00	68.00	-12	3,744	-0.32%
2018/09/13	1	67.70	1	68.30	68.00	0	3,724	0.00%
2018/09/12	0	0.00	1	66.10	66.20	-1	3,664	-0.03%
2018/09/11	0	0.00	1	65.90	64.40	-1	3,644	-0.03%
2018/09/07	0	0.00	1	67.40	65.70	-1	3,609	-0.03%
2018/09/05	3	68.00	150	68.02	67.60	-147	3,585	-4.10%	大賣/鉅額交易
2018/09/03	0	0.00	1	68.00	67.40	-1	3,602	-0.03%
2018/08/31	1	67.80	12	67.62	67.50	-11	3,607	-0.30%
2018/08/30	1	67.50	2	68.00	67.60	-1	3,608	-0.03%
2018/08/22	0	0.00	1	65.70	65.10	-1	3,774	-0.03%
2018/08/16	1	66.60	0	0.00	66.30	1	3,762	0.03%
2018/08/13	15	65.33	0	0.00	65.80	15	3,780	0.40%
2018/08/10	0	0.00	2	68.25	67.40	-2	3,739	-0.05%
2018/08/09	5	67.70	0	0.00	67.50	5	3,741	0.13%
2018/08/08	0	0.00	2	68.20	68.20	-2	3,740	-0.05%
2018/08/07	9	67.51	0	0.00	67.90	9	3,715	0.24%
2018/08/06	1	66.70	2	67.55	67.50	-1	3,689	-0.03%
2018/08/03	1	65.50	18	65.68	66.70	-17	3,616	-0.47%
2018/08/02	0	0.00	2	63.90	64.20	-2	3,518	-0.06%
2018/08/01	3	64.93	0	0.00	64.50	3	3,507	0.09%
2018/07/31	3	63.97	3	64.87	64.60	0	3,489	0.00%
2018/07/30	6	65.28	6	65.53	65.00	0	3,424	0.00%
2018/07/27	1	64.10	35	64.08	64.30	-34	3,195	-1.06%
2018/07/26	1	58.60	0	0.00	58.50	1	2,874	0.03%
2018/07/25	1	57.80	0	0.00	58.70	1	2,913	0.03%
2018/07/24	2	62.10	4	61.58	61.80	-2	2,973	-0.07%
2018/07/23	0	0.00	4	62.33	62.10	-4	3,055	-0.13%
2018/07/20	1	61.30	0	0.00	61.40	1	3,033	0.03%
2018/07/18	1	60.80	0	0.00	61.50	1	3,086	0.03%
2018/07/17	0	60.00	0	0.00	59.70	0	3,056	0.00%
2018/07/16	2.2	59.51	0	0.00	59.30	2.2	3,064	0.07%
2018/07/13	1	59.20	2	59.20	59.50	-1	3,057	-0.03%
2018/07/12	3	59.70	0	0.00	59.80	3	3,020	0.10%
2018/07/11	0	0.00	1	60.50	60.40	-1	3,075	-0.03%
2018/07/10	2	60.30	0	0.00	60.20	2	3,095	0.06%
2018/07/09	4	60.10	0	0.00	60.20	4	3,115	0.13%
2018/07/05	0	0.00	14	60.11	59.80	-14	3,166	-0.44%
2018/07/04	2	60.00	0	0.00	60.00	2	3,217	0.06%
2018/07/03	50	60.60	0	0.00	60.50	50	3,243	1.54%
2018/07/02	0.6	61.20	0	0.00	60.90	0.6	3,251	0.02%
2018/06/28	0	0.00	1	59.80	59.80	-1	3,245	-0.03%
2018/06/27	5.1	60.20	1	60.20	60.20	4.1	3,269	0.13%
2018/06/26	1	60.30	0	0.00	60.30	1	3,328	0.03%
2018/06/22	25	61.10	1	60.80	60.80	24	3,469	0.69%
2018/06/20	4	60.90	1	61.20	61.00	3	3,518	0.09%
2018/06/19	6	61.87	1	61.60	61.90	5	3,513	0.14%
2018/06/15	1	62.20	0	0.00	62.10	1	3,582	0.03%
2018/06/14	3	62.10	2	62.40	62.10	1	3,609	0.03%
2018/06/13	3	62.40	0	0.00	62.20	3	3,682	0.08%
2018/06/12	2	62.50	1	62.80	62.50	1	3,885	0.03%
2018/06/11	27	63.53	2	63.00	62.50	25	3,912	0.64%
2018/06/08	1	66.10	2	65.80	65.60	-1	3,923	-0.03%
2018/06/07	2	65.20	9	65.40	66.20	-7	3,944	-0.18%
2018/06/06	0	0.00	3	66.13	65.70	-3	3,970	-0.08%
2018/06/05	1	64.00	3	64.27	65.10	-2	3,999	-0.05%
2018/06/04	0	0.00	1	63.10	63.00	-1	3,946	-0.03%
2018/06/01	1	62.30	0	0.00	62.20	1	3,960	0.03%
2018/05/30	2	61.90	1	62.20	62.10	1	4,152	0.02%
2018/05/29	2	63.30	1	63.60	63.30	1	4,168	0.02%
2018/05/28	0	0.00	4	63.05	63.60	-4	4,235	-0.09%
2018/05/25	1	61.30	1	61.70	61.80	0	4,386	0.00%
2018/05/24	1	62.10	3	62.30	62.10	-2	4,657	-0.04%
2018/05/23	5	61.80	0	0.00	62.00	5	4,888	0.10%
2018/05/22	6	61.82	2	62.30	61.80	4	4,937	0.08%
2018/05/21	5	62.06	5	62.74	61.90	0	5,091	0.00%
2018/05/18	1	61.10	0	0.00	61.00	1	5,094	0.02%
2018/05/17	70	61.42	2	61.55	61.50	68	5,155	1.32%
2018/05/16	7	60.73	3	61.23	60.90	4	5,214	0.08%
2018/05/15	5	62.08	0	0.00	61.00	5	5,329	0.09%
2018/05/14	0	0.00	7	62.64	62.70	-7	5,479	-0.13%
2018/05/11	1	61.60	5	62.36	62.10	-4	5,637	-0.07%
2018/05/09	0	0.00	1	61.60	61.10	-1	5,666	-0.02%
2018/05/08	2	61.40	0	0.00	60.90	2	5,634	0.04%
2018/05/07	1	61.20	5	61.68	62.30	-4	5,621	-0.07%
2018/05/04	3	59.77	3	59.80	59.70	0	5,704	0.00%
2018/05/03	4	60.73	0	0.00	60.20	4	5,679	0.07%
2018/05/02	3	61.93	1	62.20	62.40	2	5,674	0.04%
2018/04/30	55	62.00	1	61.80	61.60	54	5,668	0.95%
2018/04/27	23	63.95	6	63.92	63.80	17	5,593	0.30%
2018/04/26	3	68.00	0	0.00	66.20	3	5,488	0.05%
2018/04/25	11	69.00	12	68.83	69.80	-1	5,500	-0.02%
2018/04/24	4	71.15	2	71.45	71.00	2	5,528	0.04%
2018/04/23	0	0.00	4	71.73	71.70	-4	5,556	-0.07%
2018/04/16	0	0.00	3	73.00	73.00	-3	5,591	-0.05%
2018/04/13	0	0.00	1	72.70	72.60	-1	5,599	-0.02%
2018/04/12	1	72.10	0	0.00	72.20	1	5,600	0.02%
2018/04/11	1	73.40	0	0.00	73.20	1	5,606	0.02%
2018/04/10	0	0.00	13	72.97	73.40	-13	5,586	-0.23%
2018/04/09	1	71.50	0	0.00	71.20	1	5,572	0.02%
2018/04/03	1	71.80	2	72.35	72.30	-1	5,579	-0.02%
2018/04/02	0	0.00	1	72.60	72.80	-1	5,592	-0.02%
2018/03/31	1	71.80	0	0.00	71.90	1	5,620	0.02%
2018/03/30	1	71.40	1	71.90	71.50	0	5,640	0.00%
2018/03/29	12	71.54	1	73.10	71.50	11	5,633	0.20%
2018/03/28	9	74.11	2	72.55	72.10	7	5,575	0.13%
2018/03/27	2	76.05	2	76.60	75.70	0	5,449	0.00%
2018/03/23	5	75.60	0	0.00	75.80	5	5,507	0.09%
2018/03/22	1	77.20	0	0.00	77.10	1	5,538	0.02%
2018/03/21	1	77.70	12	78.50	77.40	-11	5,694	-0.19%
2018/03/19	1	78.00	1	77.60	78.60	0	6,434	0.00%
2018/03/16	3	77.63	4	77.48	76.60	-1	6,840	-0.01%
2018/03/15	6	76.30	3	76.40	76.10	3	6,663	0.05%
2018/03/14	1	76.10	1	76.80	77.30	0	6,648	0.00%
2018/03/13	1	78.10	2	78.00	78.30	-1	6,606	-0.02%
2018/03/12	7	78.56	0	0.00	78.30	7	6,610	0.11%
2018/03/09	10	77.40	0	0.00	78.10	10	6,590	0.15%
2018/03/08	0	0.00	1	79.00	78.50	-1	6,547	-0.02%
2018/03/06	13	77.76	1.1	78.79	78.50	11.9	6,572	0.18%
2018/03/05	21	79.59	20	79.68	78.50	1	6,523	0.02%
2018/03/02	6	81.80	11	81.77	81.60	-5	6,385	-0.08%
2018/03/01	4	82.05	3	82.80	82.80	1	6,348	0.02%
2018/02/27	3	84.43	3	84.29	82.50	0	6,284	0.00%
2018/02/26	2	82.80	0	0.00	82.20	2	6,119	0.03%
2018/02/23	50	79.80	13	80.26	80.20	37	5,848	0.63%
2018/02/22	0	0.00	20	77.50	77.50	-20	5,672	-0.35%
2018/02/21	0	0.00	5	77.14	77.40	-5	5,655	-0.09%
2018/02/12	0	0.00	5	75.00	73.50	-5	5,549	-0.09%
2018/02/09	0	0.00	2	72.50	74.80	-2	5,529	-0.04%
2018/02/08	1	75.30	13	75.85	73.50	-12	5,512	-0.22%
2018/02/07	0	0.00	2.1	74.10	74.50	-2.1	5,498	-0.04%
2018/02/06	4	71.73	2	70.35	71.10	2	5,467	0.04%
2018/02/05	0	0.00	1	77.00	77.00	-1	5,337	-0.02%
2018/02/02	0	0.00	8	74.93	75.00	-8	5,200	-0.15%
2018/02/01	5	75.00	0	0.00	74.50	5	5,215	0.10%
2018/01/31	0	0.00	1	74.00	74.00	-1	5,244	-0.02%
2018/01/29	2	74.20	1	74.80	75.00	1	5,321	0.02%
2018/01/24	0	0.00	2.1	74.60	74.80	-2.1	5,382	-0.04%
2018/01/23	13	75.20	0	0.00	73.50	13	5,461	0.24%
2018/01/22	1	74.60	1	73.90	74.60	0	5,675	0.00%
2018/01/19	0	0.00	4	73.45	73.70	-4	5,866	-0.07%
2018/01/18	2	73.20	2	73.00	73.20	0	5,858	0.00%
2018/01/17	5	71.90	1	72.10	72.00	4	5,797	0.07%
2018/01/16	4	71.90	0	0.00	71.20	4	5,761	0.07%
2018/01/11	0	0.00	3	69.80	70.00	-3	5,762	-0.05%
2018/01/10	3	68.00	0	0.00	68.00	3	5,746	0.05%
2018/01/09	11	69.51	0	0.00	69.20	11	5,729	0.19%
2018/01/03	0	0.00	1	69.70	69.80	-1	5,736	-0.02%
2018/01/02	2	69.95	0	0.00	70.00	2	5,764	0.03%