新日興 (3376)-第一金-華江券商分點個股進出

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

新日興

(3376)

可現股當沖

股價
188.5
漲跌
▲11.5
漲幅
+6.50%
成交量
12,393張
產業
上市電子零組件類股
383人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新日興 (3376)籌碼相關－第一金-華江券商分點個股進出

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-華江券商分點個股進出
第一金-華江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	6	179.50	27	182.22	188.50	-21	9,008	-0.23%
2024/05/16	29	178.84	21.1	177.48	177.00	7.9	9,046	0.09%
2024/05/15	12	182.42	4	187.48	180.50	8	9,149	0.09%
2024/05/14	20	180.92	15	183.30	182.00	5	9,293	0.05%
2024/05/13	4	179.75	16	178.72	179.50	-12	9,712	-0.12%
2024/05/10	32	176.13	27	180.65	173.00	5	10,246	0.05%
2024/05/09	31.1	185.14	40.3	183.51	182.00	-9.2	10,443	-0.09%
2024/05/08	24.1	179.11	18	178.78	176.00	6.1	10,351	0.06%
2024/05/07	11	171.00	9	175.17	171.50	2	10,276	0.02%
2024/05/06	5	170.70	13	173.81	171.50	-8	10,485	-0.08%
2024/05/03	9	170.83	16	173.00	169.50	-7	10,603	-0.07%
2024/05/02	23	168.17	10	171.69	169.50	13	10,882	0.12%
2024/04/30	20	171.90	54	173.04	174.00	-34	10,862	-0.31%
2024/04/29	24	165.73	16	164.88	169.00	8	10,659	0.08%
2024/04/26	11	156.27	8	156.56	154.00	3	10,587	0.03%
2024/04/25	5	152.90	5	154.80	155.50	0	10,586	0.00%
2024/04/24	5	157.70	2	159.00	159.50	3	10,575	0.03%
2024/04/23	3	153.00	3	154.00	154.00	0	10,578	0.00%
2024/04/22	7	153.29	5	152.30	152.00	2	10,597	0.02%
2024/04/19	8	157.06	4	156.75	156.50	4	10,630	0.04%
2024/04/18	0	0.00	3	162.17	160.00	-3	10,587	-0.03%
2024/04/17	3	163.33	1	165.00	159.50	2	10,577	0.02%
2024/04/16	5	164.10	10	160.90	163.00	-5	10,529	-0.05%
2024/04/15	14	171.82	4	170.38	170.50	10	10,458	0.10%
2024/04/12	10	177.45	6	176.83	175.00	4	10,480	0.04%
2024/04/11	3.1	178.34	0	0.00	178.50	3.1	10,417	0.03%
2024/04/10	23.2	179.12	5	179.20	177.00	18.2	10,426	0.17%
2024/04/09	5.3	175.75	4	177.50	178.00	1.3	10,371	0.01%
2024/04/08	4	178.50	13	179.00	181.00	-9	10,322	-0.09%
2024/04/03	9	175.50	22	177.23	176.00	-13	10,372	-0.13%
2024/04/02	23	171.61	14	172.46	174.00	9	10,760	0.08%
2024/04/01	23	178.00	10	178.30	177.50	13	10,814	0.12%
2024/03/29	25	187.12	9	186.67	185.50	16	10,670	0.15%
2024/03/28	10	181.00	10	182.60	180.00	0	10,458	0.00%
2024/03/27	24	180.67	8	183.37	179.50	16	10,257	0.16%
2024/03/26	5.1	207.10	7	205.64	197.00	-1.9	10,011	-0.02%
2024/03/25	2	217.01	3	217.50	218.50	-1	9,855	-0.01%
2024/03/22	1	199.00	2	206.25	206.50	-1	9,864	-0.01%
2024/03/21	1	203.49	3	204.17	204.50	-2	9,885	-0.02%
2024/03/20	1	198.50	1	201.98	195.50	0	9,888	0.00%
2024/03/18	1	205.00	2	204.25	206.00	-1	9,944	-0.01%
2024/03/15	0	202.00	0	0.00	199.00	0	10,007	0.00%
2024/03/14	0	0.00	8	194.56	199.00	-8	10,027	-0.08%
2024/03/13	6	194.83	3	194.68	193.50	3	10,040	0.03%
2024/03/12	0	0.00	1	202.50	201.00	-1	10,024	-0.01%
2024/03/11	2	201.75	23	197.98	203.50	-21	10,052	-0.21%
2024/03/08	12	205.49	1	211.00	198.00	11	10,048	0.11%
2024/03/07	38	219.50	34	223.41	220.00	4	9,997	0.04%
2024/03/06	20	223.38	12.1	220.59	218.50	7.9	9,404	0.08%
2024/03/05	55.1	216.80	55.1	217.30	224.00	0.1	9,079	0.00%
2024/03/04	17	193.29	30	195.56	204.00	-13	8,546	-0.15%
2024/03/01	25	179.34	38	177.12	185.50	-13	8,146	-0.16%
2024/02/29	4	164.75	9	167.94	169.00	-5	7,767	-0.06%
2024/02/27	5	165.30	6	165.25	163.00	-1	7,763	-0.01%
2024/02/26	4	164.75	8	163.75	164.00	-4	7,822	-0.05%
2024/02/23	10	168.00	4.1	166.75	166.00	5.9	7,870	0.08%
2024/02/22	42.2	169.34	46	169.33	169.50	-3.8	7,928	-0.05%
2024/02/21	25	162.18	28	163.00	169.00	-3	7,852	-0.04%
2024/02/20	7	158.71	6.3	157.66	157.00	0.7	7,836	0.01%
2024/02/19	43.1	165.27	28.1	165.98	161.00	14.9	7,913	0.19%
2024/02/16	24	179.94	20	179.77	178.50	4	7,811	0.05%
2024/02/15	24	176.96	54	177.14	187.50	-30	7,681	-0.39%
2024/02/05	21	175.95	43.1	175.36	177.50	-22	7,442	-0.30%
2024/02/02	51	171.16	26.1	173.78	174.50	24.9	7,096	0.35%
2024/02/01	48	154.18	27.1	156.49	163.50	20.9	6,668	0.31%
2024/01/31	8.1	144.47	13.3	144.41	149.00	-5.2	6,413	-0.08%
2024/01/30	6	142.34	2	142.74	141.00	4	6,282	0.06%
2024/01/29	28.3	140.79	15	142.63	145.00	13.3	6,207	0.21%
2024/01/26	13	137.62	3.1	138.15	137.00	9.9	5,977	0.17%
2024/01/25	231.3	139.47	30.9	136.73	137.50	200.4	5,814	3.45%	大買/鉅額交易
2024/01/24	1.2	126.99	1	126.00	127.00	0.2	5,484	0.00%
2024/01/22	1	120.50	0	0.00	120.00	1	5,475	0.02%
2024/01/18	2	122.25	0	0.00	120.00	2	5,479	0.04%
2024/01/16	5	126.60	5	126.70	126.50	0	5,483	0.00%
2024/01/15	4	128.38	9	127.11	127.00	-5	5,460	-0.09%
2024/01/12	0	0.00	1	122.00	120.50	-1	5,399	-0.02%
2024/01/11	1	124.97	5	124.30	123.00	-4	5,403	-0.07%
2024/01/10	2	124.25	0	0.00	124.00	2	5,449	0.04%
2024/01/09	2	122.00	2	123.50	123.50	0	5,553	0.00%
2024/01/08	9	124.83	5	125.00	122.00	4	5,573	0.07%
2024/01/05	4	120.75	6	121.75	120.50	-2	5,508	-0.04%
2024/01/04	6	120.92	49	122.38	120.00	-43	5,495	-0.78%
2024/01/03	5	122.51	2	122.25	122.50	3	5,476	0.06%
2024/01/02	4	123.38	1	123.50	123.00	3	5,444	0.06%
2023/12/29	14	125.04	9.1	126.26	123.50	4.9	5,419	0.09%
2023/12/28	75	134.95	23	133.80	129.00	52	5,294	0.98%
2023/12/27	29	129.95	33.3	130.74	133.50	-4.3	4,818	-0.09%
2023/12/26	5	121.60	2	120.25	121.50	3	4,601	0.07%
2023/12/25	1	120.50	2	119.50	119.50	-1	4,494	-0.02%
2023/12/21	2	112.50	1	114.00	114.00	1	4,416	0.02%
2023/12/20	2	115.75	2	116.25	116.00	0	4,379	0.00%
2023/12/18	1	120.50	1	119.50	119.50	0	4,287	0.00%
2023/12/15	0	125.00	1	127.00	122.50	-1	4,244	-0.02%
2023/12/14	1	125.50	1	124.50	125.50	0	4,224	0.00%
2023/12/13	2	124.00	4	125.38	124.00	-2	4,184	-0.05%
2023/12/12	1	126.00	0	0.00	125.00	1	4,132	0.02%
2023/12/11	1	120.50	1	123.00	123.00	0	4,053	0.00%
2023/12/08	2	125.98	2	123.50	125.50	0	4,014	0.00%
2023/12/07	2	123.00	2	123.75	123.00	0	3,974	0.00%
2023/12/06	3	123.83	3	123.67	122.00	0	3,957	0.00%
2023/12/05	3	125.33	3	124.00	126.00	0	3,905	0.00%
2023/12/04	5.2	123.02	3	124.00	122.50	2.2	3,868	0.06%
2023/12/01	2	124.00	3	124.00	124.00	-1	3,848	-0.03%
2023/11/30	2	123.75	1	125.50	123.00	1	3,831	0.03%
2023/11/29	0	0.00	2	124.50	123.50	-2	3,791	-0.05%
2023/11/28	12	126.13	9	124.94	124.00	3	3,763	0.08%
2023/11/27	3	122.50	2	123.00	121.50	1	3,652	0.03%
2023/11/24	3	123.51	1	124.50	123.00	2	3,618	0.06%
2023/11/22	1	128.00	1	129.50	126.50	0	3,371	0.00%
2023/11/21	3	129.50	6	128.33	128.00	-3	3,278	-0.09%
2023/11/20	5	130.40	5	130.60	130.00	0	3,161	0.00%
2023/11/17	25	127.82	31	128.53	131.00	-6	3,000	-0.20%
2023/11/16	9	122.17	9	123.00	126.00	0	2,719	0.00%
2023/11/15	2	114.75	7	115.00	116.50	-5	2,433	-0.21%
2023/11/14	7	112.07	9	112.33	112.50	-2	2,295	-0.09%
2023/11/13	5	111.90	4	112.25	112.00	1	2,220	0.05%
2023/11/10	8	112.69	9	112.94	112.00	-1	2,126	-0.05%
2023/11/09	12	110.58	16	112.28	113.00	-4	1,924	-0.21%
2023/11/08	18	106.14	12.2	106.54	107.00	5.8	1,662	0.35%
2023/11/07	31	102.53	27	102.41	102.50	4	1,432	0.28%
2023/11/06	2	98.25	1	100.00	98.80	1	1,238	0.08%
2023/11/03	6	97.75	6.2	98.49	97.10	-0.2	1,143	-0.02%
2023/11/02	0	0.00	0.1	93.87	93.80	-0.1	1,043	-0.01%
2023/11/01	1	92.50	0	0.00	92.20	1	1,023	0.10%
2023/10/31	2.1	92.76	1	93.00	92.50	1.1	1,013	0.11%
2023/10/27	0	0.00	13	92.12	92.30	-13	950	-1.37%
2023/10/26	0	0.00	3	93.23	92.50	-3	929	-0.32%
2023/10/25	0	0.00	2	93.15	92.50	-2	908	-0.22%
2023/10/23	1	91.80	1	91.90	92.40	0	855	0.00%
2023/10/20	3	91.07	3	91.57	91.90	0	830	0.00%
2023/10/18	3	92.00	2	91.15	90.70	1	790	0.13%
2023/10/17	3	90.57	25.4	90.95	91.00	-22.4	704	-3.18%
2023/10/16	2	86.50	10	86.93	87.90	-8	571	-1.40%
2023/10/12	1	82.70	1	82.60	83.00	0	502	0.00%
2023/10/11	0	0.00	3	82.70	83.40	-3	490	-0.61%
2023/10/04	2	79.70	0	0.00	80.40	2	462	0.43%
2023/10/03	0	0.00	5	80.20	80.40	-5	455	-1.10%
2023/09/28	10	80.60	1	80.00	80.20	9	445	2.02%
2023/09/22	2	80.20	0	0.00	80.70	2	442	0.45%
2023/09/21	2	80.50	0	0.00	80.70	2	436	0.46%
2023/09/20	1	83.10	0	0.00	82.00	1	426	0.23%
2023/09/14	1	83.70	1	84.00	84.00	0	413	0.00%
2023/09/12	5	82.70	0	0.00	82.30	5	404	1.24%
2023/09/11	2	82.30	0	0.00	82.10	2	401	0.50%
2023/09/08	1	82.80	0	0.00	82.60	1	395	0.25%
2023/09/04	5	84.20	1	83.60	84.10	4	383	1.04%
2023/09/01	0	0.00	1	85.70	85.50	-1	379	-0.26%
2023/08/30	1	83.00	0	0.00	82.90	1	368	0.27%
2023/08/29	1	81.10	0	0.00	81.10	1	366	0.27%
2023/08/28	1	80.50	0	0.00	80.90	1	371	0.27%
2023/08/23	5	79.60	0	0.00	79.30	5	373	1.34%
2023/08/22	20	80.13	0	0.00	79.80	20	374	5.34%
2023/08/08	0	0.00	1	84.80	84.70	-1	469	-0.21%
2023/08/02	1	83.80	0	0.00	83.50	1	494	0.20%
2023/07/31	0	85.50	0	0.00	84.80	0	487	0.00%
2023/07/26	0	0.00	1	90.60	90.70	-1	465	-0.21%
2023/07/24	0.1	90.00	0	0.00	89.40	0.1	446	0.02%
2023/07/17	1	88.80	0	0.00	89.40	1	423	0.24%
2023/07/13	0.3	90.00	0	0.00	89.50	0.3	423	0.07%
2023/06/16	0	0.00	1	92.00	91.00	-1	428	-0.23%
2023/06/07	2	91.95	0	0.00	91.80	2	440	0.45%
2023/05/22	0	0.00	1	93.00	92.50	-1	476	-0.21%
2023/05/15	0	92.10	0	0.00	92.00	0	458	0.00%
2023/05/12	1	91.90	0	0.00	91.50	1	436	0.23%
2023/04/26	1	86.00	0	0.00	86.80	1	402	0.25%
2023/04/19	1	89.30	0	0.00	89.00	1	401	0.25%
2023/04/11	0	0.00	3	88.90	89.00	-3	385	-0.78%
2023/04/07	0	0.00	1	87.70	88.00	-1	377	-0.27%
2023/04/06	0	87.40	0	0.00	87.50	0	372	0.00%
2023/03/23	1	86.50	1	86.50	86.50	0	380	0.00%
2023/03/16	0	0.00	1	84.50	84.50	-1	372	-0.27%
2023/03/15	2	84.90	2	85.15	84.50	0	370	0.00%
2023/03/14	0	0.00	1	84.80	84.50	-1	369	-0.27%
2023/03/10	2	87.40	0	0.00	85.70	2	361	0.55%
2023/03/08	1	90.00	0	0.00	90.30	1	340	0.29%
2023/02/24	0	0.00	1	89.20	89.00	-1	322	-0.31%
2023/02/21	0	0.00	2	89.75	89.70	-2	311	-0.64%
2023/02/20	1	91.00	0	0.00	89.30	1	311	0.32%
2023/02/17	0	0.00	3	87.33	90.30	-3	288	-1.04%
2023/02/16	5	85.20	0	0.00	85.40	5	271	1.84%
2023/02/10	0	0.00	1	85.40	85.40	-1	278	-0.36%
2023/02/06	0	0.00	2	85.75	85.20	-2	284	-0.70%
2023/02/03	1	85.80	1	85.80	85.50	0	280	0.00%
2023/02/02	2	85.60	4	86.18	85.70	-2	274	-0.73%
2023/02/01	0	0.00	1	84.20	84.40	-1	266	-0.38%
2023/01/30	2	83.10	0	0.00	83.00	2	252	0.79%
2023/01/04	0	0.00	2	81.70	81.70	-2	292	-0.68%
2023/01/03	0	0.00	1	81.90	82.40	-1	312	-0.32%
2022/12/21	0	0.00	3	80.70	80.50	-3	360	-0.83%
2022/12/15	1	83.10	0	0.00	83.00	1	383	0.26%
2022/12/05	3	86.00	0	0.00	85.70	3	430	0.70%
2022/12/02	0	0.00	1	84.80	85.50	-1	439	-0.23%
2022/12/01	0	0.00	1	85.10	84.70	-1	442	-0.23%
2022/11/30	0	0.00	1	84.60	84.70	-1	442	-0.23%
2022/11/23	2	82.65	0	0.00	82.90	2	459	0.43%
2022/11/15	3	83.53	0	0.00	83.10	3	511	0.59%
2022/11/11	0	0.00	1	80.80	81.20	-1	523	-0.19%
2022/11/03	0	0.00	4	78.40	78.40	-4	537	-0.74%
2022/10/31	1	77.70	0	0.00	77.90	1	563	0.18%
2022/10/20	1	78.00	0	0.00	77.40	1	568	0.18%
2022/10/12	2	79.60	2	80.20	80.00	0	541	0.00%
2022/10/11	1	79.90	0	0.00	80.00	1	535	0.19%
2022/10/05	1	88.00	0	0.00	87.80	1	526	0.19%
2022/09/30	0	0.00	9	88.82	90.10	-9	523	-1.72%
2022/09/23	0	0.00	4	93.90	93.80	-4	490	-0.82%
2022/09/21	0	0.00	1.3	93.55	93.60	-1.3	487	-0.28%
2022/09/16	2	90.10	6	91.07	91.40	-4	472	-0.85%
2022/09/14	0	0.00	2	89.25	89.30	-2	465	-0.43%
2022/09/12	0	0.00	1	91.10	91.20	-1	460	-0.22%
2022/09/08	16	88.38	0	0.00	88.90	16	451	3.55%
2022/09/05	0	0.00	2	89.65	89.00	-2	442	-0.45%
2022/09/02	4	88.65	1	88.60	88.60	3	444	0.68%
2022/08/31	0	0.00	1	88.00	88.00	-1	442	-0.23%
2022/08/30	0	0.00	12	86.71	87.60	-12	442	-2.71%
2022/08/29	3	85.70	4	86.00	86.20	-1	435	-0.23%
2022/08/25	3	87.60	0	0.00	88.00	3	434	0.69%
2022/08/23	3	85.60	0	0.00	85.00	3	412	0.73%
2022/08/19	2	87.40	6	87.45	87.40	-4	402	-0.99%
2022/08/18	0	0.00	3	86.30	86.60	-3	401	-0.75%
2022/08/17	1	86.10	0	0.00	86.40	1	391	0.26%
2022/08/08	0	82.60	0	0.00	83.00	0	348	0.00%
2022/08/05	0	0.00	1	79.80	80.20	-1	323	-0.31%
2022/06/15	2	86.80	0	0.00	86.90	2	352	0.57%
2022/06/07	1	87.60	0	0.00	87.70	1	398	0.25%
2022/06/02	0	0.00	5	87.80	87.90	-5	437	-1.14%
2022/06/01	0	0.00	1	88.00	87.90	-1	452	-0.22%
2022/05/30	0	0.00	5	86.38	86.30	-5	449	-1.11%
2022/05/26	1	85.80	0	0.00	86.10	1	450	0.22%
2022/05/20	2	83.20	0	0.00	83.50	2	484	0.41%
2022/05/18	0	84.03	0	0.00	83.50	0	486	0.00%
2022/05/16	3	83.20	0	0.00	83.70	3	492	0.61%
2022/05/12	0	0.00	2	83.70	83.70	-2	491	-0.41%
2022/05/06	2	83.00	3	83.30	85.00	-1	496	-0.20%
2022/05/05	5	84.04	0	0.00	84.00	5	493	1.01%
2022/05/04	0	0.00	1	84.00	83.80	-1	495	-0.20%
2022/04/28	0	0.00	5	83.90	84.00	-5	508	-0.98%
2022/04/27	1	82.80	0	0.00	82.60	1	506	0.20%
2022/04/15	0	0.00	11	82.99	83.50	-11	510	-2.15%
2022/04/14	19	82.07	0	0.00	82.90	19	509	3.73%
2022/04/13	2	80.60	0	0.00	80.60	2	505	0.40%
2022/03/25	1	83.30	0	0.00	83.10	1	614	0.16%
2022/03/24	3	83.30	0	0.00	83.80	3	626	0.48%
2022/03/21	2	83.50	0	0.00	84.00	2	656	0.30%
2022/03/18	2	81.80	0	0.00	81.90	2	656	0.30%
2022/03/17	0	0.00	1	81.50	81.60	-1	647	-0.15%
2022/03/15	0	0.00	1	82.10	81.70	-1	625	-0.16%
2022/03/14	1	82.40	0	0.00	82.40	1	609	0.16%
2022/03/10	0	0.00	1	85.40	85.70	-1	594	-0.17%
2022/03/09	1	84.30	0	0.00	84.50	1	598	0.17%
2022/03/08	1	84.50	0	0.00	84.90	1	589	0.17%
2022/03/01	3	90.40	0	0.00	91.10	3	557	0.54%
2022/02/24	2	91.00	0	0.00	91.50	2	546	0.37%
2022/02/21	1	95.30	1	94.80	94.80	0	558	0.00%
2022/02/17	0	0.00	2	96.00	95.80	-2	581	-0.34%
2022/02/10	0	0.00	1	97.70	97.20	-1	610	-0.16%
2022/02/09	0	0.00	1	95.20	95.60	-1	600	-0.17%
2022/01/26	0	0.00	6	91.00	91.80	-6	601	-1.00%
2022/01/24	4	92.38	0	0.00	92.20	4	612	0.65%
2022/01/19	1	96.80	1	96.00	96.00	0	613	0.00%
2022/01/14	2	94.80	0	0.00	95.90	2	613	0.33%
2022/01/11	0	0.00	1	96.00	95.90	-1	632	-0.16%
2021/12/30	0	0.00	6	95.62	96.60	-6	606	-0.99%
2021/12/29	0	0.00	2	94.40	94.40	-2	593	-0.34%
2021/12/28	7	95.84	3	95.50	94.80	4	589	0.68%
2021/12/27	2	93.95	1	93.40	93.90	1	577	0.17%
2021/12/24	0.1	91.20	0	0.00	91.00	0.1	568	0.02%
2021/12/20	1	90.60	0	0.00	90.70	1	535	0.19%
2021/12/16	0.1	92.20	0	0.00	92.00	0.1	513	0.02%
2021/12/14	1	93.20	0	0.00	93.60	1	492	0.20%
2021/12/02	0.1	94.70	0	0.00	94.20	0.1	497	0.02%
2021/11/29	1	93.60	0	0.00	95.40	1	495	0.20%
2021/11/26	2	95.40	0	0.00	95.30	2	507	0.39%
2021/11/23	0	0.00	2	96.50	96.40	-2	506	-0.40%
2021/11/19	1	94.90	0	0.00	95.30	1	490	0.20%
2021/11/18	1.1	95.41	0	0.00	95.30	1.1	480	0.23%
2021/11/15	2	97.30	0	0.00	97.30	2	456	0.44%
2021/11/10	2	99.20	1	98.40	98.30	1	462	0.22%
2021/11/09	6	100.50	0	0.00	99.90	6	468	1.28%
2021/11/02	1	103.50	1	103.50	102.00	0	499	0.00%
2021/10/29	1	100.00	1	100.00	99.70	0	496	0.00%
2021/10/27	2	100.00	1	100.50	100.50	1	515	0.19%
2021/10/25	1	102.00	0	0.00	100.50	1	594	0.17%
2021/10/15	0.1	100.00	0	0.00	99.60	0.1	737	0.01%
2021/10/13	0	0.00	1	98.40	98.30	-1	781	-0.13%
2021/10/07	1	100.00	0	0.00	100.00	1	854	0.12%
2021/10/01	1	100.00	1	100.00	101.00	0	941	0.00%
2021/09/27	0	0.00	0.1	105.00	105.00	-0.1	986	-0.01%
2021/09/24	0	0.00	1	104.00	104.50	-1	1,010	-0.10%
2021/09/15	1.1	101.55	1	102.00	103.00	0.1	1,062	0.01%
2021/09/13	0	0.00	1	103.50	103.50	-1	1,072	-0.09%
2021/09/10	1	101.50	0	0.00	102.50	1	1,077	0.09%
2021/09/07	0	0.00	14	105.96	105.50	-14	1,096	-1.28%
2021/09/02	0	0.00	4.1	106.52	106.00	-4.1	1,100	-0.37%
2021/09/01	1	108.00	2	108.00	108.00	-1	1,096	-0.09%
2021/08/26	1	103.00	0	0.00	103.50	1	1,081	0.09%
2021/08/25	0.1	103.00	0	0.00	104.00	0.1	1,089	0.00%
2021/08/18	0	0.00	1	102.00	102.50	-1	1,144	-0.09%
2021/08/17	2	100.00	0	0.00	101.50	2	1,144	0.17%
2021/08/13	1	105.00	0	0.00	103.00	1	1,143	0.09%
2021/08/12	2	104.00	0	0.00	103.50	2	1,134	0.18%
2021/08/10	3	103.67	0	0.00	103.00	3	1,121	0.27%
2021/08/05	2	107.25	0	0.00	107.50	2	1,157	0.17%
2021/08/04	1	109.50	0	0.00	109.00	1	1,195	0.08%
2021/08/02	3	107.83	0	0.00	109.00	3	1,227	0.24%
2021/07/30	3	106.83	0	0.00	107.00	3	1,233	0.24%
2021/07/27	4	122.00	4	119.50	119.00	0	1,173	0.00%
2021/07/20	2	127.00	0	0.00	128.00	2	1,148	0.17%
2021/07/16	0	0.00	4	128.00	128.50	-4	1,116	-0.36%
2021/07/15	1	127.50	1	127.00	128.00	0	1,108	0.00%
2021/07/09	1	119.00	0	0.00	120.00	1	1,015	0.10%
2021/07/05	1	119.50	0	0.00	119.00	1	1,089	0.09%
2021/07/02	1	118.00	0	0.00	118.00	1	1,077	0.09%
2021/07/01	2	116.50	0	0.00	116.50	2	1,073	0.19%
2021/06/30	0	0.00	5	117.20	117.00	-5	1,068	-0.47%
2021/06/29	1	113.00	0	0.00	112.00	1	1,034	0.10%
2021/06/22	0	0.00	10	112.00	110.00	-10	1,072	-0.93%
2021/06/21	4	112.00	1	111.50	111.50	3	1,080	0.28%
2021/06/16	0	0.00	2	114.50	114.00	-2	1,106	-0.18%
2021/06/11	0	0.00	2	112.00	112.00	-2	1,115	-0.18%
2021/06/04	1	112.00	0	0.00	112.00	1	1,182	0.08%
2021/05/20	0	0.00	1	106.50	107.00	-1	1,130	-0.09%
2021/05/18	1	103.00	0	0.00	105.00	1	1,122	0.09%
2021/05/17	3	101.50	0	0.00	102.50	3	1,119	0.27%
2021/05/14	0	0.00	1	105.00	102.00	-1	1,111	-0.09%
2021/05/13	3	101.17	0	0.00	100.00	3	1,104	0.27%
2021/05/11	1	107.50	0	0.00	106.00	1	1,070	0.09%
2021/05/07	2	113.00	0	0.00	112.50	2	1,042	0.19%
2021/05/06	0	0.00	1	111.50	111.00	-1	1,025	-0.10%
2021/05/04	1	110.50	1	111.00	113.50	0	1,013	0.00%
2021/05/03	1.1	115.00	0	0.00	115.50	1.1	990	0.11%
2021/04/29	3	120.83	0	0.00	120.50	3	967	0.31%
2021/04/20	1	124.00	0	0.00	124.50	1	1,006	0.10%
2021/04/15	0	0.00	5	121.40	121.50	-5	1,022	-0.49%
2021/04/14	0	0.00	1	122.00	122.00	-1	1,014	-0.10%
2021/04/13	0	0.00	1	123.50	123.50	-1	1,002	-0.10%
2021/04/12	0.1	126.50	0	0.00	126.00	0.1	977	0.01%
2021/04/09	1	130.00	0	0.00	130.50	1	956	0.10%
2021/03/31	1	130.50	0	0.00	131.50	1	985	0.10%
2021/03/26	1	129.00	0	0.00	129.00	1	1,004	0.10%
2021/03/22	1	127.50	1	127.00	127.50	0	1,026	0.00%
2021/03/16	15	134.70	0	0.00	133.50	15	1,015	1.48%
2021/03/15	1	134.50	1	135.50	136.00	0	1,029	0.00%
2021/03/12	0	0.00	1	129.00	129.50	-1	1,004	-0.10%
2021/03/04	1	127.00	0	0.00	127.00	1	1,037	0.10%
2021/02/26	1	129.00	0	0.00	129.00	1	1,087	0.09%
2021/02/22	1	131.00	1	131.00	131.00	0	1,097	0.00%
2021/02/05	0	0.00	7	124.29	124.50	-7	1,091	-0.64%
2021/02/04	9	124.50	2	124.50	123.00	7	1,103	0.63%
2021/02/01	1	125.50	1	125.00	124.50	0	1,171	0.00%
2021/01/29	1	128.00	1	128.00	125.00	0	1,196	0.00%
2021/01/28	1	127.50	1	128.00	127.50	0	1,199	0.00%
2021/01/26	1	130.50	1	128.00	127.00	0	1,304	0.00%
2021/01/25	1	126.50	1	129.50	130.00	0	1,303	0.00%
2021/01/19	1	130.00	5	129.00	128.50	-4	1,270	-0.31%
2021/01/18	0	0.00	1	129.00	129.50	-1	1,273	-0.08%
2021/01/14	3	134.33	2	133.50	133.00	1	1,262	0.08%
2021/01/13	2	130.00	1	131.00	129.50	1	1,236	0.08%
2021/01/12	3	129.50	4	129.38	130.00	-1	1,218	-0.08%
2021/01/11	3	132.50	0	0.00	132.50	3	1,219	0.25%
2021/01/06	0	0.00	1	134.50	132.50	-1	1,231	-0.08%
2021/01/04	1	131.50	0	0.00	134.00	1	1,256	0.08%
2020/12/31	1	130.00	1	132.00	132.50	0	1,274	0.00%
2020/12/23	2	132.00	0	0.00	132.00	2	1,263	0.16%
2020/12/21	1	134.50	0	0.00	135.00	1	1,254	0.08%
2020/12/17	1	141.00	0	0.00	140.00	1	1,240	0.08%
2020/12/16	0	0.00	2	142.00	142.00	-2	1,227	-0.16%
2020/12/15	2	141.50	0	0.00	141.00	2	1,228	0.16%
2020/12/14	1	142.00	0	0.00	142.00	1	1,233	0.08%
2020/12/11	1	141.00	0	0.00	142.50	1	1,242	0.08%
2020/12/10	1	146.50	0	0.00	146.00	1	1,230	0.08%
2020/12/09	0	0.00	1	148.00	149.50	-1	1,222	-0.08%
2020/12/04	1	146.00	0	0.00	145.00	1	1,200	0.08%
2020/12/01	5	144.50	5	145.50	145.00	0	1,240	0.00%
2020/11/30	0	0.00	1	143.50	144.50	-1	1,236	-0.08%
2020/11/26	0	0.00	2	141.50	144.00	-2	1,251	-0.16%
2020/11/25	2	145.75	3	146.33	143.00	-1	1,236	-0.08%
2020/11/24	3	145.50	0	0.00	145.50	3	1,226	0.24%
2020/11/20	1	147.00	0	0.00	146.00	1	1,241	0.08%
2020/11/13	1	146.50	0	0.00	147.50	1	1,328	0.08%
2020/11/09	1	153.00	1	151.00	153.00	0	1,308	0.00%
2020/11/04	1	151.00	0	0.00	146.50	1	1,266	0.08%
2020/10/26	1	148.50	1	144.00	144.50	0	1,317	0.00%
2020/10/22	0	0.00	1	149.00	149.50	-1	1,347	-0.07%
2020/10/21	1	148.50	1	148.50	148.50	0	1,365	0.00%
2020/10/08	0	0.00	1	144.50	145.00	-1	1,427	-0.07%
2020/09/30	0	0.00	1	140.00	139.50	-1	1,589	-0.06%
2020/09/28	1	134.00	2	133.25	133.00	-1	1,749	-0.06%
2020/09/25	0	0.00	1	128.50	128.50	-1	1,801	-0.06%
2020/09/24	1	133.50	0	0.00	132.50	1	1,828	0.05%
2020/09/18	0	0.00	3	145.00	143.50	-3	1,882	-0.16%
2020/09/17	3	144.00	3	145.00	144.00	0	1,948	0.00%
2020/09/16	3	144.00	1	142.00	144.00	2	2,072	0.10%
2020/09/15	1	141.00	3	142.50	141.00	-2	2,152	-0.09%
2020/09/14	3	142.50	0	0.00	142.50	3	2,176	0.14%
2020/09/11	1	139.50	0	0.00	140.00	1	2,212	0.05%
2020/09/10	0	0.00	1	143.50	141.50	-1	2,244	-0.04%
2020/09/08	1	140.50	1	140.50	142.50	0	2,281	0.00%
2020/09/03	1	149.00	0	0.00	148.50	1	2,355	0.04%
2020/09/02	0	0.00	1	148.00	151.00	-1	2,375	-0.04%
2020/09/01	1	148.00	0	0.00	148.00	1	2,380	0.04%
2020/08/31	1	152.50	1	151.50	151.00	0	2,385	0.00%
2020/08/28	0	0.00	1	151.00	151.00	-1	2,437	-0.04%
2020/08/27	1	153.50	2	154.00	153.00	-1	2,505	-0.04%
2020/08/26	0	0.00	1	151.50	152.00	-1	2,612	-0.04%
2020/08/25	3	153.67	3	153.17	152.50	0	2,740	0.00%
2020/08/21	0	0.00	4	145.00	146.00	-4	2,860	-0.14%
2020/08/20	1	144.50	0	0.00	140.50	1	2,876	0.03%
2020/08/19	5	150.30	2	150.50	149.00	3	2,857	0.11%
2020/08/18	1	150.00	1	148.00	148.00	0	2,864	0.00%
2020/08/14	0	0.00	3	150.50	149.50	-3	2,927	-0.10%
2020/08/13	3	152.00	3	152.83	152.00	0	2,952	0.00%
2020/08/12	4	151.75	3	150.83	152.00	1	2,965	0.03%
2020/08/11	4	152.63	3	150.00	152.50	1	2,977	0.03%
2020/08/10	3	149.50	0	0.00	149.50	3	2,994	0.10%
2020/08/07	2	151.50	0	0.00	151.00	2	3,008	0.07%
2020/08/06	1	158.50	4	157.38	154.00	-3	3,022	-0.10%
2020/08/05	3	156.50	3	157.00	156.50	0	2,997	0.00%
2020/08/04	3	155.00	3	155.00	155.00	0	3,099	0.00%
2020/08/03	4	153.75	3	155.00	153.00	1	3,098	0.03%
2020/07/31	3	154.00	0	0.00	154.00	3	3,096	0.10%
2020/07/29	1	153.50	0	0.00	153.00	1	3,097	0.03%
2020/07/24	4	162.13	2	163.50	159.50	2	3,110	0.06%
2020/07/23	3	165.50	4	164.00	165.50	-1	3,109	-0.03%
2020/07/22	2	161.75	10	165.00	162.00	-8	3,107	-0.26%
2020/07/21	0	0.00	3	164.00	163.00	-3	3,095	-0.10%
2020/07/17	3	159.83	6	165.50	158.00	-3	3,103	-0.10%
2020/07/16	3	159.00	1	159.50	158.50	2	3,087	0.06%
2020/07/15	4	161.25	1	160.00	160.00	3	3,091	0.10%
2020/07/14	16	163.53	0	0.00	162.00	16	3,115	0.51%
2020/07/13	0	0.00	4	161.00	169.50	-4	3,078	-0.13%
2020/07/10	6	164.00	4	164.13	161.50	2	3,009	0.07%
2020/07/09	3	167.33	2	164.50	165.00	1	2,973	0.03%
2020/07/08	2	160.25	25	161.20	163.00	-23	2,958	-0.78%
2020/07/07	24	157.96	5	157.30	156.00	19	2,912	0.65%
2020/07/06	2	155.00	4	153.75	155.00	-2	2,845	-0.07%
2020/07/03	2	151.00	1	150.50	151.00	1	2,882	0.03%
2020/07/01	0	0.00	5	149.90	148.50	-5	2,905	-0.17%
2020/06/29	3	145.17	0	0.00	147.00	3	2,993	0.10%
2020/06/24	4	149.50	3	151.83	148.50	1	3,032	0.03%
2020/06/23	4	147.13	6	150.75	154.50	-2	3,096	-0.06%
2020/06/22	4	148.63	4	150.38	147.50	0	3,036	0.00%
2020/06/19	2	145.75	1	145.50	144.00	1	3,011	0.03%
2020/06/18	1	142.50	2	145.50	146.50	-1	3,032	-0.03%
2020/06/17	0	0.00	3	143.50	143.50	-3	3,025	-0.10%
2020/06/16	1	140.50	3	141.33	141.00	-2	3,028	-0.07%
2020/06/15	5	138.20	10	139.05	138.50	-5	3,072	-0.16%
2020/06/12	10	137.25	2	138.25	138.50	8	3,082	0.26%
2020/06/11	5	138.30	1	137.50	137.50	4	3,084	0.13%
2020/06/10	1	143.50	2	143.50	139.50	-1	3,099	-0.03%
2020/06/09	2	140.50	22	141.09	140.50	-20	3,114	-0.64%
2020/06/08	2	143.50	3	142.83	142.50	-1	3,173	-0.03%
2020/06/05	3	145.33	1	144.50	143.50	2	3,185	0.06%
2020/06/04	7	145.71	1	144.00	144.00	6	3,197	0.19%
2020/06/03	5	147.90	5	148.30	148.00	0	3,196	0.00%
2020/06/02	6	145.75	2	147.50	146.00	4	3,188	0.13%
2020/06/01	6	138.00	4	142.88	144.50	2	3,096	0.06%
2020/05/29	0	0.00	3	137.50	135.50	-3	2,979	-0.10%
2020/05/28	11	134.73	12	134.29	133.50	-1	2,927	-0.03%
2020/05/27	0	0.00	2	131.25	131.50	-2	2,925	-0.07%
2020/05/26	1	135.50	5	134.90	131.50	-4	2,928	-0.14%
2020/05/25	5	133.10	1	132.00	133.00	4	2,930	0.14%
2020/05/21	1	134.50	3	134.00	132.50	-2	2,911	-0.07%
2020/05/20	0	0.00	1	127.50	131.50	-1	2,907	-0.03%
2020/05/19	0	0.00	1	125.00	125.00	-1	2,927	-0.03%
2020/05/18	2	125.25	1	123.50	123.50	1	2,985	0.03%
2020/05/15	3	126.33	3	126.83	127.50	0	3,104	0.00%
2020/05/14	0	0.00	1	132.00	127.50	-1	3,108	-0.03%
2020/05/13	8	133.69	7	135.21	133.00	1	3,125	0.03%
2020/05/12	5	137.30	1	135.00	137.50	4	3,159	0.13%
2020/05/11	17	136.88	7	135.43	136.00	10	3,165	0.32%
2020/05/08	5	131.60	9	132.33	131.50	-4	3,121	-0.13%
2020/05/07	4	129.25	0	0.00	129.50	4	3,128	0.13%
2020/05/06	2	130.00	1	130.00	128.00	1	3,147	0.03%
2020/05/05	4	130.25	4	130.13	129.00	0	3,197	0.00%
2020/05/04	2	128.00	0	0.00	127.50	2	3,243	0.06%
2020/04/30	2	130.75	0	0.00	132.00	2	3,252	0.06%
2020/04/28	0	0.00	6	127.83	129.50	-6	3,301	-0.18%
2020/04/27	5	125.60	5	125.70	126.00	0	3,356	0.00%
2020/04/24	5	124.40	0	0.00	124.50	5	3,384	0.15%
2020/04/23	1	123.00	0	0.00	123.50	1	3,441	0.03%
2020/04/22	1	121.00	0	0.00	124.00	1	3,560	0.03%
2020/04/21	1	122.50	1	123.00	122.50	0	3,657	0.00%
2020/04/17	1	132.50	6	132.92	128.00	-5	3,899	-0.13%
2020/04/15	1	130.50	1	129.50	130.50	0	3,906	0.00%
2020/04/13	0	0.00	1	128.50	128.00	-1	3,913	-0.03%
2020/04/10	0	0.00	1	126.50	128.00	-1	3,904	-0.03%
2020/04/09	1	126.00	1	127.00	127.00	0	3,952	0.00%
2020/04/08	2	127.50	4	127.75	127.00	-2	4,023	-0.05%
2020/04/07	0	0.00	8	122.00	122.00	-8	3,976	-0.20%
2020/04/06	9	119.17	3	119.00	120.50	6	3,938	0.15%
2020/04/01	0	0.00	1	122.50	122.00	-1	3,907	-0.03%
2020/03/31	2	115.50	4	116.75	116.50	-2	3,883	-0.05%
2020/03/30	3	112.67	3	112.83	115.50	0	3,828	0.00%
2020/03/27	1	120.00	2	121.50	114.00	-1	3,766	-0.03%
2020/03/26	6	108.42	7	109.64	113.00	-1	3,636	-0.03%
2020/03/25	5	104.40	1	106.50	103.00	4	3,589	0.11%
2020/03/24	0	0.00	5	100.52	99.00	-5	3,540	-0.14%
2020/03/23	2	93.75	2	94.30	94.00	0	3,501	0.00%
2020/03/20	2	97.90	1	97.20	98.00	1	3,481	0.03%
2020/03/19	3	91.13	1	91.80	89.10	2	3,464	0.06%
2020/03/18	3	102.33	0	0.00	99.00	3	3,406	0.09%
2020/03/16	1	112.00	1	116.50	109.00	0	3,364	0.00%
2020/03/13	2	113.75	28	111.00	117.00	-26	3,374	-0.77%
2020/03/11	0	0.00	174	134.41	132.50	-174	3,227	-5.39%	大賣/鉅額交易
2020/03/09	0	0.00	1	133.00	133.00	-1	3,173	-0.03%
2020/03/06	2	138.50	0	0.00	139.00	2	3,124	0.06%
2020/03/05	1	142.00	9	142.06	142.00	-8	3,090	-0.26%
2020/03/04	1	141.00	1	141.00	141.00	0	3,071	0.00%
2020/03/03	1	144.00	1	145.50	139.50	0	3,090	0.00%
2020/03/02	1	143.00	1	144.50	142.00	0	3,058	0.00%
2020/02/27	1	142.00	0	0.00	139.00	1	3,010	0.03%
2020/02/26	8	147.50	0	0.00	144.50	8	2,991	0.27%
2020/02/25	0	0.00	4	147.25	148.00	-4	2,974	-0.13%
2020/02/24	3	147.50	3	147.00	147.50	0	2,964	0.00%
2020/02/21	2	148.25	0	0.00	146.50	2	2,947	0.07%
2020/02/20	4	150.25	22	152.91	149.50	-18	2,882	-0.62%
2020/02/19	32	152.66	1	151.00	151.00	31	2,851	1.09%
2020/02/18	10	154.70	25	154.60	152.00	-15	2,794	-0.54%
2020/02/17	37	152.78	0	0.00	150.50	37	2,702	1.37%
2020/02/14	3	150.33	3	150.67	153.50	0	2,688	0.00%
2020/02/13	11	153.09	2	152.50	150.50	9	2,664	0.34%
2020/02/11	0	0.00	10	152.00	150.50	-10	2,783	-0.36%
2020/02/10	0	0.00	2	146.75	145.50	-2	2,727	-0.07%
2020/02/07	11	145.45	2	144.50	145.00	9	2,718	0.33%
2020/02/06	20	149.50	1	144.50	149.50	19	2,762	0.69%
2020/02/05	6	144.75	3	142.17	142.50	3	2,733	0.11%
2020/02/04	0	0.00	1	144.50	144.50	-1	2,703	-0.04%
2020/02/03	1	142.00	0	0.00	143.50	1	2,742	0.04%
2020/01/31	0	0.00	1	148.00	148.50	-1	2,701	-0.04%
2020/01/30	1	144.00	0	0.00	142.50	1	2,732	0.04%
2020/01/20	1	153.00	0	0.00	152.00	1	2,678	0.04%
2020/01/17	1	151.00	1	150.00	152.50	0	2,646	0.00%
2020/01/16	27	150.50	18	152.92	153.00	9	2,604	0.35%
2020/01/15	2	143.75	11	142.68	145.50	-9	2,492	-0.36%
2020/01/14	17	140.53	15	142.33	141.00	2	2,431	0.08%
2020/01/13	6	142.67	17	143.00	142.00	-11	2,339	-0.47%
2020/01/10	2	134.50	2	133.00	133.00	0	2,156	0.00%
2020/01/08	1	128.00	0	0.00	128.50	1	2,103	0.05%
2020/01/07	1	127.50	1	127.50	129.50	0	2,088	0.00%
2020/01/06	5	130.50	1	129.00	129.00	4	2,084	0.19%
2020/01/03	18	133.94	1	133.00	133.00	17	2,064	0.82%
2020/01/02	3	130.00	8	135.56	139.00	-5	2,001	-0.25%
2019/12/30	0	0.00	5	126.00	126.50	-5	1,832	-0.27%
2019/12/27	5	124.00	0	0.00	125.50	5	1,826	0.27%
2019/12/26	1	128.00	1	127.50	123.50	0	1,824	0.00%
2019/12/23	0	0.00	1	128.00	126.50	-1	1,831	-0.05%
2019/12/20	1	127.00	0	0.00	127.00	1	1,827	0.05%
2019/12/19	1	126.00	3	125.67	126.50	-2	1,807	-0.11%
2019/12/18	3	124.50	0	0.00	124.50	3	1,786	0.17%
2019/12/16	0	0.00	2	125.50	127.50	-2	1,781	-0.11%
2019/12/13	1	123.50	2	124.00	123.50	-1	1,777	-0.06%
2019/12/12	2	124.50	1	126.50	124.50	1	1,791	0.06%
2019/12/11	2	123.75	3	125.17	124.50	-1	1,817	-0.06%
2019/12/10	0	0.00	2	126.50	122.50	-2	1,811	-0.11%
2019/12/06	2	121.50	1	121.50	121.50	1	1,772	0.06%
2019/12/05	1	121.50	0	0.00	122.00	1	1,790	0.06%
2019/11/29	7	127.43	5	125.00	125.00	2	1,894	0.11%
2019/11/28	0	0.00	2	129.00	127.00	-2	2,068	-0.10%
2019/11/27	1	126.50	0	0.00	125.00	1	2,042	0.05%
2019/11/26	0	0.00	3	124.17	126.00	-3	2,055	-0.15%
2019/11/25	3	122.83	0	0.00	123.00	3	2,047	0.15%
2019/11/22	1	121.50	2	122.00	121.50	-1	2,048	-0.05%
2019/11/18	1	126.00	0	0.00	125.50	1	2,143	0.05%
2019/11/15	0	0.00	2	123.50	123.50	-2	2,127	-0.09%
2019/11/14	1	122.00	0	0.00	121.50	1	2,143	0.05%
2019/11/13	0	0.00	1	124.50	124.50	-1	2,120	-0.05%
2019/11/12	2	127.75	0	0.00	127.50	2	2,112	0.09%
2019/11/11	2	130.75	1	130.00	127.50	1	2,132	0.05%
2019/11/08	4	129.38	6	132.83	133.00	-2	2,081	-0.10%
2019/11/07	1	124.00	0	0.00	124.00	1	1,936	0.05%
2019/11/05	2	127.50	5	128.00	128.00	-3	1,925	-0.16%
2019/11/04	0	0.00	5	123.50	124.50	-5	1,849	-0.27%
2019/11/01	5	121.00	0	0.00	122.00	5	1,830	0.27%
2019/10/31	5	121.70	0	0.00	121.00	5	1,823	0.27%
2019/10/30	0	0.00	1	127.00	127.00	-1	1,782	-0.06%
2019/10/29	1	124.50	1	128.50	124.50	0	1,775	0.00%
2019/10/28	1	126.50	8	125.00	126.00	-7	1,717	-0.41%
2019/10/25	2	124.75	0	0.00	123.00	2	1,724	0.12%
2019/10/22	8	123.50	0	0.00	123.50	8	1,781	0.45%
2019/10/16	0	0.00	1	118.00	119.00	-1	1,829	-0.05%
2019/10/14	0	0.00	7	119.79	120.00	-7	1,846	-0.38%
2019/10/09	5	117.00	0	0.00	116.00	5	1,844	0.27%
2019/10/03	1	117.50	1	118.00	118.50	0	1,852	0.00%
2019/10/02	1	118.00	0	0.00	119.50	1	1,851	0.05%
2019/09/27	3	116.00	0	0.00	115.50	3	1,895	0.16%
2019/09/26	1	118.50	2	118.00	117.00	-1	1,901	-0.05%
2019/09/25	0	0.00	2	120.50	120.00	-2	1,887	-0.11%
2019/09/23	0	0.00	1	123.00	122.50	-1	1,905	-0.05%
2019/09/19	0	0.00	1	124.00	123.00	-1	1,941	-0.05%
2019/09/17	2	125.25	0	0.00	125.00	2	1,919	0.10%
2019/09/11	0	0.00	3	124.50	122.00	-3	1,876	-0.16%
2019/09/10	3	124.50	0	0.00	124.50	3	1,863	0.16%
2019/09/09	0	0.00	5	124.00	125.00	-5	1,856	-0.27%
2019/09/06	0	0.00	4	126.63	126.50	-4	1,835	-0.22%
2019/09/05	3	126.50	0	0.00	126.50	3	1,828	0.16%
2019/09/04	3	124.67	1	126.00	125.00	2	1,824	0.11%
2019/09/03	2	127.50	1	131.00	124.50	1	1,808	0.06%
2019/09/02	3	129.17	4	131.25	132.00	-1	1,765	-0.06%
2019/08/29	1	118.00	0	0.00	118.50	1	1,580	0.06%
2019/08/26	7	123.29	6	125.58	120.50	1	1,612	0.06%
2019/08/23	2	127.25	1	124.00	128.00	1	1,595	0.06%
2019/08/22	1	122.00	1	124.00	122.00	0	1,553	0.00%
2019/08/21	1	119.00	0	0.00	119.00	1	1,546	0.06%
2019/08/19	0	0.00	4	119.75	121.50	-4	1,601	-0.25%
2019/08/16	0	0.00	1	115.50	116.00	-1	1,587	-0.06%
2019/08/14	1	122.50	2	123.50	122.00	-1	1,593	-0.06%
2019/08/13	0	0.00	3	119.50	118.50	-3	1,592	-0.19%
2019/08/05	0	0.00	2	119.00	118.00	-2	1,676	-0.12%
2019/08/02	7	121.50	0	0.00	121.00	7	1,725	0.41%
2019/07/25	0	0.00	1	124.50	125.00	-1	1,939	-0.05%
2019/07/24	1	130.00	4	127.00	128.00	-3	1,930	-0.16%
2019/07/23	4	124.50	0	0.00	125.00	4	1,874	0.21%
2019/07/22	1	118.50	0	0.00	118.00	1	1,812	0.06%
2019/07/10	0	0.00	1	117.50	117.00	-1	1,927	-0.05%
2019/07/09	0	0.00	1	116.00	116.50	-1	1,957	-0.05%
2019/07/08	1	116.50	4	116.75	116.00	-3	2,046	-0.15%
2019/07/05	4	117.50	4	116.50	117.50	0	2,280	0.00%
2019/07/04	15	116.63	9	118.67	116.00	6	2,303	0.26%
2019/07/03	4	117.00	4	118.38	117.00	0	2,277	0.00%
2019/07/02	4	117.00	0	0.00	117.00	4	2,266	0.18%
2019/06/20	0	0.00	1	115.00	115.50	-1	2,375	-0.04%
2019/06/14	2	110.00	0	0.00	110.00	2	2,680	0.07%
2019/06/13	1	113.50	0	0.00	113.00	1	2,730	0.04%
2019/06/10	0	0.00	4	110.00	110.50	-4	2,872	-0.14%
2019/06/06	4	106.50	0	0.00	106.50	4	2,935	0.14%
2019/06/05	0	0.00	4	106.25	106.00	-4	2,996	-0.13%
2019/06/04	4	104.50	0	0.00	104.50	4	3,163	0.13%
2019/05/30	0	0.00	3	107.17	108.00	-3	3,234	-0.09%
2019/05/28	3	107.50	0	0.00	107.50	3	3,378	0.09%
2019/05/20	3	109.00	1	106.50	109.50	2	3,940	0.05%
2019/05/17	2	117.50	1	114.50	112.50	1	4,048	0.02%
2019/05/16	0	0.00	2	120.50	115.00	-2	4,040	-0.05%
2019/05/15	2	118.75	4	119.63	118.50	-2	4,033	-0.05%
2019/05/02	0	0.00	3	119.00	118.00	-3	3,657	-0.08%
2019/04/30	1	115.50	0	0.00	117.50	1	3,587	0.03%
2019/04/23	0	0.00	0	113.00	114.00	0	3,553	0.00%
2019/04/19	0	0.00	115	115.14	114.50	-115	3,552	-3.24%	大賣/鉅額交易
2019/04/18	0	0.00	35	118.21	113.50	-35	3,525	-0.99%
2019/04/17	0	0.00	0	118.00	117.50	0	3,483	0.00%
2019/04/16	0	0.00	2	121.00	121.50	-2	3,435	-0.06%
2019/04/15	2	120.25	0	0.00	119.00	2	3,400	0.06%
2019/04/12	1	123.50	1	119.00	119.00	0	3,354	0.00%
2019/04/03	0	0.00	1	109.50	109.00	-1	2,942	-0.03%
2019/04/02	3	107.17	2	108.25	110.00	1	2,937	0.03%
2019/04/01	0	0.00	4	109.00	105.50	-4	2,888	-0.14%
2019/03/29	4	109.50	4	110.50	109.50	0	2,823	0.00%
2019/03/28	4	110.00	5	109.70	110.00	-1	2,815	-0.04%
2019/03/27	4	110.00	1	110.50	110.00	3	2,796	0.11%
2019/03/26	0	0.00	1	109.00	109.00	-1	2,784	-0.04%
2019/03/25	1	109.00	1	108.50	109.00	0	2,764	0.00%
2019/03/22	3	115.00	0	0.00	108.50	3	2,695	0.11%
2019/03/21	1	113.00	5	112.90	115.50	-4	2,545	-0.16%
2019/03/20	51	111.41	3	109.50	109.50	48	2,438	1.97%
2019/03/19	3	108.50	3	108.83	108.50	0	2,378	0.00%
2019/03/18	3	108.50	3	110.50	108.50	0	2,364	0.00%
2019/03/15	4	108.50	3	109.50	109.00	1	2,323	0.04%
2019/03/13	2	109.50	0	0.00	108.50	2	2,262	0.09%
2019/03/12	0	0.00	4	107.50	108.00	-4	2,173	-0.18%
2019/03/11	5	103.90	1	105.00	104.50	4	2,069	0.19%
2019/03/08	0	0.00	1	105.50	106.00	-1	2,006	-0.05%
2019/03/07	0	0.00	3	103.17	102.00	-3	1,843	-0.16%
2019/03/06	4	103.00	0	0.00	103.00	4	1,787	0.22%
2019/03/04	0	0.00	6	102.50	103.50	-6	1,702	-0.35%
2019/02/27	7	100.14	0	0.00	101.00	7	1,636	0.43%
2019/02/26	0	0.00	5	104.20	104.50	-5	1,507	-0.33%
2019/02/25	4	110.00	0	0.00	110.00	4	1,397	0.29%
2019/02/21	1	109.50	2	109.00	110.50	-1	1,240	-0.08%
2019/02/20	2	107.50	5	107.70	112.00	-3	1,161	-0.26%
2019/02/19	5	107.40	12	110.71	105.50	-7	1,019	-0.69%
2019/02/18	1	98.20	1	96.90	101.50	0	793	0.00%
2019/02/13	2	95.60	0	0.00	93.90	2	621	0.32%
2019/01/16	0	0.00	1	89.30	89.50	-1	584	-0.17%
2019/01/14	1	86.40	0	0.00	87.80	1	538	0.19%
2018/12/26	0	0.00	1	82.10	81.80	-1	525	-0.19%
2018/12/07	1	90.20	0	0.00	88.00	1	529	0.19%
2018/12/05	2	87.80	2	87.90	88.20	0	509	0.00%
2018/11/27	0	0.00	1	81.30	81.90	-1	499	-0.20%
2018/11/20	0	0.00	1	80.50	80.60	-1	500	-0.20%
2018/10/23	1	82.40	0	0.00	82.40	1	582	0.17%
2018/10/22	1	82.60	0	0.00	83.20	1	596	0.17%
2018/09/19	0	0.00	1	85.10	85.70	-1	1,184	-0.08%
2018/09/13	1	81.50	0	0.00	84.30	1	1,186	0.08%
2018/09/07	0	0.00	1	88.70	87.60	-1	1,173	-0.09%
2018/09/05	1	90.40	0	0.00	90.00	1	1,171	0.09%
2018/07/23	1	88.00	0	0.00	88.00	1	1,170	0.09%
2018/07/19	50	96.81	0	0.00	94.30	50	1,123	4.45%
2018/07/18	2	93.80	2	94.70	95.90	0	1,040	0.00%
2018/07/09	0	0.00	1	90.60	90.60	-1	835	-0.12%
2018/07/06	0	0.00	5	91.00	89.40	-5	835	-0.60%
2018/07/03	3	92.70	3	90.60	91.20	0	849	0.00%
2018/07/02	0	0.00	6	93.80	94.00	-6	835	-0.72%
2018/05/31	0	0.00	1	87.20	87.50	-1	1,174	-0.09%
2018/05/30	0	0.00	1	89.00	88.70	-1	1,175	-0.09%
2018/05/08	0	0.00	7	78.80	78.60	-7	1,687	-0.41%
2018/05/07	0	0.00	1	78.40	77.80	-1	1,704	-0.06%
2018/05/04	1	77.50	0	0.00	77.30	1	1,716	0.06%
2018/05/03	7	79.36	5	78.50	78.50	2	1,733	0.12%
2018/05/02	5	77.20	0	0.00	77.40	5	1,745	0.29%
2018/04/27	0	0.00	3	78.50	79.30	-3	1,823	-0.16%
2018/04/24	3	78.90	0	0.00	79.00	3	1,882	0.16%
2018/04/23	5	81.10	16	81.45	80.80	-11	1,867	-0.59%
2018/04/20	16	83.61	0	0.00	83.40	16	1,854	0.86%
2018/04/19	0	0.00	27	84.22	84.40	-27	1,855	-1.46%
2018/04/18	0	0.00	38	84.77	84.10	-38	1,868	-2.03%
2018/04/17	0	0.00	20	84.49	84.20	-20	1,872	-1.07%
2018/04/13	18	85.91	0	0.00	84.90	18	1,878	0.96%
2018/04/11	60	84.69	0	0.00	84.00	60	1,883	3.19%
2018/04/10	3	85.57	0	0.00	85.00	3	1,872	0.16%
2018/04/03	3	86.90	0	0.00	86.50	3	1,917	0.16%
2018/03/31	0	0.00	1	90.00	89.50	-1	1,899	-0.05%
2018/03/30	16	89.24	3	91.40	89.30	13	1,892	0.69%
2018/03/29	2	91.65	153	92.24	91.00	-151	1,865	-8.09%	大賣/鉅額交易
2018/03/28	3	89.33	8.1	90.42	89.30	-5.1	1,796	-0.28%
2018/03/27	13	87.00	6	88.58	90.00	7	1,730	0.40%
2018/03/23	0	0.00	1	84.30	84.40	-1	1,694	-0.06%
2018/03/22	0	0.00	12	86.11	85.60	-12	1,682	-0.71%
2018/03/21	3	88.33	0	0.00	87.50	3	1,673	0.18%
2018/03/20	10	87.94	10	88.54	89.40	0	1,666	0.00%
2018/03/19	0	0.00	6	87.57	88.60	-6	1,648	-0.36%
2018/03/16	0	0.00	5	87.86	87.60	-5	1,611	-0.31%
2018/03/14	8	87.69	0	0.00	87.30	8	1,610	0.50%
2018/03/13	11	88.82	0	0.00	89.10	11	1,608	0.68%
2018/03/12	2	85.13	1	86.30	87.00	1	1,592	0.06%
2018/03/08	10	86.85	0	0.00	85.50	10	1,585	0.63%
2018/03/07	33	90.58	0	0.00	87.40	33	1,547	2.13%
2018/03/05	7	88.80	0	0.00	89.20	7	1,463	0.48%
2018/03/01	0.1	90.80	0	0.00	90.40	0.1	1,437	0.00%
2018/02/27	25	91.14	0	0.00	90.60	25	1,427	1.75%
2018/02/26	65	93.96	2	95.50	90.80	63	1,392	4.52%
2018/02/21	13	92.92	8	92.64	90.60	5	1,180	0.42%
2018/02/12	0	0.00	14	85.36	85.20	-14	1,025	-1.36%
2018/02/09	0	0.00	1	79.80	82.00	-1	970	-0.10%
2018/02/07	0	0.00	2	82.00	82.00	-2	950	-0.21%
2018/02/06	2	79.10	6	79.10	79.70	-4	932	-0.43%
2018/02/01	10	84.45	12	83.92	83.70	-2	956	-0.21%
2018/01/31	1	83.60	4	84.05	84.40	-3	941	-0.32%
2018/01/30	9	83.80	4	84.30	83.20	5	923	0.54%
2018/01/24	12	82.77	14	82.90	82.80	-2	865	-0.23%
2018/01/22	0	0.00	2	82.30	80.80	-2	779	-0.26%
2018/01/19	13	80.88	13	82.05	81.50	0	767	0.00%
2018/01/18	0	0.00	12	79.78	79.10	-12	721	-1.66%
2018/01/11	0	0.00	3	79.60	78.90	-3	742	-0.40%
2018/01/10	3	79.30	1	78.70	79.30	2	772	0.26%
2018/01/09	0	0.00	1	79.90	79.00	-1	806	-0.12%
2018/01/08	0	0.00	3	78.90	77.30	-3	793	-0.38%
2018/01/05	5	79.44	0	0.00	79.60	5	791	0.63%
2018/01/03	1	80.00	0	0.00	79.00	1	785	0.13%
2018/01/02	0	0.00	2	76.50	78.70	-2	753	-0.27%