台郡 (6269)-元富-台中券商分點個股進出

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

台郡

(6269)

可現股當沖

股價
100.5
漲跌
▲0.5
漲幅
+0.50%
成交量
6,030張
產業
上市電子零組件類股▼1.48%
1038人加入追蹤

立即追蹤
本地時間:14:30

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

台郡 (6269)籌碼相關－元富-台中券商分點個股進出

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

元富-台中券商分點個股進出
元富-台中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
2024/05/10	1	98.20	1	98.00	100.50	0	2,838	0.00%
2024/05/09	1.1	98.73	2	99.15	100.00	-0.9	2,742	-0.03%
2024/05/08	3	99.13	3	98.97	98.90	0	2,667	0.00%
2024/05/07	5	98.86	8	99.03	99.20	-3	2,552	-0.12%
2024/05/06	1	96.90	5.5	98.19	96.90	-4.5	2,375	-0.19%
2024/05/03	2	97.65	6	97.53	97.20	-4	2,239	-0.18%
2024/05/02	1	94.70	12	93.71	94.70	-11	2,035	-0.54%
2024/04/30	5	90.72	0	0.00	91.40	5	1,911	0.26%
2024/04/29	0	0.00	1	95.60	94.70	-1	1,811	-0.06%
2024/04/26	1	92.40	1	92.50	92.40	0	1,725	0.00%
2024/04/25	0	0.00	3	92.50	92.50	-3	1,697	-0.18%
2024/04/17	0	0.00	3	92.57	92.90	-3	1,581	-0.19%
2024/04/11	0	0.00	0	92.50	92.80	0	1,466	0.00%
2024/04/10	0	0.00	1	92.40	92.10	-1	1,470	-0.07%
2024/04/09	0	91.93	0	0.00	92.20	0	1,445	0.00%
2024/04/08	0.1	91.70	0	0.00	91.60	0.1	1,422	0.01%
2024/04/03	2	91.20	0	0.00	91.00	2	1,413	0.14%
2024/04/02	1	92.00	5	92.04	92.00	-4	1,407	-0.28%
2024/04/01	1	91.60	0	0.00	91.40	1	1,406	0.07%
2024/03/28	0	0.00	2.5	91.50	91.70	-2.5	1,418	-0.18%
2024/03/27	0	91.30	0	0.00	90.60	0	1,422	0.00%
2024/03/25	0	90.60	0	0.00	90.50	0	1,465	0.00%
2024/03/22	1	91.50	1.6	91.30	91.20	-0.6	1,525	-0.04%
2024/03/21	0	91.45	0	0.00	91.50	0	1,523	0.00%
2024/03/20	2	91.30	0	0.00	91.20	2	1,494	0.13%
2024/03/19	1	89.70	1	90.10	89.90	0	1,426	0.00%
2024/03/12	0	88.30	1	87.40	88.30	-1	1,334	-0.07%
2024/03/11	0.1	86.80	0	0.00	86.80	0.1	1,307	0.01%
2024/03/08	1	86.10	1	86.20	85.70	0	1,324	0.00%
2024/03/07	0	0.00	1	86.60	86.40	-1	1,302	-0.08%
2024/03/06	1	87.70	0	0.00	87.10	1	1,289	0.08%
2024/03/05	1	87.70	0	0.00	88.20	1	1,289	0.08%
2024/03/04	2	87.20	0	0.00	86.90	2	1,281	0.16%
2024/02/29	1	86.60	0	0.00	86.40	1	1,280	0.08%
2024/02/21	0.1	87.40	2	87.10	87.10	-1.9	1,240	-0.15%
2024/02/20	1	86.70	2	86.60	86.60	-1	1,236	-0.08%
2024/02/19	2	86.30	4	86.55	86.90	-2	1,223	-0.16%
2024/02/16	0.3	85.50	0	0.00	84.80	0.3	1,206	0.03%
2024/02/01	0	0.00	3	85.57	85.70	-3	1,169	-0.26%
2024/01/29	0.2	86.10	0	0.00	86.00	0.2	1,194	0.01%
2024/01/24	0	0.00	1	85.90	86.10	-1	1,224	-0.08%
2024/01/23	2	84.90	0	0.00	85.10	2	1,243	0.16%
2024/01/19	1	84.80	0.4	84.80	84.80	0.6	1,250	0.05%
2024/01/17	3	86.63	0	0.00	86.00	3	1,236	0.24%
2024/01/12	1	86.80	0	0.00	87.00	1	1,247	0.08%
2024/01/10	0	0.00	1	86.90	87.10	-1	1,330	-0.08%
2024/01/08	0.1	87.10	0	0.00	87.10	0.1	1,340	0.01%
2024/01/04	0	0.00	1	86.90	86.70	-1	1,350	-0.07%
2023/12/28	1	89.00	1	88.80	88.80	0	1,339	0.00%
2023/12/27	2	88.35	0	0.00	88.80	2	1,336	0.15%
2023/12/26	1	88.50	1	88.20	88.00	0	1,325	0.00%
2023/12/18	0	0.00	1	88.20	88.10	-1	1,093	-0.09%
2023/12/14	0	87.20	1	87.30	87.40	-1	1,078	-0.09%
2023/12/13	0.1	86.00	0	0.00	86.00	0.1	1,072	0.01%
2023/12/11	1	85.90	0	0.00	86.20	1	1,075	0.09%
2023/12/08	0.5	87.00	0	0.00	86.40	0.5	1,070	0.05%
2023/11/21	0	0.00	1	87.90	87.20	-1	1,015	-0.10%
2023/11/16	0.3	87.00	0	0.00	86.80	0.3	981	0.03%
2023/11/09	0	0.00	1	85.60	85.30	-1	982	-0.10%
2023/11/08	0.1	85.20	0	0.00	85.20	0.1	990	0.01%
2023/11/03	0.1	84.60	0	0.00	84.50	0.1	1,055	0.01%
2023/10/31	1	83.70	0	0.00	83.50	1	1,060	0.09%
2023/10/27	1	84.70	0.2	85.50	84.90	0.8	1,090	0.08%
2023/10/26	0	0.00	2	85.60	85.40	-2	1,269	-0.16%
2023/10/23	0	0.00	1	85.30	85.30	-1	1,583	-0.06%
2023/10/18	0.1	86.30	0.1	87.20	85.60	0	1,591	0.00%
2023/10/11	0.1	88.10	0	0.00	88.20	0.1	1,625	0.01%
2023/10/04	0	0.00	1	87.30	87.30	-1	1,645	-0.06%
2023/09/28	0.1	88.50	0	0.00	88.00	0.1	1,662	0.00%
2023/09/25	1	88.80	1	88.70	88.90	0	1,713	0.00%
2023/09/21	1	87.50	0	0.00	87.70	1	1,732	0.06%
2023/09/20	4	88.10	0	0.00	88.10	4	1,736	0.23%
2023/09/15	0	0.00	1	89.20	89.40	-1	1,744	-0.06%
2023/09/12	0.1	88.50	0	0.00	88.50	0.1	1,775	0.01%
2023/09/11	1	88.20	0	0.00	88.10	1	1,797	0.06%
2023/09/08	1	89.70	0	0.00	90.10	1	1,813	0.06%
2023/09/06	5	91.90	6	92.20	92.40	-1	1,824	-0.05%
2023/08/28	0.1	89.60	0	0.00	89.10	0.1	1,922	0.00%
2023/08/25	0	0.00	11	88.80	88.80	-11	1,978	-0.56%
2023/08/11	1	89.30	0.1	89.60	88.50	0.9	2,081	0.04%
2023/08/10	0	0.00	5	90.10	90.10	-5	2,064	-0.24%
2023/08/09	5	91.92	0	0.00	91.40	5	2,044	0.24%
2023/08/08	0.1	92.60	1	92.80	92.50	-0.9	2,019	-0.04%
2023/08/04	7	92.69	0	0.00	92.70	7	2,010	0.35%
2023/08/01	0	0.00	1	93.60	93.50	-1	2,011	-0.05%
2023/07/31	4	93.73	0	0.00	92.90	4	1,999	0.20%
2023/07/28	7.1	96.62	7.4	97.64	98.10	-0.3	1,816	-0.02%
2023/07/25	1	93.10	0	0.00	93.40	1	1,650	0.06%
2023/07/24	3	93.50	0	0.00	93.40	3	1,665	0.18%
2023/07/19	0	0.00	1	93.40	93.20	-1	1,748	-0.06%
2023/07/11	2.1	91.52	0	0.00	91.90	2.1	1,840	0.11%
2023/07/10	0	0.00	0.3	92.60	91.80	-0.3	1,835	-0.02%
2023/07/06	1	93.60	0	0.00	93.60	1	1,837	0.05%
2023/07/04	0	0.00	2	94.10	94.00	-2	1,814	-0.11%
2023/06/27	0	92.10	0	0.00	92.20	0	1,808	0.00%
2023/06/20	3	91.90	0	0.00	91.60	3	1,798	0.17%
2023/06/12	1	94.00	1	94.70	94.70	0	1,706	0.00%
2023/06/09	2	93.90	0	0.00	94.00	2	1,715	0.12%
2023/06/08	0.1	94.30	0	0.00	94.30	0.1	1,699	0.01%
2023/06/07	5	94.20	0	0.00	94.30	5	1,684	0.30%
2023/06/06	0.1	94.70	0	0.00	94.50	0.1	1,693	0.01%
2023/06/05	0	0.00	1	94.50	94.70	-1	1,717	-0.06%
2023/06/02	0	0.00	2	94.80	94.60	-2	1,724	-0.12%
2023/06/01	2	94.80	4	94.43	94.80	-2	1,714	-0.12%
2023/05/31	0	0.00	4	99.10	98.70	-4	1,688	-0.24%
2023/05/30	1.2	99.06	1	98.60	99.20	0.2	1,644	0.01%
2023/05/29	4	98.87	2	98.80	99.00	2	1,654	0.12%
2023/05/26	4	97.90	0	0.00	98.00	4	1,647	0.24%
2023/05/23	0	0.00	1	96.00	96.60	-1	1,626	-0.06%
2023/05/22	2	96.90	2	96.75	96.30	0	1,627	0.00%
2023/05/19	1	96.50	0	0.00	96.40	1	1,624	0.06%
2023/05/16	2	94.90	1	95.20	95.00	1	1,653	0.06%
2023/05/12	0	0.00	3	94.30	94.60	-3	1,713	-0.18%
2023/05/10	0	0.00	0	95.30	95.70	0	1,721	0.00%
2023/05/08	3	93.83	3	94.87	95.20	0	1,723	0.00%
2023/05/04	1	93.00	0	0.00	92.70	1	1,692	0.06%
2023/05/03	2	92.55	0	0.00	92.70	2	1,693	0.12%
2023/05/02	0.1	93.50	0	0.00	93.30	0.1	1,687	0.01%
2023/04/27	1	97.30	1	98.00	96.90	0	1,567	0.00%
2023/04/25	3.6	96.49	1	96.80	95.20	2.6	1,501	0.17%
2023/04/24	1	100.50	1	101.50	98.90	0	1,417	0.00%
2023/04/18	3.4	101.00	0	100.00	100.50	3.4	1,295	0.26%
2023/04/10	0	98.50	0	0.00	98.20	0	1,191	0.00%
2023/04/07	0	99.00	0	0.00	98.80	0	1,185	0.00%
2023/04/06	0	98.60	0	0.00	98.30	0	1,184	0.00%
2023/03/29	0	98.80	0	0.00	98.80	0	1,147	0.00%
2023/03/24	0	0.00	1	99.00	99.00	-1	1,166	-0.09%
2023/03/20	0	95.70	0	0.00	95.40	0	1,193	0.00%
2023/03/16	0.1	95.30	0	0.00	94.80	0.1	1,255	0.01%
2023/03/14	2	95.95	0	0.00	95.60	2	1,360	0.15%
2023/03/13	0	97.50	0	0.00	97.60	0	1,370	0.00%
2023/03/10	0	97.80	1	97.10	97.60	-1	1,389	-0.07%
2023/03/09	0	0.00	11	99.14	98.50	-11	1,422	-0.77%
2023/03/08	10	100.00	0	100.00	99.60	10	1,427	0.70%
2023/03/07	0	0.00	1	100.00	100.00	-1	1,414	-0.07%
2023/03/06	1	100.49	1	100.00	100.50	0	1,415	0.00%
2023/03/01	0	97.00	0	0.00	97.00	0	1,452	0.00%
2023/02/20	1	98.70	0	0.00	98.60	1	1,570	0.06%
2023/02/17	1	98.90	1	98.60	98.60	0	1,612	0.00%
2023/02/16	1	98.10	0	0.00	98.30	1	1,649	0.06%
2023/02/10	4	100.13	1	101.00	99.10	3	1,715	0.17%
2023/02/09	1	102.50	0	0.00	103.50	1	1,722	0.06%
2023/02/08	1	103.50	1	104.50	103.00	0	1,753	0.00%
2023/02/01	0	0.00	1	101.50	102.00	-1	1,990	-0.05%
2023/01/17	0	98.70	0	0.00	99.10	0	1,962	0.00%
2023/01/16	0.1	99.40	0	0.00	99.90	0.1	1,958	0.01%
2023/01/05	2	96.55	0	0.00	96.20	2	1,933	0.10%
2023/01/04	2.1	96.91	0	0.00	96.70	2.1	1,932	0.11%
2023/01/03	0	98.00	0	0.00	98.40	0	1,929	0.00%
2022/12/20	0.1	100.00	0	0.00	99.40	0.1	2,005	0.00%
2022/12/16	0.1	101.50	0	0.00	101.00	0.1	2,005	0.00%
2022/12/07	2	106.25	1	102.50	103.50	1	1,958	0.05%
2022/12/06	1	111.50	2	112.25	112.00	-1	1,903	-0.05%
2022/12/01	2	108.50	0	0.00	109.00	2	1,849	0.11%
2022/11/28	0	0.00	1	107.00	107.00	-1	1,758	-0.06%
2022/11/25	1	105.00	0	0.00	105.50	1	1,736	0.06%
2022/11/23	0	0.00	1	109.00	109.50	-1	1,703	-0.06%
2022/11/22	0	106.50	1	107.00	107.00	-1	1,667	-0.06%
2022/11/17	0	107.00	0	0.00	108.00	0	1,582	0.00%
2022/11/16	0.1	107.50	1	106.00	108.00	-0.9	1,547	-0.06%
2022/11/15	0	0.00	1	105.50	106.50	-1	1,488	-0.07%
2022/11/10	0	0.00	2	102.50	103.00	-2	1,356	-0.15%
2022/11/09	1	101.00	0	0.00	101.00	1	1,318	0.08%
2022/11/04	0	0.00	3	98.70	100.00	-3	1,222	-0.25%
2022/11/03	1	97.90	4	99.28	99.80	-3	1,195	-0.25%
2022/11/02	3	99.30	1	99.40	98.40	2	1,163	0.17%
2022/11/01	2	96.00	0	0.00	97.00	2	1,074	0.19%
2022/10/27	0	0.00	1	89.60	89.40	-1	1,003	-0.10%
2022/10/20	1	88.90	0	0.00	89.20	1	1,119	0.09%
2022/10/17	0.1	89.60	0	0.00	89.40	0.1	1,143	0.01%
2022/10/12	0	0.00	4	90.60	91.70	-4	1,206	-0.33%
2022/10/03	0	0.00	0	84.40	84.30	0	1,227	0.00%
2022/09/30	1	85.00	0	0.00	86.90	1	1,236	0.08%
2022/09/29	0	0.00	0.3	89.90	87.50	-0.3	1,241	-0.02%
2022/09/23	1	95.30	1	96.30	95.10	0	1,335	0.00%
2022/09/21	1	95.60	1	96.20	95.90	0	1,350	0.00%
2022/09/20	0.1	95.80	0	0.00	96.40	0.1	1,347	0.01%
2022/09/19	0.1	93.10	0	0.00	93.70	0.1	1,328	0.01%
2022/09/13	1	96.40	1	96.10	96.10	0	1,291	0.00%
2022/09/08	1	94.50	1	95.00	95.30	0	1,279	0.00%
2022/09/07	0	0.00	6	95.10	95.10	-6	1,261	-0.48%
2022/09/05	0.1	92.70	0	0.00	92.70	0.1	1,240	0.01%
2022/08/31	0	0.00	1	93.60	93.60	-1	1,251	-0.08%
2022/08/30	1	92.70	1	92.20	92.60	0	1,250	0.00%
2022/08/25	1	93.90	0	0.00	92.70	1	1,275	0.08%
2022/08/24	0	0.00	1	94.90	93.30	-1	1,338	-0.07%
2022/08/23	1	94.20	0	0.00	94.80	1	1,391	0.07%
2022/08/22	0.1	92.50	0	0.00	92.70	0.1	1,417	0.01%
2022/08/16	0.1	94.40	0	0.00	95.00	0.1	1,502	0.01%
2022/08/11	0	0.00	1	95.30	95.40	-1	1,502	-0.07%
2022/08/10	2	94.30	2	94.10	94.10	0	1,501	0.00%
2022/08/09	0	0.00	1	94.50	94.50	-1	1,504	-0.07%
2022/08/02	1	91.90	0	0.00	92.90	1	1,487	0.07%
2022/07/25	0	86.90	0	0.00	86.90	0	1,421	0.00%
2022/07/20	0.1	85.00	0	0.00	85.40	0.1	1,506	0.01%
2022/07/19	0.1	83.10	0	0.00	83.60	0.1	1,522	0.00%
2022/07/18	0.1	83.10	0	0.00	82.90	0.1	1,540	0.00%
2022/07/07	0	0.00	1	78.30	78.10	-1	1,566	-0.06%
2022/07/05	1	76.30	0	0.00	77.30	1	1,585	0.06%
2022/07/04	1	79.60	0	0.00	79.40	1	1,585	0.06%
2022/06/21	0.1	90.80	0	0.00	90.80	0.1	1,733	0.01%
2022/06/17	0.1	92.20	0	0.00	92.80	0.1	1,795	0.00%
2022/06/16	0.1	91.90	1	91.70	91.70	-0.9	1,851	-0.05%
2022/06/08	1	95.40	0	0.00	95.20	1	2,008	0.05%
2022/06/06	1	95.80	1	96.40	95.30	0	2,007	0.00%
2022/06/01	4	96.23	1	95.60	95.60	3	2,019	0.15%
2022/05/31	0	0.00	6	100.83	101.50	-6	1,990	-0.30%
2022/05/30	3	100.33	2.3	100.65	100.50	0.7	1,952	0.04%
2022/05/27	2	98.60	5	98.96	99.20	-3	1,914	-0.16%
2022/05/26	1	97.20	3	96.00	97.70	-2	1,886	-0.11%
2022/05/20	0.1	93.10	0	0.00	93.10	0.1	1,890	0.00%
2022/05/16	0.1	91.30	0	0.00	91.30	0.1	1,978	0.01%
2022/05/12	3	90.10	0	0.00	90.00	3	2,055	0.15%
2022/05/09	1	93.00	0	0.00	91.70	1	2,358	0.04%
2022/05/05	0.1	95.90	0	0.00	94.80	0.1	2,366	0.00%
2022/05/03	0	0.00	1	94.30	94.60	-1	2,379	-0.04%
2022/04/27	4	90.95	0	0.00	92.40	4	2,377	0.17%
2022/04/26	1	94.70	0	0.00	95.00	1	2,304	0.04%
2022/04/25	1	95.20	0	0.00	95.00	1	2,276	0.04%
2022/04/20	0.1	98.50	1	99.90	98.50	-0.9	2,209	-0.04%
2022/04/19	0	97.90	0	0.00	98.30	0	2,186	0.00%
2022/04/18	1.1	95.46	0	0.00	95.60	1.1	2,183	0.05%
2022/04/15	0	0.00	1	96.00	96.00	-1	2,186	-0.05%
2022/04/14	0.1	96.51	0	0.00	96.80	0.1	2,224	0.00%
2022/04/12	0	0.00	1	95.60	96.00	-1	2,304	-0.04%
2022/03/30	0.1	101.50	0	0.00	101.00	0.1	2,154	0.00%
2022/03/24	1	101.50	1	102.50	102.50	0	2,098	0.00%
2022/03/23	0	0.00	11	101.59	102.50	-11	2,099	-0.52%
2022/03/22	0.1	102.50	1	102.00	102.50	-0.9	2,065	-0.04%
2022/03/21	0	0.00	1	102.00	101.50	-1	2,038	-0.05%
2022/03/18	3	99.17	2	99.15	98.50	1	1,995	0.05%
2022/03/16	0.1	95.80	0	0.00	95.80	0.1	1,902	0.01%
2022/03/15	0	0.00	3.1	93.11	94.00	-3.1	1,886	-0.16%
2022/03/10	0	0.00	0.2	94.70	94.40	-0.2	1,975	-0.01%
2022/03/09	0	0.00	4	93.65	93.40	-4	1,991	-0.20%
2022/03/08	0	0.00	2.1	93.33	93.30	-2.1	2,031	-0.10%
2022/03/07	0	0.00	1	94.90	94.60	-1	2,068	-0.05%
2022/03/03	0	95.60	0.1	95.70	96.50	0	2,112	0.00%
2022/03/01	0	0.00	1	95.30	96.50	-1	2,213	-0.05%
2022/02/25	0.3	94.34	1	94.50	94.50	-0.8	2,259	-0.03%
2022/02/22	0.1	95.60	0	0.00	96.00	0.1	2,269	0.00%
2022/02/21	1	95.00	0	0.00	96.00	1	2,277	0.04%
2022/02/17	0.1	95.80	1.1	96.00	95.70	-0.9	2,315	-0.04%
2022/02/16	3	96.00	3	95.90	96.00	0	2,401	0.00%
2022/02/15	5.1	95.52	2	95.20	96.00	3	2,374	0.13%
2022/02/14	1	94.70	0	0.00	94.50	1	2,354	0.04%
2022/02/11	1	96.20	1.3	96.16	97.00	-0.3	2,334	-0.01%
2022/02/10	13	97.91	10.1	97.68	99.00	3	2,246	0.13%
2022/02/08	0	0.00	0.1	100.25	101.00	-0.1	2,121	0.00%
2022/02/07	1	97.80	0	0.00	99.70	1	2,175	0.05%
2022/01/26	0	96.60	0	0.00	96.60	0	2,183	0.00%
2022/01/24	1	97.30	0	0.00	97.30	1	2,270	0.04%
2022/01/21	1	99.10	0	0.00	98.50	1	2,329	0.04%
2022/01/20	1.1	100.00	0	0.00	100.00	1.1	2,527	0.04%
2022/01/18	1	101.50	0	0.00	101.00	1	2,598	0.04%
2022/01/17	0.1	100.50	0	0.00	100.50	0.1	2,614	0.00%
2022/01/14	0	0.00	1	99.50	99.50	-1	2,641	-0.04%
2022/01/12	0	0.00	1	101.00	101.00	-1	2,720	-0.04%
2022/01/11	0	0.00	0	101.00	100.50	0	2,728	0.00%
2022/01/04	0	0.00	1	104.50	104.00	-1	2,764	-0.04%
2021/12/22	0	0.00	0.1	104.50	104.00	-0.1	3,012	0.00%
2021/12/21	0	0.00	1	105.00	104.50	-1	3,129	-0.03%
2021/12/20	2.1	103.72	1.2	102.58	103.50	0.9	3,149	0.03%
2021/12/16	0	102.50	0	103.00	102.50	0	3,152	0.00%
2021/12/15	0	102.00	0	0.00	102.00	0	3,173	0.00%
2021/12/14	1	101.01	2	101.50	100.50	-1	3,217	-0.03%
2021/12/13	0	103.00	0	0.00	102.50	0	3,224	0.00%
2021/12/09	0	105.00	1	104.50	104.50	-1	3,292	-0.03%
2021/12/06	0	0.00	1	102.50	102.50	-1	3,338	-0.03%
2021/12/02	0.2	104.50	1	104.00	103.50	-0.9	3,386	-0.03%
2021/12/01	0	0.00	0.2	106.00	104.50	-0.2	3,410	0.00%
2021/11/30	0.2	102.00	3	103.00	103.00	-2.9	3,415	-0.08%
2021/11/26	0.1	102.50	0.2	103.25	102.50	-0.1	3,409	0.00%
2021/11/25	0	0.00	0.1	103.75	103.50	-0.1	3,369	0.00%
2021/11/24	0	0.00	0.1	102.75	104.00	-0.1	3,356	0.00%
2021/11/18	0	0.00	3	101.00	101.50	-3	3,415	-0.09%
2021/11/17	0	0.00	6	100.83	101.00	-6	3,422	-0.18%
2021/11/16	2.1	99.82	0.1	100.50	101.00	2	3,421	0.06%
2021/11/15	4.1	100.51	6	102.42	101.50	-2	3,413	-0.06%
2021/11/12	0	0.00	1	98.10	97.90	-1	3,351	-0.03%
2021/11/11	8.1	97.43	2	97.30	97.40	6.1	3,363	0.18%
2021/11/09	1	99.10	0	99.10	97.70	1	3,444	0.03%
2021/11/08	4	99.28	2.1	99.03	99.70	1.9	3,424	0.06%
2021/11/05	1.1	96.77	1	98.00	98.00	0.1	3,472	0.00%
2021/11/04	2	97.65	0.2	97.30	97.70	1.9	3,582	0.05%
2021/11/01	0	0.00	0.1	96.60	96.30	-0.1	3,563	0.00%
2021/10/29	3	96.80	0.1	97.20	96.10	3	3,606	0.08%
2021/10/28	2	98.55	3.1	98.26	97.70	-1.1	3,689	-0.03%
2021/10/27	0	0.00	0.2	95.50	95.70	-0.2	3,571	0.00%
2021/10/26	1	94.30	0	0.00	94.10	1	3,715	0.03%
2021/10/25	0	0.00	0.1	93.20	93.20	-0.1	3,741	0.00%
2021/10/22	2	93.05	0	0.00	92.90	2	3,868	0.05%
2021/10/21	2	93.05	3	93.13	93.00	-1	3,911	-0.03%
2021/10/20	0.1	95.20	0	0.00	93.20	0.1	3,923	0.00%
2021/10/18	5	93.70	4	93.82	94.00	1	3,959	0.02%
2021/10/15	1	95.00	3.1	95.37	95.80	-2.1	4,029	-0.05%
2021/10/08	1	99.00	0	0.00	98.50	1	4,307	0.02%
2021/10/07	1	98.00	0.2	98.37	98.50	0.9	4,400	0.02%
2021/10/06	0.2	98.20	1	97.60	96.00	-0.9	4,477	-0.02%
2021/10/05	1	96.00	2.1	96.06	99.10	-1.1	4,604	-0.02%
2021/10/04	0	0.00	1	98.00	97.30	-1	4,702	-0.02%
2021/10/01	4	98.45	0	0.00	97.70	4	4,978	0.08%
2021/09/28	3	100.83	3	101.50	102.00	0	5,200	0.00%
2021/09/24	5	109.00	0	0.00	109.00	5	5,303	0.09%
2021/09/22	1	105.00	8	104.69	106.50	-7	5,840	-0.12%
2021/09/17	1	106.50	0	0.00	107.50	1	6,081	0.02%
2021/09/15	5	106.20	0	0.00	106.00	5	6,685	0.07%
2021/09/14	0	0.00	1	108.00	107.00	-1	6,990	-0.01%
2021/09/10	1	108.50	0	0.00	109.00	1	6,992	0.01%
2021/09/08	1	111.50	0	113.00	111.00	1	7,057	0.01%
2021/09/07	3	113.33	3	113.50	115.00	0	7,077	0.00%
2021/09/06	2	115.00	2	115.25	113.50	0	7,092	0.00%
2021/09/03	1	117.00	0	0.00	118.00	1	7,062	0.01%
2021/09/02	1	118.00	0	0.00	118.00	1	7,100	0.01%
2021/09/01	5	119.50	0	0.00	119.50	5	7,081	0.07%
2021/08/31	0	117.00	0	0.00	116.00	0	7,064	0.00%
2021/08/30	1	114.50	0	0.00	115.50	1	7,047	0.01%
2021/08/27	2	116.00	0	0.00	116.00	2	7,033	0.03%
2021/08/24	1	121.00	4	120.50	119.00	-3	6,991	-0.04%
2021/08/23	0	0.00	2	117.25	117.50	-2	6,967	-0.03%
2021/08/20	3	114.50	2	114.50	114.00	1	6,961	0.01%
2021/08/19	1	117.50	0	0.00	116.00	1	6,951	0.01%
2021/08/18	0	0.00	3	115.83	118.00	-3	6,927	-0.04%
2021/08/17	2	114.50	0	0.00	114.50	2	6,898	0.03%
2021/08/16	2	114.00	2	116.50	116.00	0	6,889	0.00%
2021/08/13	2	121.00	1	120.50	118.50	1	6,828	0.01%
2021/08/12	0	0.00	1	123.00	123.00	-1	6,790	-0.01%
2021/08/11	1	122.00	1	124.00	120.50	0	6,774	0.00%
2021/08/10	7	122.14	92	121.53	122.50	-85	6,703	-1.27%
2021/08/09	1	126.50	1	126.50	125.50	0	6,649	0.00%
2021/08/06	1	125.00	1	125.00	126.50	0	6,674	0.00%
2021/08/05	4.4	126.46	5	126.70	126.50	-0.7	6,688	-0.01%
2021/08/04	1	130.00	6	130.75	129.50	-5	6,702	-0.07%
2021/08/03	31	131.63	1	134.00	131.50	30	6,691	0.45%
2021/08/02	61	131.59	2	131.50	132.50	59	6,553	0.90%
2021/07/30	12	129.75	3	131.17	130.00	9	6,511	0.14%
2021/07/28	2	124.50	0	0.00	125.00	2	6,377	0.03%
2021/07/27	1	128.50	2	130.50	131.50	-1	6,314	-0.02%
2021/07/26	4	130.50	2	128.75	129.50	2	6,326	0.03%
2021/07/23	3	128.50	1	128.50	127.00	2	6,371	0.03%
2021/07/22	3	126.33	7	126.86	127.50	-4	6,432	-0.06%
2021/07/21	5	125.70	2	126.00	124.50	3	6,404	0.05%
2021/07/20	2	128.75	1	130.00	127.00	1	6,354	0.02%
2021/07/19	2	131.25	5	132.10	132.50	-3	6,331	-0.05%
2021/07/16	5	130.60	2	130.75	132.00	3	6,292	0.05%
2021/07/15	7	130.50	4	130.63	132.00	3	6,280	0.05%
2021/07/14	4.1	126.23	4	125.63	125.00	0.1	6,312	0.00%
2021/07/13	3	131.67	3	128.50	128.00	0	6,242	0.00%
2021/07/12	1.9	129.68	6	128.42	129.50	-4.1	6,202	-0.07%
2021/07/09	0	129.50	2	129.00	129.00	-2	6,076	-0.03%
2021/07/08	9	130.61	6	132.17	130.50	3	5,991	0.05%
2021/07/07	4	135.00	5	135.60	136.00	-1	5,755	-0.02%
2021/07/06	5	134.40	0	0.00	133.00	5	5,706	0.09%
2021/07/05	6	136.83	4	136.63	137.00	2	5,653	0.04%
2021/07/02	2	134.50	1.3	134.90	133.50	0.8	5,504	0.01%
2021/07/01	1	132.50	2	133.00	132.50	-1	5,407	-0.02%
2021/06/30	9	137.28	9	136.28	135.00	0	5,314	0.00%
2021/06/29	10.1	138.73	13	138.65	136.50	-2.9	5,180	-0.06%
2021/06/28	3	134.50	6	134.75	133.50	-3	4,835	-0.06%
2021/06/25	3	133.17	6.1	134.84	133.50	-3.1	4,589	-0.07%
2021/06/24	2	128.50	2	129.75	128.50	0	4,192	0.00%
2021/06/23	2	122.75	12	125.04	127.50	-10	3,932	-0.25%
2021/06/22	0	0.00	5	120.70	121.00	-5	3,604	-0.14%
2021/06/21	5.1	117.71	0	0.00	118.00	5.1	3,550	0.14%
2021/06/18	1.1	118.53	0	0.00	119.50	1.1	3,532	0.03%
2021/06/17	2.1	121.76	8	122.44	122.50	-6	3,481	-0.17%
2021/06/16	1	122.50	4	123.75	122.50	-3	3,431	-0.09%
2021/06/15	0	0.00	2	123.00	122.50	-2	3,377	-0.06%
2021/06/10	0	0.00	12	122.04	121.50	-12	3,381	-0.35%
2021/06/09	0	0.00	2	120.50	120.00	-2	3,300	-0.06%
2021/06/08	1	120.50	8	121.13	118.50	-7	3,302	-0.21%
2021/06/07	1	120.00	1	119.50	119.50	0	3,320	0.00%
2021/06/03	0	0.00	1	118.50	118.50	-1	3,349	-0.03%
2021/06/02	11	117.45	0	0.00	117.50	11	3,379	0.33%
2021/06/01	0	0.00	1	120.50	120.00	-1	3,383	-0.03%
2021/05/31	0.1	118.50	3	118.33	119.00	-2.9	3,393	-0.09%
2021/05/28	0	0.00	1	115.50	115.50	-1	3,385	-0.03%
2021/05/27	1	113.50	1	114.00	113.00	0	3,412	0.00%
2021/05/25	2	114.75	1	115.00	115.00	1	3,498	0.03%
2021/05/20	0	0.00	0.2	113.50	113.00	-0.2	3,799	-0.01%
2021/05/17	0.1	110.50	0	0.00	113.50	0.1	4,244	0.00%
2021/05/14	0	0.00	1	113.50	114.00	-1	4,195	-0.02%
2021/05/13	2.1	110.00	6	109.08	112.00	-4	4,195	-0.09%
2021/05/12	0.3	111.95	10	104.50	110.50	-9.7	4,159	-0.23%
2021/05/11	1	116.47	1	116.50	115.00	0	4,078	0.00%
2021/05/10	0	0.00	2	116.50	117.00	-2	4,046	-0.05%
2021/05/07	0	116.00	1	117.00	117.00	-1	4,082	-0.02%
2021/05/05	2	113.25	0	0.00	112.00	2	4,049	0.05%
2021/05/04	1	115.00	0	0.00	112.50	1	4,101	0.02%
2021/05/03	4	115.75	0	0.00	114.50	4	4,089	0.10%
2021/04/29	3	118.83	1	119.50	119.00	2	4,126	0.05%
2021/04/28	5.1	122.40	0	0.00	122.00	5.1	4,171	0.12%
2021/04/27	5	125.20	2	125.75	124.50	3	4,160	0.07%
2021/04/26	3	126.17	2	126.25	127.00	1	4,165	0.02%
2021/04/23	1	126.50	3.1	125.82	126.00	-2.1	4,159	-0.05%
2021/04/22	1	123.50	3	124.67	124.50	-2	4,237	-0.05%
2021/04/21	4.1	124.63	13	124.85	124.00	-9	4,350	-0.21%
2021/04/20	5	126.50	7.1	127.56	126.50	-2.1	4,376	-0.05%
2021/04/19	0	0.00	2	124.00	124.50	-2	4,235	-0.05%
2021/04/16	0	0.00	2	120.00	121.50	-2	4,215	-0.05%
2021/04/15	8	117.63	0	0.00	118.00	8	4,204	0.19%
2021/04/14	3.1	118.15	0	0.00	117.50	3.1	4,233	0.07%
2021/04/13	103.1	120.02	0	0.00	119.50	103.1	4,303	2.40%	大買/鉅額交易
2021/04/12	2	123.25	4	122.63	122.50	-2	4,269	-0.05%
2021/04/09	1	125.00	0	0.00	124.00	1	4,281	0.02%
2021/04/08	2	125.50	1	126.00	125.50	1	4,252	0.02%
2021/04/06	1	124.50	0	0.00	125.50	1	4,272	0.02%
2021/04/01	0	0.00	1	126.50	125.00	-1	4,251	-0.02%
2021/03/31	1	126.00	2	126.75	125.50	-1	4,227	-0.02%
2021/03/30	1	125.50	0	0.00	125.50	1	4,220	0.02%
2021/03/29	0	0.00	5	125.00	124.50	-5	4,211	-0.12%
2021/03/25	4	123.63	1	124.50	123.00	3	4,245	0.07%
2021/03/24	2	124.50	2	125.00	124.50	0	4,268	0.00%
2021/03/23	1	125.00	0	0.00	124.50	1	4,284	0.02%
2021/03/22	1	124.50	1	124.00	124.00	0	4,320	0.00%
2021/03/19	0.1	125.00	0	0.00	125.00	0.1	4,354	0.00%
2021/03/18	0	0.00	1	126.00	126.00	-1	4,343	-0.02%
2021/03/17	2	125.00	28	125.54	124.50	-26	4,382	-0.59%
2021/03/16	25	124.00	0	0.00	124.00	25	4,419	0.57%
2021/03/15	1	124.50	0	0.00	124.00	1	4,451	0.02%
2021/03/11	0	0.00	3	124.00	124.00	-3	4,598	-0.07%
2021/03/10	0.1	121.50	10	122.50	121.00	-10	4,601	-0.22%
2021/03/09	16	121.09	1	122.00	121.00	15	4,624	0.32%
2021/03/08	1.1	122.52	0	0.00	122.50	1.1	4,631	0.02%
2021/03/05	1	122.50	1	123.50	124.00	0	4,683	0.00%
2021/03/04	3.1	123.66	0	0.00	124.00	3.1	4,795	0.06%
2021/03/03	0	0.00	5	125.10	126.00	-5	4,787	-0.10%
2021/03/02	5.1	125.60	4	123.50	123.50	1.1	4,801	0.02%
2021/02/26	1.1	126.98	0	0.00	126.00	1.1	4,784	0.02%
2021/02/25	1	129.50	0	0.00	128.00	1	4,793	0.02%
2021/02/24	4.1	127.76	4	129.00	127.50	0.1	4,761	0.00%
2021/02/23	2	128.25	1	128.00	128.00	1	4,758	0.02%
2021/02/22	7.2	129.49	0	0.00	129.50	7.2	4,736	0.15%
2021/02/19	13.2	132.45	5	129.90	132.00	8.2	4,661	0.18%
2021/02/18	13	124.92	2	124.00	125.00	11	4,376	0.25%
2021/02/17	0	0.00	1	124.00	124.50	-1	4,305	-0.02%
2021/02/04	1	120.00	2	121.25	122.00	-1	4,261	-0.02%
2021/02/02	0	0.00	1	118.50	118.00	-1	4,282	-0.02%
2021/02/01	2	117.75	1	118.00	117.50	1	4,297	0.02%
2021/01/28	1	121.00	0	0.00	121.50	1	4,275	0.02%
2021/01/27	1	123.50	0	0.00	123.00	1	4,244	0.02%
2021/01/26	2	124.50	0	0.00	121.50	2	4,218	0.05%
2021/01/25	0	0.00	1	123.00	123.00	-1	4,182	-0.02%
2021/01/22	3.5	121.21	4	122.50	121.00	-0.5	4,265	-0.01%
2021/01/21	0	0.00	9	118.78	120.00	-9	4,169	-0.22%
2021/01/20	7	116.07	1	114.00	113.50	6	4,034	0.15%
2021/01/19	4	118.75	2	118.75	118.50	2	3,974	0.05%
2021/01/18	0.5	118.50	0	0.00	120.00	0.5	3,963	0.01%
2021/01/15	5	122.70	4	121.50	120.50	1	3,946	0.03%
2021/01/14	2	123.50	3	123.50	124.50	-1	3,861	-0.03%
2021/01/13	2	121.00	1	120.00	120.00	1	3,726	0.03%
2021/01/12	2	121.50	6	120.00	119.00	-4	3,668	-0.11%
2021/01/07	9	123.78	0	0.00	124.00	9	3,674	0.24%
2021/01/06	5	123.60	2	123.75	122.50	3	3,720	0.08%
2021/01/05	0	0.00	1	122.00	123.00	-1	3,643	-0.03%
2021/01/04	0	0.00	2	121.00	123.00	-2	3,625	-0.06%
2020/12/31	0	0.00	1	120.50	121.00	-1	3,600	-0.03%
2020/12/30	2	120.75	2	120.75	121.00	0	3,602	0.00%
2020/12/29	0	0.00	1	122.00	120.00	-1	3,616	-0.03%
2020/12/24	1	121.00	2	120.00	119.50	-1	3,533	-0.03%
2020/12/23	1	117.50	1	118.00	118.50	0	3,499	0.00%
2020/12/22	0	0.00	4	118.63	117.50	-4	3,524	-0.11%
2020/12/21	2	118.75	1	118.50	119.00	1	3,518	0.03%
2020/12/18	1	120.00	2	120.00	120.00	-1	3,528	-0.03%
2020/12/17	3	117.33	3	118.00	118.00	0	3,494	0.00%
2020/12/16	0	0.00	5	116.50	118.50	-5	3,480	-0.14%
2020/12/15	6	114.00	0	0.00	113.50	6	3,433	0.17%
2020/12/14	1	116.50	0	0.00	117.00	1	3,392	0.03%
2020/12/11	4	118.25	1	117.50	117.00	3	3,438	0.09%
2020/12/10	5	120.50	4	120.63	120.00	1	3,444	0.03%
2020/12/09	3	122.50	2	123.00	122.50	1	3,398	0.03%
2020/12/08	6	123.42	8	123.69	123.50	-2	3,373	-0.06%
2020/12/07	4	121.50	6	121.17	121.50	-2	3,315	-0.06%
2020/12/04	10	120.65	0	0.00	121.00	10	3,264	0.31%
2020/12/02	2	122.50	2	121.50	122.50	0	3,257	0.00%
2020/12/01	1	121.50	1	122.00	122.50	0	3,256	0.00%
2020/11/30	1	121.00	1	119.50	120.00	0	3,213	0.00%
2020/11/26	2	117.25	1	116.50	117.00	1	3,129	0.03%
2020/11/25	1	117.00	2	116.75	116.50	-1	3,099	-0.03%
2020/11/24	1	116.00	3	116.00	115.50	-2	3,069	-0.07%
2020/11/20	4	114.00	1	115.50	114.00	3	3,008	0.10%
2020/11/19	8	113.56	4	114.00	114.00	4	2,957	0.14%
2020/11/18	5	114.50	1	115.00	114.50	4	2,935	0.14%
2020/11/17	0	0.00	1	116.50	117.00	-1	2,922	-0.03%
2020/11/16	1	119.50	2	118.75	117.50	-1	3,027	-0.03%
2020/11/13	2	117.50	1	116.50	116.50	1	3,030	0.03%
2020/11/12	2	119.50	1	118.50	118.50	1	3,035	0.03%
2020/11/11	1	117.50	2	117.75	118.00	-1	3,022	-0.03%
2020/11/10	2	117.50	1	116.50	115.50	1	3,013	0.03%
2020/11/09	1	118.52	0	0.00	118.50	1	3,013	0.03%
2020/11/06	0	0.00	10	117.00	118.50	-10	3,017	-0.33%
2020/11/02	1	114.00	1	113.00	113.00	0	3,273	0.00%
2020/10/30	6	117.50	1	116.50	116.50	5	3,265	0.15%
2020/10/29	1	121.00	4	120.50	122.00	-3	3,194	-0.09%
2020/10/28	11	121.27	0	0.00	121.50	11	3,267	0.34%
2020/10/26	1	121.50	0	0.00	122.00	1	3,675	0.03%
2020/10/21	1	123.50	3	125.00	123.00	-2	3,887	-0.05%
2020/10/20	1	123.50	0	0.00	123.50	1	3,965	0.03%
2020/10/19	1	123.00	2	123.25	124.00	-1	4,081	-0.02%
2020/10/16	2	120.50	1	120.00	119.50	1	4,025	0.02%
2020/10/15	3	120.00	0	0.00	119.50	3	4,142	0.07%
2020/10/14	3	120.50	1	121.00	120.50	2	4,151	0.05%
2020/10/13	3	124.17	4	124.25	125.00	-1	4,100	-0.02%
2020/10/12	0	122.00	1	123.50	122.00	-1	4,147	-0.02%
2020/10/08	0	124.50	1	124.50	124.50	-1	4,259	-0.02%
2020/10/07	1	124.00	0	0.00	124.50	1	4,346	0.02%
2020/10/05	1	122.50	1	122.50	120.50	0	4,458	0.00%
2020/09/30	1	120.50	0	0.00	121.50	1	4,687	0.02%
2020/09/28	0	0.00	3	121.50	121.50	-3	4,992	-0.06%
2020/09/25	3	119.83	0	0.00	119.50	3	5,186	0.06%
2020/09/23	0	0.00	1	125.00	124.50	-1	5,577	-0.02%
2020/09/21	1	128.00	1	125.50	125.00	0	5,869	0.00%
2020/09/18	1	126.50	2	125.75	127.50	-1	5,916	-0.02%
2020/09/17	1	126.50	1	125.00	126.00	0	5,980	0.00%
2020/09/16	13	128.88	2	128.00	127.00	11	6,006	0.18%
2020/09/15	7	127.50	14	127.57	128.00	-7	5,993	-0.12%
2020/09/14	3	123.33	4	122.88	124.50	-1	6,025	-0.02%
2020/09/11	3	119.33	4	119.01	121.00	-1	6,058	-0.02%
2020/09/10	2	120.25	0	0.00	119.50	2	6,089	0.03%
2020/09/09	4	121.63	3	121.17	122.50	1	6,101	0.02%
2020/09/08	1	120.01	1	120.00	119.50	0	6,095	0.00%
2020/09/03	1	129.00	0	0.00	127.50	1	6,186	0.02%
2020/09/02	1	129.00	1	127.50	127.50	0	6,263	0.00%
2020/08/31	1	127.00	0	0.00	126.00	1	6,388	0.02%
2020/08/28	0	0.00	1	125.00	127.00	-1	6,567	-0.02%
2020/08/24	2	127.25	2	129.00	128.50	0	6,973	0.00%
2020/08/21	1	128.50	0	0.00	126.00	1	6,966	0.01%
2020/08/20	1	123.50	2	120.50	121.50	-1	6,948	-0.01%
2020/08/18	7	133.50	0	0.00	133.00	7	6,884	0.10%
2020/08/17	0	0.00	1	136.50	135.50	-1	6,921	-0.01%
2020/08/13	3	135.00	0	0.00	135.50	3	7,007	0.04%
2020/08/12	0	0.00	3	138.50	138.50	-3	7,006	-0.04%
2020/08/11	0	137.00	4	134.38	137.50	-4	7,046	-0.06%
2020/08/10	6	134.92	1	134.50	133.50	5	7,051	0.07%
2020/08/07	0	0.00	8	139.25	138.50	-8	7,044	-0.11%
2020/08/06	6	136.67	1	135.50	136.00	5	7,034	0.07%
2020/08/05	2	138.00	1	139.00	138.50	1	7,026	0.01%
2020/08/04	2	136.00	2	135.00	138.50	0	7,101	0.00%
2020/08/03	4	138.50	0	0.00	136.00	4	7,125	0.06%
2020/07/31	4	141.13	15	141.23	141.50	-11	7,150	-0.15%
2020/07/30	21	137.69	9	137.56	137.00	12	7,077	0.17%
2020/07/29	2	149.50	5	150.90	150.00	-3	6,878	-0.04%
2020/07/28	4	146.88	3	148.50	149.00	1	6,845	0.01%
2020/07/27	1	145.50	2	148.25	148.50	-1	6,892	-0.01%
2020/07/24	8	147.69	1	150.00	144.50	7	7,129	0.10%
2020/07/23	1	147.00	1	149.50	149.50	0	7,171	0.00%
2020/07/22	0	0.00	2	145.25	146.00	-2	7,186	-0.03%
2020/07/21	7	146.43	4	145.13	145.50	3	7,203	0.04%
2020/07/20	0	0.00	5	141.50	143.50	-5	7,159	-0.07%
2020/07/17	2	140.00	1	141.50	141.50	1	7,141	0.01%
2020/07/16	2	140.75	1	142.50	141.50	1	7,147	0.01%
2020/07/15	6.5	143.85	10	144.10	142.50	-3.5	7,064	-0.05%
2020/07/14	7.5	140.47	6	140.75	140.00	1.5	7,015	0.02%
2020/07/13	2	140.00	0	0.00	140.00	2	6,957	0.03%
2020/07/10	1	139.50	2	142.50	139.50	-1	6,961	-0.01%
2020/07/09	8	145.25	9	144.94	143.50	-1	6,943	-0.01%
2020/07/08	0	138.00	0	0.00	139.00	0	6,741	0.00%
2020/07/07	4	137.50	1	138.50	136.00	3	6,678	0.04%
2020/07/06	3	140.67	4	140.63	141.50	-1	6,596	-0.02%
2020/07/03	14	132.75	25	134.82	136.00	-11	6,602	-0.17%
2020/07/02	2	127.50	3.3	129.50	129.50	-1.3	6,442	-0.02%
2020/07/01	20	128.18	9	128.00	126.00	11	6,374	0.17%
2020/06/30	1	121.50	1	120.50	121.50	0	6,210	0.00%
2020/06/29	0	118.00	0	0.00	118.50	0	6,244	0.00%
2020/06/24	6	120.17	7	120.07	120.50	-1	6,230	-0.02%
2020/06/23	0	0.00	2	118.00	118.00	-2	6,242	-0.03%
2020/06/22	0	0.00	2	119.25	119.00	-2	6,272	-0.03%
2020/06/19	6	119.25	2	118.50	120.00	4	6,326	0.06%
2020/06/18	4	117.63	3	117.00	118.00	1	6,299	0.02%
2020/06/17	1	113.51	1	114.50	114.50	0	6,257	0.00%
2020/06/16	2	115.75	5	116.00	116.00	-3	6,291	-0.05%
2020/06/15	0	112.00	0	0.00	113.00	0	6,401	0.00%
2020/06/12	0	0.00	1	111.00	114.50	-1	6,461	-0.02%
2020/06/11	0	0.00	1	114.50	114.00	-1	6,539	-0.02%
2020/06/10	1	116.00	3	117.50	118.00	-2	6,565	-0.03%
2020/06/09	9	120.17	3	120.33	117.00	6	6,682	0.09%
2020/06/08	0	119.00	4	119.50	120.00	-4	6,729	-0.06%
2020/06/05	3	119.33	4	119.13	118.00	-1	6,746	-0.01%
2020/06/04	3	118.00	7	118.07	118.00	-4	6,702	-0.06%
2020/06/03	24	114.96	36	115.31	115.50	-12	6,583	-0.18%
2020/06/02	9	112.72	2	113.25	113.00	7	6,447	0.11%
2020/06/01	2	111.00	3	111.17	111.50	-1	6,396	-0.02%
2020/05/29	1	107.50	5	108.10	108.50	-4	6,324	-0.06%
2020/05/28	1	108.00	2	107.50	106.50	-1	6,383	-0.02%
2020/05/27	2	107.75	4	108.75	107.50	-2	6,418	-0.03%
2020/05/26	2	107.00	2	106.50	108.00	0	6,447	0.00%
2020/05/25	2	106.01	1	105.00	106.00	1	6,406	0.02%
2020/05/21	0	0.00	11	104.18	105.50	-11	6,397	-0.17%
2020/05/20	0	0.00	1	102.50	101.50	-1	6,368	-0.02%
2020/05/19	1	102.00	1	102.50	101.50	0	6,422	0.00%
2020/05/18	1	101.50	2	101.25	100.50	-1	6,547	-0.02%
2020/05/15	7	103.71	10	102.75	103.50	-3	6,664	-0.05%
2020/05/14	4	106.50	1	106.00	104.50	3	6,682	0.04%
2020/05/13	16	107.44	3	107.67	107.00	13	6,817	0.19%
2020/05/12	4	109.88	20	109.00	109.00	-16	7,229	-0.22%
2020/05/11	14	110.50	5	110.70	110.00	9	7,609	0.12%
2020/05/08	7	108.72	0	0.00	108.00	7	7,577	0.09%
2020/05/07	1	110.00	41	108.67	109.00	-40	7,541	-0.53%
2020/05/05	7	106.21	1	108.00	105.50	6	7,418	0.08%
2020/05/04	9	106.17	1	106.00	105.50	8	7,358	0.11%
2020/04/30	17	108.41	1	109.50	108.50	16	7,368	0.22%
2020/04/29	14	107.61	2	108.50	108.50	12	7,340	0.16%
2020/04/28	0	111.50	0	0.00	112.00	0	7,148	0.00%
2020/04/27	3	110.50	3	109.50	110.50	0	7,180	0.00%
2020/04/23	5	104.10	20	104.25	106.00	-15	7,156	-0.21%
2020/04/22	1	100.50	2	100.00	101.00	-1	7,090	-0.01%
2020/04/21	9	101.22	2	103.00	101.00	7	7,117	0.10%
2020/04/20	1	103.50	2	103.75	103.50	-1	7,113	-0.01%
2020/04/17	6	103.42	4	104.50	103.00	2	7,232	0.03%
2020/04/16	1	102.50	1	103.50	103.00	0	7,243	0.00%
2020/04/15	2	102.75	2	103.00	102.50	0	7,271	0.00%
2020/04/14	26	100.54	16	101.00	101.50	10	7,305	0.14%
2020/04/10	0	0.00	3	96.93	98.20	-3	7,529	-0.04%
2020/04/09	18	98.55	2	98.60	98.00	16	7,828	0.20%
2020/04/08	6	99.52	8	99.53	100.00	-2	8,192	-0.02%
2020/04/07	6	94.35	14	93.13	95.60	-8	8,080	-0.10%
2020/04/06	9	90.74	6	90.53	91.10	3	7,997	0.04%
2020/04/01	8	92.68	1	93.20	93.00	7	7,935	0.09%
2020/03/31	2	96.05	0	0.00	95.40	2	7,841	0.03%
2020/03/30	1	93.00	4	94.38	96.20	-3	7,766	-0.04%
2020/03/27	2	98.40	4	98.73	95.50	-2	7,756	-0.03%
2020/03/26	1	94.00	4	93.93	96.50	-3	7,681	-0.04%
2020/03/25	3	96.18	6	95.55	94.30	-3	7,634	-0.04%
2020/03/24	2	91.05	1	89.60	91.00	1	7,589	0.01%
2020/03/23	1	83.60	2	83.85	83.70	-1	7,555	-0.01%
2020/03/20	5	87.12	1	86.60	87.20	4	7,634	0.05%
2020/03/19	1	79.50	7	81.99	79.50	-6	7,749	-0.08%
2020/03/18	5	90.60	0	0.00	87.00	5	7,652	0.07%
2020/03/17	6	90.00	9	91.09	89.80	-3	7,606	-0.04%
2020/03/16	3	97.50	0	0.00	94.00	3	7,515	0.04%
2020/03/13	7	94.90	5	93.30	97.80	2	7,457	0.03%
2020/03/12	3	105.17	0	0.00	103.50	3	7,337	0.04%
2020/03/11	7	113.29	11	115.09	113.00	-4	7,248	-0.06%
2020/03/10	0	113.00	6	108.00	113.50	-6	7,269	-0.08%
2020/03/09	11	113.00	5	114.10	111.50	6	7,213	0.08%
2020/03/05	1	118.00	0	0.00	119.50	1	7,347	0.01%
2020/03/04	0	0.00	4	115.75	116.00	-4	7,326	-0.05%
2020/03/03	2	117.75	6	117.92	117.50	-4	7,394	-0.05%
2020/03/02	3	110.17	3	113.33	114.00	0	7,338	0.00%
2020/02/27	3.1	114.02	6	112.50	113.50	-2.9	7,328	-0.04%
2020/02/26	6	116.67	0	0.00	116.50	6	7,408	0.08%
2020/02/25	0	118.50	10	117.50	119.00	-10	7,398	-0.13%
2020/02/24	6	118.42	1	118.50	118.00	5	7,495	0.07%
2020/02/20	0	0.00	2	121.00	121.50	-2	7,879	-0.03%
2020/02/19	3	119.50	5	118.50	119.00	-2	7,878	-0.03%
2020/02/18	6	120.92	5	121.70	118.50	1	7,796	0.01%
2020/02/17	6	121.58	1	124.50	124.50	5	7,669	0.07%
2020/02/14	5	124.40	3	123.17	123.50	2	7,681	0.03%
2020/02/13	5	123.10	9	124.89	122.00	-4	7,686	-0.05%
2020/02/12	11	121.77	12	122.04	122.50	-1	7,311	-0.01%
2020/02/11	5	109.00	3	111.67	111.50	2	6,966	0.03%
2020/02/10	8	102.81	10	106.15	107.00	-2	7,059	-0.03%
2020/02/07	1	109.50	3	109.00	108.00	-2	7,135	-0.03%
2020/02/06	3	109.17	0	0.00	109.50	3	7,222	0.04%
2020/02/05	2	110.00	6	109.08	107.50	-4	7,431	-0.05%
2020/02/04	2	109.00	9	109.61	109.00	-7	7,894	-0.09%
2020/02/03	2	99.20	1	103.50	107.50	1	8,755	0.01%
2020/01/31	7	108.29	3	107.50	106.00	4	9,166	0.04%
2020/01/30	4.1	109.35	25	109.10	108.00	-20.9	9,203	-0.23%
2020/01/20	1	120.00	3	120.83	118.50	-2	9,172	-0.02%
2020/01/14	1	117.50	23	118.57	118.00	-22	9,124	-0.24%
2020/01/13	2	118.25	1	120.00	117.00	1	9,121	0.01%
2020/01/10	0	0.00	1	117.00	115.50	-1	9,043	-0.01%
2020/01/09	1	115.00	1	115.00	114.00	0	8,978	0.00%
2020/01/08	2	113.50	0	0.00	113.50	2	8,975	0.02%
2020/01/07	4	117.50	0	0.00	116.50	4	8,926	0.04%
2020/01/06	2.1	120.02	5	120.20	120.50	-2.9	8,741	-0.03%
2020/01/03	12	125.41	8	123.81	123.00	4	8,675	0.05%
2020/01/02	7	122.86	8	121.88	124.00	-1	8,367	-0.01%
2019/12/31	1	114.00	1	113.50	114.50	0	7,949	0.00%
2019/12/30	6.1	110.58	2	111.00	110.50	4.1	7,985	0.05%
2019/12/25	2	111.51	2	112.00	112.50	0	8,082	0.00%
2019/12/24	3	111.17	3	112.00	112.00	0	8,096	0.00%
2019/12/23	1.1	111.50	2	112.00	111.50	-1	8,081	-0.01%
2019/12/19	5	112.20	1	112.50	112.50	4	8,227	0.05%
2019/12/18	2	114.50	0	0.00	114.50	2	8,194	0.02%
2019/12/17	3	114.67	2	114.25	114.50	1	8,191	0.01%
2019/12/16	6	113.25	8	113.38	113.00	-2	8,152	-0.02%
2019/12/13	1	109.50	3	111.00	108.00	-2	8,026	-0.02%
2019/12/09	0.1	110.00	0	0.00	110.00	0.1	8,099	0.00%
2019/12/06	2	107.25	2	108.00	108.50	0	8,193	0.00%
2019/12/04	0	0.00	4	109.50	109.50	-4	8,375	-0.05%
2019/12/03	5.1	108.90	0	0.00	108.50	5.1	8,538	0.06%
2019/12/02	1	111.50	0	0.00	109.50	1	8,438	0.01%
2019/11/29	0	0.00	3	113.50	113.00	-3	8,328	-0.04%
2019/11/28	3	114.67	0	0.00	115.00	3	8,300	0.04%
2019/11/27	0	0.00	2	114.50	115.00	-2	8,199	-0.02%
2019/11/25	0	114.00	0	0.00	114.00	0	8,151	0.00%
2019/11/22	0	0.00	3	114.83	114.00	-3	8,071	-0.04%
2019/11/21	1	115.50	0	0.00	115.50	1	8,143	0.01%
2019/11/20	5	116.20	5	115.80	114.50	0	8,092	0.00%
2019/11/19	13	116.38	212.1	114.63	115.50	-199.1	8,011	-2.49%	大賣/鉅額交易
2019/11/18	4	112.63	2	112.50	112.50	2	7,752	0.03%
2019/11/15	186	111.00	8	111.31	110.50	178	7,776	2.29%	大買/鉅額交易
2019/11/13	2	113.50	3	112.17	109.00	-1	7,722	-0.01%
2019/11/12	5	110.60	11	110.59	110.50	-6	7,641	-0.08%
2019/11/11	1.1	108.92	2	109.50	108.00	-0.9	7,553	-0.01%
2019/11/08	2	110.50	2	108.50	109.50	0	7,473	0.00%
2019/11/07	31	108.77	9.1	110.18	111.50	21.9	7,480	0.29%
2019/11/06	1	113.50	0.1	112.00	112.00	1	7,367	0.01%
2019/11/05	9	114.56	10	114.40	114.50	-1	7,353	-0.01%
2019/11/04	6	114.33	9	114.56	115.00	-3	7,310	-0.04%
2019/11/01	16	112.34	12	112.75	113.50	4	7,161	0.06%
2019/10/31	24	109.98	28	111.46	110.00	-4	6,790	-0.06%
2019/10/30	16	103.48	29.3	101.48	105.00	-13.3	6,184	-0.22%
2019/10/29	12	98.11	3	99.40	96.90	9	6,055	0.15%
2019/10/28	7	98.03	11	97.78	98.20	-4	5,967	-0.07%
2019/10/25	1	95.60	0	0.00	95.50	1	5,916	0.02%
2019/10/24	4	95.70	1	95.40	96.20	3	5,985	0.05%
2019/10/23	1	97.00	2	97.75	97.00	-1	5,984	-0.02%
2019/10/22	1	95.80	0	0.00	97.30	1	5,946	0.02%
2019/10/21	5	96.24	14	96.61	96.90	-9	5,905	-0.15%
2019/10/18	1	96.20	6	95.83	95.60	-5	5,868	-0.09%
2019/10/17	1	94.90	0	0.00	94.80	1	5,836	0.02%
2019/10/16	7	94.57	10	95.51	94.50	-3	5,838	-0.05%
2019/10/15	2	94.70	10	94.62	94.50	-8	5,787	-0.14%
2019/10/14	1.1	94.41	5	94.50	93.60	-3.9	5,783	-0.07%
2019/10/09	1	92.40	4	91.93	91.80	-3	5,810	-0.05%
2019/10/08	6	93.65	5	93.32	92.60	1	5,811	0.02%
2019/10/07	12	94.25	1	94.20	93.70	11	5,822	0.19%
2019/10/04	4	93.45	1	93.50	92.70	3	5,808	0.05%
2019/10/03	8	93.46	4	93.90	95.00	4	5,755	0.07%
2019/10/02	1	96.00	1	96.40	96.70	0	5,663	0.00%
2019/10/01	2	96.90	2	96.80	96.50	0	5,657	0.00%
2019/09/27	0	0.00	2	94.60	94.40	-2	5,663	-0.04%
2019/09/26	0	0.00	1	96.20	96.00	-1	5,669	-0.02%
2019/09/25	0	0.00	3	95.47	95.70	-3	5,713	-0.05%
2019/09/24	2	97.30	1	99.50	95.70	1	5,843	0.02%
2019/09/23	3	97.53	2	97.25	97.00	1	5,750	0.02%
2019/09/20	3	97.77	2	97.75	96.90	1	5,753	0.02%
2019/09/19	13	97.42	2	97.95	97.30	11	5,735	0.19%
2019/09/17	20	96.19	4	97.18	97.20	16	5,632	0.28%
2019/09/16	0	0.00	1	95.00	94.10	-1	5,542	-0.02%
2019/09/12	4	94.40	11	95.06	95.00	-7	5,575	-0.13%
2019/09/11	1	93.01	0	0.00	93.00	1	5,658	0.02%
2019/09/10	6.1	91.92	216	93.00	93.20	-209.9	5,610	-3.74%	大賣/鉅額交易
2019/09/09	118	96.17	4	96.53	95.70	114	5,469	2.08%	大買/鉅額交易
2019/09/06	117	98.76	4	99.53	99.40	113	5,355	2.11%	大買/鉅額交易
2019/09/05	7	97.23	15	97.18	98.50	-8	5,146	-0.16%
2019/09/04	1	94.30	1	94.70	94.30	0	5,001	0.00%
2019/09/03	7	94.03	2	95.15	94.50	5	5,092	0.10%
2019/08/30	2	93.55	1	93.90	93.80	1	5,103	0.02%
2019/08/29	0	0.00	1	93.00	93.00	-1	5,127	-0.02%
2019/08/27	4	95.25	1	95.00	93.50	3	5,105	0.06%
2019/08/26	3	94.23	3	94.50	94.00	0	5,057	0.00%
2019/08/23	3	96.67	3	97.03	97.70	0	4,980	0.00%
2019/08/22	4	96.00	6	96.65	96.00	-2	4,928	-0.04%
2019/08/21	5	94.98	3	94.67	94.90	2	4,911	0.04%
2019/08/20	4	95.95	3	96.70	94.50	1	4,915	0.02%
2019/08/19	3	94.70	2	95.30	94.70	1	4,834	0.02%
2019/08/16	8	94.30	5	94.46	93.70	3	4,827	0.06%
2019/08/15	6	92.87	6	93.27	93.50	0	4,823	0.00%
2019/08/14	13	94.76	8	95.58	93.50	5	4,834	0.10%
2019/08/13	6	93.42	5	93.16	93.50	1	4,805	0.02%
2019/08/12	3.1	94.65	7	94.59	94.30	-3.9	4,898	-0.08%
2019/08/08	2	92.75	2	92.45	92.90	0	4,855	0.00%
2019/08/07	5	92.34	4	93.28	91.50	1	4,839	0.02%
2019/08/06	2	87.90	7	90.83	91.00	-5	4,806	-0.10%
2019/08/05	3	91.50	6	90.63	90.20	-3	4,825	-0.06%
2019/08/02	11	91.80	2	91.90	91.00	9	4,777	0.19%
2019/08/01	10	96.32	12	96.52	95.90	-2	4,669	-0.04%
2019/07/31	6	93.55	29	93.57	95.70	-23	4,358	-0.53%
2019/07/30	12	88.48	2	88.05	87.00	10	3,982	0.25%
2019/07/29	3	90.60	4	91.15	90.00	-1	3,955	-0.03%
2019/07/26	2	96.10	14	96.01	96.40	-12	3,919	-0.31%
2019/07/25	0	0.00	2	95.80	95.80	-2	3,903	-0.05%
2019/07/24	2	94.30	0	0.00	94.10	2	3,986	0.05%
2019/07/22	3	94.50	0	0.00	94.60	3	4,137	0.07%
2019/07/19	0	0.00	1	94.60	93.30	-1	4,257	-0.02%
2019/07/18	2	93.65	3	94.47	93.20	-1	4,280	-0.02%
2019/07/17	2	94.55	10	94.61	94.90	-8	4,423	-0.18%
2019/07/16	1	94.80	1	94.50	94.50	0	4,540	0.00%
2019/07/15	8	94.04	0.3	94.00	94.10	7.7	4,582	0.17%
2019/07/11	2	91.90	8	91.49	91.50	-6	4,694	-0.13%
2019/07/10	2	90.50	0	0.00	90.10	2	4,872	0.04%
2019/07/09	8.1	90.06	2	89.95	89.80	6.1	4,999	0.12%
2019/07/08	0	0.00	2	91.20	91.60	-2	5,035	-0.04%
2019/07/04	1	91.80	5.1	92.12	92.40	-4.1	5,071	-0.08%
2019/07/03	2	90.00	2	90.45	90.50	0	5,172	0.00%
2019/07/02	2	91.40	2	91.25	90.80	0	5,181	0.00%
2019/07/01	6	89.95	6	90.10	90.70	0	5,191	0.00%
2019/06/28	6	86.22	5	86.08	86.20	1	5,094	0.02%
2019/06/27	2	85.25	7.2	84.88	85.20	-5.2	5,267	-0.10%
2019/06/25	8	83.60	0	0.00	83.30	8	5,374	0.15%
2019/06/24	1	85.00	0	0.00	85.00	1	5,381	0.02%
2019/06/20	8	85.99	53	85.90	85.90	-45	5,439	-0.83%
2019/06/19	7	84.99	5	85.38	85.90	2	5,460	0.04%
2019/06/18	0	0.00	1	82.30	82.20	-1	5,345	-0.02%
2019/06/17	1	83.10	6	82.93	82.00	-5	5,402	-0.09%
2019/06/12	51	82.28	0	0.00	82.40	51	5,577	0.92%
2019/06/11	1.1	82.34	4	80.28	82.70	-2.9	5,537	-0.05%
2019/06/06	6	77.33	6	78.35	77.30	0	5,467	0.00%
2019/06/05	2	78.60	2	79.20	79.00	0	5,479	0.00%
2019/06/04	0	0.00	1	77.30	77.20	-1	5,500	-0.02%
2019/06/03	1	77.60	1	77.90	77.90	0	5,582	0.00%
2019/05/31	0	0.00	13	78.55	78.70	-13	5,597	-0.23%
2019/05/30	0	0.00	3	77.50	77.50	-3	5,582	-0.05%
2019/05/29	3	76.43	2	76.60	76.20	1	5,602	0.02%
2019/05/28	2	77.15	1	80.10	77.00	1	5,623	0.02%
2019/05/27	3	78.47	0	0.00	79.50	3	5,599	0.05%
2019/05/24	1	80.30	0	0.00	77.60	1	5,611	0.02%
2019/05/23	1	78.80	1	77.80	77.80	0	5,603	0.00%
2019/05/22	3	81.23	1	80.10	79.60	2	5,629	0.04%
2019/05/21	0	0.00	124	79.41	81.00	-124	5,754	-2.15%	大賣/鉅額交易
2019/05/20	9	79.31	2	79.50	79.80	7	5,778	0.12%
2019/05/17	4	81.20	6	83.77	81.20	-2	5,975	-0.03%
2019/05/16	2	86.35	1	88.90	85.20	1	6,288	0.02%
2019/05/15	6	88.63	1	89.00	88.80	5	6,321	0.08%
2019/05/14	3	86.20	208	88.03	87.00	-205	6,313	-3.25%	大賣/鉅額交易
2019/05/13	2	89.00	2	88.55	88.60	0	6,298	0.00%
2019/05/10	1	95.20	1	93.00	92.80	0	6,278	0.00%
2019/05/09	1.1	96.08	2	94.55	94.00	-0.9	6,283	-0.01%
2019/05/08	1	95.50	3	93.60	96.30	-2	6,290	-0.03%
2019/05/07	3	95.17	2	95.00	94.60	1	6,283	0.02%
2019/05/06	5	94.84	2	94.60	94.00	3	6,281	0.05%
2019/05/03	12.1	96.28	11	96.29	96.50	1.1	6,254	0.02%
2019/05/02	2	94.80	1	94.90	94.80	1	6,225	0.02%
2019/04/30	7	95.19	5	95.24	96.90	2	6,167	0.03%
2019/04/29	4	93.58	0	0.00	93.50	4	6,046	0.07%
2019/04/26	14	95.20	3	96.73	95.00	11	6,089	0.18%
2019/04/25	12	98.84	7	98.53	98.30	5	6,047	0.08%
2019/04/24	1	97.00	0	0.00	96.70	1	5,965	0.02%
2019/04/23	3	98.87	7	98.61	97.50	-4	5,946	-0.07%
2019/04/22	5	103.50	10.1	102.00	102.00	-5.1	5,812	-0.09%
2019/04/19	4	102.00	3	102.33	103.00	1	5,702	0.02%
2019/04/18	6	102.25	4	101.00	100.50	2	5,682	0.04%
2019/04/17	1	104.50	5.4	103.83	100.00	-4.4	5,725	-0.08%
2019/04/16	25	102.09	19	102.05	102.00	6	5,645	0.11%
2019/04/15	1	96.10	11	97.35	97.10	-10	5,417	-0.18%
2019/04/12	2	94.80	2	94.80	94.70	0	5,332	0.00%
2019/04/11	0	0.00	1	95.60	93.80	-1	5,322	-0.02%
2019/04/10	0	0.00	1	95.00	95.20	-1	5,278	-0.02%
2019/04/09	17	95.20	4	95.50	94.00	13	5,280	0.25%
2019/04/08	6	94.32	2	94.55	95.10	4	5,135	0.08%
2019/04/03	5	92.60	0	0.00	93.50	5	5,086	0.10%
2019/04/02	7	94.37	0	0.00	93.80	7	5,025	0.14%
2019/04/01	212	95.00	6	94.83	94.30	206	4,955	4.16%	大買/鉅額交易
2019/03/29	129	92.49	29	91.71	92.80	100	4,731	2.11%	大買/
2019/03/28	26	90.80	0	0.00	89.80	26	4,625	0.56%
2019/03/27	0.1	90.50	10	90.40	90.50	-9.9	4,620	-0.22%
2019/03/26	1	89.20	5	88.94	88.60	-4	4,564	-0.09%
2019/03/25	13	88.12	8	88.41	88.00	5	4,545	0.11%
2019/03/22	1	91.60	2	91.10	90.70	-1	4,486	-0.02%
2019/03/21	0	0.00	5	91.50	90.50	-5	4,417	-0.11%
2019/03/20	8	90.29	3	90.63	90.10	5	4,398	0.11%
2019/03/19	3	92.87	12	92.40	91.30	-9	4,352	-0.21%
2019/03/18	4	91.48	0	0.00	91.20	4	4,246	0.09%
2019/03/14	5	89.96	1	90.20	89.70	4	4,210	0.10%
2019/03/13	2	89.35	0	0.00	89.50	2	4,277	0.05%
2019/03/12	6	89.93	0	0.00	89.60	6	4,307	0.14%
2019/03/11	2	89.90	0	0.00	90.20	2	4,340	0.05%
2019/03/08	1	86.80	0	0.00	89.00	1	4,456	0.02%
2019/03/07	7	91.04	9	91.51	89.00	-2	4,428	-0.05%
2019/03/04	1	90.00	0	0.00	90.20	1	4,380	0.02%
2019/02/27	1	89.20	2	89.40	89.90	-1	4,342	-0.02%
2019/02/26	8	91.29	3	90.77	90.60	5	4,290	0.12%
2019/02/25	1	92.90	0	0.00	92.60	1	4,249	0.02%
2019/02/22	2	92.10	0	0.00	92.50	2	4,220	0.05%
2019/02/20	6	91.58	8	92.05	91.30	-2	4,173	-0.05%
2019/02/19	7	89.30	0	0.00	90.50	7	4,049	0.17%
2019/02/18	1	89.00	9	89.08	90.40	-8	4,029	-0.20%
2019/02/15	2	87.45	149.4	86.17	88.20	-147.4	3,774	-3.91%	大賣/鉅額交易
2019/02/14	0	0.00	2	80.15	80.20	-2	3,364	-0.06%
2019/02/12	0	0.00	60	78.80	79.00	-60	3,293	-1.82%
2019/02/11	0	0.00	4	77.50	78.00	-4	3,235	-0.12%
2019/01/29	0	0.00	25	74.40	74.50	-25	3,272	-0.76%
2019/01/22	1	74.50	2	73.70	72.10	-1	3,577	-0.03%
2019/01/18	182	75.11	52	73.50	74.80	130	3,558	3.65%	大買/鉅額交易
2019/01/17	79	73.35	0	0.00	73.00	79	3,487	2.27%
2019/01/16	0	0.00	6	70.70	70.40	-6	3,417	-0.18%
2019/01/15	1.2	70.06	0	0.00	69.80	1.2	3,363	0.03%
2019/01/14	0	0.00	1	69.30	69.60	-1	3,353	-0.03%
2019/01/11	5	68.50	0	0.00	68.50	5	3,358	0.15%
2019/01/10	10	68.97	2	69.20	68.30	8	3,330	0.24%
2019/01/09	4	67.48	1	68.60	70.00	3	3,279	0.09%
2019/01/08	0	0.00	5	68.80	68.80	-5	3,160	-0.16%
2019/01/03	2	72.35	1	71.90	70.60	1	3,174	0.03%
2019/01/02	0	0.00	2	75.10	75.30	-2	3,106	-0.06%
2018/12/28	3	74.43	2	74.60	74.50	1	3,111	0.03%
2018/12/27	0	0.00	0.2	75.80	75.80	-0.2	3,103	-0.01%
2018/12/24	0	0.00	5	75.88	76.00	-5	3,093	-0.16%
2018/12/22	2	75.10	0	0.00	75.20	2	3,097	0.06%
2018/12/21	3	74.57	1	74.40	75.70	2	3,142	0.06%
2018/12/20	1	76.10	2	76.50	75.60	-1	3,163	-0.03%
2018/12/19	3	77.70	5	77.90	77.60	-2	3,177	-0.06%
2018/12/18	1	77.00	1	77.70	77.60	0	3,193	0.00%
2018/12/17	0	0.00	3	78.40	77.70	-3	3,246	-0.09%
2018/12/14	8	78.70	0	0.00	78.90	8	3,366	0.24%
2018/12/13	2	80.00	8	79.56	79.00	-6	3,373	-0.18%
2018/12/12	5	78.38	3	78.83	79.00	2	3,439	0.06%
2018/12/11	2	76.85	76	76.67	76.60	-74	3,423	-2.16%
2018/12/10	4	76.75	8	76.46	77.00	-4	3,409	-0.12%
2018/12/07	2	79.80	8	79.59	79.80	-6	3,395	-0.18%
2018/12/06	8	79.85	0	0.00	78.20	8	3,408	0.23%
2018/12/05	1	83.00	0	0.00	82.30	1	3,348	0.03%
2018/12/04	91.7	85.95	0	0.00	85.60	91.7	3,355	2.73%
2018/12/03	1	84.10	5	85.32	87.80	-4	3,355	-0.12%
2018/11/30	0	0.00	1	80.90	80.60	-1	3,254	-0.03%
2018/11/29	0	0.00	1	80.00	79.40	-1	3,230	-0.03%
2018/11/28	6	78.48	2	78.15	78.90	4	3,187	0.13%
2018/11/27	2	77.20	6	77.03	77.50	-4	3,173	-0.13%
2018/11/26	4	77.50	2	77.65	77.30	2	3,159	0.06%
2018/11/23	1	77.50	0	0.00	77.70	1	3,195	0.03%
2018/11/20	0	0.00	3	78.33	78.50	-3	3,271	-0.09%
2018/11/19	0.2	79.60	2	78.75	78.80	-1.8	3,289	-0.06%
2018/11/16	1	80.70	0	0.00	80.00	1	3,258	0.03%
2018/11/15	5	79.70	1	80.20	79.30	4	3,222	0.12%
2018/11/14	2	79.05	0	0.00	78.50	2	3,218	0.06%
2018/11/12	1	79.70	0	0.00	79.50	1	3,299	0.03%
2018/11/09	2	78.15	0	0.00	78.60	2	3,288	0.06%
2018/11/07	0	0.00	3	79.37	79.30	-3	3,309	-0.09%
2018/11/06	3	78.97	3	77.57	77.10	0	3,323	0.00%
2018/11/05	2	83.85	0	0.00	82.30	2	3,215	0.06%
2018/11/02	3	84.10	4.7	85.01	84.20	-1.7	3,195	-0.05%
2018/11/01	6	84.48	15	84.40	85.40	-9	3,171	-0.28%
2018/10/31	1	77.70	0	0.00	77.70	1	3,053	0.03%
2018/10/30	2	77.00	2	79.30	76.00	0	3,172	0.00%
2018/10/26	1	76.00	5	78.00	75.50	-4	3,182	-0.13%
2018/10/25	7	78.00	0.2	77.80	77.00	6.9	3,202	0.21%
2018/10/24	0	0.00	6	81.48	80.60	-6	3,294	-0.18%
2018/10/22	7	80.74	1	81.20	80.10	6	3,674	0.16%
2018/10/19	1	80.10	1	80.50	80.50	0	3,743	0.00%
2018/10/18	0.2	81.90	0	0.00	81.90	0.2	3,772	0.00%
2018/10/16	0	0.00	5	82.70	81.60	-5	3,888	-0.13%
2018/10/15	6	79.15	1	80.80	81.50	5	3,928	0.13%
2018/10/12	0	0.00	1	78.40	79.00	-1	3,969	-0.03%
2018/10/11	7	76.49	3	76.20	76.10	4	4,097	0.10%
2018/10/09	0	0.00	1	84.00	84.50	-1	4,055	-0.02%
2018/10/08	0	0.00	2	86.75	85.90	-2	4,209	-0.05%
2018/10/04	0	0.00	1	86.50	86.70	-1	4,389	-0.02%
2018/10/03	2	87.15	0	0.00	86.20	2	4,396	0.05%
2018/10/01	0	0.00	2	87.95	87.90	-2	4,427	-0.05%
2018/09/28	3	87.30	0	0.00	86.60	3	4,458	0.07%
2018/09/27	2	88.05	4	88.28	89.50	-2	4,434	-0.05%
2018/09/26	1	86.30	1	87.00	86.50	0	4,400	0.00%
2018/09/25	0	0.00	2	87.60	87.60	-2	4,381	-0.05%
2018/09/21	2.5	85.47	0	0.00	88.50	2.5	4,382	0.06%
2018/09/20	2	83.55	3	83.47	84.50	-1	4,339	-0.02%
2018/09/18	3	90.33	0	0.00	89.50	3	4,257	0.07%
2018/09/17	2	92.60	0	0.00	92.70	2	4,214	0.05%
2018/09/14	0	0.00	1	93.60	93.50	-1	4,229	-0.02%
2018/09/13	1	91.60	0	0.00	92.30	1	4,232	0.02%
2018/09/12	4	90.40	0	0.00	91.30	4	4,204	0.10%
2018/09/10	0	0.00	2	91.90	87.70	-2	4,220	-0.05%
2018/09/07	3	90.93	0	0.00	91.80	3	4,238	0.07%
2018/09/06	5	95.42	7	94.46	93.40	-2	4,217	-0.05%
2018/09/05	1	98.60	1	99.70	97.00	0	4,210	0.00%
2018/09/03	3	98.03	1	98.60	97.20	2	4,257	0.05%
2018/08/31	1	97.90	1	98.70	99.00	0	4,261	0.00%
2018/08/30	1	98.80	1	99.00	99.00	0	4,286	0.00%
2018/08/29	1	97.30	2	97.40	97.80	-1	4,258	-0.02%
2018/08/28	1	95.70	1	94.53	95.00	0	4,210	0.00%
2018/08/27	0	0.00	2	92.80	93.50	-2	4,227	-0.05%
2018/08/24	5	90.88	4	90.15	90.50	1	4,226	0.02%
2018/08/23	2	93.30	3	93.93	93.00	-1	4,218	-0.02%
2018/08/22	1	95.00	1	94.00	93.50	0	4,238	0.00%
2018/08/21	2	93.70	3	94.07	95.00	-1	4,247	-0.02%
2018/08/20	6	95.53	5	97.50	91.30	1	4,218	0.02%
2018/08/17	2	101.75	0	0.00	98.60	2	4,127	0.05%
2018/08/16	2	98.05	1	99.00	101.00	1	4,083	0.02%
2018/08/15	3	100.87	1	100.00	100.00	2	4,059	0.05%
2018/08/13	0	0.00	6	103.67	101.50	-6	4,045	-0.15%
2018/08/09	3	104.67	4	103.75	103.50	-1	4,011	-0.02%
2018/08/08	12	104.88	3	105.17	104.00	9	4,009	0.22%
2018/08/07	1	110.00	3	111.17	111.50	-2	3,939	-0.05%
2018/08/06	4	111.25	2	110.25	111.50	2	3,881	0.05%
2018/08/03	1	108.00	0	0.00	108.00	1	3,737	0.03%
2018/08/02	1	107.50	1.2	108.00	108.00	-0.2	3,710	-0.01%
2018/08/01	3	107.83	6	107.92	108.00	-3	3,704	-0.08%
2018/07/31	1	105.00	5	106.10	108.00	-4	3,742	-0.11%
2018/07/30	0	0.00	3	105.83	107.00	-3	3,707	-0.08%
2018/07/27	15	102.77	16	101.30	104.50	-1	3,620	-0.03%
2018/07/26	7	100.61	2	101.00	99.80	5	3,369	0.15%
2018/07/25	3	102.50	0	0.00	103.00	3	3,354	0.09%
2018/07/24	2	102.00	0	0.00	102.50	2	3,436	0.06%
2018/07/23	3	104.33	4	105.13	102.50	-1	3,566	-0.03%
2018/07/20	6	106.42	5	107.50	105.50	1	3,569	0.03%
2018/07/18	3	106.17	4	106.38	105.50	-1	3,636	-0.03%
2018/07/17	2	103.50	1	104.50	103.00	1	3,532	0.03%
2018/07/16	4	103.38	7	103.79	104.00	-3	3,504	-0.09%
2018/07/13	3	100.50	4	99.83	100.50	-1	3,327	-0.03%
2018/07/12	4	97.35	3	97.47	97.90	1	3,220	0.03%
2018/07/11	0	0.00	3	95.40	95.00	-3	3,156	-0.10%
2018/07/10	2	95.90	11	95.75	95.40	-9	3,176	-0.28%
2018/07/09	0	0.00	51	94.57	95.00	-51	3,228	-1.58%
2018/07/06	1	91.70	113	92.48	93.50	-112	3,286	-3.41%	大賣/鉅額交易
2018/07/05	1	94.90	2	94.55	93.20	-1	3,313	-0.03%
2018/07/04	1	92.80	1	94.50	94.80	0	3,362	0.00%
2018/07/03	1	93.30	1	92.60	93.10	0	3,428	0.00%
2018/07/02	44	95.35	1	96.00	94.00	43	3,548	1.21%
2018/06/29	13	94.53	0	0.00	94.00	13	3,575	0.36%
2018/06/28	2	93.65	2	93.60	93.00	0	3,579	0.00%
2018/06/27	125	93.80	3	94.67	94.70	122	3,620	3.37%	大買/鉅額交易
2018/06/26	2	90.90	1	90.80	90.90	1	3,625	0.03%
2018/06/25	1	92.50	0	0.00	92.30	1	3,697	0.03%
2018/06/22	0	0.00	10	93.50	93.20	-10	3,727	-0.27%
2018/06/20	3	92.97	1	93.50	92.60	2	3,867	0.05%
2018/06/19	1	96.10	0	0.00	95.00	1	3,868	0.03%
2018/06/15	3	97.37	5	97.52	97.40	-2	3,862	-0.05%
2018/06/14	11	95.59	2	96.50	95.00	9	3,778	0.24%
2018/06/13	0	0.00	3.1	94.02	95.20	-3.1	3,737	-0.08%
2018/06/12	0	0.00	1	93.50	93.60	-1	3,711	-0.03%
2018/06/11	1	91.50	0	0.00	91.70	1	3,659	0.03%
2018/06/08	0	0.00	1	91.30	91.00	-1	3,669	-0.03%
2018/06/06	1	89.70	0	0.00	91.00	1	3,680	0.03%
2018/06/05	0	0.00	1	90.50	89.60	-1	3,671	-0.03%
2018/06/04	0	0.00	2	89.55	90.50	-2	3,683	-0.05%
2018/06/01	1	88.10	4	86.95	87.80	-3	3,693	-0.08%
2018/05/31	7	86.60	0	0.00	86.80	7	3,672	0.19%
2018/05/29	7	86.90	2	86.85	86.30	5	3,655	0.14%
2018/05/28	2	88.10	2	88.00	87.70	0	3,665	0.00%
2018/05/25	4	87.10	0	0.00	86.90	4	3,668	0.11%
2018/05/23	0	0.00	1	87.40	87.40	-1	3,750	-0.03%
2018/05/22	7	88.83	1	88.10	88.30	6	3,767	0.16%
2018/05/21	2	88.20	3	88.07	88.20	-1	3,778	-0.03%
2018/05/18	3	85.23	1	85.60	85.60	2	3,778	0.05%
2018/05/17	0.1	85.20	0	0.00	85.20	0.1	3,842	0.00%
2018/05/16	1	84.00	1	83.30	83.00	0	3,843	0.00%
2018/05/15	10	86.00	0	0.00	85.70	10	3,871	0.26%
2018/05/11	0	0.00	3	86.60	86.10	-3	3,999	-0.08%
2018/05/10	0	0.00	1.2	85.66	85.60	-1.2	4,040	-0.03%
2018/05/08	2	86.60	5	84.28	86.00	-3	4,233	-0.07%
2018/05/07	3	81.00	1	81.20	83.00	2	4,280	0.05%
2018/05/02	0	0.00	1	79.20	79.50	-1	4,338	-0.02%
2018/04/30	2	77.25	0	0.00	78.10	2	4,380	0.05%
2018/04/27	4	78.33	1	79.00	79.40	3	4,302	0.07%
2018/04/25	0	0.00	1	87.00	88.20	-1	4,111	-0.02%
2018/04/24	5	87.60	1	89.80	88.10	4	4,094	0.10%
2018/04/23	3	95.50	0	0.00	93.50	3	3,990	0.08%
2018/04/19	1	98.40	2	98.20	98.40	-1	4,015	-0.02%
2018/04/17	0	0.00	1	97.90	97.90	-1	4,068	-0.02%
2018/04/16	1	97.00	0	0.00	97.30	1	4,108	0.02%
2018/04/13	2	97.75	0	0.00	97.20	2	4,165	0.05%
2018/04/12	0	0.00	8	97.70	99.20	-8	4,166	-0.19%
2018/04/11	0	0.00	4	96.20	95.80	-4	4,124	-0.10%
2018/04/09	2	95.00	1	95.80	95.60	1	4,095	0.02%
2018/04/03	4	95.43	0	0.00	94.00	4	4,094	0.10%
2018/04/02	2	98.30	0	0.00	98.00	2	3,975	0.05%
2018/03/31	0.1	99.80	0	0.00	99.20	0.1	4,008	0.00%
2018/03/29	1.1	101.00	0	0.00	99.90	1.1	4,193	0.03%
2018/03/28	5	101.28	0	0.00	100.00	5	4,166	0.12%
2018/03/27	1	103.50	1	104.50	103.50	0	4,103	0.00%
2018/03/26	3.1	102.69	7	102.50	103.50	-4	4,108	-0.10%
2018/03/23	1	104.50	0	0.00	104.50	1	4,164	0.02%
2018/03/22	0	0.00	2	109.75	109.50	-2	4,103	-0.05%
2018/03/21	0.1	109.00	0	0.00	109.00	0.1	4,095	0.00%
2018/03/20	1	108.50	0	0.00	109.00	1	4,086	0.02%
2018/03/19	1	109.00	0	0.00	109.50	1	4,114	0.02%
2018/03/14	5	110.00	0	0.00	110.00	5	4,254	0.12%
2018/03/13	0	0.00	1	111.00	111.00	-1	4,266	-0.02%
2018/03/12	1	112.50	0	0.00	111.50	1	4,307	0.02%
2018/03/08	0.1	109.00	0	0.00	109.00	0.1	4,573	0.00%
2018/03/06	0	0.00	2	112.00	112.50	-2	4,917	-0.04%
2018/03/01	1.1	114.52	0	0.00	115.00	1.1	5,040	0.02%
2018/02/26	5.1	113.50	0	0.00	113.00	5.1	5,100	0.10%
2018/02/23	0	0.00	3	114.50	113.50	-3	5,292	-0.06%
2018/02/22	0.1	112.00	0	0.00	112.50	0.1	5,483	0.00%
2018/02/12	1	109.50	0	0.00	108.00	1	5,486	0.02%
2018/02/09	1	104.00	0	0.00	110.50	1	5,481	0.02%
2018/02/08	0	0.00	1	109.50	109.00	-1	5,497	-0.02%
2018/02/07	2	110.00	0	0.00	108.50	2	5,493	0.04%
2018/02/06	3	110.17	3	105.67	106.00	0	5,460	0.00%
2018/02/05	1.1	112.55	3	112.00	113.50	-2	5,403	-0.04%
2018/02/02	1	114.50	0	0.00	115.00	1	5,383	0.02%
2018/02/01	2	112.25	0	0.00	111.50	2	5,377	0.04%
2018/01/31	9	112.00	3	111.50	111.00	6	5,403	0.11%
2018/01/30	0	0.00	2	119.00	115.50	-2	5,251	-0.04%
2018/01/29	3	119.33	1	120.00	120.50	2	5,186	0.04%
2018/01/25	0	0.00	1	115.00	116.00	-1	5,248	-0.02%
2018/01/24	3	115.33	1	115.50	115.50	2	5,299	0.04%
2018/01/23	0	0.00	1	113.50	113.00	-1	5,328	-0.02%
2018/01/22	0	0.00	5	113.00	113.00	-5	5,439	-0.09%
2018/01/18	0	0.00	3	111.67	110.50	-3	5,943	-0.05%
2018/01/17	5	110.50	0	0.00	110.50	5	5,964	0.08%
2018/01/16	0	0.00	3	111.00	111.00	-3	6,065	-0.05%
2018/01/15	4	110.13	2	110.00	110.00	2	6,056	0.03%
2018/01/12	0	0.00	1	108.00	108.00	-1	6,042	-0.02%
2018/01/10	2	104.50	0	0.00	104.00	2	6,095	0.03%
2018/01/09	1	107.50	1	111.50	106.00	0	6,059	0.00%
2018/01/05	1	107.00	0	0.00	107.50	1	6,017	0.02%
2018/01/03	1	108.00	1.1	111.23	108.50	-0.1	6,033	0.00%
2018/01/02	0	111.00	1	110.00	111.00	-1	6,081	-0.02%