台郡 (6269)-德信券商分點個股進出

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

台郡

(6269)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

台郡 (6269)籌碼相關－德信券商分點個股進出

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

德信券商分點個股進出
德信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	10	64.09	0	0.00	64.30	10	1,418	0.70%
2024/12/04	0	0.00	1	65.80	66.30	-1	1,456	-0.07%
2024/11/12	5	66.90	0	0.00	67.30	5	1,858	0.27%
2024/10/29	16	75.70	0	0.00	75.20	16	2,099	0.76%
2024/10/08	1	76.70	0	0.00	76.60	1	2,549	0.04%
2024/09/20	0	0.00	0.1	79.30	78.50	-0.1	3,441	0.00%
2024/09/19	0	0.00	2	79.05	78.60	-2	3,542	-0.06%
2024/09/18	1	79.80	1	78.50	78.50	0	3,829	0.00%
2024/09/13	2	79.70	0	0.00	80.20	2	4,090	0.05%
2024/09/10	7	79.64	0	0.00	79.00	7	4,187	0.17%
2024/09/09	2	80.20	0	0.00	81.00	2	4,170	0.05%
2024/09/02	3	86.00	1	86.00	86.90	2	4,158	0.05%
2024/08/30	3	86.40	72	88.00	86.70	-69	4,158	-1.66%
2024/08/29	0	0.00	3	85.00	85.30	-3	4,094	-0.07%
2024/08/28	0	0.00	2	81.70	81.70	-2	4,056	-0.05%
2024/08/27	1	80.70	0	0.00	80.70	1	4,137	0.02%
2024/08/26	0	0.00	1	80.70	80.50	-1	4,423	-0.02%
2024/08/22	2	79.80	2	80.20	80.30	0	4,556	0.00%
2024/08/21	2	79.90	0	0.00	80.00	2	4,624	0.04%
2024/08/14	1	79.90	0	78.20	78.30	1	4,854	0.02%
2024/08/13	2	79.15	0	0.00	79.50	2	4,808	0.04%
2024/08/06	0.1	79.90	0	0.00	79.90	0.1	4,872	0.00%
2024/07/30	1	87.00	0	0.00	88.00	1	5,349	0.02%
2024/07/29	10	88.90	0	0.00	88.00	10	5,462	0.18%
2024/07/22	2	90.70	0	0.00	90.60	2	5,625	0.04%
2024/07/17	0	0.00	5	95.60	94.70	-5	5,521	-0.09%
2024/07/16	0	0.00	8	93.75	94.50	-8	5,470	-0.15%
2024/07/12	0	0.00	1	91.90	91.70	-1	5,411	-0.02%
2024/07/11	0	0.00	6	91.57	91.30	-6	5,400	-0.11%
2024/07/09	5	88.76	0	0.00	88.10	5	5,383	0.09%
2024/07/08	2	89.70	7	91.30	89.50	-5	5,344	-0.09%
2024/07/05	5	92.38	101	92.69	92.00	-96	5,245	-1.83%	大賣/
2024/07/04	5	93.50	3	94.70	93.60	2	5,175	0.04%
2024/07/03	102	94.52	5	93.50	93.20	97	5,096	1.90%	大買/
2024/07/02	1	91.30	0	0.00	91.10	1	4,875	0.02%
2024/07/01	0	0.00	0.1	91.80	91.50	-0.1	4,782	0.00%
2024/06/28	2	91.10	2	92.50	90.70	0	4,686	0.00%
2024/06/27	0.1	90.36	0	0.00	90.60	0.1	4,578	0.00%
2024/06/26	1	90.90	0	0.00	89.70	1	4,540	0.02%
2024/06/24	11	95.77	4	95.90	91.50	7	4,375	0.16%
2024/06/21	0	0.00	2	95.90	95.00	-2	4,100	-0.05%
2024/06/20	0	0.00	4.2	88.99	89.70	-4.2	3,916	-0.11%
2024/06/14	0	0.00	1	86.80	86.60	-1	3,876	-0.03%
2024/06/06	1	87.40	0	0.00	87.00	1	3,887	0.03%
2024/06/04	3	86.07	0	0.00	86.50	3	3,867	0.08%
2024/06/03	2	86.80	20	87.00	86.80	-18	3,841	-0.47%
2024/05/31	0.1	87.30	3	88.07	87.50	-2.9	3,820	-0.08%
2024/05/30	6	86.10	0.1	87.70	85.80	5.9	3,740	0.16%
2024/05/29	9	97.57	0	0.00	97.30	9	3,459	0.26%
2024/05/28	2	98.50	6	98.70	98.10	-4	3,368	-0.12%
2024/05/27	4	98.20	0	0.00	98.70	4	3,332	0.12%
2024/05/24	6	98.80	0	0.00	99.50	6	3,276	0.18%
2024/05/22	20	98.00	0	0.00	98.00	20	3,158	0.63%
2024/05/20	4	95.98	4	98.50	97.70	0	3,122	0.00%
2024/05/17	15	100.00	25	100.50	100.00	-10	3,034	-0.33%
2024/05/16	0	0.00	7	99.00	99.50	-7	3,005	-0.23%
2024/05/15	3	99.20	0	0.00	98.70	3	2,998	0.10%
2024/05/10	5	99.70	0	0.00	100.50	5	2,838	0.18%
2024/05/09	2	99.40	4	99.30	100.00	-2	2,742	-0.07%
2024/05/08	1	99.60	2	99.10	98.90	-1	2,667	-0.04%
2024/05/07	19	98.97	18	98.57	99.20	1	2,552	0.04%
2024/05/06	11	98.00	0	0.00	96.90	11	2,375	0.46%
2024/05/03	11	96.67	34	97.01	97.20	-23	2,239	-1.03%
2024/05/02	1	93.70	2	94.30	94.70	-1	2,035	-0.05%
2024/04/30	1	91.10	8	90.75	91.40	-7	1,911	-0.37%
2024/04/29	9	95.14	1	95.80	94.70	8	1,811	0.44%
2024/04/26	1	92.30	0	0.00	92.40	1	1,725	0.06%
2024/04/18	0	0.00	15	93.00	92.90	-15	1,606	-0.93%
2024/04/10	0	0.00	2	92.90	92.10	-2	1,470	-0.14%
2024/04/01	0	0.00	1	91.60	91.40	-1	1,406	-0.07%
2024/03/29	1	90.90	0	0.00	91.20	1	1,412	0.07%
2024/03/28	4	91.65	4	92.30	91.70	0	1,418	0.00%
2024/03/25	1.1	90.47	0	0.00	90.50	1.1	1,465	0.08%
2024/03/20	1	91.60	11	91.67	91.20	-10	1,494	-0.67%
2024/03/14	0	0.00	1	88.40	89.00	-1	1,363	-0.07%
2024/03/12	25	87.38	2	88.40	88.30	23	1,334	1.72%
2024/03/08	4	85.83	0	0.00	85.70	4	1,324	0.30%
2024/03/07	3	86.43	0	0.00	86.40	3	1,302	0.23%
2024/03/06	12	87.25	0	0.00	87.10	12	1,289	0.93%
2024/03/05	0	0.00	2	88.20	88.20	-2	1,289	-0.16%
2024/03/04	4.1	86.88	0	0.00	86.90	4.1	1,281	0.32%
2024/02/29	2	86.40	0	0.00	86.40	2	1,280	0.16%
2024/02/27	10	86.38	0	0.00	86.80	10	1,274	0.78%
2024/02/21	2	86.60	0	0.00	87.10	2	1,240	0.16%
2024/02/15	0.4	84.70	0	0.00	84.60	0.4	1,175	0.03%
2023/12/20	0	0.00	2	89.00	89.50	-2	1,216	-0.16%
2023/12/12	2	86.00	0	0.00	85.70	2	1,076	0.19%
2023/12/06	0	0.00	0.1	88.00	87.60	-0.1	1,072	-0.01%
2023/11/14	0	0.00	5	86.60	86.50	-5	974	-0.51%
2023/11/10	0	0.00	5	85.20	85.10	-5	970	-0.52%
2023/11/09	0	0.00	5	85.50	85.30	-5	982	-0.51%
2023/10/20	1	86.98	0	0.00	86.00	1	1,596	0.06%
2023/10/19	0	88.50	2	90.10	87.80	-2	1,627	-0.12%
2023/10/05	1	87.50	0	0.00	87.60	1	1,623	0.06%
2023/09/20	6	88.27	0	0.00	88.10	6	1,736	0.35%
2023/08/24	10	89.75	0	0.00	89.60	10	2,001	0.50%
2023/08/15	1	88.00	0	0.00	88.10	1	2,084	0.05%
2023/08/01	2	92.30	0	0.00	93.50	2	2,011	0.10%
2023/07/31	8	94.45	0	0.00	92.90	8	1,999	0.40%
2023/07/28	0.3	97.00	6	97.00	98.10	-5.7	1,816	-0.31%
2023/07/24	4	93.50	0	0.00	93.40	4	1,665	0.24%
2023/07/21	0	0.00	2	94.20	94.20	-2	1,642	-0.12%
2023/07/20	0	0.00	4	94.10	94.20	-4	1,712	-0.23%
2023/07/19	6	93.10	6	94.10	93.20	0	1,748	0.00%
2023/07/11	6	91.40	0	0.00	91.90	6	1,840	0.33%
2023/07/07	4	92.88	0	0.00	92.80	4	1,827	0.22%
2023/07/04	0	0.00	10	94.20	94.00	-10	1,814	-0.55%
2023/06/28	5	91.54	0	0.00	91.50	5	1,818	0.28%
2023/06/27	4	92.00	0	0.00	92.20	4	1,808	0.22%
2023/06/15	1	92.40	0	0.00	92.60	1	1,758	0.06%
2023/06/02	10	94.60	0	0.00	94.60	10	1,724	0.58%
2023/05/24	0	0.00	2	96.20	96.40	-2	1,625	-0.12%
2023/05/23	0	0.00	1	96.10	96.60	-1	1,626	-0.06%
2023/05/15	1	94.00	0	0.00	94.30	1	1,670	0.06%
2023/04/24	1	100.50	0	0.00	98.90	1	1,417	0.07%
2023/04/20	4	98.70	0	0.00	98.50	4	1,335	0.30%
2023/04/18	2	100.50	6	101.00	100.50	-4	1,295	-0.31%
2023/04/06	4	98.45	0	0.00	98.30	4	1,184	0.34%
2023/03/30	0	0.00	5	99.28	99.30	-5	1,148	-0.44%
2023/03/27	0	0.00	6	99.40	99.10	-6	1,155	-0.52%
2023/03/16	4	94.80	0	0.00	94.80	4	1,255	0.32%
2023/03/07	0	0.00	1	100.50	100.00	-1	1,414	-0.07%
2023/03/06	0	0.00	0.1	99.80	100.50	-0.1	1,415	-0.01%
2023/03/03	0.1	98.90	0	0.00	99.00	0.1	1,421	0.01%
2023/02/14	2	97.50	0	0.00	97.20	2	1,711	0.12%
2023/02/10	4	99.98	0	0.00	99.10	4	1,715	0.23%
2023/02/02	0	0.00	2	102.50	103.50	-2	2,007	-0.10%
2023/01/31	2	100.00	2	101.00	100.00	0	1,978	0.00%
2023/01/13	0	0.00	1	99.40	99.50	-1	1,963	-0.05%
2022/12/26	2	99.10	0	0.00	99.50	2	1,981	0.10%
2022/12/23	2	98.70	0	0.00	99.20	2	1,997	0.10%
2022/12/09	2	101.00	0	0.00	101.00	2	2,001	0.10%
2022/12/07	2	103.00	0	0.00	103.50	2	1,958	0.10%
2022/11/17	20	107.00	1	109.00	108.00	19	1,582	1.20%
2022/11/16	10	106.50	0	0.00	108.00	10	1,547	0.65%
2022/11/15	0	0.00	48	106.00	106.50	-48	1,488	-3.23%
2022/11/14	0	0.00	1	104.50	104.50	-1	1,442	-0.07%
2022/11/11	0	0.00	2	105.50	102.50	-2	1,408	-0.14%
2022/11/10	0	0.00	71	102.01	103.00	-71	1,356	-5.23%
2022/11/09	2	100.50	3	100.17	101.00	-1	1,318	-0.08%
2022/11/08	2	99.65	2	100.00	100.50	0	1,289	0.00%
2022/11/07	1	100.00	1	99.90	100.00	0	1,264	0.00%
2022/11/04	1	100.00	1	99.50	100.00	0	1,222	0.00%
2022/11/03	1	99.80	2	99.50	99.80	-1	1,195	-0.08%
2022/11/02	5	98.08	8	98.41	98.40	-3	1,163	-0.26%
2022/11/01	0	0.00	3	96.93	97.00	-3	1,074	-0.28%
2022/10/31	0	0.00	2	90.60	91.60	-2	958	-0.21%
2022/10/24	2	88.90	2	89.30	88.90	0	1,116	0.00%
2022/10/18	2	89.40	2	90.50	90.50	0	1,118	0.00%
2022/10/17	2	88.60	0	0.00	89.40	2	1,143	0.17%
2022/10/14	0	0.00	2	91.30	91.10	-2	1,166	-0.17%
2022/10/06	2	92.10	2	93.40	92.00	0	1,231	0.00%
2022/09/29	2	88.00	0	0.00	87.50	2	1,241	0.16%
2022/09/07	0	0.00	4	94.50	95.10	-4	1,261	-0.32%
2022/08/29	2	92.20	0	0.00	92.20	2	1,254	0.16%
2022/08/26	2	93.70	0	0.00	93.80	2	1,259	0.16%
2022/08/23	0	0.00	2	94.20	94.80	-2	1,391	-0.14%
2022/08/17	2	94.90	0	0.00	94.90	2	1,501	0.13%
2022/08/12	10	95.10	0	0.00	95.30	10	1,506	0.66%
2022/08/03	8	92.50	0	0.00	93.30	8	1,497	0.53%
2022/08/02	4	92.90	4	92.35	92.90	0	1,487	0.00%
2022/07/29	0	0.00	3.2	90.05	90.60	-3.2	1,430	-0.22%
2022/07/28	0.2	88.20	0	0.00	87.30	0.2	1,400	0.01%
2022/07/25	2	87.00	0	0.00	86.90	2	1,421	0.14%
2022/07/21	0	0.00	4	86.70	87.90	-4	1,492	-0.27%
2022/07/20	1	84.10	0	0.00	85.40	1	1,506	0.07%
2022/07/04	0	0.00	1	80.10	79.40	-1	1,585	-0.06%
2022/07/01	5	84.00	7	82.00	82.00	-2	1,610	-0.12%
2022/06/20	2	89.80	0	0.00	89.80	2	1,773	0.11%
2022/06/16	11	92.10	0	0.00	91.70	11	1,851	0.59%
2022/06/14	2	92.30	8	91.96	92.90	-6	1,961	-0.31%
2022/06/10	2	94.95	7	94.83	94.80	-5	2,004	-0.25%
2022/06/08	0	0.00	6	95.40	95.20	-6	2,008	-0.30%
2022/06/01	3	95.77	0	0.00	95.60	3	2,019	0.15%
2022/05/31	0	0.00	3	101.50	101.50	-3	1,990	-0.15%
2022/05/27	1	99.30	2	99.30	99.20	-1	1,914	-0.05%
2022/05/26	0	0.00	3	96.03	97.70	-3	1,886	-0.16%
2022/05/25	0	0.00	4	94.80	94.80	-4	1,859	-0.22%
2022/05/20	0	0.00	1	93.40	93.10	-1	1,890	-0.05%
2022/05/17	1	92.30	1	92.30	92.70	0	1,948	0.00%
2022/05/16	1	91.40	0	0.00	91.30	1	1,978	0.05%
2022/05/09	2	92.80	0	0.00	91.70	2	2,358	0.08%
2022/05/05	0	0.00	5	95.10	94.80	-5	2,366	-0.21%
2022/05/03	0	0.00	4	94.25	94.60	-4	2,379	-0.17%
2022/04/27	2	90.90	0	0.00	92.40	2	2,377	0.08%
2022/04/25	2	95.30	0	0.00	95.00	2	2,276	0.09%
2022/04/20	0	0.00	2	100.00	98.50	-2	2,209	-0.09%
2022/04/11	0	0.00	3	97.70	96.00	-3	2,327	-0.13%
2022/04/07	4	98.55	1	99.60	97.90	3	2,264	0.13%
2022/03/25	2	100.00	0	0.00	100.00	2	2,110	0.09%
2022/03/22	0	0.00	2	102.50	102.50	-2	2,065	-0.10%
2022/03/21	0	0.00	9	101.26	101.50	-9	2,038	-0.44%
2022/03/18	0	0.00	5	98.86	98.50	-5	1,995	-0.25%
2022/03/11	0	0.00	5	94.60	94.50	-5	1,946	-0.26%
2022/03/09	1	93.60	0	0.00	93.40	1	1,991	0.05%
2022/03/01	0	0.00	5	95.20	96.50	-5	2,213	-0.23%
2022/02/14	2	94.90	0	0.00	94.50	2	2,354	0.08%
2022/02/11	2	96.10	0	0.00	97.00	2	2,334	0.09%
2022/02/10	6	98.17	0	0.00	99.00	6	2,246	0.27%
2022/02/08	0	0.00	3	100.83	101.00	-3	2,121	-0.14%
2022/01/25	2	96.40	0	0.00	96.30	2	2,246	0.09%
2022/01/24	2	95.90	0	0.00	97.30	2	2,270	0.09%
2022/01/21	7	99.14	0	0.00	98.50	7	2,329	0.30%
2022/01/18	10	101.25	0	0.00	101.00	10	2,598	0.38%
2022/01/17	2	99.10	0	0.00	100.50	2	2,614	0.08%
2022/01/06	4	104.88	0	0.00	104.50	4	2,770	0.14%
2021/12/27	0	0.00	1	104.00	104.00	-1	2,888	-0.03%
2021/12/20	1	104.00	0	0.00	103.50	1	3,149	0.03%
2021/12/14	1	102.00	0	0.00	100.50	1	3,217	0.03%
2021/12/10	11	103.64	0	0.00	103.50	11	3,268	0.34%
2021/12/08	0	0.00	2	105.50	104.00	-2	3,333	-0.06%
2021/12/02	0	0.00	2	104.00	103.50	-2	3,386	-0.06%
2021/12/01	2	105.00	0	0.00	104.50	2	3,410	0.06%
2021/11/26	2	102.50	1	102.50	102.50	1	3,409	0.03%
2021/11/24	1	104.00	0	0.00	104.00	1	3,356	0.03%
2021/11/19	0	0.00	1	101.00	100.00	-1	3,365	-0.03%
2021/11/15	1	101.00	2	101.50	101.50	-1	3,413	-0.03%
2021/11/12	0	0.00	1	98.40	97.90	-1	3,351	-0.03%
2021/11/10	2	96.70	0	0.00	97.00	2	3,418	0.06%
2021/11/09	0	0.00	1	98.00	97.70	-1	3,444	-0.03%
2021/11/04	0	0.00	2	96.90	97.70	-2	3,582	-0.06%
2021/11/02	1	95.20	0	0.00	94.10	1	3,546	0.03%
2021/11/01	2	96.30	0	0.00	96.30	2	3,563	0.06%
2021/10/29	1	96.70	1	98.50	96.10	0	3,606	0.00%
2021/10/28	4	98.23	1	100.00	97.70	3	3,689	0.08%
2021/10/26	1	94.30	0	0.00	94.10	1	3,715	0.03%
2021/10/18	5	93.60	0	0.00	94.00	5	3,959	0.13%
2021/10/15	1	95.00	0	0.00	95.80	1	4,029	0.02%
2021/10/05	0	0.00	1	97.80	99.10	-1	4,604	-0.02%
2021/10/01	5	97.70	0	0.00	97.70	5	4,978	0.10%
2021/09/28	2	103.50	3	102.00	102.00	-1	5,200	-0.02%
2021/09/17	11	107.00	0	0.00	107.50	11	6,081	0.18%
2021/09/08	4	111.50	0	0.00	111.00	4	7,057	0.06%
2021/09/06	2	113.50	0	0.00	113.50	2	7,092	0.03%
2021/09/02	0	0.00	1	120.00	118.00	-1	7,100	-0.01%
2021/08/31	1	115.00	0	0.00	116.00	1	7,064	0.01%
2021/08/18	3	116.50	2	116.00	118.00	1	6,927	0.01%
2021/08/17	1	118.00	0	0.00	114.50	1	6,898	0.01%
2021/08/16	1	115.00	0	0.00	116.00	1	6,889	0.01%
2021/08/13	1	120.00	0	0.00	118.50	1	6,828	0.01%
2021/08/11	0	0.00	1	124.00	120.50	-1	6,774	-0.01%
2021/08/10	2	120.25	3	121.33	122.50	-1	6,703	-0.01%
2021/08/09	0	0.00	2	126.50	125.50	-2	6,649	-0.03%
2021/08/05	2	127.00	2	127.00	126.50	0	6,688	0.00%
2021/08/04	1	130.50	0	0.00	129.50	1	6,702	0.01%
2021/08/03	1	136.50	2	132.75	131.50	-1	6,691	-0.01%
2021/08/02	1	132.00	0.3	131.50	132.50	0.8	6,553	0.01%
2021/07/30	0	0.00	8.3	129.88	130.00	-8.3	6,511	-0.13%
2021/07/29	2	128.00	0	0.00	127.50	2	6,396	0.03%
2021/07/28	3	124.67	1	124.50	125.00	2	6,377	0.03%
2021/07/27	0	0.00	2	131.00	131.50	-2	6,314	-0.03%
2021/07/26	0	0.00	1	129.50	129.50	-1	6,326	-0.02%
2021/07/22	0	0.00	2	125.75	127.50	-2	6,432	-0.03%
2021/07/21	1	124.50	1	125.50	124.50	0	6,404	0.00%
2021/07/20	2	128.25	0	0.00	127.00	2	6,354	0.03%
2021/07/15	1	127.50	7	131.29	132.00	-6	6,280	-0.10%
2021/07/14	1	126.00	0	0.00	125.00	1	6,312	0.02%
2021/07/13	1	131.00	6	133.00	128.00	-5	6,242	-0.08%
2021/07/12	1.1	127.77	6.1	128.93	129.50	-5	6,202	-0.08%
2021/07/09	0	0.00	1	129.50	129.00	-1	6,076	-0.02%
2021/07/08	8.5	130.35	1	130.00	130.50	7.5	5,991	0.13%
2021/07/07	0	0.00	1	135.00	136.00	-1	5,755	-0.02%
2021/07/06	8	135.38	18	134.25	133.00	-10	5,706	-0.18%
2021/07/05	70	137.09	1	136.00	137.00	69	5,653	1.22%
2021/07/01	3	132.67	1	132.50	132.50	2	5,407	0.04%
2021/06/30	2	138.50	0	0.00	135.00	2	5,314	0.04%
2021/06/29	1	137.50	9	136.72	136.50	-8	5,180	-0.15%
2021/06/28	8	135.00	0	0.00	133.50	8	4,835	0.17%
2021/06/25	0	0.00	11	134.68	133.50	-11	4,589	-0.24%
2021/06/24	2	129.50	3	129.50	128.50	-1	4,192	-0.02%
2021/06/23	15	127.23	24	124.81	127.50	-9	3,932	-0.23%
2021/06/18	6	119.00	0	0.00	119.50	6	3,532	0.17%
2021/06/16	0	0.00	1	123.50	122.50	-1	3,431	-0.03%
2021/06/15	0	0.00	1	122.50	122.50	-1	3,377	-0.03%
2021/06/11	1	122.00	0	0.00	121.50	1	3,391	0.03%
2021/06/10	4	123.38	0	0.00	121.50	4	3,381	0.12%
2021/06/09	1	120.00	0	0.00	120.00	1	3,300	0.03%
2021/06/04	0	0.00	2	119.50	119.50	-2	3,332	-0.06%
2021/06/01	1	121.00	2.2	120.95	120.00	-1.2	3,383	-0.04%
2021/05/20	0	0.00	1	113.00	113.00	-1	3,799	-0.03%
2021/05/14	0.1	114.00	0	0.00	114.00	0.1	4,195	0.00%
2021/05/03	1	116.00	0	0.00	114.50	1	4,089	0.02%
2021/04/28	1	121.00	0	0.00	122.00	1	4,171	0.02%
2021/04/23	1	126.00	0	0.00	126.00	1	4,159	0.02%
2021/04/22	0	0.00	1	124.00	124.50	-1	4,237	-0.02%
2021/04/21	0	0.00	2	124.00	124.00	-2	4,350	-0.05%
2021/04/20	0	0.00	7	126.64	126.50	-7	4,376	-0.16%
2021/04/19	0	0.00	1.5	124.47	124.50	-1.5	4,235	-0.03%
2021/04/16	0.1	121.00	2	120.75	121.50	-1.9	4,215	-0.05%
2021/04/14	1	115.00	0	0.00	117.50	1	4,233	0.02%
2021/04/13	1.2	120.50	0	0.00	119.50	1.2	4,303	0.03%
2021/04/12	1.2	122.63	0	0.00	122.50	1.2	4,269	0.03%
2021/04/06	2.2	124.53	0	0.00	125.50	2.2	4,272	0.05%
2021/04/01	0	0.00	1	126.00	125.00	-1	4,251	-0.02%
2021/03/31	1	126.50	2	126.00	125.50	-1	4,227	-0.02%
2021/03/25	0	0.00	2	123.50	123.00	-2	4,245	-0.05%
2021/03/22	1	124.00	0	0.00	124.00	1	4,320	0.02%
2021/03/16	2	125.00	0	0.00	124.00	2	4,419	0.05%
2021/03/09	0	0.00	2	121.00	121.00	-2	4,624	-0.04%
2021/03/03	0	0.00	4	125.63	126.00	-4	4,787	-0.08%
2021/03/02	0	0.00	0.1	124.50	123.50	-0.1	4,801	0.00%
2021/02/26	0	0.00	5	126.50	126.00	-5	4,784	-0.10%
2021/02/25	6	128.83	1	128.50	128.00	5	4,793	0.10%
2021/02/24	2	127.50	1	129.00	127.50	1	4,761	0.02%
2021/02/23	2	127.00	0	0.00	128.00	2	4,758	0.04%
2021/02/22	1	129.00	8.2	129.57	129.50	-7.2	4,736	-0.15%
2021/02/19	8	133.25	33	132.88	132.00	-25	4,661	-0.54%
2021/02/18	8	124.56	3	125.17	125.00	5	4,376	0.11%
2021/02/17	5	124.50	0	0.00	124.50	5	4,305	0.12%
2021/02/01	0	0.00	5	117.00	117.50	-5	4,297	-0.12%
2021/01/29	5	120.50	0	0.00	119.00	5	4,302	0.12%
2021/01/28	5	120.00	5	122.50	121.50	0	4,275	0.00%
2021/01/27	0	0.00	5	123.00	123.00	-5	4,244	-0.12%
2021/01/26	5	124.00	0	0.00	121.50	5	4,218	0.12%
2021/01/22	0	0.00	2	121.25	121.00	-2	4,265	-0.05%
2021/01/21	3	118.33	5	120.30	120.00	-2	4,169	-0.05%
2021/01/19	2	118.50	0	0.00	118.50	2	3,974	0.05%
2021/01/18	1	119.00	0	0.00	120.00	1	3,963	0.03%
2021/01/15	4	122.13	1	120.00	120.50	3	3,946	0.08%
2021/01/14	1	124.50	4	123.88	124.50	-3	3,861	-0.08%
2021/01/13	1	120.00	1	121.50	120.00	0	3,726	0.00%
2021/01/12	1	120.00	0	0.00	119.00	1	3,668	0.03%
2021/01/11	1	122.50	0	0.00	122.50	1	3,699	0.03%
2021/01/08	1	124.00	0	0.00	122.50	1	3,683	0.03%
2021/01/06	0	0.00	2	124.50	122.50	-2	3,720	-0.05%
2021/01/04	0	0.00	2	123.00	123.00	-2	3,625	-0.06%
2020/12/30	0	0.00	1	120.50	121.00	-1	3,602	-0.03%
2020/12/29	2	120.50	2	121.50	120.00	0	3,616	0.00%
2020/12/24	1	120.00	0	0.00	119.50	1	3,533	0.03%
2020/12/17	1	119.00	0	0.00	118.00	1	3,494	0.03%
2020/12/16	0	0.00	0.2	118.00	118.50	-0.2	3,480	-0.01%
2020/12/11	5	118.00	0	0.00	117.00	5	3,438	0.15%
2020/12/02	0	0.00	1	122.00	122.50	-1	3,257	-0.03%
2020/12/01	1	121.50	2	122.00	122.50	-1	3,256	-0.03%
2020/11/30	1	120.00	0.2	120.00	120.00	0.8	3,213	0.02%
2020/11/25	0.6	116.50	0	0.00	116.50	0.6	3,099	0.02%
2020/11/24	5	116.00	1	115.50	115.50	4	3,069	0.13%
2020/11/19	1	113.50	1	114.00	114.00	0	2,957	0.00%
2020/11/18	1	114.50	0	0.00	114.50	1	2,935	0.03%
2020/11/09	1	118.50	0	0.00	118.50	1	3,013	0.03%
2020/11/02	3	113.50	0	0.00	113.00	3	3,273	0.09%
2020/10/29	5	120.00	0	0.00	122.00	5	3,194	0.16%
2020/10/27	3	122.50	0	123.00	122.50	3	3,379	0.09%
2020/10/26	0	0.00	0.1	122.00	122.00	-0.1	3,675	0.00%
2020/10/19	1	124.00	1	124.00	124.00	0	4,081	0.00%
2020/10/15	1	119.00	0	0.00	119.50	1	4,142	0.02%
2020/10/14	0	0.00	15	121.00	120.50	-15	4,151	-0.36%
2020/10/06	10	124.50	0	0.00	124.00	10	4,394	0.23%
2020/09/30	5	121.50	0	0.00	121.50	5	4,687	0.11%
2020/09/29	0	0.00	1	122.00	121.50	-1	4,809	-0.02%
2020/09/24	0	0.00	1	122.50	123.00	-1	5,453	-0.02%
2020/09/21	2	127.25	0	0.00	125.00	2	5,869	0.03%
2020/09/16	5	127.00	0	0.00	127.00	5	6,006	0.08%
2020/09/04	5	125.00	0	0.00	125.00	5	6,147	0.08%
2020/08/27	0	0.00	2	127.50	126.50	-2	6,743	-0.03%
2020/08/13	0	0.00	1	135.50	135.50	-1	7,007	-0.01%
2020/08/12	0	0.00	10	137.50	138.50	-10	7,006	-0.14%
2020/08/11	10	136.50	0	0.00	137.50	10	7,046	0.14%
2020/08/10	0	0.00	1	135.00	133.50	-1	7,051	-0.01%
2020/08/07	3	138.67	0	0.00	138.50	3	7,044	0.04%
2020/08/05	5	138.00	0	0.00	138.50	5	7,026	0.07%
2020/08/03	5	137.40	1	137.50	136.00	4	7,125	0.06%
2020/07/31	0	0.00	5	141.00	141.50	-5	7,150	-0.07%
2020/07/30	9	136.22	2	137.50	137.00	7	7,077	0.10%
2020/07/29	1	151.00	5	151.90	150.00	-4	6,878	-0.06%
2020/07/28	1	149.00	3	149.50	149.00	-2	6,845	-0.03%
2020/07/27	0	0.00	2	147.50	148.50	-2	6,892	-0.03%
2020/07/24	5	145.20	0	0.00	144.50	5	7,129	0.07%
2020/07/23	0	0.00	3	150.17	149.50	-3	7,171	-0.04%
2020/07/22	2	144.50	1	144.50	146.00	1	7,186	0.01%
2020/07/21	1	145.00	2	148.00	145.50	-1	7,203	-0.01%
2020/07/20	4	144.00	0	0.00	143.50	4	7,159	0.06%
2020/07/15	1	145.00	0	0.00	142.50	1	7,064	0.01%
2020/07/14	0	0.00	1.2	142.93	140.00	-1.2	7,015	-0.02%
2020/07/10	1	138.00	0.1	139.50	139.50	1	6,961	0.01%
2020/07/09	31	143.52	32	145.86	143.50	-1	6,943	-0.01%
2020/07/07	3	138.00	1	135.50	136.00	2	6,678	0.03%
2020/07/06	7	140.14	4	140.38	141.50	3	6,596	0.05%
2020/07/03	4	134.25	12	135.25	136.00	-8	6,602	-0.12%
2020/07/02	0	0.00	7	128.71	129.50	-7	6,442	-0.11%
2020/07/01	2.1	125.74	4	125.88	126.00	-2	6,374	-0.03%
2020/06/30	0	0.00	1	121.50	121.50	-1	6,210	-0.02%
2020/06/24	0	0.00	6	120.50	120.50	-6	6,230	-0.10%
2020/06/19	15	119.50	0	0.00	120.00	15	6,326	0.24%
2020/06/18	0	0.00	2	117.75	118.00	-2	6,299	-0.03%
2020/06/15	1	113.00	0	0.00	113.00	1	6,401	0.02%
2020/06/12	2	110.00	5	111.70	114.50	-3	6,461	-0.05%
2020/06/11	1	115.00	4	116.50	114.00	-3	6,539	-0.05%
2020/06/08	1	120.00	0	0.00	120.00	1	6,729	0.01%
2020/06/05	31	118.05	0	0.00	118.00	31	6,746	0.46%
2020/06/04	1	118.00	25	118.42	118.00	-24	6,702	-0.36%
2020/06/03	1	114.50	5	115.60	115.50	-4	6,583	-0.06%
2020/06/02	2	113.75	1	113.50	113.00	1	6,447	0.02%
2020/06/01	0	0.00	3	111.17	111.50	-3	6,396	-0.05%
2020/05/28	0	0.00	2	108.00	106.50	-2	6,383	-0.03%
2020/05/27	2	108.50	1.1	107.55	107.50	0.9	6,418	0.01%
2020/05/26	0	0.00	5	107.30	108.00	-5	6,447	-0.08%
2020/05/25	2	103.75	1	104.50	106.00	1	6,406	0.02%
2020/05/22	2	105.50	0	0.00	103.50	2	6,434	0.03%
2020/05/21	0	0.00	1	106.00	105.50	-1	6,397	-0.02%
2020/05/19	0	0.00	1	103.50	101.50	-1	6,422	-0.02%
2020/05/18	1	100.50	1	102.50	100.50	0	6,547	0.00%
2020/05/15	6	104.33	2	103.25	103.50	4	6,664	0.06%
2020/05/14	2	105.25	2	106.50	104.50	0	6,682	0.00%
2020/05/13	1	107.00	10	107.00	107.00	-9	6,817	-0.13%
2020/05/11	1	109.00	1	110.96	110.00	0	7,609	0.00%
2020/05/08	3	109.83	0	0.00	108.00	3	7,577	0.04%
2020/05/07	0	0.00	2	108.25	109.00	-2	7,541	-0.03%
2020/05/05	1	105.50	1	108.00	105.50	0	7,418	0.00%
2020/05/04	3	105.17	4	107.00	105.50	-1	7,358	-0.01%
2020/04/30	3	108.33	3	109.33	108.50	0	7,368	0.00%
2020/04/29	4	107.63	2	109.00	108.50	2	7,340	0.03%
2020/04/28	5	107.70	4	110.63	112.00	1	7,148	0.01%
2020/04/27	5	109.10	4	110.50	110.50	1	7,180	0.01%
2020/04/24	2	104.75	0	0.00	105.50	2	7,165	0.03%
2020/04/23	0	0.00	3	104.83	106.00	-3	7,156	-0.04%
2020/04/21	1	101.00	0	0.00	101.00	1	7,117	0.01%
2020/04/17	11	103.18	1	105.00	103.00	10	7,232	0.14%
2020/04/15	1	103.00	30	102.35	102.50	-29	7,271	-0.40%
2020/04/14	0	0.00	2	101.25	101.50	-2	7,305	-0.03%
2020/04/13	1	99.50	0	0.00	97.80	1	7,461	0.01%
2020/04/10	2	97.00	0	0.00	98.20	2	7,529	0.03%
2020/04/09	1	98.70	6	99.03	98.00	-5	7,828	-0.06%
2020/04/08	4	100.08	4	97.25	100.00	0	8,192	0.00%
2020/04/07	3	93.90	2	94.70	95.60	1	8,080	0.01%
2020/04/06	2	91.05	1	91.40	91.10	1	7,997	0.01%
2020/04/01	2	92.35	0	0.00	93.00	2	7,935	0.03%
2020/03/31	1	95.40	1	94.90	95.40	0	7,841	0.00%
2020/03/30	1	95.80	1.1	96.58	96.20	-0.1	7,766	0.00%
2020/03/27	0.1	95.60	5	99.10	95.50	-4.9	7,756	-0.06%
2020/03/26	5	95.78	2	95.90	96.50	3	7,681	0.04%
2020/03/25	0	0.00	1.1	95.86	94.30	-1.1	7,634	-0.01%
2020/03/24	0	0.00	4	91.00	91.00	-4	7,589	-0.05%
2020/03/23	0.1	83.80	0	0.00	83.70	0.1	7,555	0.00%
2020/03/20	4	87.18	2	86.30	87.20	2	7,634	0.03%
2020/03/19	36	80.42	9	81.46	79.50	27	7,749	0.35%
2020/03/18	12	89.36	9	90.50	87.00	3	7,652	0.04%
2020/03/17	1	91.70	1	92.60	89.80	0	7,606	0.00%
2020/03/16	3	96.97	2	98.00	94.00	1	7,515	0.01%
2020/03/13	6	94.83	4	96.38	97.80	2	7,457	0.03%
2020/03/12	7	107.21	2.1	104.47	103.50	4.9	7,337	0.07%
2020/03/11	2	113.75	3	115.67	113.00	-1	7,248	-0.01%
2020/03/10	2	112.25	2	111.50	113.50	0	7,269	0.00%
2020/03/09	3	113.00	1	113.50	111.50	2	7,213	0.03%
2020/03/06	23	117.52	1	117.50	117.00	22	7,254	0.30%
2020/03/05	0	0.00	21	118.48	119.50	-21	7,347	-0.29%
2020/03/04	1	115.00	4	115.63	116.00	-3	7,326	-0.04%
2020/03/03	1	119.00	3	117.33	117.50	-2	7,394	-0.03%
2020/03/02	36	112.11	2	111.25	114.00	34	7,338	0.46%
2020/02/27	1	112.00	0	0.00	113.50	1	7,328	0.01%
2020/02/26	0	0.00	5	118.20	116.50	-5	7,408	-0.07%
2020/02/25	2	118.50	0	0.00	119.00	2	7,398	0.03%
2020/02/24	1	117.50	0	0.00	118.00	1	7,495	0.01%
2020/02/21	0	0.00	3	120.33	120.00	-3	7,639	-0.04%
2020/02/20	2	121.50	1	121.00	121.50	1	7,879	0.01%
2020/02/18	2.1	118.29	0	0.00	118.50	2.1	7,796	0.03%
2020/02/17	0	0.00	1	122.50	124.50	-1	7,669	-0.01%
2020/02/14	4	123.25	0	0.00	123.50	4	7,681	0.05%
2020/02/13	5	122.50	12	124.92	122.00	-7	7,686	-0.09%
2020/02/12	2	122.00	287	121.92	122.50	-285	7,311	-3.90%	大賣/鉅額交易
2020/02/11	0	0.00	11	111.45	111.50	-11	6,966	-0.16%
2020/02/07	11	109.41	0	0.00	108.00	11	7,135	0.15%
2020/02/06	0	0.00	2	109.00	109.50	-2	7,222	-0.03%
2020/02/04	0	0.00	6	110.08	109.00	-6	7,894	-0.08%
2020/02/03	6	103.75	0	0.00	107.50	6	8,755	0.07%
2020/01/31	10	105.00	12	105.92	106.00	-2	9,166	-0.02%
2020/01/30	1	108.00	6	112.58	108.00	-5	9,203	-0.05%
2020/01/17	1	117.50	0	0.00	117.50	1	9,060	0.01%
2020/01/13	2	118.50	1	118.00	117.00	1	9,121	0.01%
2020/01/10	1	117.00	1	116.00	115.50	0	9,043	0.00%
2020/01/07	10	116.45	12	118.58	116.50	-2	8,926	-0.02%
2020/01/03	5	124.70	4	121.25	123.00	1	8,675	0.01%
2020/01/02	16	120.91	12	120.42	124.00	4	8,367	0.05%
2019/12/25	9	112.00	0	0.00	112.50	9	8,082	0.11%
2019/12/19	11	113.95	10	112.00	112.50	1	8,227	0.01%
2019/12/18	250	114.68	0	0.00	114.50	250	8,194	3.05%	大買/鉅額交易
2019/12/17	0	0.00	3	114.50	114.50	-3	8,191	-0.04%
2019/12/16	15	113.00	3	112.83	113.00	12	8,152	0.15%
2019/12/13	0	0.00	11	108.55	108.00	-11	8,026	-0.14%
2019/12/12	0	0.00	2	110.50	110.50	-2	8,095	-0.02%
2019/12/11	0	0.00	10	110.00	110.50	-10	8,069	-0.12%
2019/12/10	0	0.00	5	110.50	111.00	-5	8,078	-0.06%
2019/12/09	0	0.00	1.2	109.58	110.00	-1.2	8,099	-0.01%
2019/12/05	2	110.50	0	0.00	108.50	2	8,239	0.02%
2019/12/04	0	0.00	0.1	110.00	109.50	-0.1	8,375	0.00%
2019/12/03	1	110.50	0	0.00	108.50	1	8,538	0.01%
2019/12/02	0	0.00	1	109.00	109.50	-1	8,438	-0.01%
2019/11/29	0	0.00	1	113.50	113.00	-1	8,328	-0.01%
2019/11/28	3	115.33	3	116.50	115.00	0	8,300	0.00%
2019/11/27	1	115.00	2	115.75	115.00	-1	8,199	-0.01%
2019/11/25	6.1	117.85	6	114.58	114.00	0.1	8,151	0.00%
2019/11/21	4	115.25	3	116.33	115.50	1	8,143	0.01%
2019/11/20	3	115.17	4	116.75	114.50	-1	8,092	-0.01%
2019/11/19	7	115.86	6	115.83	115.50	1	8,011	0.01%
2019/11/18	1	112.50	3	112.00	112.50	-2	7,752	-0.03%
2019/11/15	3	111.50	1	111.00	110.50	2	7,776	0.03%
2019/11/14	0	0.00	0.1	109.00	109.50	-0.1	7,736	0.00%
2019/11/13	1	109.00	0	0.00	109.00	1	7,722	0.01%
2019/11/12	1	111.50	1	112.50	110.50	0	7,641	0.00%
2019/11/11	1	111.00	8.1	109.98	108.00	-7.1	7,553	-0.09%
2019/11/08	6.1	110.25	2	108.50	109.50	4.1	7,473	0.05%
2019/11/07	2	110.25	2	110.00	111.50	0	7,480	0.00%
2019/11/06	0.1	112.00	0	0.00	112.00	0.1	7,367	0.00%
2019/11/05	1	114.50	0	0.00	114.50	1	7,353	0.01%
2019/11/04	21	115.36	10	113.80	115.00	11	7,310	0.15%
2019/11/01	11	112.45	6	112.42	113.50	5	7,161	0.07%
2019/10/31	13	110.88	18	111.42	110.00	-5	6,790	-0.07%
2019/10/30	28	99.97	20	104.19	105.00	8	6,184	0.13%
2019/10/29	0	0.00	1	97.00	96.90	-1	6,055	-0.02%
2019/10/28	2	98.25	2	98.05	98.20	0	5,967	0.00%
2019/10/25	3	95.60	0	0.00	95.50	3	5,916	0.05%
2019/10/23	0	0.00	1	97.80	97.00	-1	5,984	-0.02%
2019/10/22	1	97.00	0	0.00	97.30	1	5,946	0.02%
2019/10/14	0	0.00	6	94.07	93.60	-6	5,783	-0.10%
2019/10/08	2	93.20	0	0.00	92.60	2	5,811	0.03%
2019/10/07	0	0.00	1	94.50	93.70	-1	5,822	-0.02%
2019/10/04	6	93.35	0	0.00	92.70	6	5,808	0.10%
2019/10/03	1	93.10	2	93.85	95.00	-1	5,755	-0.02%
2019/10/01	0	0.00	8	96.75	96.50	-8	5,657	-0.14%
2019/09/27	0	0.00	1	94.50	94.40	-1	5,663	-0.02%
2019/09/24	1	95.70	1	98.80	95.70	0	5,843	0.00%
2019/09/23	0	0.00	1	97.30	97.00	-1	5,750	-0.02%
2019/09/19	0	0.00	2	97.35	97.30	-2	5,735	-0.03%
2019/09/18	3	96.60	3	97.40	96.40	0	5,704	0.00%
2019/09/17	3	96.67	6	96.73	97.20	-3	5,632	-0.05%
2019/09/12	5	93.90	2	94.40	95.00	3	5,575	0.05%
2019/09/11	4	92.95	1	94.20	93.00	3	5,658	0.05%
2019/09/10	16	93.03	0	0.00	93.20	16	5,610	0.29%
2019/09/09	3	97.20	2	96.55	95.70	1	5,469	0.02%
2019/09/06	3.1	98.21	12	100.00	99.40	-8.9	5,355	-0.17%
2019/09/05	0	0.00	4	96.63	98.50	-4	5,146	-0.08%
2019/09/03	10	94.50	0	0.00	94.50	10	5,092	0.20%
2019/09/02	1	94.30	1	94.80	94.80	0	5,094	0.00%
2019/08/30	10	94.00	12	93.78	93.80	-2	5,103	-0.04%
2019/08/28	1	93.70	0	0.00	92.90	1	5,124	0.02%
2019/08/27	3	94.17	0	0.00	93.50	3	5,105	0.06%
2019/08/26	1	95.00	0	0.00	94.00	1	5,057	0.02%
2019/08/23	13	96.66	1	97.00	97.70	12	4,980	0.24%
2019/08/22	10	96.80	1	96.50	96.00	9	4,928	0.18%
2019/08/21	0	0.00	1	94.90	94.90	-1	4,911	-0.02%
2019/08/20	0	0.00	10	95.20	94.50	-10	4,915	-0.20%
2019/08/19	0	0.00	2	95.35	94.70	-2	4,834	-0.04%
2019/08/16	1	95.00	0	0.00	93.70	1	4,827	0.02%
2019/08/15	0	0.00	2	91.70	93.50	-2	4,823	-0.04%
2019/08/13	8	93.45	0	0.00	93.50	8	4,805	0.17%
2019/08/12	0	0.00	3	94.57	94.30	-3	4,898	-0.06%
2019/08/07	12	93.08	10	94.00	91.50	2	4,839	0.04%
2019/08/06	2	89.05	2	89.60	91.00	0	4,806	0.00%
2019/08/05	0	0.00	1	92.20	90.20	-1	4,825	-0.02%
2019/08/02	4	91.65	0	0.00	91.00	4	4,777	0.08%
2019/08/01	5	96.62	6	96.55	95.90	-1	4,669	-0.02%
2019/07/31	0	0.00	6	93.10	95.70	-6	4,358	-0.14%
2019/07/30	2	88.20	2	88.25	87.00	0	3,982	0.00%
2019/07/29	2	90.00	0	0.00	90.00	2	3,955	0.05%
2019/07/26	0	0.00	2	95.90	96.40	-2	3,919	-0.05%
2019/07/22	0	0.00	1	94.50	94.60	-1	4,137	-0.02%
2019/07/19	5	93.96	0	0.00	93.30	5	4,257	0.12%
2019/07/18	2	94.20	0	0.00	93.20	2	4,280	0.05%
2019/07/16	2	94.60	2	94.50	94.50	0	4,540	0.00%
2019/07/15	10	94.50	10	94.10	94.10	0	4,582	0.00%
2019/07/12	10	92.10	10	92.00	92.00	0	4,599	0.00%
2019/07/11	10	91.00	12	91.95	91.50	-2	4,694	-0.04%
2019/07/09	3	89.90	1	89.70	89.80	2	4,999	0.04%
2019/07/04	12	91.98	10	92.50	92.40	2	5,071	0.04%
2019/07/01	0	0.00	4.1	89.98	90.70	-4.1	5,191	-0.08%
2019/06/27	0	0.00	2	85.20	85.20	-2	5,267	-0.04%
2019/06/26	1	83.30	0	0.00	83.30	1	5,375	0.02%
2019/06/25	2	83.50	0	0.00	83.30	2	5,374	0.04%
2019/06/24	1	84.40	0	0.00	85.00	1	5,381	0.02%
2019/06/21	1	85.50	3	85.60	85.30	-2	5,397	-0.04%
2019/06/20	2	85.70	0	0.00	85.90	2	5,439	0.04%
2019/06/19	1	85.10	4	84.95	85.90	-3	5,460	-0.05%
2019/06/17	2	83.20	0	0.00	82.00	2	5,402	0.04%
2019/06/14	2	82.30	0	0.00	82.00	2	5,513	0.04%
2019/06/12	1	82.70	3	82.40	82.40	-2	5,577	-0.04%
2019/06/11	13	81.20	11	82.39	82.70	2	5,537	0.04%
2019/05/31	0	0.00	2	79.00	78.70	-2	5,597	-0.04%
2019/05/30	2	77.00	0	0.00	77.50	2	5,582	0.04%
2019/05/17	1	82.10	0	0.00	81.20	1	5,975	0.02%
2019/05/14	1	86.90	0	0.00	87.00	1	6,313	0.02%
2019/05/13	0	0.00	1	88.60	88.60	-1	6,298	-0.02%
2019/05/09	2	94.20	0	0.00	94.00	2	6,283	0.03%
2019/05/06	10	93.50	10	94.48	94.00	0	6,281	0.00%
2019/05/02	1	95.60	1	95.20	94.80	0	6,225	0.00%
2019/04/26	0	0.00	2	95.10	95.00	-2	6,089	-0.03%
2019/04/25	1	98.10	1	99.20	98.30	0	6,047	0.00%
2019/04/23	2	98.95	19	98.02	97.50	-17	5,946	-0.29%
2019/04/22	2	103.50	0	0.00	102.00	2	5,812	0.03%
2019/04/19	5	101.00	1	101.50	103.00	4	5,702	0.07%
2019/04/18	2	101.50	2	102.25	100.50	0	5,682	0.00%
2019/04/17	13	104.04	12	101.67	100.00	1	5,725	0.02%
2019/04/16	18	102.69	1	103.50	102.00	17	5,645	0.30%
2019/04/15	0	0.00	1	96.20	97.10	-1	5,417	-0.02%
2019/04/12	0	0.00	1	95.60	94.70	-1	5,332	-0.02%
2019/04/11	0	0.00	43	95.49	93.80	-43	5,322	-0.81%
2019/04/10	8	94.48	3	94.80	95.20	5	5,278	0.09%
2019/04/09	75	96.75	2	96.60	94.00	73	5,280	1.38%
2019/04/08	0	0.00	6	94.53	95.10	-6	5,135	-0.12%
2019/04/03	1	92.60	1	94.20	93.50	0	5,086	0.00%
2019/04/02	0	0.00	9	94.61	93.80	-9	5,025	-0.18%
2019/04/01	17	94.82	6	93.77	94.30	11	4,955	0.22%
2019/03/29	24	91.64	13	92.33	92.80	11	4,731	0.23%
2019/03/28	0	0.00	3	90.30	89.80	-3	4,625	-0.06%
2019/03/26	3	88.60	0	0.00	88.60	3	4,564	0.07%
2019/03/25	2	88.00	0	0.00	88.00	2	4,545	0.04%
2019/03/22	0	0.00	1	91.00	90.70	-1	4,486	-0.02%
2019/03/21	2	91.20	1	90.70	90.50	1	4,417	0.02%
2019/03/20	0	0.00	5	90.74	90.10	-5	4,398	-0.11%
2019/03/19	4	92.10	4	92.20	91.30	0	4,352	0.00%
2019/03/18	6	91.77	2	91.20	91.20	4	4,246	0.09%
2019/03/14	1	90.20	1	89.70	89.70	0	4,210	0.00%
2019/03/13	1	89.50	1	89.50	89.50	0	4,277	0.00%
2019/03/08	2	86.90	5	88.70	89.00	-3	4,456	-0.07%
2019/03/07	2	90.95	1	92.80	89.00	1	4,428	0.02%
2019/03/06	1	90.20	1	90.00	90.10	0	4,373	0.00%
2019/03/05	8	89.85	2	89.90	90.00	6	4,373	0.14%
2019/03/04	2	90.55	2	90.50	90.20	0	4,380	0.00%
2019/02/26	0	0.00	1	91.40	90.60	-1	4,290	-0.02%
2019/02/22	6	92.37	3	92.60	92.50	3	4,220	0.07%
2019/02/21	3	91.57	2	92.00	92.80	1	4,202	0.02%
2019/02/20	6	94.60	3	91.87	91.30	3	4,173	0.07%
2019/02/19	5	88.90	6	89.73	90.50	-1	4,049	-0.02%
2019/02/18	5	89.90	3	89.43	90.40	2	4,029	0.05%
2019/02/15	1	87.20	58	87.49	88.20	-57	3,774	-1.51%
2019/02/14	4	79.88	0	0.00	80.20	4	3,364	0.12%
2019/02/12	31	79.47	24	79.66	79.00	7	3,293	0.21%
2019/02/11	0	0.00	1	78.00	78.00	-1	3,235	-0.03%
2019/01/29	2	74.45	3	74.40	74.50	-1	3,272	-0.03%
2019/01/25	1	73.20	3	73.30	73.20	-2	3,338	-0.06%
2019/01/24	2	72.00	0	0.00	71.80	2	3,502	0.06%
2019/01/21	0	0.00	10	74.00	73.90	-10	3,564	-0.28%
2019/01/18	2	73.95	0	0.00	74.80	2	3,558	0.06%
2019/01/17	2	72.35	1	73.00	73.00	1	3,487	0.03%
2019/01/15	0	0.00	15	69.92	69.80	-15	3,363	-0.45%
2019/01/10	5	68.80	1	69.50	68.30	4	3,330	0.12%
2019/01/09	1	66.90	5	67.22	70.00	-4	3,279	-0.12%
2019/01/08	5	68.80	5	68.84	68.80	0	3,160	0.00%
2018/12/28	0	0.00	2	74.90	74.50	-2	3,111	-0.06%
2018/12/26	0	0.00	10	75.00	74.50	-10	3,096	-0.32%
2018/12/21	2	75.70	0	0.00	75.70	2	3,142	0.06%
2018/12/12	10	79.00	1	78.90	79.00	9	3,439	0.26%
2018/12/10	0	0.00	12	76.50	77.00	-12	3,409	-0.35%
2018/12/07	1	79.10	0	0.00	79.80	1	3,395	0.03%
2018/12/05	0	0.00	10	82.20	82.30	-10	3,348	-0.30%
2018/12/03	1	82.80	490	82.33	87.80	-489	3,355	-14.57%	大賣/鉅額交易
2018/11/30	490	80.71	0	0.00	80.60	490	3,254	15.05%	大買/鉅額交易
2018/11/29	2	80.00	0	0.00	79.40	2	3,230	0.06%
2018/11/28	10	79.10	5	78.60	78.90	5	3,187	0.16%
2018/11/27	0	0.00	10	77.30	77.50	-10	3,173	-0.32%
2018/11/26	1	77.60	0	0.00	77.30	1	3,159	0.03%
2018/11/23	1	78.20	0	0.00	77.70	1	3,195	0.03%
2018/11/22	1	79.70	2	80.15	79.10	-1	3,243	-0.03%
2018/11/19	1	78.90	0	0.00	78.80	1	3,289	0.03%
2018/11/16	5	81.60	0	0.00	80.00	5	3,258	0.15%
2018/11/15	27	79.86	24	79.30	79.30	3	3,222	0.09%
2018/11/12	5	79.90	0	0.00	79.50	5	3,299	0.15%
2018/11/09	6	77.30	2	77.40	78.60	4	3,288	0.12%
2018/11/08	0	0.00	1	80.70	78.60	-1	3,305	-0.03%
2018/11/07	1	78.90	16	78.57	79.30	-15	3,309	-0.45%
2018/11/06	3	78.53	0	0.00	77.10	3	3,323	0.09%
2018/11/05	22	82.70	0	0.00	82.30	22	3,215	0.68%
2018/11/02	0	0.00	2	87.30	84.20	-2	3,195	-0.06%
2018/11/01	0	0.00	28	85.40	85.40	-28	3,171	-0.88%
2018/10/31	1	78.00	0	0.00	77.70	1	3,053	0.03%
2018/10/29	0	0.00	0	76.00	75.00	0	3,145	0.00%
2018/10/26	2	75.50	0	0.00	75.50	2	3,182	0.06%
2018/10/15	1	81.30	0	0.00	81.50	1	3,928	0.03%
2018/10/08	0	0.00	0	86.00	85.90	0	4,209	0.00%
2018/10/04	3	85.30	0	0.00	86.70	3	4,389	0.07%
2018/10/03	1	86.90	2	86.55	86.20	-1	4,396	-0.02%
2018/09/27	0	0.00	1	88.30	89.50	-1	4,434	-0.02%
2018/09/21	0	0.00	4	86.58	88.50	-4	4,382	-0.09%
2018/09/20	3	83.90	0	0.00	84.50	3	4,339	0.07%
2018/09/18	0	0.00	3	89.50	89.50	-3	4,257	-0.07%
2018/09/17	12	92.70	0	0.00	92.70	12	4,214	0.28%
2018/09/11	7	87.70	0	0.00	90.00	7	4,215	0.17%
2018/09/07	3	90.20	0	0.00	91.80	3	4,238	0.07%
2018/08/28	0	0.00	1	95.00	95.00	-1	4,210	-0.02%
2018/08/21	1	94.20	0	0.00	95.00	1	4,247	0.02%
2018/08/20	1	92.90	0	0.00	91.30	1	4,218	0.02%
2018/08/17	1	99.30	0	0.00	98.60	1	4,127	0.02%
2018/08/16	2	100.50	0	0.00	101.00	2	4,083	0.05%
2018/08/15	0	0.00	1	100.00	100.00	-1	4,059	-0.02%
2018/08/14	2	102.00	0	0.00	102.50	2	4,027	0.05%
2018/08/13	1	102.00	13	104.73	101.50	-12	4,045	-0.30%
2018/08/10	1	103.50	1	103.50	102.50	0	3,992	0.00%
2018/08/09	3	104.50	25	105.34	103.50	-22	4,011	-0.55%
2018/08/08	28	104.13	14	106.89	104.00	14	4,009	0.35%
2018/08/07	14	111.00	1	111.00	111.50	13	3,939	0.33%
2018/08/06	1	111.50	4	111.63	111.50	-3	3,881	-0.08%
2018/08/03	0	0.00	1	108.00	108.00	-1	3,737	-0.03%
2018/08/02	1	107.00	0	0.00	108.00	1	3,710	0.03%
2018/08/01	1	107.50	0	0.00	108.00	1	3,704	0.03%
2018/07/31	2	107.00	0	0.00	108.00	2	3,742	0.05%
2018/07/30	1	106.00	46	106.07	107.00	-45	3,707	-1.21%
2018/07/27	1	103.00	4	103.38	104.50	-3	3,620	-0.08%
2018/07/26	12	100.83	0	0.00	99.80	12	3,369	0.36%
2018/07/23	42	103.43	0	0.00	102.50	42	3,566	1.18%
2018/07/19	0	0.00	7	104.86	106.00	-7	3,573	-0.20%
2018/07/18	6	106.67	13	105.31	105.50	-7	3,636	-0.19%
2018/07/17	10	102.60	0	0.00	103.00	10	3,532	0.28%
2018/07/16	3	103.67	23.5	103.49	104.00	-20.5	3,504	-0.58%
2018/07/13	3	100.20	8	100.06	100.50	-5	3,327	-0.15%
2018/07/12	6	97.73	0	0.00	97.90	6	3,220	0.19%
2018/07/09	0	0.00	1	94.20	95.00	-1	3,228	-0.03%
2018/07/06	1	91.90	0	0.00	93.50	1	3,286	0.03%
2018/07/05	0	0.00	2	93.90	93.20	-2	3,313	-0.06%
2018/07/04	0	0.00	1	93.50	94.80	-1	3,362	-0.03%
2018/07/02	1	95.60	1	94.70	94.00	0	3,548	0.00%
2018/06/27	0	0.00	2	94.70	94.70	-2	3,620	-0.06%
2018/06/25	2	92.50	0	0.00	92.30	2	3,697	0.05%
2018/06/22	6	93.60	7	93.20	93.20	-1	3,727	-0.03%
2018/06/20	5	94.60	3	92.60	92.60	2	3,867	0.05%
2018/06/19	4	96.50	0	0.00	95.00	4	3,868	0.10%
2018/06/14	0	0.00	8	95.35	95.00	-8	3,778	-0.21%
2018/06/12	0	0.00	6	94.05	93.60	-6	3,711	-0.16%
2018/06/08	10	92.30	0	0.00	91.00	10	3,669	0.27%
2018/06/07	12	92.20	0	0.00	92.10	12	3,687	0.33%
2018/06/06	0	0.00	2	90.65	91.00	-2	3,680	-0.05%
2018/06/05	5	91.20	15	90.60	89.60	-10	3,671	-0.27%
2018/06/04	0	0.00	4	89.40	90.50	-4	3,683	-0.11%
2018/05/23	1	87.40	0	0.00	87.40	1	3,750	0.03%
2018/05/22	4	87.50	0	0.00	88.30	4	3,767	0.11%
2018/05/21	0	0.00	5	87.90	88.20	-5	3,778	-0.13%
2018/05/18	5	86.10	0	0.00	85.60	5	3,778	0.13%
2018/05/16	0	0.00	1	85.70	83.00	-1	3,843	-0.03%
2018/05/07	0.2	83.50	0	0.00	83.00	0.2	4,280	0.00%
2018/05/02	1	80.00	0	0.00	79.50	1	4,338	0.02%
2018/04/27	20	79.20	0	0.00	79.40	20	4,302	0.46%
2018/04/26	0	0.00	10	89.60	84.60	-10	4,171	-0.24%
2018/04/24	0	0.00	1	87.60	88.10	-1	4,094	-0.02%
2018/04/23	0	0.00	10	97.90	93.50	-10	3,990	-0.25%
2018/04/11	1	96.20	0	0.00	95.80	1	4,124	0.02%
2018/04/10	2	95.35	0	0.00	94.50	2	4,098	0.05%
2018/04/09	1	95.10	0	0.00	95.60	1	4,095	0.02%
2018/03/26	1	102.50	2	103.50	103.50	-1	4,108	-0.02%
2018/03/23	3	106.67	0	0.00	104.50	3	4,164	0.07%
2018/03/15	0.1	110.50	0	0.00	110.50	0.1	4,193	0.00%
2018/03/13	0	0.00	0.5	111.00	111.00	-0.5	4,266	-0.01%
2018/02/27	0	0.00	1	112.50	112.00	-1	5,057	-0.02%
2018/02/23	1	116.00	0	0.00	113.50	1	5,292	0.02%
2018/02/09	0	0.00	1	109.00	110.50	-1	5,481	-0.02%
2018/02/06	1	109.00	0	0.00	106.00	1	5,460	0.02%
2018/02/02	0.1	115.00	0	0.00	115.00	0.1	5,383	0.00%
2018/01/30	3	115.33	0	0.00	115.50	3	5,251	0.06%
2018/01/29	0	0.00	1	117.50	120.50	-1	5,186	-0.02%
2018/01/26	0	0.00	1	117.00	117.00	-1	5,166	-0.02%
2018/01/25	1	117.50	0	0.00	116.00	1	5,248	0.02%
2018/01/24	1	116.50	2.3	115.06	115.50	-1.3	5,299	-0.02%
2018/01/18	0.2	110.00	0	0.00	110.50	0.2	5,943	0.00%
2018/01/15	0.1	109.50	0	0.00	110.00	0.1	6,056	0.00%