台郡 (6269)-富邦-園區券商分點個股進出

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
90.7
漲跌
▼2.2
漲幅
-2.37%
成交量
2,407張
產業
上市電子零組件類股
1035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－富邦-園區券商分點個股進出

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

富邦-園區券商分點個股進出
富邦-園區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
2021/07/30	13	127.46	8	129.13	130.00	5	6,511	0.08%
2021/07/29	6	126.25	6	127.67	127.50	0	6,396	0.00%
2021/07/28	8	124.81	5	124.30	125.00	3	6,377	0.05%
2021/07/27	2	128.50	3	130.00	131.50	-1	6,314	-0.02%
2021/07/26	2	129.75	2	130.50	129.50	0	6,326	0.00%
2021/07/23	0	0.00	1	128.50	127.00	-1	6,371	-0.02%
2021/07/22	3	126.00	3	128.00	127.50	0	6,432	0.00%
2021/07/21	4	125.88	0	0.00	124.50	4	6,404	0.06%
2021/07/20	6	128.75	1	129.50	127.00	5	6,354	0.08%
2021/07/19	7	132.14	0	0.00	132.50	7	6,331	0.11%
2021/07/16	0	0.00	3	130.17	132.00	-3	6,292	-0.05%
2021/07/15	48	130.14	19	130.29	132.00	29	6,280	0.46%
2021/07/14	3.1	125.48	5	126.50	125.00	-1.9	6,312	-0.03%
2021/07/13	2	129.50	1	133.00	128.00	1	6,242	0.02%
2021/07/12	3.2	127.13	8.1	127.86	129.50	-4.9	6,202	-0.08%
2021/07/09	4	129.25	1	129.00	129.00	3	6,076	0.05%
2021/07/08	14	130.21	10.1	131.00	130.50	3.9	5,991	0.07%
2021/07/07	2	135.25	4	135.38	136.00	-2	5,755	-0.03%
2021/07/06	9	134.89	3	132.83	133.00	6	5,706	0.11%
2021/07/05	5.1	136.72	8	137.38	137.00	-2.9	5,653	-0.05%
2021/07/02	9	134.44	3	133.67	133.50	6	5,504	0.11%
2021/07/01	5	133.30	4	133.38	132.50	1	5,407	0.02%
2021/06/30	2	137.50	29	136.29	135.00	-27	5,314	-0.51%
2021/06/29	17	137.56	149	139.54	136.50	-132	5,180	-2.55%	大賣/鉅額交易
2021/06/28	3	136.33	37.2	136.14	133.50	-34.2	4,835	-0.71%
2021/06/25	52.1	134.44	13	134.04	133.50	39.1	4,589	0.85%
2021/06/24	7	127.71	10	129.75	128.50	-3	4,192	-0.07%
2021/06/23	5	125.60	17	124.68	127.50	-12	3,932	-0.31%
2021/06/22	1	119.50	6	120.25	121.00	-5	3,604	-0.14%
2021/06/21	3	118.00	0	0.00	118.00	3	3,550	0.08%
2021/06/18	2.2	118.80	0	0.00	119.50	2.2	3,532	0.06%
2021/06/17	1	122.50	5	122.60	122.50	-4	3,481	-0.11%
2021/06/16	1	122.50	4	123.38	122.50	-3	3,431	-0.09%
2021/06/15	0	0.00	2	123.00	122.50	-2	3,377	-0.06%
2021/06/11	1	123.00	0	0.00	121.50	1	3,391	0.03%
2021/06/10	7	121.71	2	121.75	121.50	5	3,381	0.15%
2021/06/09	3	120.00	3	120.00	120.00	0	3,300	0.00%
2021/06/08	0	0.00	1	120.50	118.50	-1	3,302	-0.03%
2021/06/07	1	118.00	0	0.00	119.50	1	3,320	0.03%
2021/06/04	0	0.00	4	120.00	119.50	-4	3,332	-0.12%
2021/06/02	2	117.54	0	0.00	117.50	2	3,379	0.06%
2021/06/01	0	0.00	2	121.00	120.00	-2	3,383	-0.06%
2021/05/31	0	0.00	6	119.17	119.00	-6	3,393	-0.18%
2021/05/27	1	113.50	0	0.00	113.00	1	3,412	0.03%
2021/05/26	1	114.50	0	0.00	115.00	1	3,449	0.03%
2021/05/25	1	115.00	0	0.00	115.00	1	3,498	0.03%
2021/05/18	0.4	115.50	0.2	115.00	115.00	0.1	4,193	0.00%
2021/05/17	2	108.25	2	110.50	113.50	0	4,244	0.00%
2021/05/14	0	0.00	2	114.50	114.00	-2	4,195	-0.05%
2021/05/13	0	0.00	7	112.00	112.00	-7	4,195	-0.17%
2021/05/12	3	110.00	4	111.50	110.50	-1	4,159	-0.02%
2021/05/11	0	0.00	2	116.75	115.00	-2	4,078	-0.05%
2021/05/10	0	0.00	1	117.50	117.00	-1	4,046	-0.02%
2021/05/06	3	114.50	8	115.63	114.50	-5	4,076	-0.12%
2021/05/05	7	112.21	0	0.00	112.00	7	4,049	0.17%
2021/05/04	1.2	112.13	0	0.00	112.50	1.2	4,101	0.03%
2021/05/03	6	115.75	0	0.00	114.50	6	4,089	0.15%
2021/04/29	3	118.83	0	0.00	119.00	3	4,126	0.07%
2021/04/28	3	121.33	0	0.00	122.00	3	4,171	0.07%
2021/04/27	4	125.75	2	126.00	124.50	2	4,160	0.05%
2021/04/26	2	127.50	40	127.50	127.00	-38	4,165	-0.91%
2021/04/23	1	125.50	2.1	125.28	126.00	-1.1	4,159	-0.03%
2021/04/22	0	0.00	1	124.00	124.50	-1	4,237	-0.02%
2021/04/21	5	125.20	0	0.00	124.00	5	4,350	0.11%
2021/04/20	43	126.47	5	127.40	126.50	38	4,376	0.87%
2021/04/19	0	0.00	2	123.00	124.50	-2	4,235	-0.05%
2021/04/16	0	0.00	2	120.50	121.50	-2	4,215	-0.05%
2021/04/15	4.1	117.64	1	118.50	118.00	3.1	4,204	0.07%
2021/04/14	6	116.92	1	118.00	117.50	5	4,233	0.12%
2021/04/13	3	120.67	2	119.75	119.50	1	4,303	0.02%
2021/04/12	2	123.00	0	0.00	122.50	2	4,269	0.05%
2021/04/09	5	124.00	1	124.50	124.00	4	4,281	0.09%
2021/04/08	2	125.50	3	125.33	125.50	-1	4,252	-0.02%
2021/04/07	0	0.00	1	124.50	126.50	-1	4,240	-0.02%
2021/04/06	3.3	124.08	1	125.00	125.50	2.3	4,272	0.05%
2021/04/01	1.2	125.22	0	0.00	125.00	1.2	4,251	0.03%
2021/03/31	0	0.00	2	126.50	125.50	-2	4,227	-0.05%
2021/03/25	3	123.00	1	124.50	123.00	2	4,245	0.05%
2021/03/23	0	0.00	4	125.25	124.50	-4	4,284	-0.09%
2021/03/22	2	124.50	1	124.50	124.00	1	4,320	0.02%
2021/03/19	2	124.75	2	125.00	125.00	0	4,354	0.00%
2021/03/18	0	0.00	7	125.64	126.00	-7	4,343	-0.16%
2021/03/12	0	0.00	3	123.50	123.00	-3	4,533	-0.07%
2021/03/11	4	121.63	8	122.94	124.00	-4	4,598	-0.09%
2021/03/10	3	121.00	0	0.00	121.00	3	4,601	0.07%
2021/03/09	2	122.00	0	0.00	121.00	2	4,624	0.04%
2021/03/08	7	123.86	0	0.00	122.50	7	4,631	0.15%
2021/03/05	1	122.50	1	121.50	124.00	0	4,683	0.00%
2021/03/04	5	124.80	3	124.33	124.00	2	4,795	0.04%
2021/03/03	2	124.50	1	123.00	126.00	1	4,787	0.02%
2021/03/02	6	125.67	0	0.00	123.50	6	4,801	0.12%
2021/02/26	12	126.42	2	126.25	126.00	10	4,784	0.21%
2021/02/25	21	130.38	3	129.83	128.00	18	4,793	0.38%
2021/02/24	2	128.00	2	129.00	127.50	0	4,761	0.00%
2021/02/23	1	127.50	0	0.00	128.00	1	4,758	0.02%
2021/02/22	61	129.61	17	128.91	129.50	44	4,736	0.93%
2021/02/19	27	132.24	7	130.14	132.00	20	4,661	0.43%
2021/02/18	8	124.56	2	124.50	125.00	6	4,376	0.14%
2021/02/17	7	123.43	13	124.00	124.50	-6	4,305	-0.14%
2021/02/05	6	122.25	0	0.00	122.50	6	4,265	0.14%
2021/02/04	0	0.00	1	122.00	122.00	-1	4,261	-0.02%
2021/02/03	1	119.50	0	0.00	118.50	1	4,241	0.02%
2021/02/02	1	118.00	1	119.00	118.00	0	4,282	0.00%
2021/02/01	1	116.00	21	118.95	117.50	-20	4,297	-0.47%
2021/01/29	42	120.24	0	0.00	119.00	42	4,302	0.98%
2021/01/27	0	0.00	1	123.50	123.00	-1	4,244	-0.02%
2021/01/26	7	123.29	4	122.75	121.50	3	4,218	0.07%
2021/01/25	0	0.00	1	122.00	123.00	-1	4,182	-0.02%
2021/01/22	371	122.00	2	123.50	121.00	369	4,265	8.65%	大買/鉅額交易
2021/01/21	1	121.00	4	118.63	120.00	-3	4,169	-0.07%
2021/01/20	217	116.91	0	0.00	113.50	217	4,034	5.38%	大買/鉅額交易
2021/01/19	1	118.00	0	0.00	118.50	1	3,974	0.03%
2021/01/18	2	117.75	2	119.25	120.00	0	3,963	0.00%
2021/01/15	3	121.50	0	0.00	120.50	3	3,946	0.08%
2021/01/14	1	123.50	1	122.00	124.50	0	3,861	0.00%
2021/01/13	1	120.50	2	121.75	120.00	-1	3,726	-0.03%
2021/01/12	8	120.94	2	119.25	119.00	6	3,668	0.16%
2021/01/11	0	0.00	3	122.67	122.50	-3	3,699	-0.08%
2021/01/08	1	122.50	0.2	124.50	122.50	0.8	3,683	0.02%
2021/01/07	5	124.50	0	0.00	124.00	5	3,674	0.14%
2021/01/06	24	123.25	0	0.00	122.50	24	3,720	0.65%
2021/01/05	0	0.00	1.1	122.41	123.00	-1.1	3,643	-0.03%
2021/01/04	0	0.00	3	123.17	123.00	-3	3,625	-0.08%
2020/12/30	1	121.00	0	0.00	121.00	1	3,602	0.03%
2020/12/29	4	121.63	2	120.00	120.00	2	3,616	0.06%
2020/12/25	0	0.00	0	120.50	119.50	0	3,552	0.00%
2020/12/24	0	0.00	3	120.17	119.50	-3	3,533	-0.08%
2020/12/23	1	118.00	0	0.00	118.50	1	3,499	0.03%
2020/12/22	1	116.00	1	117.50	117.50	0	3,524	0.00%
2020/12/21	3	118.50	0	0.00	119.00	3	3,518	0.09%
2020/12/18	2	119.50	0	0.00	120.00	2	3,528	0.06%
2020/12/17	1	117.00	0	0.00	118.00	1	3,494	0.03%
2020/12/16	0	0.00	8	116.69	118.50	-8	3,480	-0.23%
2020/12/15	15	113.67	3	115.00	113.50	12	3,433	0.35%
2020/12/11	7	117.43	0	0.00	117.00	7	3,438	0.20%
2020/12/10	4	120.13	0	0.00	120.00	4	3,444	0.12%
2020/12/09	4	122.50	14	122.46	122.50	-10	3,398	-0.29%
2020/12/08	2	123.00	2	124.00	123.50	0	3,373	0.00%
2020/12/07	4	120.63	1	122.00	121.50	3	3,315	0.09%
2020/12/04	0	0.00	1	121.00	121.00	-1	3,264	-0.03%
2020/12/03	2	121.50	3	122.33	121.50	-1	3,276	-0.03%
2020/12/02	0	0.00	1	122.50	122.50	-1	3,257	-0.03%
2020/12/01	0	0.00	1	122.50	122.50	-1	3,256	-0.03%
2020/11/30	10	119.30	4	120.13	120.00	6	3,213	0.19%
2020/11/27	5	117.10	3	117.17	117.50	2	3,131	0.06%
2020/11/26	2	116.50	0	0.00	117.00	2	3,129	0.06%
2020/11/25	2	116.25	0	0.00	116.50	2	3,099	0.06%
2020/11/24	0	0.00	2	116.25	115.50	-2	3,069	-0.07%
2020/11/23	2	114.50	0	0.00	114.50	2	3,025	0.07%
2020/11/20	1	114.00	1	115.50	114.00	0	3,008	0.00%
2020/11/19	1	113.50	1	113.50	114.00	0	2,957	0.00%
2020/11/18	1	114.50	0	0.00	114.50	1	2,935	0.03%
2020/11/17	1	116.50	0	0.00	117.00	1	2,922	0.03%
2020/11/16	0	0.00	2	118.00	117.50	-2	3,027	-0.07%
2020/11/13	2	116.50	0	0.00	116.50	2	3,030	0.07%
2020/11/12	1	118.00	2	119.50	118.50	-1	3,035	-0.03%
2020/11/11	1	116.50	1	118.00	118.00	0	3,022	0.00%
2020/11/09	0	0.00	1	118.50	118.50	-1	3,013	-0.03%
2020/11/06	0	0.00	2	117.25	118.50	-2	3,017	-0.07%
2020/11/02	1	113.50	1	113.00	113.00	0	3,273	0.00%
2020/10/30	3	117.00	0	0.00	116.50	3	3,265	0.09%
2020/10/29	1	119.00	1	120.00	122.00	0	3,194	0.00%
2020/10/28	3	121.17	0	0.00	121.50	3	3,267	0.09%
2020/10/27	1	121.00	1	121.00	122.50	0	3,379	0.00%
2020/10/22	2	120.75	0	0.00	120.00	2	3,858	0.05%
2020/10/19	1	124.00	2	122.75	124.00	-1	4,081	-0.02%
2020/10/14	2	120.50	0	0.00	120.50	2	4,151	0.05%
2020/10/08	3	124.67	0	0.00	124.50	3	4,259	0.07%
2020/10/07	1	124.00	0	0.00	124.50	1	4,346	0.02%
2020/10/06	2	124.50	0	0.00	124.00	2	4,394	0.05%
2020/09/25	2	118.50	0	0.00	119.50	2	5,186	0.04%
2020/09/21	0	0.00	2	126.50	125.00	-2	5,869	-0.03%
2020/09/17	0	0.00	1	127.00	126.00	-1	5,980	-0.02%
2020/09/16	2	128.50	0	0.00	127.00	2	6,006	0.03%
2020/09/15	0	0.00	2	128.00	128.00	-2	5,993	-0.03%
2020/09/09	1	121.00	0	0.00	122.50	1	6,101	0.02%
2020/09/08	2	120.00	1	120.00	119.50	1	6,095	0.02%
2020/09/04	1	123.50	0	0.00	125.00	1	6,147	0.02%
2020/09/03	2	127.00	0	0.00	127.50	2	6,186	0.03%
2020/08/31	1	126.00	0	0.00	126.00	1	6,388	0.02%
2020/08/28	0	0.00	1	127.00	127.00	-1	6,567	-0.02%
2020/08/27	1	126.50	0	0.00	126.50	1	6,743	0.01%
2020/08/25	0	0.00	4	129.13	129.50	-4	6,970	-0.06%
2020/08/24	0	0.00	1	128.50	128.50	-1	6,973	-0.01%
2020/08/21	0	0.00	1	125.50	126.00	-1	6,966	-0.01%
2020/08/20	2	121.75	0	0.00	121.50	2	6,948	0.03%
2020/08/18	3	133.33	0	0.00	133.00	3	6,884	0.04%
2020/08/17	1	136.50	0	0.00	135.50	1	6,921	0.01%
2020/08/11	3	137.50	3	135.50	137.50	0	7,046	0.00%
2020/08/10	1	135.00	0	0.00	133.50	1	7,051	0.01%
2020/08/06	2	138.00	1	136.00	136.00	1	7,034	0.01%
2020/08/04	2	136.75	2	137.50	138.50	0	7,101	0.00%
2020/07/31	3	141.17	5	141.40	141.50	-2	7,150	-0.03%
2020/07/30	10	136.80	4	136.88	137.00	6	7,077	0.08%
2020/07/29	2	149.50	3	150.83	150.00	-1	6,878	-0.01%
2020/07/27	3	147.67	3	148.50	148.50	0	6,892	0.00%
2020/07/24	3	146.33	1	144.50	144.50	2	7,129	0.03%
2020/07/23	9	148.61	10	149.80	149.50	-1	7,171	-0.01%
2020/07/22	0	0.00	3.2	144.53	146.00	-3.2	7,186	-0.04%
2020/07/21	8	148.25	2	146.75	145.50	6	7,203	0.08%
2020/07/20	1	142.00	2	142.75	143.50	-1	7,159	-0.01%
2020/07/17	8	141.13	14	141.43	141.50	-6	7,141	-0.08%
2020/07/16	0	0.00	1	140.50	141.50	-1	7,147	-0.01%
2020/07/15	8	144.00	3	142.33	142.50	5	7,064	0.07%
2020/07/13	3	139.50	4	141.88	140.00	-1	6,957	-0.01%
2020/07/10	3	144.50	1	138.50	139.50	2	6,961	0.03%
2020/07/09	3	144.00	2	143.25	143.50	1	6,943	0.01%
2020/07/08	0	0.00	1	139.00	139.00	-1	6,741	-0.01%
2020/07/07	2	135.25	3.9	136.89	136.00	-1.9	6,678	-0.03%
2020/07/06	3	141.50	4	138.75	141.50	-1	6,596	-0.02%
2020/07/03	4	135.63	8	132.81	136.00	-4	6,602	-0.06%
2020/07/02	2	129.50	10	129.50	129.50	-8	6,442	-0.12%
2020/07/01	4	125.13	8	124.88	126.00	-4	6,374	-0.06%
2020/06/30	0	0.00	2	121.50	121.50	-2	6,210	-0.03%
2020/06/29	0	0.00	2	118.50	118.50	-2	6,244	-0.03%
2020/06/24	1	120.50	1	120.00	120.50	0	6,230	0.00%
2020/06/23	0	0.00	6	118.00	118.00	-6	6,242	-0.10%
2020/06/22	0	0.00	6	119.67	119.00	-6	6,272	-0.10%
2020/06/19	1	119.50	0	0.00	120.00	1	6,326	0.02%
2020/06/18	1	117.50	0	0.00	118.00	1	6,299	0.02%
2020/06/17	2	115.00	0	0.00	114.50	2	6,257	0.03%
2020/06/16	0	0.00	10	116.00	116.00	-10	6,291	-0.16%
2020/06/12	2	113.00	3	112.00	114.50	-1	6,461	-0.02%
2020/06/11	12	114.33	20	114.88	114.00	-8	6,539	-0.12%
2020/06/10	2	117.50	3	118.00	118.00	-1	6,565	-0.02%
2020/06/09	13	118.96	16	118.47	117.00	-3	6,682	-0.04%
2020/06/08	6	118.83	0	0.00	120.00	6	6,729	0.09%
2020/06/05	0	0.00	4	118.88	118.00	-4	6,746	-0.06%
2020/06/04	6	117.92	11	117.68	118.00	-5	6,702	-0.07%
2020/06/03	3	115.17	12	115.17	115.50	-9	6,583	-0.14%
2020/06/02	0	0.00	5	112.90	113.00	-5	6,447	-0.08%
2020/06/01	8	110.38	3	110.00	111.50	5	6,396	0.08%
2020/05/29	2	108.50	4	108.25	108.50	-2	6,324	-0.03%
2020/05/26	0	0.00	2	107.50	108.00	-2	6,447	-0.03%
2020/05/25	1	105.00	1	105.50	106.00	0	6,406	0.00%
2020/05/22	1	105.00	0	0.00	103.50	1	6,434	0.02%
2020/05/21	2	104.75	5	104.90	105.50	-3	6,397	-0.05%
2020/05/20	2	101.50	3	101.50	101.50	-1	6,368	-0.02%
2020/05/19	0	0.00	1	101.50	101.50	-1	6,422	-0.02%
2020/05/18	1	101.50	4	102.50	100.50	-3	6,547	-0.05%
2020/05/15	6	103.42	2	104.00	103.50	4	6,664	0.06%
2020/05/14	5	106.00	0	0.00	104.50	5	6,682	0.07%
2020/05/13	8	107.69	0	0.00	107.00	8	6,817	0.12%
2020/05/12	6	110.58	1	110.50	109.00	5	7,229	0.07%
2020/05/11	5	110.10	7	109.64	110.00	-2	7,609	-0.03%
2020/05/08	1	108.00	0	0.00	108.00	1	7,577	0.01%
2020/05/07	0	0.00	4	108.75	109.00	-4	7,541	-0.05%
2020/05/06	2	105.75	2	106.25	106.50	0	7,459	0.00%
2020/05/05	6	105.83	4	107.00	105.50	2	7,418	0.03%
2020/04/29	3	108.17	2	108.25	108.50	1	7,340	0.01%
2020/04/28	4	110.25	3	110.17	112.00	1	7,148	0.01%
2020/04/27	4	107.75	1	110.00	110.50	3	7,180	0.04%
2020/04/23	0	0.00	2	104.50	106.00	-2	7,156	-0.03%
2020/04/22	0	0.00	22	100.00	101.00	-22	7,090	-0.31%
2020/04/20	1	103.50	0	0.00	103.50	1	7,113	0.01%
2020/04/17	4	103.13	1	104.50	103.00	3	7,232	0.04%
2020/04/16	1	103.50	0	0.00	103.00	1	7,243	0.01%
2020/04/15	11	101.64	10	103.00	102.50	1	7,271	0.01%
2020/04/14	10	101.00	13	101.22	101.50	-3	7,305	-0.04%
2020/04/09	1	99.20	0	0.00	98.00	1	7,828	0.01%
2020/04/08	2	100.15	2	99.50	100.00	0	8,192	0.00%
2020/04/07	1	92.70	1	94.10	95.60	0	8,080	0.00%
2020/04/06	4	91.20	4	90.20	91.10	0	7,997	0.00%
2020/04/01	0	0.00	1	93.00	93.00	-1	7,935	-0.01%
2020/03/31	3	94.90	0	0.00	95.40	3	7,841	0.04%
2020/03/27	1	97.70	1	96.90	95.50	0	7,756	0.00%
2020/03/26	0	0.00	6	94.75	96.50	-6	7,681	-0.08%
2020/03/25	1	96.40	1	96.30	94.30	0	7,634	0.00%
2020/03/24	6	89.82	5	90.34	91.00	1	7,589	0.01%
2020/03/20	15	86.86	11	85.73	87.20	4	7,634	0.05%
2020/03/19	2	85.10	1	79.20	79.50	1	7,749	0.01%
2020/03/18	0	0.00	1	90.50	87.00	-1	7,652	-0.01%
2020/03/17	1	91.30	1	89.80	89.80	0	7,606	0.00%
2020/03/16	2	97.95	7	95.21	94.00	-5	7,515	-0.07%
2020/03/13	13	96.09	11	96.80	97.80	2	7,457	0.03%
2020/03/12	31	103.29	44	104.86	103.50	-13	7,337	-0.18%
2020/03/11	2	116.00	0	0.00	113.00	2	7,248	0.03%
2020/03/09	2	113.25	4	112.25	111.50	-2	7,213	-0.03%
2020/03/06	13	117.54	4	117.63	117.00	9	7,254	0.12%
2020/03/05	5	119.50	16	117.94	119.50	-11	7,347	-0.15%
2020/03/04	11	116.00	0.1	117.50	116.00	11	7,326	0.15%
2020/03/03	0.1	117.50	1	118.50	117.50	-1	7,394	-0.01%
2020/03/02	4	110.75	6	112.08	114.00	-2	7,338	-0.03%
2020/02/27	3	116.17	2	112.75	113.50	1	7,328	0.01%
2020/02/26	1	118.00	2	117.25	116.50	-1	7,408	-0.01%
2020/02/25	3	117.83	5	118.10	119.00	-2	7,398	-0.03%
2020/02/24	2	118.00	2	118.00	118.00	0	7,495	0.00%
2020/02/21	3	120.50	2	120.00	120.00	1	7,639	0.01%
2020/02/20	3	120.33	11	121.27	121.50	-8	7,879	-0.10%
2020/02/19	1	120.00	3.1	119.50	119.00	-2.1	7,878	-0.03%
2020/02/18	8	122.13	4	120.00	118.50	4	7,796	0.05%
2020/02/17	9.1	122.35	9	122.61	124.50	0.1	7,669	0.00%
2020/02/14	22	123.07	19	123.82	123.50	3	7,681	0.04%
2020/02/13	0	0.00	6	124.42	122.00	-6	7,686	-0.08%
2020/02/12	10	121.40	12	122.25	122.50	-2	7,311	-0.03%
2020/02/11	0	0.00	4	110.25	111.50	-4	6,966	-0.06%
2020/02/10	2	105.75	0	0.00	107.00	2	7,059	0.03%
2020/02/07	5	108.50	0	0.00	108.00	5	7,135	0.07%
2020/02/06	4	109.25	2	108.50	109.50	2	7,222	0.03%
2020/02/05	2	108.75	0	0.00	107.50	2	7,431	0.03%
2020/02/04	0	0.00	2	109.00	109.00	-2	7,894	-0.03%
2020/02/03	8	104.03	6	105.67	107.50	2	8,755	0.02%
2020/01/31	12	107.58	7	106.21	106.00	5	9,166	0.05%
2020/01/30	2	108.00	4	109.13	108.00	-2	9,203	-0.02%
2020/01/20	4	119.75	5	120.20	118.50	-1	9,172	-0.01%
2020/01/17	2	117.50	1	117.50	117.50	1	9,060	0.01%
2020/01/16	5	116.20	4	117.25	116.50	1	9,094	0.01%
2020/01/15	2	115.75	0	0.00	116.00	2	9,126	0.02%
2020/01/14	1	119.00	3	118.17	118.00	-2	9,124	-0.02%
2020/01/13	4	120.00	10	118.40	117.00	-6	9,121	-0.07%
2020/01/10	6	116.17	6	116.50	115.50	0	9,043	0.00%
2020/01/09	4	114.88	17	115.00	114.00	-13	8,978	-0.14%
2020/01/08	1	112.50	2	114.25	113.50	-1	8,975	-0.01%
2020/01/07	12	118.13	24	122.54	116.50	-12	8,926	-0.13%
2020/01/06	4	120.50	3	121.33	120.50	1	8,741	0.01%
2020/01/03	13	124.08	5	123.50	123.00	8	8,675	0.09%
2020/01/02	21	122.95	27	122.58	124.00	-6	8,367	-0.07%
2019/12/31	1	113.00	1	113.00	114.50	0	7,949	0.00%
2019/12/30	2	110.00	2	110.50	110.50	0	7,985	0.00%
2019/12/27	5	112.80	3	113.17	113.00	2	8,047	0.02%
2019/12/26	1	112.00	0	0.00	111.50	1	8,050	0.01%
2019/12/25	1	112.00	1	112.00	112.50	0	8,082	0.00%
2019/12/24	1	112.50	0	0.00	112.00	1	8,096	0.01%
2019/12/23	0	0.00	1	112.00	111.50	-1	8,081	-0.01%
2019/12/20	1	112.00	1	112.00	112.00	0	8,109	0.00%
2019/12/19	2	113.25	4	112.50	112.50	-2	8,227	-0.02%
2019/12/18	1	114.50	1	114.50	114.50	0	8,194	0.00%
2019/12/17	3	114.33	10	114.70	114.50	-7	8,191	-0.09%
2019/12/16	4	113.38	3	111.67	113.00	1	8,152	0.01%
2019/12/13	21	108.98	18	109.44	108.00	3	8,026	0.04%
2019/12/12	6	110.17	1	110.50	110.50	5	8,095	0.06%
2019/12/11	3	110.17	2	110.25	110.50	1	8,069	0.01%
2019/12/10	0	0.00	5	110.50	111.00	-5	8,078	-0.06%
2019/12/09	0	0.00	2	110.50	110.00	-2	8,099	-0.02%
2019/12/06	3	108.50	3	107.00	108.50	0	8,193	0.00%
2019/12/05	2	108.50	2	111.50	108.50	0	8,239	0.00%
2019/12/04	1	109.00	0	0.00	109.50	1	8,375	0.01%
2019/12/03	20	108.60	0	0.00	108.50	20	8,538	0.23%
2019/12/02	7	109.64	10	109.45	109.50	-3	8,438	-0.04%
2019/11/29	0	0.00	8	113.50	113.00	-8	8,328	-0.10%
2019/11/28	14	115.68	3	116.50	115.00	11	8,300	0.13%
2019/11/27	4	115.13	10	117.00	115.00	-6	8,199	-0.07%
2019/11/26	0	0.00	3	115.00	115.00	-3	8,179	-0.04%
2019/11/25	8	116.44	5	116.70	114.00	3	8,151	0.04%
2019/11/22	0	0.00	186	114.90	114.00	-186	8,071	-2.30%	大賣/鉅額交易
2019/11/21	1	116.00	0	0.00	115.50	1	8,143	0.01%
2019/11/20	22	115.25	5	115.70	114.50	17	8,092	0.21%
2019/11/19	6	115.08	14	116.75	115.50	-8	8,011	-0.10%
2019/11/18	4	113.00	4	112.63	112.50	0	7,752	0.00%
2019/11/15	8	111.38	3	110.33	110.50	5	7,776	0.06%
2019/11/14	3	109.33	5	108.90	109.50	-2	7,736	-0.03%
2019/11/13	2	110.25	0	0.00	109.00	2	7,722	0.03%
2019/11/12	6	110.92	36	109.56	110.50	-30	7,641	-0.39%
2019/11/11	7	109.14	5	109.60	108.00	2	7,553	0.03%
2019/11/08	4	109.63	1.2	110.00	109.50	2.8	7,473	0.04%
2019/11/07	2	110.00	4	109.25	111.50	-2	7,480	-0.03%
2019/11/06	8	112.56	15	113.33	112.00	-7	7,367	-0.10%
2019/11/05	3	114.17	5.1	115.08	114.50	-2.1	7,353	-0.03%
2019/11/04	35.1	113.63	32	113.98	115.00	3.1	7,310	0.04%
2019/11/01	47	112.55	37	112.99	113.50	10	7,161	0.14%
2019/10/31	19	110.97	47	111.76	110.00	-28	6,790	-0.41%
2019/10/30	49.4	102.30	51	101.72	105.00	-1.6	6,184	-0.03%
2019/10/29	35	97.47	12	97.90	96.90	23	6,055	0.38%
2019/10/28	2	97.85	2	97.15	98.20	0	5,967	0.00%
2019/10/25	1	96.30	0	0.00	95.50	1	5,916	0.02%
2019/10/24	2	95.75	11	96.17	96.20	-9	5,985	-0.15%
2019/10/23	11	97.95	14	96.99	97.00	-3	5,984	-0.05%
2019/10/22	21	96.50	10.9	96.65	97.30	10.1	5,946	0.17%
2019/10/21	4	96.83	0	0.00	96.90	4	5,905	0.07%
2019/10/18	5	95.20	5	95.60	95.60	0	5,868	0.00%
2019/10/17	1	94.80	0	0.00	94.80	1	5,836	0.02%
2019/10/16	7	94.47	0	0.00	94.50	7	5,838	0.12%
2019/10/15	0	0.00	4	95.13	94.50	-4	5,787	-0.07%
2019/10/14	4	93.60	5	93.68	93.60	-1	5,783	-0.02%
2019/10/08	4	93.30	4	93.75	92.60	0	5,811	0.00%
2019/10/07	10	94.30	1	94.00	93.70	9	5,822	0.15%
2019/10/04	8	93.16	3	93.47	92.70	5	5,808	0.09%
2019/10/03	4	93.45	1	93.60	95.00	3	5,755	0.05%
2019/10/01	1	97.00	1	96.30	96.50	0	5,657	0.00%
2019/09/27	2	94.45	0	0.00	94.40	2	5,663	0.04%
2019/09/24	16	97.74	10	98.20	95.70	6	5,843	0.10%
2019/09/23	7	97.37	5	97.72	97.00	2	5,750	0.03%
2019/09/20	5	97.36	1	97.50	96.90	4	5,753	0.07%
2019/09/19	11	97.56	0	0.00	97.30	11	5,735	0.19%
2019/09/18	10	97.20	10.1	96.70	96.40	-0.1	5,704	0.00%
2019/09/17	0.1	97.00	6	97.27	97.20	-5.9	5,632	-0.10%
2019/09/16	1	94.50	0	0.00	94.10	1	5,542	0.02%
2019/09/12	1	94.20	1	95.00	95.00	0	5,575	0.00%
2019/09/11	1	93.50	3	93.60	93.00	-2	5,658	-0.04%
2019/09/10	5.9	92.82	3	94.50	93.20	2.9	5,610	0.05%
2019/09/09	7	96.07	0	0.00	95.70	7	5,469	0.13%
2019/09/06	11	99.45	2	100.20	99.40	9	5,355	0.17%
2019/09/05	5	98.02	31	96.37	98.50	-26	5,146	-0.51%
2019/09/04	1	94.60	0	0.00	94.30	1	5,001	0.02%
2019/09/03	21	94.80	0	0.00	94.50	21	5,092	0.41%
2019/08/28	0	0.00	24	93.71	92.90	-24	5,124	-0.47%
2019/08/27	5	93.66	0	0.00	93.50	5	5,105	0.10%
2019/08/26	3	94.47	3	94.10	94.00	0	5,057	0.00%
2019/08/23	2	96.10	4	97.10	97.70	-2	4,980	-0.04%
2019/08/22	4	96.63	19	95.94	96.00	-15	4,928	-0.30%
2019/08/21	0	0.00	1	95.00	94.90	-1	4,911	-0.02%
2019/08/20	25	96.02	17	95.21	94.50	8	4,915	0.16%
2019/08/19	0	0.00	7	95.30	94.70	-7	4,834	-0.14%
2019/08/16	11	94.05	0	0.00	93.70	11	4,827	0.23%
2019/08/14	0	0.00	2	95.80	93.50	-2	4,834	-0.04%
2019/08/12	9	94.69	19	94.71	94.30	-10	4,898	-0.20%
2019/08/08	1	92.40	1	92.10	92.90	0	4,855	0.00%
2019/08/07	2	93.00	0	0.00	91.50	2	4,839	0.04%
2019/08/06	4	89.50	6	90.20	91.00	-2	4,806	-0.04%
2019/08/05	7	90.91	12	91.54	90.20	-5	4,825	-0.10%
2019/08/02	12	92.33	10	91.27	91.00	2	4,777	0.04%
2019/08/01	8	96.76	10	96.45	95.90	-2	4,669	-0.04%
2019/07/31	2	95.30	16	93.76	95.70	-14	4,358	-0.32%
2019/07/30	0	0.00	3	87.53	87.00	-3	3,982	-0.08%
2019/07/29	11	90.37	0	0.00	90.00	11	3,955	0.28%
2019/07/26	2	95.85	41	96.14	96.40	-39	3,919	-0.99%
2019/07/25	1	95.50	1	95.80	95.80	0	3,903	0.00%
2019/07/23	4	94.55	1	94.60	94.60	3	4,022	0.07%
2019/07/19	4	93.30	5	94.06	93.30	-1	4,257	-0.02%
2019/07/17	1	94.60	1	94.60	94.90	0	4,423	0.00%
2019/07/16	1	94.50	1	94.70	94.50	0	4,540	0.00%
2019/07/15	5	93.36	0	0.00	94.10	5	4,582	0.11%
2019/07/12	1	92.50	0	0.00	92.00	1	4,599	0.02%
2019/07/11	0	0.00	2	91.30	91.50	-2	4,694	-0.04%
2019/07/10	0	0.00	2	90.55	90.10	-2	4,872	-0.04%
2019/07/09	3	89.93	0	0.00	89.80	3	4,999	0.06%
2019/07/04	0	0.00	2	91.95	92.40	-2	5,071	-0.04%
2019/07/03	0	0.00	11	90.45	90.50	-11	5,172	-0.21%
2019/07/02	0	0.00	1	90.80	90.80	-1	5,181	-0.02%
2019/07/01	0	0.00	17	90.22	90.70	-17	5,191	-0.33%
2019/06/28	2	85.85	18	85.70	86.20	-16	5,094	-0.31%
2019/06/27	3	85.17	5	85.50	85.20	-2	5,267	-0.04%
2019/06/26	1	83.50	0	0.00	83.30	1	5,375	0.02%
2019/06/25	10	84.00	0	0.00	83.30	10	5,374	0.19%
2019/06/24	0	0.00	1	85.30	85.00	-1	5,381	-0.02%
2019/06/21	7	85.60	5	86.80	85.30	2	5,397	0.04%
2019/06/20	2	86.35	1	86.50	85.90	1	5,439	0.02%
2019/06/19	3	84.93	14	85.88	85.90	-11	5,460	-0.20%
2019/06/18	5	82.20	6	82.73	82.20	-1	5,345	-0.02%
2019/06/13	1	82.30	0	0.00	82.40	1	5,571	0.02%
2019/06/12	1	82.70	0	0.00	82.40	1	5,577	0.02%
2019/06/11	2	80.50	0	0.00	82.70	2	5,537	0.04%
2019/06/06	1	77.30	0	0.00	77.30	1	5,467	0.02%
2019/06/05	4	78.63	3	79.53	79.00	1	5,479	0.02%
2019/06/04	2	77.55	0	0.00	77.20	2	5,500	0.04%
2019/06/03	11	77.70	1	77.90	77.90	10	5,582	0.18%
2019/05/29	1	75.90	1	76.00	76.20	0	5,602	0.00%
2019/05/28	11	77.53	1	77.80	77.00	10	5,623	0.18%
2019/05/27	1	77.70	0	0.00	79.50	1	5,599	0.02%
2019/05/24	1	78.40	1	78.60	77.60	0	5,611	0.00%
2019/05/23	1	77.50	6	78.17	77.80	-5	5,603	-0.09%
2019/05/22	30	80.93	8	79.98	79.60	22	5,629	0.39%
2019/05/21	2	78.45	12	80.38	81.00	-10	5,754	-0.17%
2019/05/20	13	79.83	8	79.69	79.80	5	5,778	0.09%
2019/05/17	3	83.67	1	81.20	81.20	2	5,975	0.03%
2019/05/16	3	87.23	1	89.30	85.20	2	6,288	0.03%
2019/05/15	8	89.05	4	88.60	88.80	4	6,321	0.06%
2019/05/14	3	86.13	1	86.80	87.00	2	6,313	0.03%
2019/05/13	4	89.63	44	89.79	88.60	-40	6,298	-0.64%
2019/05/10	27	92.88	6	94.52	92.80	21	6,278	0.33%
2019/05/09	4	95.70	1	96.00	94.00	3	6,283	0.05%
2019/05/07	6	94.72	4	95.30	94.60	2	6,283	0.03%
2019/05/06	2	94.30	2	94.00	94.00	0	6,281	0.00%
2019/05/03	8	96.30	5	95.74	96.50	3	6,254	0.05%
2019/04/29	5	93.52	5	95.58	93.50	0	6,046	0.00%
2019/04/26	7	95.37	5	95.50	95.00	2	6,089	0.03%
2019/04/25	4	98.83	7	98.74	98.30	-3	6,047	-0.05%
2019/04/24	1	97.00	10	97.40	96.70	-9	5,965	-0.15%
2019/04/23	16	97.69	1	97.70	97.50	15	5,946	0.25%
2019/04/22	1	101.00	0	0.00	102.00	1	5,812	0.02%
2019/04/18	1	101.00	0	0.00	100.50	1	5,682	0.02%
2019/04/17	1	100.00	1	103.00	100.00	0	5,725	0.00%
2019/04/16	8	100.43	11	101.31	102.00	-3	5,645	-0.05%
2019/04/15	0	0.00	3	97.43	97.10	-3	5,417	-0.06%
2019/04/10	2	94.25	1	93.50	95.20	1	5,278	0.02%
2019/04/09	15	95.60	0	0.00	94.00	15	5,280	0.28%
2019/04/03	4	92.95	2	93.70	93.50	2	5,086	0.04%
2019/04/02	6	93.85	0	0.00	93.80	6	5,025	0.12%
2019/04/01	7	94.49	3	94.97	94.30	4	4,955	0.08%
2019/03/29	9	92.76	8	91.70	92.80	1	4,731	0.02%
2019/03/28	0	0.00	1	90.90	89.80	-1	4,625	-0.02%
2019/03/26	0	0.00	1	89.00	88.60	-1	4,564	-0.02%
2019/03/25	3	88.40	0	0.00	88.00	3	4,545	0.07%
2019/03/22	0	0.00	1	92.10	90.70	-1	4,486	-0.02%
2019/03/20	2	90.30	15	90.80	90.10	-13	4,398	-0.30%
2019/03/19	0	0.00	1	92.20	91.30	-1	4,352	-0.02%
2019/03/18	0	0.00	1	91.60	91.20	-1	4,246	-0.02%
2019/03/15	0	0.00	1	90.70	90.70	-1	4,229	-0.02%
2019/03/14	1	89.90	0	0.00	89.70	1	4,210	0.02%
2019/03/13	0	0.00	6	89.52	89.50	-6	4,277	-0.14%
2019/03/12	34	91.29	15	89.83	89.60	19	4,307	0.44%
2019/03/11	2.1	90.01	2	90.30	90.20	0.1	4,340	0.00%
2019/03/08	3	87.73	2	87.80	89.00	1	4,456	0.02%
2019/03/07	11	89.95	3	90.43	89.00	8	4,428	0.18%
2019/03/06	0	0.00	1	90.00	90.10	-1	4,373	-0.02%
2019/03/05	1	90.00	2	90.10	90.00	-1	4,373	-0.02%
2019/03/04	1	89.90	0	0.00	90.20	1	4,380	0.02%
2019/02/27	19	89.55	5	89.74	89.90	14	4,342	0.32%
2019/02/26	1	90.90	0	0.00	90.60	1	4,290	0.02%
2019/02/25	3	92.50	5	92.46	92.60	-2	4,249	-0.05%
2019/02/22	4	92.63	4	92.43	92.50	0	4,220	0.00%
2019/02/21	0	0.00	2	91.45	92.80	-2	4,202	-0.05%
2019/02/20	1	93.50	10	92.49	91.30	-9	4,173	-0.22%
2019/02/19	1.2	90.42	4	89.68	90.50	-2.8	4,049	-0.07%
2019/02/18	13	89.88	3	90.17	90.40	10	4,029	0.25%
2019/02/15	3	87.43	45	86.97	88.20	-42	3,774	-1.11%
2019/02/14	1	80.00	16	79.83	80.20	-15	3,364	-0.45%
2019/02/13	1	79.00	0	0.00	77.80	1	3,299	0.03%
2019/02/12	2	79.35	1	78.90	79.00	1	3,293	0.03%
2019/01/25	2	73.20	2	72.60	73.20	0	3,338	0.00%
2019/01/17	2	71.00	14	71.70	73.00	-12	3,487	-0.34%
2019/01/16	0	0.00	1	71.00	70.40	-1	3,417	-0.03%
2019/01/14	0	0.00	1	69.80	69.60	-1	3,353	-0.03%
2019/01/11	6	68.50	7	68.90	68.50	-1	3,358	-0.03%
2019/01/10	1	69.00	5	69.80	68.30	-4	3,330	-0.12%
2019/01/09	5	70.30	1	70.00	70.00	4	3,279	0.12%
2019/01/08	2	68.70	0	0.00	68.80	2	3,160	0.06%
2019/01/04	2	69.50	55	69.15	70.00	-53	3,153	-1.68%
2019/01/03	0	0.00	13	73.30	70.60	-13	3,174	-0.41%
2018/12/27	0	0.00	5	75.60	75.80	-5	3,103	-0.16%
2018/12/26	0	0.00	1	75.00	74.50	-1	3,096	-0.03%
2018/12/24	1	76.00	0	0.00	76.00	1	3,093	0.03%
2018/12/22	3	75.20	0	0.00	75.20	3	3,097	0.10%
2018/12/21	27	75.68	1	75.80	75.70	26	3,142	0.83%
2018/12/20	1	77.40	0	0.00	75.60	1	3,163	0.03%
2018/12/18	0	0.00	5	77.40	77.60	-5	3,193	-0.16%
2018/12/13	1	78.70	0	0.00	79.00	1	3,373	0.03%
2018/12/12	0	0.00	4	78.83	79.00	-4	3,439	-0.12%
2018/12/11	2	76.90	2	76.75	76.60	0	3,423	0.00%
2018/12/10	4	77.20	25	77.13	77.00	-21	3,409	-0.62%
2018/12/07	0	0.00	5	80.10	79.80	-5	3,395	-0.15%
2018/12/06	7	81.21	13	78.41	78.20	-6	3,408	-0.18%
2018/12/05	7	82.41	5	81.96	82.30	2	3,348	0.06%
2018/12/04	0	0.00	1	85.60	85.60	-1	3,355	-0.03%
2018/12/03	4	85.70	5	86.70	87.80	-1	3,355	-0.03%
2018/11/30	1	81.20	2	80.60	80.60	-1	3,254	-0.03%
2018/11/29	2	80.60	0	0.00	79.40	2	3,230	0.06%
2018/11/26	0	0.00	4	77.60	77.30	-4	3,159	-0.13%
2018/11/22	2	80.40	2	79.40	79.10	0	3,243	0.00%
2018/11/21	0	0.00	6	78.90	79.10	-6	3,251	-0.18%
2018/11/20	5	77.90	2	78.25	78.50	3	3,271	0.09%
2018/11/16	3	80.43	2	80.90	80.00	1	3,258	0.03%
2018/11/15	12	80.23	3	79.60	79.30	9	3,222	0.28%
2018/11/14	2	79.30	6	78.58	78.50	-4	3,218	-0.12%
2018/11/13	14	77.90	2	77.10	78.40	12	3,291	0.36%
2018/11/12	20	78.40	1	79.80	79.50	19	3,299	0.58%
2018/11/09	5	78.60	5	79.40	78.60	0	3,288	0.00%
2018/11/08	10	81.50	10	78.60	78.60	0	3,305	0.00%
2018/11/07	3	79.43	25	79.00	79.30	-22	3,309	-0.66%
2018/11/06	2	78.70	0	0.00	77.10	2	3,323	0.06%
2018/11/05	33	82.34	1	82.80	82.30	32	3,215	1.00%
2018/11/01	36	84.59	66	83.46	85.40	-30	3,171	-0.95%
2018/10/31	25	77.64	0	0.00	77.70	25	3,053	0.82%
2018/10/30	32	77.73	32	76.77	76.00	0	3,172	0.00%
2018/10/26	5	76.68	2	76.20	75.50	3	3,182	0.09%
2018/10/25	2	77.70	1	77.50	77.00	1	3,202	0.03%
2018/10/19	0	0.00	1	79.70	80.50	-1	3,743	-0.03%
2018/10/18	5	81.30	5	81.90	81.90	0	3,772	0.00%
2018/10/17	2	81.60	0	0.00	81.10	2	3,830	0.05%
2018/10/16	0	0.00	1	81.50	81.60	-1	3,888	-0.03%
2018/10/12	38	76.14	1	77.40	79.00	37	3,969	0.93%
2018/10/11	1	77.30	0	0.00	76.10	1	4,097	0.02%
2018/10/09	1	84.10	0	0.00	84.50	1	4,055	0.02%
2018/10/08	1	85.40	7	86.00	85.90	-6	4,209	-0.14%
2018/10/05	1	85.70	1	86.00	86.00	0	4,331	0.00%
2018/10/04	0	0.00	1	85.30	86.70	-1	4,389	-0.02%
2018/10/03	2	86.80	0	0.00	86.20	2	4,396	0.05%
2018/10/02	1	88.00	0	0.00	87.40	1	4,409	0.02%
2018/10/01	6	87.95	5	87.50	87.90	1	4,427	0.02%
2018/09/28	1	86.80	0	0.00	86.60	1	4,458	0.02%
2018/09/27	0	0.00	10	87.50	89.50	-10	4,434	-0.23%
2018/09/25	1	86.50	0	0.00	87.60	1	4,381	0.02%
2018/09/21	0	0.00	1	84.50	88.50	-1	4,382	-0.02%
2018/09/20	8	84.34	28	84.19	84.50	-20	4,339	-0.46%
2018/09/18	5	89.38	0	0.00	89.50	5	4,257	0.12%
2018/09/17	1	92.50	0	0.00	92.70	1	4,214	0.02%
2018/09/14	0	0.00	1	92.70	93.50	-1	4,229	-0.02%
2018/09/13	1	91.30	1	92.20	92.30	0	4,232	0.00%
2018/09/11	0	0.00	1	88.30	90.00	-1	4,215	-0.02%
2018/09/10	2	88.90	3	89.43	87.70	-1	4,220	-0.02%
2018/09/06	1	93.30	0	0.00	93.40	1	4,217	0.02%
2018/09/04	0	0.00	2	98.50	97.80	-2	4,253	-0.05%
2018/08/29	2	97.70	1	96.00	97.80	1	4,258	0.02%
2018/08/27	0	0.00	1	93.60	93.50	-1	4,227	-0.02%
2018/08/24	2	90.20	1	93.00	90.50	1	4,226	0.02%
2018/08/22	1	93.90	1	93.50	93.50	0	4,238	0.00%
2018/08/21	1	94.00	1	94.00	95.00	0	4,247	0.00%
2018/08/20	0	0.00	2	93.20	91.30	-2	4,218	-0.05%
2018/08/17	0	0.00	4	99.70	98.60	-4	4,127	-0.10%
2018/08/14	2	102.00	0	0.00	102.50	2	4,027	0.05%
2018/08/10	1	103.50	1	104.00	102.50	0	3,992	0.00%
2018/08/09	0	0.00	1	104.50	103.50	-1	4,011	-0.02%
2018/08/08	5	104.80	0	0.00	104.00	5	4,009	0.12%
2018/08/07	1	111.00	0	0.00	111.50	1	3,939	0.03%
2018/08/06	0	0.00	6	111.67	111.50	-6	3,881	-0.15%
2018/08/03	1	108.50	6	108.00	108.00	-5	3,737	-0.13%
2018/08/02	0	0.00	2	107.75	108.00	-2	3,710	-0.05%
2018/08/01	1	108.00	8	108.00	108.00	-7	3,704	-0.19%
2018/07/31	2	105.50	1	105.50	108.00	1	3,742	0.03%
2018/07/30	18	104.78	11	106.50	107.00	7	3,707	0.19%
2018/07/27	2	103.75	26	97.52	104.50	-24	3,620	-0.66%
2018/07/26	4	101.13	2	100.90	99.80	2	3,369	0.06%
2018/07/25	1	102.00	0	0.00	103.00	1	3,354	0.03%
2018/07/24	1	101.50	1	102.00	102.50	0	3,436	0.00%
2018/07/23	0	0.00	1	105.00	102.50	-1	3,566	-0.03%
2018/07/20	0	0.00	1	108.00	105.50	-1	3,569	-0.03%
2018/07/19	2	106.00	0	0.00	106.00	2	3,573	0.06%
2018/07/18	1	107.50	4	106.50	105.50	-3	3,636	-0.08%
2018/07/17	11	102.95	2	103.50	103.00	9	3,532	0.25%
2018/07/16	6	103.58	4	103.38	104.00	2	3,504	0.06%
2018/07/13	3	100.00	1	100.50	100.50	2	3,327	0.06%
2018/07/12	3	97.50	3	97.67	97.90	0	3,220	0.00%
2018/07/11	0	0.00	2	95.70	95.00	-2	3,156	-0.06%
2018/07/09	4	94.50	0	0.00	95.00	4	3,228	0.12%
2018/07/04	2	93.30	1	93.60	94.80	1	3,362	0.03%
2018/07/02	2	96.10	0	0.00	94.00	2	3,548	0.06%
2018/06/29	5	94.00	4	94.40	94.00	1	3,575	0.03%
2018/06/26	0	0.00	1	91.00	90.90	-1	3,625	-0.03%
2018/06/25	0	0.00	2	93.20	92.30	-2	3,697	-0.05%
2018/06/21	2	93.60	0	0.00	94.70	2	3,788	0.05%
2018/06/19	0	0.00	6	95.42	95.00	-6	3,868	-0.16%
2018/06/15	0	0.00	2	97.55	97.40	-2	3,862	-0.05%
2018/06/14	2	96.10	0	0.00	95.00	2	3,778	0.05%
2018/06/13	6	95.12	6	95.50	95.20	0	3,737	0.00%
2018/06/12	13	94.15	9	94.16	93.60	4	3,711	0.11%
2018/06/11	10	91.30	1	91.10	91.70	9	3,659	0.25%
2018/06/08	0	0.00	15	91.33	91.00	-15	3,669	-0.41%
2018/06/07	0	0.00	7	92.00	92.10	-7	3,687	-0.19%
2018/06/05	1	90.70	1	90.60	89.60	0	3,671	0.00%
2018/06/04	2	89.30	3	89.57	90.50	-1	3,683	-0.03%
2018/06/01	2	87.90	0	0.00	87.80	2	3,693	0.05%
2018/05/31	6	87.05	0	0.00	86.80	6	3,672	0.16%
2018/05/30	1	86.80	0	0.00	86.60	1	3,663	0.03%
2018/05/28	0	0.00	1	87.50	87.70	-1	3,665	-0.03%
2018/05/25	1	87.10	0	0.00	86.90	1	3,668	0.03%
2018/05/22	1	88.00	1	87.80	88.30	0	3,767	0.00%
2018/05/21	2	88.00	0	0.00	88.20	2	3,778	0.05%
2018/05/18	1	85.60	1	86.00	85.60	0	3,778	0.00%
2018/05/17	2	85.45	0	0.00	85.20	2	3,842	0.05%
2018/05/16	1	84.00	0	0.00	83.00	1	3,843	0.03%
2018/05/15	200	85.88	1	86.00	85.70	199	3,871	5.14%	大買/鉅額交易
2018/05/11	1	86.50	2	86.70	86.10	-1	3,999	-0.03%
2018/05/09	1	86.10	1	86.10	85.00	0	4,076	0.00%
2018/05/08	3	85.90	1	86.10	86.00	2	4,233	0.05%
2018/05/07	3	82.17	1	81.00	83.00	2	4,280	0.05%
2018/05/04	6	79.87	5	79.30	80.00	1	4,308	0.02%
2018/05/03	0	0.00	8	79.20	78.80	-8	4,313	-0.19%
2018/05/02	3	79.67	0	0.00	79.50	3	4,338	0.07%
2018/04/30	6	77.98	1	78.40	78.10	5	4,380	0.11%
2018/04/27	9	78.88	1	79.40	79.40	8	4,302	0.19%
2018/04/26	0	0.00	1	84.90	84.60	-1	4,171	-0.02%
2018/04/24	14	88.44	13	86.93	88.10	1	4,094	0.02%
2018/04/23	2	95.35	1	93.50	93.50	1	3,990	0.03%
2018/04/20	4	98.65	5	97.92	97.90	-1	3,969	-0.03%
2018/04/19	4	97.98	4	98.33	98.40	0	4,015	0.00%
2018/04/17	1	97.70	0	0.00	97.90	1	4,068	0.02%
2018/04/16	1	96.90	1	97.20	97.30	0	4,108	0.00%
2018/04/13	6	98.18	2	97.15	97.20	4	4,165	0.10%
2018/04/12	5	97.26	5	98.58	99.20	0	4,166	0.00%
2018/04/11	1	96.70	1	95.80	95.80	0	4,124	0.00%
2018/04/10	1	94.30	0	0.00	94.50	1	4,098	0.02%
2018/04/09	10	95.66	8	95.66	95.60	2	4,095	0.05%
2018/04/03	2	94.00	0	0.00	94.00	2	4,094	0.05%
2018/04/02	5	98.20	4	99.80	98.00	1	3,975	0.03%
2018/03/30	1	101.00	0	0.00	100.00	1	4,044	0.02%
2018/03/29	4	99.58	1	99.90	99.90	3	4,193	0.07%
2018/03/28	2	101.00	0	0.00	100.00	2	4,166	0.05%
2018/03/27	5	104.40	0	0.00	103.50	5	4,103	0.12%
2018/03/26	2	103.25	0	0.00	103.50	2	4,108	0.05%
2018/03/23	2	106.00	0	0.00	104.50	2	4,164	0.05%
2018/03/22	2	109.25	1	111.00	109.50	1	4,103	0.02%
2018/03/21	4	109.13	7	109.50	109.00	-3	4,095	-0.07%
2018/03/19	4	109.50	4	110.00	109.50	0	4,114	0.00%
2018/03/16	2	110.00	0	0.00	109.00	2	4,182	0.05%
2018/03/15	4	110.50	4	111.50	110.50	0	4,193	0.00%
2018/03/14	0	0.00	1	110.50	110.00	-1	4,254	-0.02%
2018/03/12	0	0.00	1	112.50	111.50	-1	4,307	-0.02%
2018/03/09	2	110.00	1	110.00	110.50	1	4,380	0.02%
2018/03/07	2	109.00	0	0.00	109.00	2	4,744	0.04%
2018/03/06	0	0.00	2	112.50	112.50	-2	4,917	-0.04%
2018/02/26	4	113.63	4	114.88	113.00	0	5,100	0.00%
2018/02/23	1	114.50	0	0.00	113.50	1	5,292	0.02%
2018/02/21	2	110.00	2	110.50	111.50	0	5,485	0.00%
2018/02/12	2	109.75	1	108.50	108.00	1	5,486	0.02%
2018/02/06	3	106.83	1	105.50	106.00	2	5,460	0.04%
2018/02/05	4	112.25	4	113.25	113.50	0	5,403	0.00%
2018/02/02	3	113.67	3	114.33	115.00	0	5,383	0.00%
2018/02/01	1	112.00	0	0.00	111.50	1	5,377	0.02%
2018/01/31	5	111.30	3	111.33	111.00	2	5,403	0.04%
2018/01/30	1	115.00	0	0.00	115.50	1	5,251	0.02%
2018/01/29	0	0.00	2	119.25	120.50	-2	5,186	-0.04%
2018/01/26	3	117.00	0	0.00	117.00	3	5,166	0.06%
2018/01/25	4	115.88	4	117.00	116.00	0	5,248	0.00%
2018/01/24	5	116.00	1	116.50	115.50	4	5,299	0.08%
2018/01/23	0	0.00	2	114.50	113.00	-2	5,328	-0.04%
2018/01/22	0	0.00	3	111.33	113.00	-3	5,439	-0.06%
2018/01/19	0	0.00	1	109.50	109.50	-1	5,798	-0.02%
2018/01/17	6	110.58	6	111.00	110.50	0	5,964	0.00%
2018/01/16	0	0.00	1	111.00	111.00	-1	6,065	-0.02%
2018/01/15	0	0.00	3	110.83	110.00	-3	6,056	-0.05%
2018/01/12	1	107.00	0	0.00	108.00	1	6,042	0.02%
2018/01/11	2	104.25	4	106.38	107.50	-2	6,068	-0.03%
2018/01/10	2	105.50	1	106.50	104.00	1	6,095	0.02%
2018/01/09	5	106.70	1	109.00	106.00	4	6,059	0.07%
2018/01/08	2	106.00	3	108.67	110.00	-1	6,038	-0.02%
2018/01/05	5	107.30	5	108.70	107.50	0	6,017	0.00%
2018/01/04	2	108.00	0	0.00	107.50	2	6,019	0.03%
2018/01/03	3	109.33	1	109.00	108.50	2	6,033	0.03%
2018/01/02	4	108.00	4	109.88	111.00	0	6,081	0.00%