和大 (1536)-元大-四維券商分點個股進出

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

和大

(1536)

可現股當沖

股價
54.0
漲跌
▼0.8
漲幅
-1.46%
成交量
1,030張
產業
上市汽車類股
691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

和大 (1536)籌碼相關－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維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
2024/05/03	1	55.00	0	0.00	54.00	1	2,044	0.05%
2024/05/02	1	54.10	0	0.00	54.80	1	2,053	0.05%
2024/04/30	12	55.60	2	56.20	54.50	10	2,046	0.49%
2024/04/29	3	54.57	0	0.00	54.80	3	1,987	0.15%
2024/04/26	4	54.18	0	0.00	54.40	4	1,992	0.20%
2024/04/25	15	54.68	0	0.00	54.10	15	1,977	0.76%
2024/04/24	1.3	55.14	1	55.70	55.20	0.3	1,957	0.01%
2024/04/23	2	52.40	0	0.00	52.70	2	1,894	0.11%
2024/04/22	6	52.32	1	52.70	51.90	5	1,892	0.26%
2024/04/19	2	53.20	4	53.35	52.60	-2	1,883	-0.11%
2024/04/18	1	53.60	5	54.06	53.90	-4	1,857	-0.22%
2024/04/17	3	51.20	0	0.00	51.20	3	1,819	0.16%
2024/04/16	7	51.66	0.1	51.00	50.90	6.9	1,817	0.38%
2024/04/15	2	53.30	0	0.00	53.30	2	1,802	0.11%
2024/04/12	1	54.80	0	0.00	54.10	1	1,799	0.06%
2024/04/11	2	55.40	3	55.33	55.30	-1	1,793	-0.06%
2024/04/10	7	52.66	5	55.18	55.20	2	1,763	0.11%
2024/04/09	0	52.70	2	52.60	52.40	-2	1,669	-0.12%
2024/04/08	2	51.80	0	0.00	52.00	2	1,654	0.12%
2024/04/02	3	52.17	0	0.00	52.00	3	1,649	0.18%
2024/04/01	2	52.30	1	52.40	52.80	1	1,646	0.06%
2024/03/29	5	50.92	0	0.00	50.60	5	1,632	0.31%
2024/03/26	2	50.50	2	50.40	50.50	0	1,663	0.00%
2024/03/25	6	50.90	0	0.00	50.90	6	1,661	0.36%
2024/03/22	1	51.40	0	0.00	51.60	1	1,665	0.06%
2024/03/21	6	51.68	0	0.00	51.50	6	1,669	0.36%
2024/03/20	1	51.50	2	51.60	51.10	-1	1,686	-0.06%
2024/03/19	2	52.10	0	0.00	51.70	2	1,712	0.12%
2024/03/18	5	51.54	2	52.00	52.30	3	1,709	0.18%
2024/03/15	8	51.55	0	0.00	51.00	8	1,720	0.46%
2024/03/14	1	52.60	0	0.00	53.00	1	1,702	0.06%
2024/03/13	14	53.09	0	0.00	52.80	14	1,706	0.82%
2024/03/12	11	53.31	2	53.20	53.60	9	1,704	0.53%
2024/03/08	0	0.00	1	52.20	52.00	-1	1,684	-0.06%
2024/03/07	6	52.72	2	52.85	52.50	4	1,671	0.24%
2024/03/06	5	53.54	0	0.00	53.60	5	1,654	0.30%
2024/03/05	9	54.00	3.2	54.16	54.10	5.8	1,651	0.35%
2024/03/01	3	55.10	3	55.30	55.20	0	1,608	0.00%
2024/02/29	6	55.52	17	55.58	56.40	-11	1,567	-0.70%
2024/02/27	14.2	56.15	36	55.94	56.00	-21.8	1,517	-1.44%
2024/02/26	90	56.95	45	57.04	57.30	45	1,443	3.12%
2024/02/23	63	53.98	16	53.98	54.60	47	1,284	3.66%
2024/02/22	6	52.47	5	52.60	52.20	1	1,048	0.10%
2024/02/21	2	51.15	0	0.00	51.50	2	977	0.20%
2024/02/20	0	0.00	16	51.77	51.70	-16	964	-1.66%
2024/02/19	8	52.31	2	52.30	51.90	6	954	0.63%
2024/02/16	38	51.03	0	0.00	51.40	38	934	4.07%
2024/02/15	10	51.00	0	0.00	50.60	10	913	1.09%
2024/02/05	10	50.54	0	0.00	50.80	10	889	1.12%
2024/02/02	9	51.34	0	0.00	51.10	9	870	1.03%
2024/02/01	0.3	53.04	0	0.00	52.60	0.3	833	0.03%
2024/01/30	1	52.90	0	0.00	52.50	1	819	0.12%
2024/01/29	6	52.97	0	0.00	53.10	6	813	0.74%
2024/01/26	3	53.50	0	0.00	53.70	3	803	0.37%
2024/01/24	5	54.16	0	0.00	54.40	5	770	0.65%
2024/01/23	0	0.00	1	54.30	53.90	-1	763	-0.13%
2024/01/22	7.1	53.37	0	0.00	53.60	7.1	748	0.95%
2024/01/19	1	53.60	0	0.00	53.60	1	723	0.14%
2024/01/18	1	53.60	0.1	53.50	53.50	0.9	716	0.13%
2024/01/17	2	54.25	0	0.00	54.20	2	706	0.28%
2024/01/16	5	55.92	0	0.00	55.50	5	688	0.73%
2024/01/15	0	0.00	1	56.50	56.50	-1	681	-0.15%
2024/01/12	1	56.00	0	0.00	56.20	1	687	0.15%
2024/01/11	0.1	56.30	0	0.00	56.20	0.1	687	0.01%
2024/01/09	0	57.00	0	0.00	56.70	0	672	0.00%
2024/01/05	2.1	57.95	0	0.00	57.70	2.1	651	0.32%
2024/01/04	2	58.55	0	0.00	58.40	2	634	0.32%
2023/12/26	0	0.00	1	60.50	60.10	-1	632	-0.16%
2023/12/25	0	0.00	4	59.53	59.60	-4	620	-0.64%
2023/12/22	0	0.00	1	59.30	58.90	-1	614	-0.16%
2023/12/21	7.1	58.73	0	0.00	58.70	7.1	605	1.17%
2023/12/20	1.2	59.67	0	0.00	59.90	1.2	569	0.21%
2023/12/18	1	60.50	0	0.00	60.60	1	537	0.19%
2023/12/15	3	60.83	2	60.60	60.80	1	527	0.19%
2023/12/14	3	60.73	0	0.00	60.50	3	509	0.59%
2023/12/13	0	0.00	0.3	61.60	61.20	-0.3	475	-0.06%
2023/12/12	2	61.10	1	61.60	61.60	1	476	0.21%
2023/12/11	1	62.20	0	0.00	62.30	1	461	0.22%
2023/12/07	1	63.80	0	0.00	63.00	1	466	0.21%
2023/12/05	2	63.75	0	0.00	63.40	2	452	0.44%
2023/12/04	4.3	64.12	0	0.00	64.30	4.3	443	0.96%
2023/12/01	1	65.01	1	64.70	64.80	0	439	0.01%
2023/11/28	1	63.50	0	0.00	63.60	1	421	0.24%
2023/11/27	2	63.35	8	63.55	63.00	-6	418	-1.43%
2023/11/24	6	63.65	0	0.00	63.90	6	414	1.45%
2023/11/21	1	63.30	0	0.00	63.50	1	405	0.25%
2023/11/17	2	63.30	0	0.00	63.40	2	400	0.50%
2023/11/15	7	63.20	0	0.00	63.50	7	404	1.73%
2023/11/06	0	0.00	1	63.40	63.50	-1	465	-0.21%
2023/11/03	1	62.60	0	0.00	63.00	1	479	0.21%
2023/10/25	4	62.55	0	0.00	62.70	4	519	0.77%
2023/10/24	1	61.90	0	0.00	62.10	1	525	0.19%
2023/10/23	0	0.00	2	62.20	61.90	-2	531	-0.38%
2023/10/20	1	61.90	0.1	62.00	62.30	0.9	533	0.17%
2023/10/18	0	0.00	0.2	65.20	65.30	-0.2	529	-0.04%
2023/10/16	3	66.03	0	0.00	65.40	3	545	0.55%
2023/10/12	0	0.00	1	65.80	66.00	-1	572	-0.17%
2023/10/11	1	65.80	1	66.40	66.20	0	583	0.00%
2023/10/06	1	65.10	0	0.00	65.10	1	591	0.17%
2023/10/04	1	65.20	0	0.00	65.40	1	634	0.16%
2023/10/02	1	67.10	4	67.48	67.70	-3	633	-0.47%
2023/09/27	1	64.10	0	0.00	63.90	1	627	0.16%
2023/09/21	1	66.10	0	0.00	66.00	1	671	0.15%
2023/09/19	1	67.00	2	66.45	66.40	-1	687	-0.15%
2023/09/15	1	65.90	0	0.00	65.60	1	702	0.14%
2023/09/11	0	0.00	1	65.00	64.70	-1	770	-0.13%
2023/08/29	0	0.00	1	64.70	65.40	-1	956	-0.10%
2023/08/28	0	0.00	1	64.40	64.40	-1	955	-0.10%
2023/08/23	0	0.00	0.2	63.90	63.90	-0.2	959	-0.02%
2023/08/18	0.1	66.00	0	0.00	65.00	0.1	966	0.01%
2023/08/14	1	62.70	0	0.00	62.40	1	963	0.10%
2023/08/11	1.1	62.80	0	0.00	63.70	1.1	962	0.11%
2023/08/09	1	64.10	0	0.00	64.10	1	943	0.11%
2023/08/08	1.1	64.73	0	0.00	65.00	1.1	933	0.12%
2023/08/07	1	65.40	0	0.00	65.40	1	927	0.11%
2023/08/04	1	66.10	0	0.00	66.00	1	932	0.11%
2023/08/02	0	0.00	10.2	66.68	66.00	-10.2	930	-1.10%
2023/08/01	1	66.90	0	0.00	66.60	1	921	0.11%
2023/07/31	1	67.60	0	0.00	66.70	1	920	0.11%
2023/07/28	1	67.50	0	0.00	67.50	1	914	0.11%
2023/07/26	11	66.45	0	0.00	66.20	11	914	1.20%
2023/07/24	1	66.40	0	0.00	66.20	1	914	0.11%
2023/07/18	2	66.30	0	0.00	66.40	2	934	0.21%
2023/07/14	3	67.30	0	0.00	67.40	3	923	0.32%
2023/07/13	1	68.70	0	0.00	67.80	1	921	0.11%
2023/07/12	1	68.40	0	0.00	68.20	1	919	0.11%
2023/07/11	1	68.50	0	0.00	68.90	1	929	0.11%
2023/07/03	3	71.20	0	0.00	70.50	3	898	0.33%
2023/06/29	4	70.75	0	0.00	70.80	4	873	0.46%
2023/06/27	1	71.00	0	0.00	70.50	1	875	0.11%
2023/06/26	1	71.30	0	0.00	71.10	1	864	0.12%
2023/06/21	1	71.20	0	0.00	72.00	1	865	0.12%
2023/06/20	1	71.50	0	0.00	71.40	1	864	0.12%
2023/06/19	4	72.12	2	71.80	71.70	2	864	0.23%
2023/06/16	13	73.28	0	0.00	72.70	13	853	1.52%
2023/06/15	18	74.55	0	0.00	74.40	18	826	2.18%
2023/06/13	0	0.00	1	72.40	72.90	-1	746	-0.13%
2023/06/12	8	72.64	1	74.00	72.00	7	729	0.96%
2023/06/09	1	73.80	2	73.30	73.50	-1	714	-0.14%
2023/06/08	0	0.00	4	72.50	71.30	-4	696	-0.57%
2023/06/07	3	71.40	0	0.00	72.20	3	719	0.42%
2023/06/06	1	71.50	0	0.00	71.20	1	730	0.14%
2023/06/05	4	72.48	1	72.70	72.30	3	786	0.38%
2023/05/26	1	71.10	1	70.60	70.60	0	844	0.00%
2023/05/25	1	71.70	0	0.00	71.50	1	845	0.12%
2023/05/23	0	0.00	1	72.50	72.40	-1	874	-0.11%
2023/05/22	1	72.20	0	0.00	72.40	1	882	0.11%
2023/05/12	0	0.00	7	69.90	69.70	-7	895	-0.78%
2023/05/11	0	0.00	7	69.90	69.90	-7	905	-0.77%
2023/05/10	1	71.30	0	0.00	71.20	1	915	0.11%
2023/05/08	3	70.50	0	0.00	70.40	3	930	0.32%
2023/05/04	1	70.00	0	0.00	70.30	1	977	0.10%
2023/05/03	1	70.40	0	0.00	70.30	1	1,002	0.10%
2023/04/28	1	69.80	0	0.00	70.50	1	1,078	0.09%
2023/04/27	1	69.30	0	0.00	69.20	1	1,077	0.09%
2023/04/26	3	68.17	0	0.00	68.80	3	1,079	0.28%
2023/04/25	3	70.07	0	0.00	69.00	3	1,073	0.28%
2023/04/21	3	70.90	0	0.00	70.60	3	1,066	0.28%
2023/04/20	2	72.50	1	72.10	72.00	1	1,072	0.09%
2023/04/19	3	73.60	2	73.30	73.40	1	1,078	0.09%
2023/04/18	1	74.20	5	73.40	73.30	-4	1,094	-0.37%
2023/04/17	7	74.03	0	0.00	73.70	7	1,137	0.62%
2023/04/14	5	74.00	2	74.05	74.10	3	1,190	0.25%
2023/04/12	2	73.00	2	73.00	73.20	0	1,243	0.00%
2023/04/11	2	72.80	8	72.90	72.80	-6	1,280	-0.47%
2023/04/10	8	73.10	0	0.00	73.00	8	1,290	0.62%
2023/04/06	9	71.87	0	0.00	71.90	9	1,280	0.70%
2023/03/31	0	72.80	0	0.00	71.90	0	1,288	0.00%
2023/03/30	1	72.50	0	0.00	72.10	1	1,292	0.08%
2023/03/28	3	71.50	0	0.00	71.20	3	1,316	0.23%
2023/03/27	2	72.80	0	0.00	72.20	2	1,320	0.15%
2023/03/24	0	73.30	0	0.00	73.00	0	1,350	0.00%
2023/03/21	0	71.60	0	0.00	71.10	0	1,405	0.00%
2023/03/17	5	70.80	0	0.00	70.80	5	1,475	0.34%
2023/03/16	9	71.19	22	70.80	70.30	-13	1,477	-0.88%
2023/03/15	11	72.35	10	71.98	71.70	1	1,470	0.07%
2023/03/14	4	71.98	0	0.00	72.00	4	1,486	0.27%
2023/03/13	14	72.40	2	72.15	72.80	12	1,495	0.80%
2023/03/10	5	74.20	5	74.24	73.20	0	1,505	0.00%
2023/03/09	4	74.18	5	74.20	74.00	-1	1,507	-0.07%
2023/03/08	7	75.51	41	74.85	75.40	-34	1,513	-2.25%
2023/03/07	4	73.40	0	0.00	73.50	4	1,513	0.26%
2023/03/06	5	72.80	30	73.00	72.80	-25	1,524	-1.64%
2023/03/03	1	71.80	22	71.62	71.70	-21	1,525	-1.38%
2023/03/02	1	71.10	0	0.00	71.10	1	1,545	0.06%
2023/03/01	0	0.00	2	71.70	71.70	-2	1,542	-0.13%
2023/02/24	1	73.00	3	72.63	72.40	-2	1,546	-0.13%
2023/02/22	0	0.00	30	72.79	72.50	-30	1,573	-1.91%
2023/02/21	6	74.23	77	74.20	73.70	-71	1,575	-4.51%
2023/02/20	13	73.60	34	73.25	73.50	-21	1,573	-1.33%
2023/02/15	1	72.80	0	0.00	72.20	1	1,781	0.06%
2023/02/13	1	71.90	1	72.00	71.90	0	1,864	0.00%
2023/02/09	2	73.40	0	0.00	72.90	2	1,908	0.10%
2023/02/08	0	0.00	4	72.50	72.40	-4	1,903	-0.21%
2023/02/07	1	72.40	0	0.00	72.40	1	1,897	0.05%
2023/02/03	0	0.00	10	73.95	73.70	-10	1,917	-0.52%
2023/02/02	0	0.00	8	73.03	73.40	-8	1,902	-0.42%
2023/02/01	2	72.95	5	73.00	73.00	-3	1,924	-0.16%
2023/01/31	2	72.20	5	72.50	72.00	-3	1,916	-0.16%
2023/01/30	14	71.53	35	71.80	71.60	-21	1,917	-1.09%
2023/01/16	1	68.20	1	68.30	68.40	0	1,944	0.00%
2023/01/13	0	0.00	1	68.10	68.30	-1	2,011	-0.05%
2023/01/12	1	67.90	4	67.90	67.50	-3	2,078	-0.14%
2023/01/11	4	68.05	23	68.00	68.10	-19	2,129	-0.89%
2023/01/10	4	67.90	6	67.92	67.80	-2	2,175	-0.09%
2023/01/09	35	67.61	17	67.50	67.60	18	2,221	0.81%
2023/01/06	34	66.59	13	66.74	67.00	21	2,226	0.94%
2023/01/05	81	67.00	2	68.05	66.30	79	2,256	3.50%
2023/01/04	5	65.86	1	65.50	65.70	4	2,250	0.18%
2023/01/03	2	65.70	1	66.00	67.00	1	2,251	0.04%
2022/12/30	9	67.37	8	67.33	67.00	1	2,274	0.04%
2022/12/29	3	66.70	0	0.00	66.80	3	2,311	0.13%
2022/12/28	1	69.80	1	69.40	69.10	0	2,325	0.00%
2022/12/27	4	71.18	2	71.50	70.60	2	2,379	0.08%
2022/12/26	10	70.00	1	71.00	70.70	9	2,424	0.37%
2022/12/23	2	69.35	0	0.00	70.40	2	2,535	0.08%
2022/12/21	50	70.70	0	0.00	70.00	50	2,716	1.84%
2022/12/20	13	71.78	5	71.28	70.50	8	2,824	0.28%
2022/12/19	3	72.43	6	72.77	72.70	-3	2,875	-0.10%
2022/12/16	17	74.64	12	73.99	73.40	5	2,918	0.17%
2022/12/15	3	76.23	2	76.35	76.10	1	2,919	0.03%
2022/12/14	2	76.35	2	76.20	76.30	0	2,938	0.00%
2022/12/13	2	76.60	7	77.30	76.20	-5	2,997	-0.17%
2022/12/12	7	75.90	3	76.10	77.20	4	3,025	0.13%
2022/12/08	1	73.00	6	73.45	74.10	-5	3,216	-0.16%
2022/12/07	5	73.70	1	73.10	72.60	4	3,444	0.12%
2022/12/06	8	74.73	0	0.00	73.60	8	3,546	0.23%
2022/12/05	0	0.00	50	76.20	75.50	-50	3,605	-1.39%
2022/12/02	2	76.15	23	76.17	75.80	-21	3,686	-0.57%
2022/12/01	17	75.02	4	75.35	75.00	13	3,694	0.35%
2022/11/30	3	74.63	3	75.27	75.00	0	3,685	0.00%
2022/11/29	4	74.85	18	75.24	75.30	-14	3,713	-0.38%
2022/11/28	16	73.48	0	0.00	73.40	16	3,765	0.42%
2022/11/25	0	0.00	2	73.20	72.60	-2	3,804	-0.05%
2022/11/24	7	72.91	26	73.17	72.80	-19	3,860	-0.49%
2022/11/23	1	72.30	0.1	71.90	72.20	0.9	3,982	0.02%
2022/11/22	2	71.30	0	0.00	71.50	2	4,188	0.05%
2022/11/21	19	72.33	1	72.70	71.50	18	4,266	0.42%
2022/11/18	2	71.85	6	72.65	71.70	-4	4,257	-0.09%
2022/11/16	7	71.91	0	0.00	71.50	7	4,242	0.16%
2022/11/15	3	71.60	1	71.90	72.10	2	4,247	0.05%
2022/11/14	5	71.96	6	72.43	73.10	-1	4,220	-0.02%
2022/11/11	13.4	73.11	27	71.96	71.50	-13.6	4,185	-0.33%
2022/11/10	33	75.76	9	75.76	74.60	24	4,083	0.59%
2022/11/09	1	76.60	3	77.47	77.60	-2	4,021	-0.05%
2022/11/08	22	77.20	53	78.18	76.00	-31	4,008	-0.77%
2022/11/04	3	75.30	0	0.00	75.70	3	4,017	0.07%
2022/11/02	0	0.00	11	77.00	76.10	-11	4,029	-0.27%
2022/11/01	0	0.00	2	76.50	76.50	-2	4,059	-0.05%
2022/10/31	0	0.00	1	75.00	74.80	-1	4,049	-0.02%
2022/10/28	1	75.90	0	0.00	73.50	1	4,073	0.02%
2022/10/27	0	0.00	2	76.40	77.50	-2	4,062	-0.05%
2022/10/25	3	75.67	3	76.23	75.90	0	4,158	0.00%
2022/10/24	7	75.26	11	75.56	74.80	-4	4,229	-0.09%
2022/10/21	0	0.00	4	73.48	74.00	-4	4,204	-0.10%
2022/10/20	103	71.96	3	72.37	72.10	100	4,139	2.42%	大買/
2022/10/19	3	75.67	12	74.90	74.60	-9	4,066	-0.22%
2022/10/18	27	76.57	9	76.20	76.90	18	4,015	0.45%
2022/10/17	1	77.50	0	0.00	77.80	1	4,016	0.02%
2022/10/14	0	0.00	1	83.00	81.50	-1	3,965	-0.03%
2022/10/13	3	81.53	1	82.90	79.40	2	3,979	0.05%
2022/10/12	6	83.00	16	84.05	84.20	-10	3,953	-0.25%
2022/10/11	4	84.28	11	85.73	83.70	-7	3,950	-0.18%
2022/10/07	9	87.36	7	87.47	87.30	2	3,930	0.05%
2022/10/06	38	90.92	24	90.71	90.50	14	3,886	0.36%
2022/10/05	10.3	92.99	2	93.75	92.20	8.3	3,857	0.21%
2022/10/04	3	93.13	6	92.10	92.40	-3	3,826	-0.08%
2022/10/03	1.3	91.45	10	92.00	90.60	-8.7	3,793	-0.23%
2022/09/30	19.2	89.31	6	87.97	91.50	13.2	3,754	0.35%
2022/09/29	4	91.74	11	93.16	91.20	-7	3,650	-0.19%
2022/09/28	31	91.84	2	91.70	90.20	29	3,571	0.81%
2022/09/27	5.2	90.59	30	92.17	93.50	-24.8	3,465	-0.72%
2022/09/26	8.1	90.01	3	91.57	88.20	5.1	3,349	0.15%
2022/09/23	31	93.15	10	91.25	91.50	21	3,295	0.64%
2022/09/22	6.1	91.82	16	93.44	94.00	-10	3,260	-0.31%
2022/09/21	12	92.68	0.3	92.60	92.70	11.7	3,239	0.36%
2022/09/20	3	94.97	4	94.50	93.70	-1	3,213	-0.03%
2022/09/19	25	91.61	24	93.72	92.90	1	3,153	0.03%
2022/09/16	15	93.77	14.1	94.92	92.50	1	3,086	0.03%
2022/09/15	33	94.98	9	95.42	93.80	24	3,022	0.79%
2022/09/14	7	93.43	48	95.55	95.00	-41	2,843	-1.44%
2022/09/13	0	0.00	14	91.68	92.10	-14	2,618	-0.53%
2022/09/12	1.4	89.96	2.2	89.62	90.30	-0.8	2,510	-0.03%
2022/09/08	3.1	87.50	13	88.62	89.50	-9.9	2,434	-0.41%
2022/09/07	2.2	84.87	0	0.00	85.60	2.2	2,340	0.09%
2022/09/06	2	84.70	1	84.40	84.40	1	2,307	0.04%
2022/09/05	5.2	85.67	1.2	84.37	84.10	4	2,287	0.18%
2022/09/02	23	88.91	189	90.02	87.60	-166	2,233	-7.43%	大賣/鉅額交易
2022/09/01	2.1	88.40	3	87.93	88.10	-0.9	2,120	-0.04%
2022/08/31	1	87.00	1	87.50	87.80	0	2,064	0.00%
2022/08/30	3	87.37	0.1	88.00	87.20	3	1,991	0.15%
2022/08/29	16.2	86.95	13	86.35	88.00	3.2	1,842	0.17%
2022/08/26	0	0.00	23	85.05	86.10	-23	1,628	-1.41%
2022/08/25	0	0.00	0.1	78.40	78.30	-0.1	1,532	-0.01%
2022/08/24	0	0.00	1	77.10	77.30	-1	1,525	-0.07%
2022/08/22	4.1	77.00	8	76.46	75.50	-3.9	1,508	-0.26%
2022/08/19	4.1	79.21	0	0.00	79.40	4.1	1,487	0.28%
2022/08/18	4	78.95	0	0.00	79.90	4	1,474	0.27%
2022/08/17	6	77.43	6	76.80	77.20	0	1,445	0.00%
2022/08/16	2	77.20	0	0.00	77.30	2	1,434	0.14%
2022/08/15	1	75.80	1	75.70	76.60	0	1,428	0.00%
2022/08/12	1	76.40	5	76.30	76.30	-4	1,423	-0.28%
2022/08/11	6	77.57	0	0.00	77.60	6	1,384	0.43%
2022/08/09	0	0.00	1.4	78.56	78.50	-1.4	1,372	-0.10%
2022/08/08	20.2	77.31	8	77.79	77.60	12.2	1,358	0.89%
2022/08/05	10	79.50	0	0.00	80.20	10	1,330	0.75%
2022/08/04	3	79.83	1	80.10	80.00	2	1,320	0.15%
2022/08/03	0	0.00	1	82.30	82.20	-1	1,284	-0.08%
2022/08/01	2	80.70	1	82.40	80.80	1	1,202	0.08%
2022/07/29	27	78.61	52	80.15	81.40	-25	1,127	-2.22%
2022/07/28	0	0.00	1	75.30	74.70	-1	1,008	-0.10%
2022/07/22	6	74.70	1	74.00	74.10	5	968	0.52%
2022/07/20	20	75.50	24	76.37	76.00	-4	910	-0.44%
2022/07/19	4	75.48	1	74.80	74.60	3	882	0.34%
2022/07/18	3	74.47	3	75.00	75.20	0	856	0.00%
2022/07/15	4	72.03	3	71.53	73.90	1	821	0.12%
2022/07/14	0	0.00	1	69.40	70.10	-1	779	-0.13%
2022/07/13	9	68.42	3	68.00	68.00	6	759	0.79%
2022/07/12	2	65.45	3.1	66.60	68.20	-1.1	726	-0.15%
2022/07/11	6.1	66.33	4	66.48	66.80	2.1	698	0.30%
2022/07/08	0	0.00	1	61.70	62.40	-1	675	-0.15%
2022/07/01	0	0.00	3	60.00	59.90	-3	693	-0.43%
2022/06/30	1	61.10	4	60.55	61.20	-3	672	-0.45%
2022/06/29	3	63.60	0	0.00	63.30	3	657	0.46%
2022/06/28	5	66.04	1	66.20	66.20	4	655	0.61%
2022/06/27	3.3	67.13	0	0.00	67.20	3.3	661	0.51%
2022/06/24	0.3	67.20	0	0.00	66.40	0.3	652	0.04%
2022/06/23	1	66.00	0	0.00	66.50	1	643	0.16%
2022/06/22	2	68.90	1	67.40	67.20	1	630	0.16%
2022/06/21	1	68.90	0	0.00	69.30	1	623	0.16%
2022/06/20	5	70.40	0	0.00	69.10	5	615	0.81%
2022/06/17	2.2	72.43	0	0.00	71.80	2.2	608	0.35%
2022/06/16	3	75.27	0	0.00	73.20	3	605	0.50%
2022/06/14	3	72.70	0	0.00	73.70	3	604	0.50%
2022/06/13	2	74.20	0	0.00	73.90	2	602	0.33%
2022/06/10	1	74.30	0	0.00	75.80	1	597	0.17%
2022/06/09	3	74.87	1	75.20	74.90	2	597	0.33%
2022/06/08	4	74.75	0	0.00	74.10	4	591	0.68%
2022/06/07	2	74.35	0	0.00	74.40	2	596	0.34%
2022/06/06	1	74.60	0	0.00	74.30	1	599	0.17%
2022/06/02	0.2	74.80	0	0.00	74.90	0.2	624	0.03%
2022/06/01	2	75.35	1	75.50	75.30	1	645	0.16%
2022/05/27	3	73.43	0	0.00	73.30	3	635	0.47%
2022/05/24	5	72.90	1	72.30	72.20	4	633	0.63%
2022/05/23	4	73.15	0	0.00	73.20	4	629	0.64%
2022/05/20	2	73.70	1	72.50	73.50	1	630	0.16%
2022/05/16	1	69.30	0	0.00	69.10	1	599	0.17%
2022/05/12	2	71.20	0	0.00	69.90	2	591	0.34%
2022/04/25	0	0.00	3.1	75.34	75.20	-3.1	679	-0.46%
2022/04/21	0	0.00	1	78.80	78.60	-1	692	-0.14%
2022/04/20	0.1	77.40	0	0.00	77.90	0.1	686	0.01%
2022/04/18	1	76.70	0	0.00	76.80	1	686	0.15%
2022/04/15	1	78.70	0	0.00	78.20	1	700	0.14%
2022/04/14	2	78.65	1	79.40	79.30	1	707	0.14%
2022/04/13	1	77.50	2	78.25	78.20	-1	726	-0.14%
2022/04/12	1	76.80	0.2	76.90	76.80	0.9	730	0.12%
2022/04/11	1	79.50	0	0.00	78.50	1	720	0.14%
2022/04/08	2	77.95	0	0.00	78.80	2	713	0.28%
2022/04/07	1	79.70	0	0.00	79.10	1	699	0.14%
2022/04/06	0	0.00	11	80.45	80.20	-11	697	-1.58%
2022/04/01	2	80.70	0	0.00	81.30	2	700	0.29%
2022/03/31	1	81.10	3	81.23	81.50	-2	701	-0.28%
2022/03/30	1	80.00	0	0.00	80.40	1	698	0.14%
2022/03/28	0	0.00	2	77.00	78.00	-2	688	-0.29%
2022/03/25	1	77.70	1	78.10	78.00	0	697	0.00%
2022/03/24	2	78.35	0	0.00	78.40	2	697	0.29%
2022/03/23	0	0.00	1	79.30	79.30	-1	695	-0.14%
2022/03/22	5	77.22	0	0.00	78.70	5	696	0.72%
2022/03/18	2	75.40	0	0.00	76.20	2	692	0.29%
2022/03/17	1	75.70	0	0.00	76.10	1	693	0.14%
2022/03/14	1	75.80	0	0.00	76.80	1	702	0.14%
2022/03/11	3.1	76.94	0	0.00	76.80	3.1	706	0.44%
2022/03/10	0.2	77.20	0	0.00	76.80	0.2	706	0.02%
2022/03/09	1	74.90	1	75.50	75.50	0	703	0.00%
2022/03/08	1.6	72.91	0	0.00	73.00	1.6	709	0.22%
2022/03/07	1.2	76.83	0	0.00	76.60	1.2	683	0.17%
2022/03/01	0	0.00	1.9	80.30	80.50	-1.9	690	-0.27%
2022/02/25	0.4	79.30	1	79.20	79.30	-0.6	703	-0.08%
2022/02/24	1.5	79.53	0	0.00	79.30	1.5	710	0.21%
2022/02/23	0	0.00	30	80.60	80.80	-30	709	-4.23%
2022/02/22	2	80.45	0	0.00	80.80	2	715	0.28%
2022/02/18	0	0.00	0	81.90	81.40	0	719	0.00%
2022/02/17	3	82.20	0	0.00	81.90	3	722	0.42%
2022/02/14	21	81.39	0	0.00	81.40	21	751	2.79%
2022/02/11	1	82.20	0	0.00	82.30	1	764	0.13%
2022/02/10	1	83.30	0	0.00	83.30	1	759	0.13%
2022/02/09	21	83.40	0	0.00	84.40	21	759	2.77%
2022/02/07	1	82.00	2	82.65	83.10	-1	774	-0.13%
2022/01/25	3	82.23	0	0.00	81.80	3	801	0.37%
2022/01/24	3	82.00	0	0.00	83.20	3	796	0.38%
2022/01/21	1	84.30	1	83.60	83.80	0	773	0.00%
2022/01/20	1.1	85.93	0	0.00	85.90	1.1	750	0.14%
2022/01/18	1	88.00	0	0.00	87.50	1	766	0.13%
2022/01/17	1	88.30	55	86.98	88.50	-54	762	-7.08%
2022/01/14	1	87.00	1	86.50	87.30	0	754	0.00%
2022/01/10	4.1	88.88	1	88.70	89.40	3.1	744	0.41%
2022/01/07	1	90.50	0	0.00	90.00	1	729	0.14%
2022/01/06	0.1	92.90	0	0.00	91.50	0.1	725	0.01%
2022/01/05	0.1	91.00	0	0.00	91.50	0.1	697	0.01%
2022/01/04	2	90.80	1	91.20	90.80	1	693	0.14%
2022/01/03	1	90.30	0	0.00	90.60	1	692	0.14%
2021/12/28	1	90.00	1	90.50	91.00	0	695	0.00%
2021/12/15	1	90.00	0	0.00	90.20	1	728	0.14%
2021/12/13	0	0.00	1	91.50	90.80	-1	728	-0.14%
2021/12/07	1	90.60	0	0.00	90.90	1	750	0.13%
2021/12/06	0	0.00	1	90.50	90.50	-1	750	-0.13%
2021/12/03	0	0.00	0.1	90.80	91.10	-0.1	760	-0.02%
2021/12/02	1	90.50	0	0.00	90.90	1	764	0.13%
2021/12/01	2	91.90	0	0.00	92.50	2	763	0.26%
2021/11/30	0.1	91.60	0	0.00	92.20	0.1	770	0.01%
2021/11/29	3	88.37	0	0.00	90.00	3	769	0.39%
2021/11/26	1	90.80	0	0.00	91.00	1	763	0.13%
2021/11/25	1	91.50	0	0.00	91.40	1	758	0.13%
2021/11/23	7	93.31	0	0.00	93.30	7	737	0.95%
2021/11/18	1	94.50	1	93.90	94.00	0	729	0.00%
2021/11/16	0	0.00	1	93.30	93.40	-1	731	-0.14%
2021/11/15	0.1	93.90	0	0.00	94.10	0.1	735	0.01%
2021/11/12	3	93.87	0	0.00	93.90	3	735	0.41%
2021/11/10	2	93.90	1	95.10	94.30	1	731	0.14%
2021/11/09	3	95.80	0	0.00	95.90	3	729	0.41%
2021/11/08	1	95.60	0	0.00	95.70	1	734	0.14%
2021/11/05	1	97.10	0	0.00	97.60	1	737	0.14%
2021/11/04	0.1	98.40	3	97.60	98.40	-3	774	-0.38%
2021/11/03	1	96.10	1.1	97.69	96.70	-0.1	758	-0.01%
2021/11/02	1	95.90	1	96.30	96.70	0	751	0.00%
2021/10/29	3	93.50	0	0.00	93.70	3	731	0.41%
2021/10/28	1	94.50	0	0.00	94.30	1	739	0.14%
2021/10/26	0	0.00	4	94.48	94.70	-4	744	-0.54%
2021/10/22	6	90.55	1	90.20	90.80	5	744	0.67%
2021/10/21	2	92.05	0	0.00	91.20	2	765	0.26%
2021/10/18	5	89.66	0	0.00	89.60	5	788	0.63%
2021/10/13	0	0.00	1	89.90	89.70	-1	901	-0.11%
2021/10/12	1	88.50	0	0.00	89.50	1	912	0.11%
2021/10/08	4	89.13	1	90.10	88.40	3	917	0.33%
2021/10/07	1	89.00	0	0.00	89.40	1	936	0.11%
2021/10/05	2	85.85	0	0.00	89.10	2	1,003	0.20%
2021/10/04	3	87.67	0	0.00	86.90	3	1,020	0.29%
2021/10/01	2	89.05	5	88.60	88.50	-3	1,041	-0.29%
2021/09/30	0	0.00	1	91.00	91.00	-1	1,068	-0.09%
2021/09/29	4	89.53	1	90.10	89.10	3	1,067	0.28%
2021/09/28	3	92.00	0	0.00	91.80	3	1,064	0.28%
2021/09/22	2	93.45	0	0.00	93.20	2	1,164	0.17%
2021/09/17	0	0.00	1	96.90	96.30	-1	1,221	-0.08%
2021/09/15	0	0.00	1	96.90	97.00	-1	1,468	-0.07%
2021/09/10	0	0.00	2	96.75	96.10	-2	1,640	-0.12%
2021/09/09	2	91.70	0.2	92.20	92.10	1.8	1,621	0.11%
2021/09/08	4	93.33	0	0.00	92.00	4	1,622	0.25%
2021/09/06	1	96.30	0	0.00	96.40	1	1,637	0.06%
2021/09/01	1	94.90	2	96.00	95.90	-1	1,753	-0.06%
2021/08/30	0	0.00	1	95.00	94.90	-1	1,756	-0.06%
2021/08/26	2	95.45	0	0.00	94.60	2	1,764	0.11%
2021/08/25	0.1	95.10	5	96.26	96.80	-4.9	1,766	-0.28%
2021/08/24	1	93.80	0	0.00	93.80	1	1,760	0.06%
2021/08/23	1	93.30	0	0.00	95.00	1	1,775	0.06%
2021/08/20	8	92.06	1	92.60	92.20	7	1,777	0.39%
2021/08/19	1	92.50	1	92.50	93.50	0	1,779	0.00%
2021/08/18	1	91.50	2	93.30	94.50	-1	1,785	-0.06%
2021/08/17	1	92.00	0	0.00	92.10	1	1,798	0.06%
2021/08/16	4	93.15	2	92.85	92.50	2	1,795	0.11%
2021/08/13	0	0.00	1	96.00	95.50	-1	1,795	-0.06%
2021/08/10	16	94.43	2	95.10	94.50	14	1,809	0.78%
2021/08/09	3.1	97.45	0	0.00	97.00	3.1	1,807	0.17%
2021/08/06	1	99.30	1	100.00	99.00	0	1,833	0.00%
2021/08/05	2	99.21	4	99.80	99.60	-2	1,875	-0.11%
2021/08/04	3	97.53	0.2	97.50	97.70	2.9	1,927	0.15%
2021/08/03	6.2	98.13	0	0.00	97.70	6.2	1,976	0.31%
2021/08/02	5	97.82	5	97.90	98.20	0	1,986	0.00%
2021/07/30	8.1	97.54	4	98.80	97.30	4.1	2,001	0.20%
2021/07/29	10	97.47	1	98.40	97.60	9	2,012	0.45%
2021/07/28	10	96.69	2	96.50	97.10	8	2,014	0.40%
2021/07/27	13	99.16	0	0.00	98.60	13	2,051	0.63%
2021/07/26	2	100.75	0	0.00	100.50	2	2,064	0.10%
2021/07/22	6	102.33	0	0.00	102.00	6	2,081	0.29%
2021/07/21	1	102.00	2	103.50	103.50	-1	2,089	-0.05%
2021/07/20	4	99.95	0	0.00	100.00	4	2,023	0.20%
2021/07/19	9.1	99.95	0	0.00	101.50	9.1	2,054	0.44%
2021/07/16	10	101.05	0	0.00	101.50	10	2,104	0.48%
2021/07/15	2.1	102.03	0	0.00	103.00	2.1	2,137	0.10%
2021/07/14	4	101.50	1	103.00	101.00	3	2,157	0.14%
2021/07/13	1	104.00	5.1	103.89	103.50	-4.1	2,182	-0.19%
2021/07/12	4	104.38	0	0.00	103.50	4	2,171	0.18%
2021/07/09	3	108.17	0	0.00	108.00	3	2,140	0.14%
2021/07/08	2	109.25	5	112.00	110.50	-3	2,157	-0.14%
2021/07/07	0	0.00	14	109.61	110.50	-14	2,157	-0.65%
2021/07/06	1	108.00	10	107.00	107.50	-9	2,191	-0.41%
2021/07/05	1	108.00	3	108.50	108.50	-2	2,221	-0.09%
2021/07/01	5	105.30	2	105.50	105.00	3	2,250	0.13%
2021/06/30	3	107.33	0	0.00	107.50	3	2,271	0.13%
2021/06/29	2	111.75	2	111.50	111.00	0	2,284	0.00%
2021/06/28	3.1	111.55	2.1	111.03	114.00	1	2,256	0.05%
2021/06/25	5	112.10	7	112.57	112.00	-2	2,233	-0.09%
2021/06/24	6	109.42	2	111.00	110.00	4	2,135	0.19%
2021/06/23	2	107.75	33	105.35	109.00	-31	2,046	-1.51%
2021/06/22	8	101.44	20	102.28	100.50	-12	1,992	-0.60%
2021/06/21	4	98.15	2	100.10	100.50	2	2,005	0.10%
2021/06/18	0	0.00	1	98.40	98.90	-1	2,029	-0.05%
2021/06/17	1	97.10	0	0.00	97.00	1	2,087	0.05%
2021/06/16	1	96.20	2	97.35	97.00	-1	2,100	-0.05%
2021/06/15	7.1	96.75	1	96.70	96.80	6.1	2,124	0.28%
2021/06/11	7	97.86	0	0.00	98.20	7	2,107	0.33%
2021/06/10	12	99.13	50.1	99.35	99.10	-38.1	2,063	-1.85%
2021/06/08	0	0.00	2	95.50	94.90	-2	1,996	-0.10%
2021/06/07	1	94.00	0	0.00	93.30	1	2,019	0.05%
2021/06/03	1	95.10	0	0.00	94.40	1	2,101	0.05%
2021/06/02	1	94.20	0	0.00	94.80	1	2,143	0.05%
2021/06/01	1	94.60	0	0.00	94.70	1	2,151	0.05%
2021/05/31	30.1	96.00	0	0.00	93.90	30.1	2,165	1.39%
2021/05/28	12	93.43	1	93.20	92.60	11	2,174	0.51%
2021/05/27	1	91.30	3	92.53	92.00	-2	2,208	-0.09%
2021/05/26	4	91.60	0	0.00	91.10	4	2,234	0.18%
2021/05/25	3	93.63	9	95.20	92.50	-6	2,245	-0.27%
2021/05/24	1	91.60	0	0.00	91.50	1	2,246	0.04%
2021/05/21	1.1	90.66	0	0.00	91.60	1.1	2,271	0.05%
2021/05/20	0	0.00	1	88.90	89.00	-1	2,331	-0.04%
2021/05/19	2	86.27	0	0.00	87.50	2	2,370	0.09%
2021/05/18	0	86.50	0	0.00	88.10	0	2,389	0.00%
2021/05/17	2	81.65	0	0.00	82.80	2	2,421	0.08%
2021/05/14	5	88.08	0	0.00	87.00	5	2,456	0.20%
2021/05/13	5.1	86.47	2	84.80	88.00	3.1	2,511	0.12%
2021/05/12	8.1	90.16	2	88.20	89.00	6.1	2,567	0.24%
2021/05/11	11.1	94.77	11	92.80	93.30	0.1	2,528	0.00%
2021/05/10	2	99.50	0	0.00	99.30	2	2,521	0.08%
2021/05/07	0.1	99.90	3.1	99.44	100.50	-3	2,587	-0.12%
2021/05/06	1.1	96.55	0	0.00	97.30	1.1	2,692	0.04%
2021/05/05	8.2	98.90	0	0.00	96.60	8.2	2,989	0.27%
2021/05/04	5.2	97.50	0	0.00	97.60	5.2	3,064	0.17%
2021/05/03	6.1	101.74	0	0.00	100.50	6.1	3,043	0.20%
2021/04/28	2.1	103.01	0	0.00	102.50	2.1	3,081	0.07%
2021/04/27	2	103.75	0	0.00	103.50	2	3,126	0.06%
2021/04/26	3	103.50	0	0.00	104.00	3	3,145	0.10%
2021/04/23	11.1	103.78	0	0.00	104.00	11.1	3,172	0.35%
2021/04/22	1	105.50	2	106.00	105.00	-1	3,236	-0.03%
2021/04/21	2.1	107.55	0	0.00	108.50	2.1	3,363	0.06%
2021/04/20	2	108.51	1	110.00	110.50	1	3,374	0.03%
2021/04/19	1	109.50	0	0.00	109.00	1	3,434	0.03%
2021/04/16	3	111.50	1	112.00	110.50	2	3,454	0.06%
2021/04/15	1	111.04	3	113.50	111.50	-2	3,599	-0.05%
2021/04/14	11.1	110.11	2	111.50	112.50	9.1	3,689	0.25%
2021/04/13	11.1	110.30	2	113.00	112.50	9.1	3,914	0.23%
2021/04/12	16	111.81	0	0.00	111.00	16	4,282	0.37%
2021/04/09	50	116.00	2	117.00	117.00	48	4,324	1.11%
2021/04/08	7	115.50	1	116.50	116.00	6	4,300	0.14%
2021/04/07	0	0.00	2	117.00	117.00	-2	4,282	-0.05%
2021/04/06	0.1	115.50	11.1	117.36	116.50	-11	4,293	-0.26%
2021/04/01	1	116.00	0	0.00	114.00	1	4,281	0.02%
2021/03/31	0	0.00	1.1	114.50	116.00	-1.1	4,257	-0.03%
2021/03/30	1	114.50	2	115.50	115.00	-1	4,288	-0.02%
2021/03/29	1	113.00	32	113.53	114.50	-31	4,268	-0.73%
2021/03/26	1	112.50	0	0.00	112.50	1	4,265	0.02%
2021/03/25	0	0.00	1	115.00	110.50	-1	4,334	-0.02%
2021/03/24	0	0.00	1	115.00	114.00	-1	4,344	-0.02%
2021/03/23	3	112.50	8	113.31	114.00	-5	4,355	-0.11%
2021/03/22	2	111.50	0.1	110.00	112.50	1.9	4,360	0.04%
2021/03/19	2	107.00	0	0.00	107.00	2	4,401	0.05%
2021/03/18	3	108.33	0	0.00	108.50	3	4,423	0.07%
2021/03/17	3	109.50	0	0.00	109.50	3	4,611	0.07%
2021/03/16	0	0.00	1	110.00	110.00	-1	4,647	-0.02%
2021/03/15	1	109.50	1	109.50	109.00	0	4,721	0.00%
2021/03/12	0	0.00	3	108.50	109.50	-3	4,765	-0.06%
2021/03/11	10	107.85	0	0.00	108.00	10	4,908	0.20%
2021/03/10	2	108.25	0	0.00	107.50	2	5,168	0.04%
2021/03/09	1.7	106.56	1	108.00	107.50	0.7	5,211	0.01%
2021/03/08	6	110.42	70	110.00	109.00	-64	5,196	-1.23%
2021/03/04	1.2	113.09	0	0.00	113.50	1.2	5,167	0.02%
2021/03/03	0	0.00	21	113.45	114.50	-21	5,170	-0.41%
2021/03/02	0	0.00	3	114.50	113.00	-3	5,188	-0.06%
2021/02/26	3	114.67	0	0.00	116.00	3	5,239	0.06%
2021/02/25	32	116.42	0	0.00	115.00	32	5,236	0.61%
2021/02/24	0	0.00	2	115.00	115.00	-2	5,220	-0.04%
2021/02/23	2	115.50	3	116.00	115.50	-1	5,201	-0.02%
2021/02/22	4	116.00	0	0.00	117.50	4	5,183	0.08%
2021/02/19	6.1	115.61	0	0.00	116.00	6.1	5,128	0.12%
2021/02/18	72.1	119.28	0	0.00	118.50	72.1	5,090	1.42%
2021/02/17	1	119.50	5	119.00	120.00	-4	5,073	-0.08%
2021/02/05	0	119.00	1	121.50	119.00	-1	5,091	-0.02%
2021/02/04	0	0.00	1.3	121.55	120.00	-1.3	5,029	-0.03%
2021/02/03	1	120.00	12	121.46	118.50	-11	4,958	-0.22%
2021/02/02	5.1	117.00	1	116.50	116.00	4.1	4,894	0.08%
2021/02/01	2	113.75	0	0.00	113.50	2	4,912	0.04%
2021/01/29	8.5	116.85	3	118.83	115.00	5.5	4,878	0.11%
2021/01/28	4	120.63	1	120.50	119.50	3	4,799	0.06%
2021/01/27	12	124.63	15	125.60	125.00	-3	4,685	-0.06%
2021/01/26	0	0.00	13	120.46	119.00	-13	4,379	-0.30%
2021/01/25	1	117.50	1	115.50	117.50	0	4,311	0.00%
2021/01/22	1	119.00	5	118.50	119.00	-4	4,302	-0.09%
2021/01/21	0.3	120.00	1	120.00	119.00	-0.7	4,282	-0.02%
2021/01/20	3.1	116.92	6	115.08	115.00	-2.9	4,245	-0.07%
2021/01/19	1	121.00	2	120.50	118.50	-1	4,208	-0.02%
2021/01/18	1.1	119.58	0	0.00	119.50	1.1	4,185	0.03%
2021/01/15	5	121.10	2	123.50	120.50	3	4,171	0.07%
2021/01/14	29.1	124.02	41	124.83	125.00	-12	4,089	-0.29%
2021/01/13	1	121.00	3	121.67	120.50	-2	3,908	-0.05%
2021/01/12	32	120.36	21	122.48	119.00	11	3,862	0.28%
2021/01/11	12	121.17	2	119.75	120.00	10	3,791	0.26%
2021/01/08	28	121.14	29	122.05	121.00	-1	3,750	-0.03%
2021/01/07	6	120.75	8	121.38	120.50	-2	3,609	-0.06%
2021/01/06	29	117.69	21.3	122.53	118.50	7.7	3,523	0.22%
2021/01/05	22	120.34	158	118.95	120.50	-136	3,289	-4.13%	大賣/鉅額交易
2021/01/04	62	108.47	4	111.88	114.50	58	2,900	2.00%
2020/12/31	1	105.00	0	0.00	104.50	1	2,794	0.04%
2020/12/30	23	104.54	1	104.50	104.50	22	2,784	0.79%
2020/12/29	52	106.74	1	107.00	104.00	51	2,777	1.84%
2020/12/28	1	105.50	5	105.70	107.00	-4	2,734	-0.15%
2020/12/25	5	103.70	0	0.00	103.50	5	2,715	0.18%
2020/12/24	1	103.50	4	105.63	104.50	-3	2,706	-0.11%
2020/12/23	2	102.50	0	0.00	103.00	2	2,686	0.07%
2020/12/22	2	105.00	0	0.00	103.50	2	2,723	0.07%
2020/12/21	19	104.13	0	0.00	104.50	19	2,752	0.69%
2020/12/18	2	108.00	1	108.00	108.50	1	2,659	0.04%
2020/12/16	1	107.00	0	0.00	108.50	1	2,559	0.04%
2020/12/15	4	108.25	264	109.33	105.00	-260	2,504	-10.38%	大賣/鉅額交易
2020/12/14	0	0.00	1	112.00	112.50	-1	2,395	-0.04%
2020/12/11	10	115.30	33	114.98	114.50	-23	2,366	-0.97%
2020/12/10	0	0.00	0	108.50	108.50	0	2,163	0.00%
2020/12/09	32	110.47	2	109.50	109.00	30	2,122	1.41%
2020/12/08	0	0.00	2	109.25	108.00	-2	2,057	-0.10%
2020/12/07	7	109.86	5.2	109.63	110.50	1.8	2,045	0.09%
2020/12/04	14.1	106.08	14	106.32	109.50	0	1,908	0.00%
2020/12/03	6	99.50	7	100.69	101.50	-1	1,624	-0.06%
2020/12/02	0	0.00	17	99.00	97.60	-17	1,551	-1.10%
2020/12/01	2	97.05	0	0.00	96.90	2	1,552	0.13%
2020/11/30	1	98.70	2	98.00	98.20	-1	1,571	-0.06%
2020/11/26	1	98.00	2	98.60	99.90	-1	1,663	-0.06%
2020/11/25	20	100.12	20.1	102.05	99.20	-0.1	1,652	-0.01%
2020/11/24	0.1	97.50	0	0.00	97.30	0.1	1,676	0.00%
2020/11/23	1	96.40	1	96.50	96.50	0	1,683	0.00%
2020/11/20	1.1	96.69	0	0.00	96.50	1.1	1,718	0.06%
2020/11/18	8	96.40	0	0.00	96.10	8	1,713	0.47%
2020/11/17	5	95.80	0	0.00	95.70	5	1,720	0.29%
2020/11/16	1	94.80	0	0.00	95.50	1	1,737	0.06%
2020/11/13	0	0.00	1.2	96.84	95.50	-1.2	1,728	-0.07%
2020/11/12	2	94.80	0	95.00	94.60	2	1,683	0.12%
2020/11/11	2	93.60	4	94.50	94.70	-2	1,694	-0.12%
2020/11/10	1	94.00	2	94.10	93.60	-1	1,723	-0.06%
2020/11/09	5.2	93.20	5	92.74	92.40	0.2	1,696	0.01%
2020/11/04	2	90.70	1	90.60	90.80	1	1,670	0.06%
2020/11/03	1	89.00	0	0.00	88.90	1	1,663	0.06%
2020/10/29	1	88.00	0	0.00	88.50	1	1,678	0.06%
2020/10/28	10	90.45	0	0.00	89.20	10	1,676	0.60%
2020/10/27	2	90.10	1	90.20	90.10	1	1,704	0.06%
2020/10/26	5	92.40	1	92.30	91.10	4	1,682	0.24%
2020/10/23	1	91.80	0	93.20	92.70	1	1,684	0.06%
2020/10/22	2	91.30	0	0.00	90.50	2	1,680	0.12%
2020/10/20	0	0.00	2	92.00	92.00	-2	1,693	-0.12%
2020/10/19	32	93.06	0	0.00	92.60	32	1,707	1.87%
2020/10/15	55	93.13	0	0.00	93.00	55	1,700	3.23%
2020/10/13	6	93.35	0	0.00	93.00	6	1,688	0.36%
2020/10/12	11	95.51	1	96.00	95.70	10	1,672	0.60%
2020/10/08	25	96.46	0	0.00	96.40	25	1,681	1.49%
2020/10/07	35	96.43	0	0.00	96.40	35	1,704	2.05%
2020/10/06	0	0.00	1	97.10	97.10	-1	1,728	-0.06%
2020/10/05	1	95.80	0	0.00	95.90	1	1,758	0.06%
2020/09/28	3	90.70	0	0.00	91.00	3	1,883	0.16%
2020/09/25	8	91.33	0	0.00	89.70	8	1,890	0.42%
2020/09/24	4	93.40	0	0.00	93.20	4	1,871	0.21%
2020/09/23	1	99.50	1	99.40	99.10	0	1,847	0.00%
2020/09/22	0	0.00	2	100.75	100.50	-2	1,853	-0.11%
2020/09/21	2	101.00	1	103.00	101.00	1	1,863	0.05%
2020/09/17	2	100.25	0.3	100.00	99.80	1.7	1,892	0.09%
2020/09/15	2	99.90	0	0.00	99.90	2	1,910	0.10%
2020/09/14	1	99.20	0	0.00	99.30	1	1,919	0.05%
2020/09/11	1	98.05	1	99.00	98.80	0	1,964	0.00%
2020/09/10	27	99.37	0	0.00	97.70	27	1,971	1.37%
2020/09/09	1	100.50	1	98.90	100.00	0	1,995	0.00%
2020/09/08	4	101.13	0	0.00	101.50	4	2,115	0.19%
2020/09/07	6	102.83	1	101.50	101.50	5	2,247	0.22%
2020/09/04	4	102.50	3	102.17	103.00	1	2,381	0.04%
2020/09/03	2	103.75	2	104.00	105.50	0	2,422	0.00%
2020/09/02	8	105.69	3	105.67	105.00	5	2,564	0.19%
2020/09/01	3	105.50	14	106.32	107.00	-11	2,544	-0.43%
2020/08/31	10	104.75	2	105.00	104.50	8	2,495	0.32%
2020/08/28	113	106.27	20	106.45	104.50	93	2,530	3.67%	大買/
2020/08/27	5	102.70	1	103.00	102.50	4	2,466	0.16%
2020/08/26	0	0.00	1	100.00	102.00	-1	2,445	-0.04%
2020/08/21	1	97.60	0	0.00	98.70	1	2,471	0.04%
2020/08/20	0	0.00	1	94.70	94.20	-1	2,468	-0.04%
2020/08/18	0	0.00	1	99.50	99.50	-1	2,456	-0.04%
2020/08/14	1	99.90	0	0.00	99.90	1	2,471	0.04%
2020/08/13	5	98.00	1	96.80	96.60	4	2,480	0.16%
2020/08/11	0	0.00	1	96.70	97.80	-1	2,510	-0.04%
2020/08/06	0	0.00	1	98.30	98.30	-1	2,557	-0.04%
2020/08/05	4	96.60	3	97.23	97.40	1	2,623	0.04%
2020/08/04	1	97.30	2	96.80	96.70	-1	2,647	-0.04%
2020/08/03	1	94.70	2	93.85	93.70	-1	2,645	-0.04%
2020/07/31	11	94.95	7	95.10	95.40	4	2,679	0.15%
2020/07/27	3	98.77	1	99.10	96.90	2	2,876	0.07%
2020/07/24	2	101.50	0	0.00	100.50	2	2,857	0.07%
2020/07/23	11	103.00	2	103.75	102.00	9	2,884	0.31%
2020/07/22	3	102.00	0	0.00	102.00	3	2,876	0.10%
2020/07/21	0	0.00	11	103.00	103.50	-11	2,872	-0.38%
2020/07/20	1	100.00	2	100.25	100.50	-1	2,884	-0.03%
2020/07/17	9	101.33	0	0.00	101.00	9	2,888	0.31%
2020/07/16	3	101.50	2	102.50	102.50	1	2,925	0.03%
2020/07/15	2	101.50	0	0.00	101.00	2	2,936	0.07%
2020/07/14	1	100.50	1	100.50	100.00	0	2,985	0.00%
2020/07/13	1	103.00	0	0.00	103.00	1	3,030	0.03%
2020/07/10	2	101.25	0	0.00	100.00	2	3,128	0.06%
2020/07/09	1	103.00	0	0.00	103.00	1	3,146	0.03%
2020/07/08	1	106.50	0	0.00	105.50	1	3,137	0.03%
2020/07/07	3	108.82	6	108.92	107.00	-3	3,122	-0.10%
2020/07/06	2	106.75	1	106.50	105.50	1	3,093	0.03%
2020/07/03	0	0.00	1	105.00	105.00	-1	3,141	-0.03%
2020/07/02	1	105.00	0	0.00	104.50	1	3,169	0.03%
2020/07/01	0	0.00	4	103.00	102.50	-4	3,167	-0.13%
2020/06/30	0	0.00	1	101.00	101.00	-1	3,181	-0.03%
2020/06/29	1	100.00	1	100.00	100.00	0	3,205	0.00%
2020/06/24	1	106.00	0	0.00	106.00	1	3,235	0.03%
2020/06/16	2	108.00	2	107.00	107.00	0	3,837	0.00%
2020/06/15	5	110.30	2	113.25	106.00	3	3,829	0.08%
2020/06/12	3	104.00	3	106.33	110.00	0	3,716	0.00%
2020/06/11	3	105.17	9	104.83	103.50	-6	3,607	-0.17%
2020/06/10	8	102.94	6	102.00	101.50	2	3,493	0.06%
2020/06/09	13	104.08	18	104.44	102.50	-5	3,501	-0.14%
2020/06/08	3	98.00	0	0.00	97.20	3	3,380	0.09%
2020/06/05	1	99.30	0	0.00	99.40	1	3,363	0.03%
2020/06/04	6	100.02	7	99.76	100.00	-1	3,388	-0.03%
2020/06/03	3	96.80	2	98.20	98.00	1	3,374	0.03%
2020/06/02	1	94.40	0	0.00	94.40	1	3,354	0.03%
2020/06/01	5	93.66	3	94.33	94.30	2	3,350	0.06%
2020/05/29	8	92.84	0	0.00	92.70	8	3,381	0.24%
2020/05/27	2	95.15	1	95.10	95.00	1	3,353	0.03%
2020/05/26	1	96.00	0	0.00	95.80	1	3,374	0.03%
2020/05/25	0	0.00	1	94.30	95.00	-1	3,377	-0.03%
2020/05/22	7	96.93	0	0.00	95.60	7	3,380	0.21%
2020/05/21	1	98.70	1	97.70	98.90	0	3,388	0.00%
2020/05/20	0	0.00	1	98.50	98.50	-1	3,367	-0.03%
2020/05/19	6	93.20	0	0.00	95.50	6	3,376	0.18%
2020/05/18	2	93.00	0	0.00	92.00	2	3,419	0.06%
2020/05/15	36	94.10	2	94.35	92.10	34	3,405	1.00%
2020/05/14	1	96.50	2	95.35	93.90	-1	3,387	-0.03%
2020/05/13	2	97.25	0	0.00	97.00	2	3,393	0.06%
2020/05/12	12	97.16	4	97.88	97.20	8	3,378	0.24%
2020/05/11	16	95.51	1	94.80	95.20	15	3,320	0.45%
2020/05/08	6	96.33	1	95.90	96.20	5	3,287	0.15%
2020/05/07	11	97.15	2	97.00	97.40	9	3,279	0.27%
2020/05/06	3	95.10	2	93.10	95.00	1	3,281	0.03%
2020/05/05	22	93.60	1	92.80	92.80	21	3,261	0.64%
2020/05/04	13	91.75	6	92.50	92.40	7	3,284	0.21%
2020/04/30	9	94.92	1	95.00	95.40	8	3,293	0.24%
2020/04/29	5	87.18	2	87.10	86.80	3	3,189	0.09%
2020/04/27	0	0.00	2	85.20	85.20	-2	3,226	-0.06%
2020/04/24	1	84.80	1	84.10	83.70	0	3,222	0.00%
2020/04/23	1	84.90	1	85.80	85.00	0	3,233	0.00%
2020/04/21	6	83.22	0	0.00	82.30	6	3,252	0.18%
2020/04/20	2	86.45	0	0.00	85.80	2	3,259	0.06%
2020/04/17	0	0.00	1	87.20	86.70	-1	3,273	-0.03%
2020/04/16	2	86.45	2	86.50	86.50	0	3,287	0.00%
2020/04/15	4	86.38	1	87.50	89.00	3	3,298	0.09%
2020/04/13	1	80.30	0	0.00	79.80	1	3,389	0.03%
2020/04/09	2	84.30	0	0.00	81.40	2	3,612	0.06%
2020/04/08	1	81.50	1	79.60	83.00	0	3,560	0.00%
2020/04/07	2	77.60	0	0.00	78.00	2	3,487	0.06%
2020/04/01	1	76.70	0.2	76.80	76.50	0.8	3,404	0.02%
2020/03/31	0	0.00	3	77.73	76.10	-3	3,388	-0.09%
2020/03/30	0	0.00	1	78.60	77.90	-1	3,371	-0.03%
2020/03/27	1	79.50	4	80.68	79.30	-3	3,367	-0.09%
2020/03/26	1	73.80	0	0.00	75.50	1	3,198	0.03%
2020/03/25	5	71.92	1	72.70	71.20	4	3,033	0.13%
2020/03/24	12	68.28	10	68.61	68.80	2	2,935	0.07%
2020/03/23	1	72.90	0	0.00	72.90	1	2,812	0.04%
2020/03/16	2	92.25	0	0.00	90.60	2	2,664	0.08%
2020/03/13	0	0.00	1	88.60	93.00	-1	2,640	-0.04%
2020/03/12	0	0.00	8	95.91	96.30	-8	2,564	-0.31%
2020/03/10	1	101.00	1	101.50	103.50	0	2,490	0.00%
2020/03/09	1	106.00	0	0.00	104.50	1	2,443	0.04%
2020/03/06	3	109.83	0	0.00	110.00	3	2,387	0.13%
2020/03/05	0	0.00	2	113.50	113.50	-2	2,358	-0.08%
2020/03/04	2	112.50	0	0.00	112.00	2	2,348	0.09%
2020/03/03	2	118.50	5	116.60	116.00	-3	2,303	-0.13%
2020/03/02	8	115.38	0	0.00	115.00	8	2,310	0.35%
2020/02/27	1	115.00	0	0.00	115.50	1	2,285	0.04%
2020/02/25	0	0.00	1	120.00	121.50	-1	2,228	-0.04%
2020/02/20	4	124.38	3	124.00	125.00	1	2,169	0.05%
2020/02/19	1	123.50	3	123.33	123.50	-2	2,107	-0.09%
2020/02/17	1	118.50	3	118.00	118.00	-2	2,041	-0.10%
2020/02/14	1	118.50	0	0.00	120.00	1	2,030	0.05%
2020/02/13	1	116.00	0	0.00	116.00	1	2,001	0.05%
2020/02/12	0	0.00	1	117.00	118.00	-1	1,995	-0.05%
2020/02/07	2	117.75	0	0.00	117.00	2	1,956	0.10%
2020/02/06	0	0.00	1	123.50	122.00	-1	1,914	-0.05%
2020/02/05	3	125.83	1	127.00	123.00	2	1,891	0.11%
2020/02/04	2	123.50	39	120.09	123.00	-37	1,812	-2.04%
2020/01/31	28	119.00	0	0.00	120.00	28	1,716	1.63%
2020/01/30	0	0.00	20	117.23	117.00	-20	1,713	-1.17%
2020/01/20	3	122.50	0	0.00	122.50	3	1,692	0.18%
2020/01/17	10	123.00	0	0.00	123.00	10	1,725	0.58%
2020/01/16	10	122.50	0	0.00	122.50	10	1,854	0.54%
2020/01/15	6	123.00	6	124.50	122.50	0	1,848	0.00%
2020/01/13	5	121.90	0	0.00	121.00	5	1,754	0.28%
2020/01/10	6	120.58	1	121.50	121.50	5	1,726	0.29%
2020/01/09	4	126.38	1	129.50	124.00	3	1,658	0.18%
2020/01/08	6	127.67	7	127.36	125.50	-1	1,591	-0.06%
2020/01/07	3	125.17	2	125.25	126.00	1	1,438	0.07%
2020/01/06	3	124.83	2	124.00	123.00	1	1,351	0.07%
2020/01/03	2	121.00	2	120.25	121.00	0	1,218	0.00%
2019/12/27	0	0.00	143	114.80	114.50	-143	1,189	-12.02%	大賣/鉅額交易
2019/12/24	2	120.00	8	117.38	116.50	-6	1,172	-0.51%
2019/12/23	5	114.60	0	0.00	114.50	5	1,115	0.45%
2019/12/20	2	115.50	0	0.00	115.00	2	1,115	0.18%
2019/12/17	1	116.00	17	115.50	117.00	-16	1,096	-1.46%
2019/12/06	1	111.50	0	0.00	111.50	1	998	0.10%
2019/11/29	0	0.00	10	114.00	114.00	-10	1,042	-0.96%
2019/11/28	9	115.00	0	0.00	113.00	9	1,054	0.85%
2019/11/26	9	111.00	0	0.00	111.50	9	1,132	0.79%
2019/11/18	1	111.50	0	0.00	110.50	1	1,218	0.08%
2019/10/30	1	114.00	0	0.00	113.50	1	1,357	0.07%
2019/10/29	0	0.00	3	114.50	114.50	-3	1,376	-0.22%
2019/10/28	11	114.27	0	0.00	112.00	11	1,358	0.81%
2019/10/25	1	114.50	20	114.50	114.50	-19	1,325	-1.43%
2019/10/24	32	114.69	19	112.47	115.50	13	1,298	1.00%
2019/10/17	1	105.00	0	0.00	105.50	1	1,215	0.08%
2019/10/15	0	0.00	1	106.00	107.00	-1	1,205	-0.08%
2019/10/14	2	105.00	0	0.00	104.50	2	1,226	0.16%
2019/10/09	3	104.83	0	0.00	104.50	3	1,232	0.24%
2019/10/08	1	106.00	0	0.00	106.00	1	1,246	0.08%
2019/10/07	1	106.00	1	106.50	107.00	0	1,256	0.00%
2019/10/04	2	109.75	1	109.50	108.50	1	1,272	0.08%
2019/10/03	1	115.00	1	115.50	114.50	0	1,220	0.00%
2019/09/26	0	0.00	0.1	114.50	114.50	-0.1	1,309	-0.01%
2019/09/24	0	0.00	1	115.00	115.50	-1	1,377	-0.07%
2019/09/20	5	111.50	0	0.00	112.00	5	1,418	0.35%
2019/09/19	1	112.50	0	0.00	112.00	1	1,422	0.07%
2019/09/17	10	111.50	0	0.00	111.00	10	1,445	0.69%
2019/09/09	1	110.00	0	0.00	110.00	1	1,561	0.06%
2019/09/05	1	114.00	1	114.00	112.00	0	1,632	0.00%
2019/09/02	0	0.00	1	117.00	116.50	-1	1,637	-0.06%
2019/08/30	0	0.00	1	116.50	116.00	-1	1,625	-0.06%
2019/08/29	2	115.50	0	0.00	114.50	2	1,570	0.13%
2019/08/28	0	0.00	2	110.75	114.00	-2	1,542	-0.13%
2019/08/15	0	0.00	5	104.00	105.00	-5	1,560	-0.32%
2019/08/13	1	108.50	1	109.00	108.00	0	1,591	0.00%
2019/08/07	1	108.50	0	0.00	109.00	1	1,657	0.06%
2019/08/06	1	105.00	4	109.25	110.50	-3	1,717	-0.17%
2019/08/05	1	109.50	0	0.00	108.00	1	1,748	0.06%
2019/08/02	0	0.00	1	110.50	111.00	-1	1,808	-0.06%
2019/07/29	1	110.00	0	110.00	110.00	1	2,056	0.05%
2019/07/26	0	0.00	1	112.50	112.50	-1	2,054	-0.05%
2019/07/23	3	112.00	1	111.50	110.50	2	2,028	0.10%
2019/07/22	5	113.60	0	0.00	114.00	5	2,008	0.25%
2019/07/17	11	112.91	0	0.00	112.00	11	1,974	0.56%
2019/07/16	1	114.00	6	114.33	114.00	-5	1,965	-0.25%
2019/07/15	0	0.00	1	112.50	113.50	-1	1,936	-0.05%
2019/07/12	1	110.00	1	112.50	113.00	0	1,921	0.00%
2019/07/11	0	0.00	1	112.00	112.00	-1	1,894	-0.05%
2019/07/10	120	112.00	2	110.25	112.00	118	1,870	6.31%	大買/鉅額交易
2019/07/09	0	0.00	1	107.00	107.50	-1	1,863	-0.05%
2019/07/05	1	107.50	2	106.25	107.00	-1	1,866	-0.05%
2019/07/04	2	108.25	0	0.00	107.00	2	1,879	0.11%
2019/07/03	2	111.00	4	109.38	108.50	-2	1,855	-0.11%
2019/07/02	0	0.00	2	107.00	107.00	-2	1,812	-0.11%
2019/07/01	2	108.00	4	103.00	107.50	-2	1,819	-0.11%
2019/06/28	1	99.80	4	100.00	101.50	-3	1,774	-0.17%
2019/06/27	4	97.65	5	96.90	98.20	-1	1,743	-0.06%
2019/06/25	5	95.40	1	96.70	95.00	4	1,719	0.23%
2019/06/21	1	97.80	1	99.10	97.00	0	1,717	0.00%
2019/06/20	0	0.00	3	96.00	96.40	-3	1,717	-0.17%
2019/06/18	3	94.90	0	0.00	94.60	3	1,740	0.17%
2019/06/13	2	93.95	5	92.50	93.60	-3	1,734	-0.17%
2019/06/12	5	91.70	5	92.70	91.60	0	1,713	0.00%
2019/06/11	5.2	90.64	0	0.00	91.90	5.2	1,741	0.30%
2019/05/28	0	0.00	2	94.20	93.60	-2	1,896	-0.11%
2019/05/24	4	91.15	0	0.00	91.50	4	1,888	0.21%
2019/05/23	1	89.20	2	90.20	91.90	-1	1,890	-0.05%
2019/05/21	1	92.80	4	91.33	93.70	-3	1,891	-0.16%
2019/05/20	4	86.85	4	87.88	88.70	0	1,859	0.00%
2019/05/17	2	86.20	2	87.00	86.20	0	1,840	0.00%
2019/05/15	0	0.00	5	89.50	91.30	-5	1,806	-0.28%
2019/05/14	5	85.00	0	0.00	87.20	5	1,811	0.28%
2019/05/13	0	0.00	6	89.47	88.60	-6	1,760	-0.34%
2019/05/10	3	91.40	2	92.65	92.10	1	1,722	0.06%
2019/05/09	8	98.00	7	98.60	93.80	1	1,658	0.06%
2019/05/08	5	102.00	3	102.00	102.00	2	1,497	0.13%
2019/05/07	1	110.00	0	0.00	109.50	1	1,399	0.07%
2019/04/25	1	113.50	0	0.00	113.50	1	1,427	0.07%
2019/04/22	0	115.50	0	0.00	115.00	0	1,420	0.00%
2019/04/19	0	0.00	2	114.50	114.50	-2	1,434	-0.14%
2019/04/16	1	116.00	1	114.50	115.50	0	1,447	0.00%
2019/04/15	2	114.75	0	0.00	114.50	2	1,449	0.14%
2019/04/11	1	118.50	1	118.00	118.00	0	1,448	0.00%
2019/04/10	0	0.00	7	118.43	118.50	-7	1,434	-0.49%
2019/04/08	2	117.25	0	117.00	117.00	2	1,412	0.14%
2019/04/03	0	0.00	1	115.50	115.50	-1	1,385	-0.07%
2019/03/28	1	113.50	0	0.00	113.50	1	1,339	0.07%
2019/03/27	1	113.00	0	0.00	113.00	1	1,341	0.07%
2019/03/25	3	113.50	2	113.00	113.00	1	1,330	0.08%
2019/03/22	6	114.50	100	114.50	116.00	-94	1,313	-7.16%
2019/03/20	1	114.50	2	115.25	116.00	-1	1,249	-0.08%
2019/03/19	1	117.00	0	0.00	115.50	1	1,238	0.08%
2019/03/18	1	115.00	0	0.00	115.50	1	1,248	0.08%
2019/03/15	1	115.50	2	117.00	117.50	-1	1,293	-0.08%
2019/03/14	100	114.50	0	0.00	115.00	100	1,290	7.75%
2019/03/13	2	114.50	0	0.00	115.00	2	1,283	0.16%
2019/03/08	1	117.00	1	117.50	118.00	0	1,368	0.00%
2019/03/07	0	0.00	2	119.00	119.00	-2	1,378	-0.15%
2019/02/26	1	121.00	0	0.00	120.50	1	1,396	0.07%
2019/02/22	2	121.50	0	0.00	121.50	2	1,408	0.14%
2019/02/21	2	123.00	7	123.43	123.00	-5	1,413	-0.35%
2019/02/14	5	120.00	0	0.00	120.00	5	1,433	0.35%
2019/02/13	1	118.00	0	0.00	118.50	1	1,435	0.07%
2019/02/12	1	120.50	0	0.00	119.50	1	1,414	0.07%
2019/02/11	1	120.00	0	0.00	120.00	1	1,496	0.07%
2019/01/30	0	0.00	1	119.50	120.00	-1	1,506	-0.07%
2019/01/25	0	0.00	0	120.00	120.00	0	1,619	0.00%
2019/01/22	3	118.33	0	0.00	119.00	3	1,706	0.18%
2019/01/21	2	120.00	0	0.00	120.00	2	1,732	0.12%
2019/01/17	1	121.50	4	124.00	121.50	-3	1,846	-0.16%
2019/01/15	0	0.00	5	123.00	123.50	-5	1,865	-0.27%
2019/01/11	0	0.00	2	123.00	121.50	-2	1,874	-0.11%
2019/01/08	0	0.00	0	121.50	120.50	0	1,867	0.00%
2019/01/04	3	116.50	80	116.65	118.50	-77	1,911	-4.03%
2019/01/03	4	119.50	0	0.00	119.00	4	1,962	0.20%
2019/01/02	5	121.50	0	0.00	120.50	5	1,958	0.26%
2018/12/13	1	123.00	0	0.00	123.00	1	2,383	0.04%
2018/12/12	0	0.00	3	123.00	123.50	-3	2,445	-0.12%
2018/12/11	0	0.00	3	122.00	120.50	-3	2,570	-0.12%
2018/12/10	6	120.17	1	121.00	120.00	5	2,583	0.19%
2018/12/07	1	126.00	1	128.00	125.00	0	2,522	0.00%
2018/12/06	3	125.33	0	0.00	125.50	3	2,500	0.12%
2018/12/04	1	133.00	0	0.00	132.00	1	2,481	0.04%
2018/12/03	0	0.00	3	135.33	135.00	-3	2,437	-0.12%
2018/11/30	1	128.00	8	126.50	128.00	-7	2,331	-0.30%
2018/11/29	0	0.00	2	127.00	125.00	-2	2,290	-0.09%
2018/11/28	1	125.00	0	0.00	125.00	1	2,288	0.04%
2018/11/26	2	121.00	1	122.00	121.00	1	2,288	0.04%
2018/11/23	3	121.50	1	122.50	120.50	2	2,267	0.09%
2018/11/22	2	124.25	4.3	124.12	123.50	-2.3	2,233	-0.10%
2018/11/21	50	127.20	0	0.00	127.50	50	2,223	2.25%
2018/11/20	30	128.00	0	0.00	129.00	30	2,222	1.35%
2018/11/19	0	0.00	4	129.75	130.00	-4	2,261	-0.18%
2018/11/16	0	0.00	1	126.00	127.00	-1	2,236	-0.04%
2018/11/14	2	124.75	0	0.00	125.00	2	2,249	0.09%
2018/11/13	6	120.00	0	0.00	126.50	6	2,273	0.26%
2018/11/09	7	123.50	0	0.00	126.50	7	2,221	0.32%
2018/11/08	4	126.75	2	125.75	125.00	2	2,203	0.09%
2018/11/07	11	129.55	33	130.20	131.00	-22	2,114	-1.04%
2018/11/06	4	129.00	1	127.50	126.00	3	2,128	0.14%
2018/11/05	3	130.17	4	128.50	129.00	-1	2,152	-0.05%
2018/11/02	27	134.17	15	133.70	134.50	12	2,131	0.56%
2018/10/31	1	130.00	4.1	131.07	129.50	-3.1	2,071	-0.15%
2018/10/30	6	127.42	3	129.00	127.00	3	2,037	0.15%
2018/10/29	5	125.50	7	125.07	129.00	-2	2,051	-0.10%
2018/10/26	5	123.90	3	129.00	122.50	2	2,058	0.10%
2018/10/25	6	128.08	8	128.19	128.00	-2	2,008	-0.10%
2018/10/24	1	124.00	2	126.00	125.50	-1	1,933	-0.05%
2018/10/23	0	0.00	1	122.00	122.50	-1	1,928	-0.05%
2018/10/22	1	121.00	0	0.00	122.00	1	1,936	0.05%
2018/10/19	1	118.00	0	0.00	122.50	1	1,945	0.05%
2018/10/18	1	121.00	0	0.00	121.50	1	1,986	0.05%
2018/10/17	1	123.00	5	123.20	122.00	-4	2,121	-0.19%
2018/10/16	1	120.50	0	0.00	119.50	1	2,111	0.05%
2018/10/15	5	120.60	0	0.00	119.50	5	2,129	0.23%
2018/10/11	4	118.75	1	118.00	121.00	3	2,097	0.14%
2018/10/08	3	126.50	1	132.00	127.50	2	2,021	0.10%
2018/10/05	2	129.00	0	0.00	130.00	2	2,013	0.10%
2018/10/02	0	0.00	0.2	134.00	134.00	-0.2	1,970	-0.01%
2018/10/01	0	0.00	1	135.00	135.50	-1	1,948	-0.05%
2018/09/28	5	134.00	1	133.50	132.00	4	1,927	0.21%
2018/09/26	1	135.00	2	137.50	139.50	-1	1,878	-0.05%
2018/09/25	0	0.00	2	138.00	137.50	-2	1,890	-0.11%
2018/09/21	2	140.50	4	140.00	139.50	-2	1,932	-0.10%
2018/09/19	2	135.00	26	135.75	136.50	-24	1,826	-1.31%
2018/09/18	2	133.00	42	132.05	131.50	-40	1,773	-2.26%
2018/09/17	1	132.00	4	132.50	136.50	-3	1,745	-0.17%
2018/09/13	60	118.75	1	120.00	118.00	59	1,597	3.69%
2018/09/10	4	116.63	0	0.00	118.00	4	1,666	0.24%
2018/09/07	0	0.00	14	119.43	119.50	-14	1,685	-0.83%
2018/09/05	1	120.50	0	0.00	121.00	1	1,746	0.06%
2018/09/03	7	121.71	0	0.00	121.00	7	1,819	0.38%
2018/08/31	0.1	125.00	0	0.00	125.00	0.1	1,920	0.00%
2018/08/30	0.8	128.00	0	0.00	126.50	0.8	2,139	0.04%
2018/08/29	6	125.50	0	0.00	125.50	6	2,177	0.28%
2018/08/28	0	0.00	1	127.00	126.50	-1	2,197	-0.05%
2018/08/27	0	0.00	12	122.50	124.50	-12	2,203	-0.54%
2018/08/24	13	120.15	1	123.50	121.00	12	2,224	0.54%
2018/08/21	2	124.00	1	124.00	125.00	1	2,279	0.04%
2018/08/20	8	127.44	2	127.00	124.50	6	2,284	0.26%
2018/08/16	0	0.00	1.3	128.12	128.50	-1.3	2,299	-0.06%
2018/08/15	2	128.50	3	128.00	128.50	-1	2,337	-0.04%
2018/08/13	2	130.00	0	0.00	130.00	2	2,447	0.08%
2018/08/10	1	129.00	1	132.00	132.00	0	2,453	0.00%
2018/08/09	1	132.00	0	0.00	133.50	1	2,416	0.04%
2018/08/08	2	137.50	0	0.00	137.00	2	2,413	0.08%
2018/08/07	1	137.00	0	0.00	135.50	1	2,528	0.04%
2018/08/03	0	0.00	4	137.38	137.50	-4	2,564	-0.16%
2018/08/02	1	134.00	0	0.00	133.00	1	2,551	0.04%
2018/07/31	1	130.00	4	130.88	130.00	-3	2,524	-0.12%
2018/07/30	4	131.00	0	0.00	130.00	4	2,518	0.16%
2018/07/27	0	0.00	2	134.50	135.00	-2	2,524	-0.08%
2018/07/26	0	0.00	1	133.50	132.50	-1	2,536	-0.04%
2018/07/25	1	130.00	2	132.75	133.00	-1	2,533	-0.04%
2018/07/24	4	129.13	1	128.00	129.00	3	2,531	0.12%
2018/07/20	2	139.00	0	0.00	137.50	2	2,419	0.08%
2018/07/18	1	143.50	0	0.00	143.00	1	2,443	0.04%
2018/07/13	1	143.50	1	144.00	144.00	0	2,499	0.00%
2018/07/12	1	141.00	0	0.00	143.00	1	2,540	0.04%
2018/07/11	0	0.00	20	140.50	140.50	-20	2,564	-0.78%
2018/07/09	2	140.75	1	142.50	141.00	1	2,594	0.04%
2018/07/06	23	141.67	4	140.50	142.00	19	2,602	0.73%
2018/07/04	0	0.00	3	140.00	140.50	-3	2,620	-0.11%
2018/07/03	3	146.00	0	0.00	143.00	3	2,659	0.11%
2018/06/28	0	0.00	1	147.50	147.00	-1	2,591	-0.04%
2018/06/27	0	0.00	3	146.83	146.00	-3	2,605	-0.12%
2018/06/26	3	142.67	4	141.75	144.00	-1	2,704	-0.04%
2018/06/21	0	0.00	1	150.00	149.00	-1	2,738	-0.04%
2018/06/20	1	148.50	3	147.67	149.00	-2	2,777	-0.07%
2018/06/19	10	150.50	0	0.00	150.00	10	2,773	0.36%
2018/06/15	0	0.00	12	154.08	154.50	-12	2,765	-0.43%
2018/06/14	0	0.00	6	152.42	152.00	-6	2,810	-0.21%
2018/06/13	4	151.88	4	152.13	150.00	0	2,917	0.00%
2018/06/12	11	149.23	2	151.75	148.00	9	2,897	0.31%
2018/06/11	7	150.71	8	149.31	150.50	-1	2,887	-0.03%
2018/06/08	6	151.58	2	153.00	149.00	4	2,863	0.14%
2018/06/07	6.1	155.82	16	155.09	156.00	-9.9	2,788	-0.36%
2018/06/06	1	146.00	8	147.06	146.50	-7	2,585	-0.27%
2018/06/05	0	0.00	108	142.19	143.00	-108	2,557	-4.22%	大賣/鉅額交易
2018/06/01	2	145.25	3	145.17	145.00	-1	2,561	-0.04%
2018/05/31	11	145.50	29	145.48	145.00	-18	2,532	-0.71%
2018/05/29	99	142.96	0	0.00	141.50	99	2,450	4.04%
2018/05/24	1	142.00	101	140.01	139.50	-100	2,475	-4.04%	大賣/
2018/05/23	12	140.13	0	0.00	140.00	12	2,509	0.48%
2018/05/22	7	142.29	3	143.83	143.50	4	2,494	0.16%
2018/05/18	0	0.00	10	140.00	138.00	-10	2,441	-0.41%
2018/05/16	1	137.00	4	138.00	137.50	-3	2,441	-0.12%
2018/05/15	4	139.13	16	139.38	139.50	-12	2,461	-0.49%
2018/05/14	0	0.00	3	134.33	134.50	-3	2,424	-0.12%
2018/05/03	1	133.00	1	134.00	132.50	0	2,528	0.00%
2018/04/30	1	132.00	1	132.00	132.00	0	2,582	0.00%
2018/04/24	10	126.80	1	126.00	125.00	9	2,716	0.33%
2018/04/23	10	128.50	1	130.00	128.00	9	2,710	0.33%
2018/04/20	0	0.00	1	131.00	131.00	-1	2,731	-0.04%
2018/04/18	1	133.00	14	130.54	133.00	-13	2,710	-0.48%
2018/04/17	10	126.00	0	0.00	126.50	10	2,692	0.37%
2018/04/12	100	130.00	10	130.00	130.00	90	2,784	3.23%
2018/04/09	0	0.00	1	128.00	127.00	-1	2,885	-0.03%
2018/04/03	3	120.67	1	120.50	122.50	2	2,836	0.07%
2018/03/29	2	123.50	1	123.00	124.00	1	2,855	0.04%
2018/03/28	1	129.00	1	129.00	127.00	0	2,786	0.00%
2018/03/27	5	132.00	0	0.00	132.00	5	2,738	0.18%
2018/03/22	4	134.25	4	136.75	134.50	0	2,737	0.00%
2018/03/21	0	0.00	1	137.00	136.50	-1	2,758	-0.04%
2018/03/20	0	0.00	2	137.50	137.00	-2	2,768	-0.07%
2018/03/19	8	136.00	9	135.61	136.50	-1	2,824	-0.03%
2018/03/16	0	0.00	100	129.50	129.00	-100	2,723	-3.67%
2018/03/14	11	129.95	0	0.00	130.50	11	2,699	0.41%
2018/03/13	0	0.00	5	130.30	131.00	-5	2,704	-0.18%
2018/03/12	70	126.64	1	126.50	126.50	69	2,667	2.59%
2018/03/09	20	127.00	0	0.00	127.50	20	2,659	0.75%
2018/03/06	1	129.00	1	128.00	128.00	0	2,633	0.00%
2018/03/01	1	130.00	0	0.00	130.00	1	2,640	0.04%
2018/02/27	0	0.00	2	130.50	129.50	-2	2,626	-0.08%
2018/02/26	3	129.00	1	129.50	129.50	2	2,601	0.08%
2018/02/23	1	131.00	0	0.00	127.00	1	2,586	0.04%
2018/02/21	10	123.00	1	123.50	125.00	9	2,507	0.36%
2018/02/12	4	122.00	0	0.00	122.00	4	2,458	0.16%
2018/02/09	1	123.00	2	122.00	123.00	-1	2,459	-0.04%
2018/02/08	0	0.00	3	123.67	122.50	-3	2,429	-0.12%
2018/02/07	12	122.92	0	0.00	122.50	12	2,419	0.50%
2018/02/06	4	120.25	0	0.00	120.00	4	2,383	0.17%
2018/01/31	2	123.00	0	0.00	123.00	2	2,342	0.09%
2018/01/30	2	125.00	3	126.00	125.00	-1	2,336	-0.04%
2018/01/29	0	0.00	2	124.25	123.50	-2	2,331	-0.09%
2018/01/26	5	122.40	1	121.50	122.50	4	2,359	0.17%
2018/01/25	0	0.00	0	128.00	126.00	0	2,283	0.00%
2018/01/24	2	127.75	0	0.00	128.50	2	2,264	0.09%
2018/01/23	3	127.50	2	127.50	128.00	1	2,229	0.04%
2018/01/22	10	127.65	1	129.00	129.50	9	2,200	0.41%
2018/01/19	0	0.00	12	131.50	131.50	-12	2,229	-0.54%
2018/01/18	0	0.00	1	132.50	131.00	-1	2,207	-0.05%
2018/01/17	3	131.50	3	131.83	131.00	0	2,198	0.00%
2018/01/16	1	132.00	1	130.50	131.00	0	2,187	0.00%
2018/01/15	0	0.00	0.1	131.50	131.00	-0.1	2,181	0.00%
2018/01/12	0	0.00	1	131.00	130.50	-1	2,201	-0.05%
2018/01/10	17	129.62	10	130.30	131.00	7	2,199	0.32%
2018/01/09	1	137.50	0	0.00	137.00	1	2,112	0.05%
2018/01/08	0	0.00	3	137.50	136.50	-3	2,122	-0.14%
2018/01/04	4	139.88	4	141.25	141.50	0	2,193	0.00%
2018/01/03	0	0.00	1	147.00	144.50	-1	2,166	-0.05%
2018/01/02	0	0.00	1	146.00	145.50	-1	2,182	-0.05%