旭富 (4119)-元大-土城券商分點個股進出

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

旭富

(4119)

可現股當沖

股價
97.5
漲跌
▼0.5
漲幅
-0.51%
成交量
274張
產業
上市生技醫療類股
355人加入追蹤

立即追蹤
本地時間:13:30

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

旭富 (4119)籌碼相關－元大-土城券商分點個股進出

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-土城券商分點個股進出
元大-土城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
2024/11/21	1	96.80	0	0.00	98.00	1	178	0.56%
2024/11/19	0	0.00	4	95.88	96.10	-4	155	-2.57%
2024/11/13	3	95.90	3	95.80	96.00	0	136	0.00%
2024/09/12	0	0.00	0.1	86.90	87.50	-0.1	156	-0.06%
2024/08/05	0	0.00	0.1	87.48	86.60	-0.1	214	-0.05%
2024/08/02	0	0.00	0.1	91.12	91.00	-0.1	205	-0.04%
2024/08/01	0	0.00	0	92.10	92.20	0	204	-0.01%
2024/07/31	0	0.00	0	91.00	91.20	0	204	-0.01%
2024/07/26	0	0.00	0	91.00	91.50	0	201	-0.01%
2024/07/23	0	0.00	0	91.50	91.50	0	201	-0.01%
2024/07/16	1	93.00	0	0.00	92.70	1	197	0.51%
2024/07/15	0	0.00	4	91.30	92.80	-4	202	-1.98%
2024/07/10	0.1	91.30	0	0.00	91.60	0.1	204	0.02%
2024/07/09	0	91.50	0	0.00	91.80	0	205	0.01%
2024/06/28	0	90.20	0	0.00	90.40	0	205	0.01%
2024/06/26	0	90.50	0	0.00	90.50	0	203	0.01%
2024/06/20	0	90.40	0	0.00	90.20	0	206	0.01%
2024/06/19	0	90.50	0	0.00	90.20	0	205	0.01%
2024/06/18	0.1	90.10	0	0.00	90.40	0.1	206	0.02%
2024/06/12	0	90.50	0	0.00	90.40	0	211	0.01%
2024/06/05	0	0.00	0.4	92.50	92.90	-0.4	220	-0.18%
2024/05/20	0	92.80	0	0.00	93.40	0	233	0.01%
2024/05/17	0	93.90	0	0.00	93.90	0	230	0.01%
2024/05/16	0	0.00	2	91.61	92.50	-2	225	-0.90%
2024/05/10	0	0.00	1	91.00	90.90	-1	240	-0.42%
2024/05/03	0	0.00	0	88.50	88.50	0	242	-0.01%
2024/04/26	0	0.00	1	89.10	89.00	-1	245	-0.41%
2024/04/25	0	0.00	0	88.50	88.50	0	245	-0.01%
2024/04/23	0	0.00	0	87.80	87.80	0	252	-0.01%
2024/04/19	1	86.10	0	0.00	86.40	1	254	0.39%
2024/04/17	0	0.00	0	88.60	88.40	0	249	-0.01%
2024/04/15	0	0.00	0	88.40	87.70	0	252	-0.01%
2024/04/11	0	0.00	0	89.00	88.90	0	261	-0.01%
2024/04/10	0	0.00	0	89.80	89.50	0	261	-0.01%
2024/04/09	0	0.00	0	89.00	88.90	0	261	-0.01%
2024/04/02	0	0.00	0	89.35	88.60	0	259	-0.01%
2024/04/01	0	0.00	0	89.00	88.70	0	257	-0.01%
2024/03/29	0	88.70	0	88.75	88.40	0	258	0.00%
2024/03/28	0.1	88.20	0	0.00	88.30	0.1	258	0.03%
2024/03/27	0	88.00	0	88.30	87.50	0	259	0.00%
2024/03/25	0	88.20	0	0.00	87.60	0	261	0.01%
2024/03/22	0	87.40	0	0.00	87.60	0	265	0.01%
2024/03/21	1	87.70	0	0.00	87.70	1	274	0.36%
2024/03/19	0	88.00	0	88.00	87.90	0	280	0.00%
2024/03/18	0	87.10	0	0.00	86.90	0	284	0.00%
2024/03/15	1	87.50	0	0.00	87.40	1	285	0.35%
2024/03/14	0.1	87.47	0	0.00	87.20	0.1	286	0.03%
2024/03/12	1	89.20	0	0.00	89.00	1	278	0.36%
2024/03/08	0.1	90.70	0	92.00	90.40	0	273	0.01%
2024/03/07	2	90.35	0	0.00	90.50	2	269	0.75%
2024/03/06	0	0.00	0	91.00	90.90	0	270	-0.01%
2024/03/05	0	92.00	0	0.00	90.90	0	274	0.01%
2024/02/29	0	91.90	0	0.00	91.20	0	281	0.01%
2024/02/27	2	92.00	0	92.00	91.50	2	281	0.70%
2024/02/26	3.4	92.01	0	0.00	92.10	3.4	283	1.21%
2024/02/23	0	91.50	0	0.00	91.10	0	283	0.01%
2024/02/22	0	91.70	0	91.80	91.30	0	283	0.00%
2024/02/21	0	0.00	0	91.50	91.20	0	283	0.00%
2024/02/20	0.1	91.30	0	0.00	91.00	0.1	284	0.02%
2024/02/15	0	90.00	0	0.00	89.90	0	293	0.01%
2024/02/05	0	91.15	0	0.00	91.10	0	291	0.02%
2024/02/02	0	90.50	0	0.00	90.80	0	290	0.01%
2024/02/01	0	92.77	12.1	92.32	92.30	-12.1	299	-4.02%
2024/01/31	0	95.10	0	95.73	95.10	0	290	0.00%
2024/01/30	2	94.70	0	95.70	94.80	2	293	0.68%
2024/01/29	0	0.00	0	94.80	94.70	0	295	-0.01%
2024/01/26	0	0.00	5	94.80	94.60	-5	298	-1.68%
2024/01/25	15.2	95.68	0	95.00	94.50	15.1	299	5.06%
2024/01/22	0	95.50	0	96.00	95.30	0	304	0.00%
2024/01/19	0.1	94.93	0	0.00	95.00	0.1	308	0.03%
2024/01/17	0.2	94.45	0	0.00	93.90	0.2	313	0.07%
2024/01/16	0	96.50	0	0.00	96.10	0	308	0.01%
2024/01/15	0.3	97.57	0	97.70	97.20	0.2	308	0.07%
2024/01/11	0	97.10	0	97.00	96.80	0	309	0.00%
2024/01/09	0	97.90	0	0.00	97.30	0	317	0.01%
2024/01/05	0	0.00	0	99.90	100.00	0	317	-0.01%
2024/01/04	0	98.30	0	0.00	98.50	0	309	0.01%
2024/01/03	0	0.00	0	98.30	98.00	0	311	-0.01%
2024/01/02	0	98.00	0	0.00	98.30	0	315	0.01%
2023/12/29	0	96.95	0	0.00	96.80	0	313	0.01%
2023/12/28	0	96.95	0	0.00	96.70	0	314	0.01%
2023/12/20	0.1	98.00	0	98.10	97.70	0.1	307	0.02%
2023/12/19	0	96.30	2	96.50	96.70	-2	303	-0.65%
2023/12/18	0	0.00	2	97.90	97.50	-2	302	-0.66%
2023/12/05	2	92.35	0	0.00	91.60	2	281	0.71%
2023/12/04	1.4	93.13	0	0.00	93.00	1.4	278	0.49%
2023/12/01	1	92.00	0	0.00	91.80	1	271	0.37%
2023/11/28	0.2	91.03	0	0.00	90.30	0.2	264	0.06%
2023/11/14	28	87.25	0	0.00	86.70	28	243	11.51%
2023/11/13	10	88.20	0	0.00	88.20	10	233	4.28%
2023/11/09	6	88.50	2	89.40	89.00	4	223	1.79%
2023/10/23	6	88.90	0	0.00	90.60	6	212	2.83%
2023/10/20	14	89.40	0	0.00	89.00	14	215	6.51%
2023/10/18	44	91.05	0	0.00	90.10	44	222	19.75%
2023/10/17	14.2	92.50	0	0.00	92.10	14.2	221	6.41%
2023/10/16	0.1	94.73	0	0.00	93.80	0.1	219	0.05%
2023/10/06	2	99.00	0	0.00	98.90	2	223	0.90%
2023/09/21	36.1	94.40	0	0.00	94.00	36.1	280	12.88%
2023/09/20	16	95.45	0	0.00	95.20	16	277	5.76%
2023/09/19	8	96.05	0	0.00	96.00	8	283	2.82%
2023/09/13	36.1	97.15	0	0.00	96.60	36.1	293	12.28%
2023/09/12	22	98.59	0	0.00	98.00	22	295	7.44%
2023/09/05	2	100.00	0	0.00	100.00	2	297	0.67%
2023/09/04	0.1	99.94	0	0.00	99.60	0.1	298	0.03%
2023/09/01	6	99.30	0	0.00	99.90	6	301	1.99%
2023/08/31	2	99.50	0	0.00	99.50	2	301	0.66%
2023/08/30	0.1	100.50	0	0.00	100.00	0.1	301	0.02%
2023/08/29	0.1	100.50	0	0.00	99.90	0.1	302	0.02%
2023/08/25	8.1	102.00	0	0.00	101.50	8.1	304	2.64%
2023/08/18	0.1	101.00	0	0.00	100.50	0.1	320	0.02%
2023/08/14	10	99.80	0	0.00	100.00	10	334	2.99%
2023/08/07	0.1	104.50	0	0.00	104.00	0.1	379	0.01%
2023/08/02	0.2	103.00	0	0.00	102.50	0.2	392	0.05%
2023/07/31	0.1	103.50	0	0.00	103.00	0.1	397	0.01%
2023/07/26	0	116.50	0	0.00	115.00	0	401	0.01%
2023/07/25	1.1	115.00	0	0.00	114.50	1.1	397	0.27%
2023/07/24	0.1	115.00	0	0.00	113.50	0.1	399	0.03%
2023/07/14	0.1	110.00	0	0.00	108.00	0.1	453	0.02%
2023/07/12	0.2	104.63	0	0.00	104.00	0.2	464	0.04%
2023/07/10	1.1	109.91	0	0.00	108.50	1.1	470	0.23%
2023/07/07	0.1	117.00	0	0.00	116.50	0.1	450	0.02%
2023/07/06	0	0.00	2	118.75	117.50	-2	460	-0.43%
2023/07/05	0.1	118.00	3	118.00	117.00	-2.9	464	-0.62%
2023/07/04	1	117.50	0	0.00	117.50	1	469	0.21%
2023/07/03	1	118.00	0	0.00	119.50	1	483	0.21%
2023/06/30	3	118.50	0	0.00	118.50	3	488	0.61%
2023/05/26	0.1	114.50	0	0.00	113.00	0.1	801	0.01%
2023/05/25	1.2	115.17	0	0.00	115.00	1.2	802	0.15%
2023/05/04	0	0.00	1	129.50	130.00	-1	863	-0.12%
2023/04/20	1	129.00	1	129.50	126.00	0	818	0.00%
2023/04/19	0	0.00	14	132.50	132.50	-14	796	-1.76%
2023/04/18	0	0.00	2	130.50	130.00	-2	785	-0.25%
2023/04/17	0	128.50	6	129.50	129.00	-6	780	-0.77%
2023/04/14	0	0.00	6	128.00	128.50	-6	769	-0.78%
2023/04/13	0	0.00	4	126.75	125.50	-4	759	-0.53%
2023/04/11	2	123.50	11	124.95	124.00	-9	749	-1.20%
2023/04/10	0	0.00	2	121.50	121.50	-2	737	-0.27%
2023/04/07	1	123.00	5	123.10	123.00	-4	732	-0.55%
2023/04/06	2	121.75	2	120.75	121.50	0	744	0.00%
2023/03/30	0	0.00	12	121.25	117.50	-12	724	-1.66%
2023/03/29	0	0.00	4.5	119.12	118.50	-4.5	704	-0.63%
2023/03/28	0	0.00	1	117.00	116.50	-1	701	-0.14%
2023/03/27	1	117.50	1	116.00	116.00	0	697	0.00%
2023/03/23	0	114.50	0	0.00	114.50	0	692	0.00%
2023/03/21	0	0.00	1	113.00	113.00	-1	738	-0.14%
2023/03/17	1	113.50	1	112.50	112.00	0	739	0.00%
2023/03/16	2	113.50	1	112.50	112.00	1	731	0.14%
2023/03/15	2	115.00	13	117.42	117.50	-11	707	-1.56%
2023/03/14	2	113.50	2	114.50	111.00	0	663	0.00%
2023/03/09	0	0.00	3	116.83	112.00	-3	602	-0.50%
2023/03/08	0	0.00	1	114.00	114.50	-1	585	-0.17%
2023/03/03	0	0.00	5	116.10	114.50	-5	622	-0.80%
2023/02/24	0.5	108.81	0	0.00	108.00	0.5	754	0.07%
2023/02/23	0.4	111.75	0	0.00	111.00	0.4	744	0.05%
2023/02/22	3.5	111.58	5	114.80	111.50	-1.6	735	-0.21%
2023/02/21	0	0.00	66.1	110.25	114.50	-66.1	701	-9.42%
2023/02/20	2	103.50	6	104.00	104.50	-4	648	-0.62%
2023/02/16	0.5	101.50	0	0.00	101.50	0.5	643	0.08%
2023/02/10	1	101.50	0	0.00	99.30	1	658	0.15%
2023/02/09	0	0.00	12	103.21	102.50	-12	652	-1.84%
2023/02/08	0	0.00	5	100.00	100.50	-5	640	-0.78%
2023/02/07	0	0.00	6	100.50	100.50	-6	639	-0.94%
2023/02/06	1	99.30	1	98.60	99.30	0	634	0.00%
2023/01/17	0	0.00	8	98.84	98.10	-8	621	-1.29%
2023/01/16	0	0.00	6	97.05	97.90	-6	613	-0.98%
2023/01/13	0	0.00	1	95.80	95.30	-1	610	-0.16%
2023/01/12	0	0.00	1	96.00	95.90	-1	612	-0.16%
2023/01/06	0	0.00	5	95.00	95.00	-5	612	-0.82%
2022/12/26	0	0.00	1	97.50	97.30	-1	618	-0.16%
2022/12/23	0	0.00	1	96.00	95.30	-1	602	-0.17%
2022/12/20	4	94.13	0	0.00	92.70	4	607	0.66%
2022/12/15	1	96.50	0	0.00	96.20	1	599	0.17%
2022/12/13	1	100.50	26	100.07	98.00	-25	588	-4.25%
2022/12/12	0	0.00	1	96.00	95.90	-1	546	-0.18%
2022/11/29	2	92.70	2	92.65	92.70	0	597	0.00%
2022/11/28	1	93.80	1	94.40	93.80	0	590	0.00%
2022/11/25	2	96.35	19	98.72	93.90	-17	580	-2.93%
2022/11/24	4	101.90	6	100.43	98.90	-2	543	-0.37%
2022/11/23	4	95.80	1.5	94.90	96.40	2.5	427	0.58%
2022/11/09	5	89.16	0	0.00	88.70	5	393	1.27%
2022/11/07	3	89.90	0	0.00	90.80	3	387	0.77%
2022/11/03	2	89.50	0	0.00	89.60	2	377	0.53%
2022/10/31	5	86.50	0	0.00	86.40	5	367	1.36%
2022/10/20	0	86.95	0	0.00	86.90	0	359	0.00%
2022/10/19	0	87.80	0	0.00	87.80	0	357	0.00%
2022/09/26	0	0.00	1.2	88.56	88.20	-1.2	313	-0.37%
2022/09/15	0	0.00	110.8	95.68	93.90	-110.8	283	-39.14%	大賣/鉅額交易
2022/09/14	0	0.00	40.1	94.16	94.50	-40.1	244	-16.38%
2022/09/13	0	0.00	14	93.00	91.70	-14	221	-6.33%
2022/09/12	1	92.30	73	90.95	92.20	-72	211	-34.01%
2022/09/01	0	0.00	5	85.20	85.70	-5	178	-2.80%
2022/08/31	5	89.30	2	89.30	87.70	3	171	1.74%
2022/08/29	0.5	88.40	0	0.00	87.30	0.5	165	0.30%
2022/08/26	0	0.00	17	88.91	88.80	-17	159	-10.66%
2022/08/25	5	88.40	0	0.00	88.10	5	152	3.27%
2022/08/24	0	0.00	28	87.95	88.00	-28	149	-18.78%
2022/08/23	0	0.00	8	87.05	86.30	-8	139	-5.74%
2022/08/22	0	85.80	20	86.35	86.70	-20	135	-14.71%
2022/08/16	0	0.00	16	85.45	85.10	-16	124	-12.83%
2022/08/15	0	0.00	18	84.57	84.70	-18	121	-14.87%
2022/08/12	0	0.00	31	83.43	83.80	-31	117	-26.42%
2022/08/05	1	80.60	0	0.00	80.40	1	111	0.89%
2022/07/29	0	0.00	2	82.60	82.60	-2	117	-1.70%
2022/07/28	0	0.00	2	82.50	82.10	-2	117	-1.71%
2022/07/15	0.1	78.90	0	0.00	78.40	0.1	132	0.08%
2022/07/12	0.1	80.00	0	0.00	79.90	0.1	137	0.04%
2022/06/23	0	0.00	1	81.90	82.50	-1	149	-0.67%
2022/06/10	0.2	83.50	0	0.00	83.90	0.2	167	0.12%
2022/06/02	0	82.50	0	0.00	83.00	0	177	0.00%
2022/05/10	0.1	81.30	0	0.00	81.50	0.1	263	0.04%
2022/04/27	0.1	81.90	0	0.00	82.00	0.1	277	0.04%
2022/04/26	1.1	83.01	0	0.00	83.20	1.1	273	0.40%
2022/04/19	2	87.45	0	0.00	86.30	2	267	0.75%
2022/04/06	0.1	82.70	0	0.00	82.60	0.1	287	0.03%
2022/04/01	0.1	82.60	0	0.00	82.80	0.1	291	0.03%
2022/03/31	1.3	83.18	0	0.00	83.10	1.3	294	0.44%
2022/03/29	0.2	83.80	0	0.00	83.20	0.2	321	0.06%
2022/03/25	1.2	83.33	0	0.00	83.40	1.2	321	0.37%
2022/03/23	2	84.50	0	0.00	83.40	2	317	0.63%
2022/03/22	0.2	85.90	0	0.00	85.60	0.2	310	0.05%
2022/03/16	0.1	85.20	0	0.00	86.00	0.1	308	0.02%
2022/03/15	0.1	86.80	0	0.00	85.40	0.1	307	0.02%
2022/03/11	0	88.00	0	0.00	88.10	0	303	0.01%
2022/03/07	0	0.00	2	89.00	88.90	-2	295	-0.68%
2022/02/21	0	0.00	25.2	92.57	93.20	-25.2	261	-9.65%
2022/02/18	0	0.00	44.2	89.15	90.70	-44.2	247	-17.86%
2022/02/16	0	0.00	4	86.75	86.80	-4	230	-1.73%
2022/02/09	0	0.00	2.1	86.43	86.40	-2.1	225	-0.93%
2022/02/08	0	0.00	21	85.30	85.80	-21	221	-9.47%
2022/02/07	0	0.00	7	83.90	84.20	-7	217	-3.22%
2022/01/13	0	0.00	1	82.90	83.00	-1	218	-0.46%
2022/01/06	0	0.00	1	84.10	84.50	-1	193	-0.52%
2021/12/23	1	82.80	3	84.50	84.50	-2	182	-1.10%
2021/12/14	0.2	78.60	0	0.00	78.60	0.2	173	0.12%
2021/11/15	0.2	77.90	0	0.00	78.30	0.2	255	0.08%
2021/10/25	1.2	79.00	0	0.00	78.10	1.2	287	0.42%
2021/10/01	1	79.50	0	0.00	79.70	1	283	0.35%
2021/09/30	0	0.00	0.6	80.70	80.90	-0.6	280	-0.21%
2021/09/29	1	80.40	0	0.00	80.00	1	280	0.36%
2021/09/22	3	81.70	0	0.00	81.20	3	278	1.08%
2021/09/14	0	84.10	0	0.00	83.40	0	285	0.00%
2021/09/08	5	83.70	0	0.00	83.10	5	299	1.67%
2021/09/06	0	0.00	3	84.30	83.60	-3	302	-0.99%
2021/08/27	0	0.00	6	86.10	85.50	-6	302	-1.99%
2021/08/26	0	0.00	16	85.55	85.50	-16	301	-5.31%
2021/08/25	0	0.00	46	84.10	84.70	-46	299	-15.34%
2021/08/24	2	82.60	0	0.00	81.50	2	287	0.69%
2021/08/23	1	81.60	0	0.00	81.70	1	278	0.36%
2021/08/19	0	0.00	13	93.18	92.80	-13	244	-5.32%
2021/08/16	0	0.00	3	92.77	92.00	-3	226	-1.32%
2021/08/11	0	0.00	1	91.40	90.70	-1	217	-0.46%
2021/08/10	0	0.00	27	92.03	92.00	-27	222	-12.15%
2021/08/09	0	0.00	6	91.20	91.20	-6	227	-2.64%
2021/07/26	0	0.00	6	90.90	90.80	-6	293	-2.04%
2021/07/23	0	0.00	4	90.65	90.50	-4	294	-1.36%
2021/07/21	3	89.10	0	0.00	89.50	3	296	1.01%
2021/07/20	0	0.00	3	90.50	89.40	-3	298	-1.00%
2021/06/18	1	90.00	0	0.00	90.10	1	450	0.22%
2021/05/17	1	81.30	0	0.00	80.70	1	595	0.17%
2021/05/13	0	0.00	20	83.96	83.60	-20	584	-3.42%
2021/05/04	1	89.50	0	0.00	87.70	1	594	0.17%
2021/04/29	0	0.00	1	90.60	90.50	-1	605	-0.17%
2021/04/22	1	90.80	0	0.00	90.50	1	733	0.14%
2021/04/16	0	0.00	1	91.40	92.30	-1	934	-0.11%
2021/04/15	0	0.00	1	90.70	90.50	-1	951	-0.11%
2021/04/14	1	90.60	0	0.00	91.10	1	962	0.10%
2021/04/06	0	93.30	0	0.00	92.80	0	1,148	0.00%
2021/03/29	1	95.40	0	0.00	95.20	1	2,090	0.05%
2021/03/25	0	0.00	8	95.14	94.60	-8	2,082	-0.38%
2021/03/19	1	94.50	0	0.00	94.50	1	2,068	0.05%
2021/03/18	0	0.00	20	95.75	94.30	-20	2,065	-0.97%
2021/03/03	0	0.00	0	93.10	93.10	0	2,159	0.00%
2021/03/02	0	0.00	15	93.48	93.10	-15	2,159	-0.69%
2021/02/19	0	0.00	1	93.30	93.60	-1	2,294	-0.04%
2021/02/03	1	89.50	0	0.00	89.70	1	2,277	0.04%
2021/02/01	0	0.00	0	89.11	91.40	0	2,284	0.00%
2021/01/27	0	0.00	1	93.40	93.50	-1	2,270	-0.04%
2021/01/22	2	92.60	0	0.00	93.00	2	2,245	0.09%
2021/01/21	1	95.30	0	0.00	95.30	1	2,225	0.04%
2021/01/20	4	96.58	3.1	98.07	96.40	0.9	2,210	0.04%
2021/01/19	2	98.70	2	99.00	98.80	0	2,190	0.00%
2021/01/18	0	0.00	6	97.18	98.00	-6	2,172	-0.28%
2021/01/15	8	100.49	0	0.00	100.50	8	2,147	0.37%
2021/01/14	1.1	106.82	103.1	104.51	107.00	-102	2,090	-4.88%	大賣/鉅額交易
2021/01/13	6	98.47	9	94.11	98.00	-3	2,013	-0.15%
2021/01/12	0	0.00	2	91.00	91.00	-2	1,940	-0.10%
2021/01/11	0	0.00	3.1	87.49	91.20	-3.1	1,918	-0.16%
2021/01/08	2	83.90	0	0.00	84.70	2	1,881	0.11%
2021/01/07	2	83.90	0	0.00	83.70	2	1,864	0.11%
2021/01/06	9	83.10	2	83.40	83.10	7	1,847	0.38%
2021/01/05	0	82.00	1	82.50	83.50	-1	1,826	-0.05%
2021/01/04	2	82.35	2	84.65	82.80	0	1,811	0.00%
2020/12/31	4	83.63	2	84.75	84.00	2	1,775	0.11%
2020/12/30	3	81.90	10	81.50	83.00	-7	1,734	-0.40%
2020/12/29	2	79.01	4	80.00	79.60	-2	1,695	-0.12%
2020/12/28	20.1	82.95	10	83.58	82.60	10.1	1,641	0.61%
2020/12/25	21	82.03	146	73.96	84.20	-125	1,457	-8.57%	大賣/鉅額交易
2020/12/18	3	123.00	0	0.00	124.00	3	694	0.43%
2020/12/17	5	124.20	0	0.00	124.00	5	693	0.72%
2020/12/16	2	125.50	0	0.00	125.00	2	693	0.29%
2020/12/15	18	125.14	0	0.00	125.00	18	691	2.60%
2020/12/11	6	125.67	1	128.50	127.00	5	691	0.72%
2020/12/10	13	126.19	0	0.00	126.00	13	684	1.90%
2020/12/09	12	127.08	2	128.50	127.50	10	677	1.48%
2020/12/08	6	128.17	20	130.88	128.00	-14	686	-2.04%
2020/12/07	2	127.75	2	129.00	129.50	0	697	0.00%
2020/12/04	7	127.00	0	0.00	127.50	7	691	1.01%
2020/12/03	0	0.00	40	129.25	128.50	-40	682	-5.86%
2020/12/01	5	125.20	0	0.00	125.50	5	694	0.72%
2020/11/30	1	126.00	13	127.54	126.00	-12	695	-1.73%
2020/11/27	6	124.50	0	0.00	124.50	6	685	0.88%
2020/11/25	3	124.00	0	0.00	124.00	3	691	0.43%
2020/11/24	60	126.51	1	128.50	125.50	59	691	8.54%
2020/11/23	5	129.00	0	0.00	130.00	5	667	0.75%
2020/11/20	11	128.27	77	130.54	130.50	-66	647	-10.20%
2020/11/19	0	0.00	19	124.34	127.00	-19	572	-3.32%
2020/11/18	2	120.00	0	0.00	120.00	2	568	0.35%
2020/11/13	1	121.50	3	122.00	121.50	-2	637	-0.31%
2020/11/12	2	121.25	0	0.00	120.50	2	662	0.30%
2020/11/11	1	122.00	0	0.00	122.00	1	667	0.15%
2020/11/10	1	121.50	3	122.33	121.50	-2	669	-0.30%
2020/11/05	0	0.00	1	119.50	119.00	-1	768	-0.13%
2020/11/04	5	117.00	0	0.00	117.00	5	780	0.64%
2020/11/02	10	116.00	0	0.00	116.50	10	816	1.23%
2020/10/30	27	116.78	0	0.00	116.50	27	828	3.26%
2020/10/29	13	116.88	0	0.00	117.00	13	844	1.54%
2020/10/28	10	117.50	0	0.00	117.50	10	862	1.16%
2020/10/23	0	0.00	2	120.50	120.50	-2	936	-0.21%
2020/10/22	0	0.00	1	121.50	121.50	-1	965	-0.10%
2020/10/16	46	116.21	0	0.00	116.00	46	1,009	4.56%
2020/10/15	56	117.45	0	0.00	117.00	56	1,023	5.47%
2020/10/13	10	117.00	1	118.50	118.50	9	1,070	0.84%
2020/10/12	62	117.91	0	0.00	117.50	62	1,089	5.69%
2020/10/08	0	0.00	1	121.00	121.00	-1	1,103	-0.09%
2020/10/06	6	122.75	1	122.50	122.00	5	1,170	0.43%
2020/10/05	0	0.00	12	124.08	122.50	-12	1,276	-0.94%
2020/09/30	20	120.00	0	0.00	120.50	20	1,307	1.53%
2020/09/29	56	118.53	0	0.00	118.50	56	1,331	4.21%
2020/09/25	108	116.87	10	118.80	116.50	98	1,419	6.90%	大買/
2020/09/24	116	119.22	1	119.00	118.50	115	1,427	8.05%	大買/鉅額交易
2020/09/23	55	121.22	2	121.00	121.00	53	1,473	3.60%
2020/09/22	76	121.67	0	0.00	122.00	76	1,494	5.09%
2020/09/21	32	122.50	0	0.00	122.50	32	1,502	2.13%
2020/09/16	1	124.50	0	0.00	123.50	1	1,568	0.06%
2020/09/11	98	123.28	0	0.00	123.00	98	1,704	5.75%
2020/09/10	292	126.39	0	0.00	125.50	292	1,799	16.22%	大買/鉅額交易
2020/09/08	1	131.50	0	0.00	131.50	1	1,862	0.05%
2020/09/07	0	0.00	1	133.50	132.50	-1	1,873	-0.05%
2020/09/04	38	128.07	0	0.00	128.50	38	1,863	2.04%
2020/09/03	4	128.00	0	0.00	128.00	4	1,896	0.21%
2020/09/02	4	128.00	1	128.00	128.00	3	1,941	0.15%
2020/08/31	0	0.00	3	129.00	129.00	-3	2,001	-0.15%
2020/08/28	1	129.50	0	0.00	128.00	1	2,050	0.05%
2020/08/26	11	128.50	0	0.00	128.00	11	2,071	0.53%
2020/08/25	13	127.15	0	0.00	128.00	13	2,083	0.62%
2020/08/24	19	127.50	11	128.41	127.50	8	2,090	0.38%
2020/08/21	0	0.00	3	126.00	128.50	-3	2,089	-0.14%
2020/08/20	1	123.00	2	123.00	123.50	-1	2,101	-0.05%
2020/08/17	1	125.00	12	125.08	125.50	-11	2,366	-0.46%
2020/08/13	9	122.50	7	124.86	122.50	2	2,557	0.08%
2020/08/12	0	0.00	1	126.00	125.50	-1	2,581	-0.04%
2020/08/11	0	0.00	5	126.30	126.00	-5	2,677	-0.19%
2020/08/10	12	120.83	1	121.50	122.00	11	2,658	0.41%
2020/08/06	1	123.00	0	0.00	122.00	1	2,762	0.04%
2020/08/05	1	124.00	0	0.00	124.00	1	2,769	0.04%
2020/08/04	1	124.50	2	125.25	125.00	-1	2,802	-0.04%
2020/07/31	1	122.00	5	122.30	122.50	-4	2,909	-0.14%
2020/07/30	13	119.27	0	0.00	118.50	13	3,099	0.42%
2020/07/28	5	116.00	0	0.00	117.50	5	3,251	0.15%
2020/07/27	4	115.75	0	0.00	115.00	4	3,265	0.12%
2020/07/24	3	117.50	0	0.00	117.50	3	3,276	0.09%
2020/07/23	0	0.00	2	119.00	119.00	-2	3,304	-0.06%
2020/07/22	2	118.50	0	0.00	118.50	2	3,328	0.06%
2020/07/21	5	119.00	2	120.25	119.50	3	3,353	0.09%
2020/07/20	0	0.00	11	120.27	121.50	-11	3,374	-0.33%
2020/07/17	12	117.04	4	117.63	116.50	8	3,380	0.24%
2020/07/16	1	119.50	2	122.25	119.50	-1	3,395	-0.03%
2020/07/15	4	119.25	3	121.50	120.00	1	3,443	0.03%
2020/07/14	10	121.35	0	0.00	120.50	10	3,474	0.29%
2020/07/13	19	125.45	0	0.00	125.00	19	3,492	0.54%
2020/07/10	53	136.79	5	135.80	133.50	48	3,523	1.36%
2020/07/09	1	147.50	10	147.30	146.50	-9	3,446	-0.26%
2020/07/08	0	0.00	5	145.30	145.00	-5	3,547	-0.14%
2020/07/07	9	142.78	1	146.00	142.00	8	3,873	0.21%
2020/07/06	14	145.54	12	146.67	146.50	2	3,930	0.05%
2020/07/03	7	144.21	3	145.33	144.50	4	3,935	0.10%
2020/07/02	7	145.71	12	147.96	145.50	-5	3,985	-0.13%
2020/07/01	0	0.00	5	145.50	145.00	-5	4,026	-0.12%
2020/06/30	6	142.25	2	142.25	142.00	4	4,075	0.10%
2020/06/29	3	143.00	8	144.00	143.00	-5	4,196	-0.12%
2020/06/24	5	141.40	3	141.50	141.50	2	4,346	0.05%
2020/06/23	4	141.88	2	144.00	142.00	2	4,479	0.04%
2020/06/22	16	143.47	16	146.03	143.00	0	4,576	0.00%
2020/06/19	5	143.10	1	144.00	143.50	4	4,616	0.09%
2020/06/18	13	145.04	2	147.00	144.50	11	4,681	0.23%
2020/06/17	18	148.11	30	146.25	148.00	-12	4,657	-0.26%
2020/06/16	75	142.59	10	143.70	143.00	65	4,585	1.42%
2020/06/15	16	141.63	30	142.22	141.50	-14	4,601	-0.30%
2020/06/12	7	134.07	8	137.75	138.50	-1	4,581	-0.02%
2020/06/11	16	137.75	3	139.33	136.50	13	4,604	0.28%
2020/06/10	12	141.38	6	144.67	141.50	6	4,628	0.13%
2020/06/09	3	140.50	12	142.96	144.00	-9	4,653	-0.19%
2020/06/08	10	139.80	6	143.17	139.50	4	4,697	0.09%
2020/06/05	4	141.00	0	0.00	142.00	4	4,751	0.08%
2020/06/04	7	144.00	20	142.18	144.00	-13	4,889	-0.27%
2020/06/03	1	138.00	9	139.78	140.50	-8	5,046	-0.16%
2020/06/02	0	0.00	1	139.00	137.00	-1	5,147	-0.02%
2020/06/01	10	136.90	12	137.92	137.00	-2	5,170	-0.04%
2020/05/29	0	0.00	1	138.00	138.00	-1	5,197	-0.02%
2020/05/28	5	135.80	1	138.50	136.00	4	5,198	0.08%
2020/05/27	12	136.92	2	137.50	136.50	10	5,202	0.19%
2020/05/26	17	140.38	2	140.75	139.50	15	5,224	0.29%
2020/05/25	6	143.08	2	145.50	143.50	4	5,160	0.08%
2020/05/22	23	147.89	15	151.17	144.50	8	5,139	0.16%
2020/05/21	16	146.59	45	143.97	147.00	-29	4,958	-0.58%
2020/05/20	6	139.17	3	140.00	139.00	3	4,901	0.06%
2020/05/19	10	139.80	5	142.90	138.50	5	4,938	0.10%
2020/05/18	15	141.63	20	142.75	141.00	-5	4,980	-0.10%
2020/05/15	2	134.25	10	138.55	139.00	-8	4,898	-0.16%
2020/05/14	22	137.45	13	138.69	135.00	9	4,907	0.18%
2020/05/13	14	140.89	19	140.53	141.50	-5	4,873	-0.10%
2020/05/12	4	136.25	1	138.00	137.00	3	4,841	0.06%
2020/05/11	21	137.90	26	138.77	137.50	-5	4,944	-0.10%
2020/05/08	22	142.02	9	147.11	140.00	13	4,961	0.26%
2020/05/07	16	142.00	19	143.55	145.00	-3	5,001	-0.06%
2020/05/06	27	142.39	31	143.69	140.50	-4	4,951	-0.08%
2020/05/05	6	137.00	11	136.50	136.00	-5	4,728	-0.11%
2020/05/04	19	138.55	23	137.87	139.00	-4	4,683	-0.09%
2020/04/30	19	133.82	22	135.25	133.50	-3	4,573	-0.07%
2020/04/29	1	133.00	0	0.00	132.50	1	4,533	0.02%
2020/04/28	3	132.00	1	135.00	131.50	2	4,520	0.04%
2020/04/27	1	132.00	3	134.33	133.50	-2	4,496	-0.04%
2020/04/24	11	132.50	1	133.50	132.50	10	4,465	0.22%
2020/04/23	4	135.50	11	135.82	135.50	-7	4,425	-0.16%
2020/04/22	3	132.67	3	135.17	134.00	0	4,385	0.00%
2020/04/21	9	134.06	1	135.50	133.00	8	4,356	0.18%
2020/04/20	4	136.75	13	137.27	136.50	-9	4,311	-0.21%
2020/04/17	10	133.55	4	134.00	132.00	6	4,244	0.14%
2020/04/16	4	136.25	15	138.50	136.00	-11	4,191	-0.26%
2020/04/15	10	135.30	1	137.50	135.00	9	4,140	0.22%
2020/04/14	3	138.33	1	141.50	140.00	2	4,075	0.05%
2020/04/13	22	139.07	17	141.85	139.50	5	4,048	0.12%
2020/04/10	100	146.29	41	150.00	141.00	59	3,911	1.51%
2020/04/09	0	0.00	28	145.66	147.50	-28	3,572	-0.78%
2020/04/08	9	134.50	8	136.13	134.50	1	3,477	0.03%
2020/04/07	9	134.83	2	135.00	134.50	7	3,426	0.20%
2020/04/06	34	136.99	25	138.44	136.50	9	3,368	0.27%
2020/04/01	8	135.75	6	137.50	137.50	2	3,272	0.06%
2020/03/31	15	132.93	64	136.30	138.50	-49	3,199	-1.53%
2020/03/30	22	135.93	33	137.38	136.00	-11	3,064	-0.36%
2020/03/27	24	132.06	47	135.05	132.00	-23	2,885	-0.80%
2020/03/26	7	116.50	70	120.36	124.00	-63	2,740	-2.30%
2020/03/25	4	112.63	4	113.13	113.00	0	2,620	0.00%
2020/03/24	3	108.33	6	110.17	108.00	-3	2,542	-0.12%
2020/03/23	100	98.05	2	99.70	101.00	98	2,445	4.01%
2020/03/20	2	90.30	4	90.60	92.00	-2	2,402	-0.08%
2020/03/19	75	85.97	0	0.00	83.70	75	2,367	3.17%
2020/03/18	104	95.90	5	98.44	93.00	99	2,325	4.26%	大買/
2020/03/17	38	98.79	8	101.38	98.50	30	2,275	1.32%
2020/03/16	18	107.06	12	110.67	103.00	6	2,235	0.27%
2020/03/13	85	104.94	15	107.93	107.00	70	2,174	3.22%
2020/03/12	38	119.96	15	121.83	115.00	23	2,111	1.09%
2020/03/11	19	130.50	15	133.13	127.50	4	2,017	0.20%
2020/03/10	36	132.51	18	136.11	130.00	18	1,931	0.93%
2020/03/09	24	138.83	37	139.36	138.50	-13	1,766	-0.74%
2020/03/06	5	125.70	23	127.09	131.00	-18	1,556	-1.16%
2020/03/05	5	119.30	12	121.13	122.50	-7	1,441	-0.49%
2020/03/04	11	119.36	12	122.00	119.00	-1	1,414	-0.07%
2020/03/03	1	120.00	6	120.00	119.00	-5	1,377	-0.36%
2020/03/02	13	118.73	0	0.00	119.50	13	1,384	0.94%
2020/02/27	25	122.00	37	123.49	122.00	-12	1,366	-0.88%
2020/02/26	1	119.00	1	121.50	121.00	0	1,328	0.00%
2020/02/25	4	118.88	2	121.25	121.00	2	1,377	0.15%
2020/02/24	1	119.00	2	122.25	120.00	-1	1,362	-0.07%
2020/02/21	41	121.80	38	123.04	122.00	3	1,347	0.22%
2020/02/20	1	122.00	13	119.92	122.00	-12	1,232	-0.97%
2020/02/19	14	117.82	17	119.50	116.50	-3	1,173	-0.26%
2020/02/18	11	115.64	2	116.50	115.50	9	1,089	0.83%
2020/02/17	10	117.70	11	119.68	117.00	-1	1,064	-0.09%
2020/02/14	3	116.00	3	117.67	117.50	0	1,006	0.00%
2020/02/13	5	118.50	7	118.29	118.00	-2	971	-0.21%
2020/02/12	20	118.38	23	120.33	116.00	-3	946	-0.32%
2020/02/11	1	114.00	7	114.29	114.00	-6	840	-0.71%
2020/02/10	1	113.00	65	108.68	113.00	-64	795	-8.05%
2020/02/07	0	0.00	6	102.33	103.50	-6	699	-0.86%
2020/02/05	1	99.60	2	100.45	99.60	-1	694	-0.14%
2020/02/03	31	94.90	0	0.00	95.90	31	743	4.17%
2020/01/31	4	98.58	0	0.00	98.30	4	834	0.48%
2020/01/30	9	99.18	2	99.00	99.20	7	874	0.80%
2020/01/17	1	104.00	1	103.50	104.00	0	890	0.00%
2020/01/08	3	103.00	3	101.50	103.50	0	1,182	0.00%
2020/01/07	58	102.15	0	0.00	102.00	58	1,193	4.86%
2020/01/06	3	104.67	0	0.00	104.50	3	1,200	0.25%
2020/01/03	6	106.25	0	0.00	106.00	6	1,209	0.50%
2019/12/30	0	0.00	3	109.50	108.50	-3	1,215	-0.25%
2019/12/20	1	108.00	0	0.00	107.50	1	1,284	0.08%
2019/12/13	3	106.00	0	0.00	105.50	3	1,457	0.21%
2019/12/12	1	107.00	0	0.00	107.50	1	1,461	0.07%
2019/12/11	2	107.75	0	0.00	107.50	2	1,463	0.14%
2019/12/10	1	108.00	7	108.50	108.50	-6	1,463	-0.41%
2019/12/09	1	108.50	0	0.00	108.00	1	1,491	0.07%
2019/12/06	1	110.00	0	0.00	109.00	1	1,498	0.07%
2019/12/04	4	109.25	1	109.50	109.50	3	1,515	0.20%
2019/12/02	0	0.00	2	111.00	110.50	-2	1,521	-0.13%
2019/11/29	8	110.25	1	110.00	109.50	7	1,520	0.46%
2019/11/28	1	112.50	0	0.00	112.00	1	1,516	0.07%
2019/11/27	9	113.00	12	113.71	113.00	-3	1,520	-0.20%
2019/11/26	2	111.25	1	112.00	111.50	1	1,516	0.07%
2019/11/25	3	112.83	3	114.17	112.50	0	1,510	0.00%
2019/11/22	1	113.50	20	111.80	113.00	-19	1,511	-1.26%
2019/11/20	0	0.00	2	106.50	106.00	-2	1,499	-0.13%
2019/11/19	0	0.00	1	107.00	107.00	-1	1,514	-0.07%
2019/11/18	11	104.82	0	0.00	105.00	11	1,546	0.71%
2019/11/15	13	104.73	0	0.00	105.00	13	1,554	0.84%
2019/11/13	2	107.00	0	0.00	107.00	2	1,575	0.13%
2019/11/12	1	108.00	1	106.50	106.50	0	1,581	0.00%
2019/11/11	29	106.74	0	0.00	105.50	29	1,590	1.82%
2019/11/08	20	109.10	1	109.50	108.50	19	1,592	1.19%
2019/11/07	21	111.05	22	113.23	111.00	-1	1,596	-0.06%
2019/11/05	24	111.54	24	112.38	111.50	0	1,579	0.00%
2019/11/04	8	111.50	9	112.22	111.50	-1	1,575	-0.06%
2019/11/01	0	0.00	1	112.00	111.50	-1	1,580	-0.06%
2019/10/31	12	112.79	0	0.00	111.50	12	1,578	0.76%
2019/10/30	0	0.00	44	112.58	116.00	-44	1,528	-2.88%
2019/10/29	17	107.71	32	110.11	108.50	-15	1,446	-1.04%
2019/10/28	1	106.00	2	106.50	106.00	-1	1,451	-0.07%
2019/10/25	3	106.67	6	106.50	106.00	-3	1,448	-0.21%
2019/10/24	5	106.00	1	107.00	108.50	4	1,434	0.28%
2019/10/23	9	106.83	6	109.50	106.50	3	1,437	0.21%
2019/10/22	72	109.62	44	114.16	107.50	28	1,424	1.97%
2019/10/21	0	0.00	83	108.23	110.50	-83	1,302	-6.37%
2019/10/18	4	105.00	0	0.00	103.00	4	1,271	0.31%
2019/09/27	0	0.00	2	99.80	100.00	-2	1,542	-0.13%
2019/09/26	2	102.00	2	104.50	102.00	0	1,552	0.00%
2019/09/24	2	106.50	7	105.79	103.00	-5	1,590	-0.31%
2019/09/23	6	103.00	5	103.40	103.00	1	1,549	0.06%
2019/09/19	0	0.00	4	103.50	102.50	-4	1,538	-0.26%
2019/09/18	0	0.00	11	100.55	101.50	-11	1,510	-0.73%
2019/09/17	0	0.00	1	97.30	98.40	-1	1,495	-0.07%
2019/09/16	0	0.00	1	96.90	96.50	-1	1,502	-0.07%
2019/09/11	43	95.02	0	0.00	95.40	43	1,523	2.82%
2019/09/09	4	97.50	0	0.00	96.40	4	1,525	0.26%
2019/09/05	1	99.70	0	0.00	99.10	1	1,512	0.07%
2019/09/03	0	0.00	1	98.30	99.30	-1	1,518	-0.07%
2019/08/30	0	0.00	1	100.00	99.10	-1	1,531	-0.07%
2019/08/29	3	100.00	0	0.00	99.90	3	1,534	0.20%
2019/08/28	4	98.18	2	98.65	98.20	2	1,526	0.13%
2019/08/27	1	99.80	0	0.00	99.10	1	1,521	0.07%
2019/08/26	7	101.00	12	100.96	101.00	-5	1,500	-0.33%
2019/08/22	1	99.40	0	0.00	98.60	1	1,482	0.07%
2019/08/21	6	99.22	0	0.00	98.40	6	1,467	0.41%
2019/08/19	6	93.90	0	0.00	95.20	6	1,455	0.41%
2019/08/15	0	0.00	1	96.50	96.50	-1	1,514	-0.07%
2019/08/13	0	0.00	1	97.40	97.30	-1	1,571	-0.06%
2019/08/12	1	96.10	2	96.90	97.20	-1	1,676	-0.06%
2019/08/07	2	94.30	0	0.00	94.10	2	1,800	0.11%
2019/08/06	37	92.00	0	0.00	94.90	37	1,835	2.02%
2019/08/05	1	96.00	0	0.00	94.30	1	1,892	0.05%
2019/08/02	0	0.00	1	97.50	97.60	-1	1,922	-0.05%
2019/07/31	3	96.47	1	96.90	96.00	2	1,956	0.10%
2019/07/30	26	95.52	0	0.00	95.50	26	1,951	1.33%
2019/07/25	2	102.00	3	102.67	102.00	-1	1,996	-0.05%
2019/07/23	4	104.38	0	0.00	104.00	4	2,094	0.19%
2019/07/22	0	0.00	5	108.50	107.50	-5	2,078	-0.24%
2019/07/19	0	0.00	1	105.50	106.50	-1	2,050	-0.05%
2019/07/18	2	106.50	0	0.00	104.00	2	2,029	0.10%
2019/07/17	9	105.67	8	105.69	105.50	1	2,020	0.05%
2019/07/16	3	105.00	0	0.00	105.00	3	2,044	0.15%
2019/07/15	2	106.50	6	106.75	106.50	-4	2,040	-0.20%
2019/07/12	1	103.00	9	104.72	105.50	-8	2,033	-0.39%
2019/07/11	6	101.17	7	101.00	101.50	-1	2,015	-0.05%
2019/07/10	4	105.00	9	104.22	105.00	-5	1,985	-0.25%
2019/07/09	8	107.50	128	106.23	108.00	-120	1,944	-6.17%	大賣/鉅額交易
2019/07/08	8	102.88	9	103.11	103.00	-1	1,880	-0.05%
2019/07/05	3	101.50	3	100.83	101.50	0	1,888	0.00%
2019/07/04	3	100.50	10	102.45	100.50	-7	1,930	-0.36%
2019/07/03	3	100.50	3	100.13	100.50	0	1,910	0.00%
2019/07/02	0	0.00	20	100.15	99.40	-20	1,897	-1.05%
2019/07/01	0	0.00	33	98.03	98.60	-33	1,873	-1.76%
2019/06/28	0	0.00	3	97.57	97.50	-3	1,899	-0.16%
2019/06/27	2	96.30	4	96.93	96.30	-2	1,900	-0.11%
2019/06/26	2	96.20	2	95.50	96.20	0	1,924	0.00%
2019/06/25	1	95.30	1	96.80	95.30	0	1,948	0.00%
2019/06/24	0	0.00	17	96.02	96.30	-17	1,981	-0.86%
2019/06/21	4	94.10	14	95.79	94.10	-10	2,046	-0.49%
2019/06/20	3	94.53	10	94.32	94.80	-7	2,041	-0.34%
2019/06/19	2	94.30	9	94.43	93.70	-7	2,058	-0.34%
2019/06/18	0	0.00	5	94.30	93.80	-5	2,072	-0.24%
2019/06/17	0	0.00	19	92.89	94.00	-19	2,108	-0.90%
2019/06/11	1	91.00	0	0.00	91.00	1	2,249	0.04%
2019/06/10	0	0.00	1	90.90	90.70	-1	2,294	-0.04%
2019/06/06	2	89.05	0	0.00	89.20	2	2,338	0.09%
2019/06/05	1	89.80	0	0.00	89.70	1	2,434	0.04%
2019/06/04	1	90.50	0	0.00	90.50	1	2,584	0.04%
2019/06/03	1	89.30	0	0.00	89.30	1	2,691	0.04%
2019/05/31	1	90.60	0	0.00	90.40	1	2,729	0.04%
2019/05/30	3	90.27	1	90.60	90.90	2	2,725	0.07%
2019/05/29	73	89.82	0	0.00	90.00	73	2,717	2.69%
2019/05/24	3	92.60	0	0.00	92.00	3	2,692	0.11%
2019/05/23	10	93.00	0	0.00	92.30	10	2,674	0.37%
2019/05/22	1	94.50	0	0.00	94.50	1	2,646	0.04%
2019/05/21	1	96.60	0	0.00	99.10	1	2,621	0.04%
2019/05/20	2	94.50	1	97.00	97.50	1	2,599	0.04%
2019/05/17	16	97.75	31	103.27	94.90	-15	2,565	-0.58%
2019/05/16	0	0.00	13	100.62	100.50	-13	2,492	-0.52%
2019/05/15	3	97.57	43	98.74	97.30	-40	2,421	-1.65%
2019/05/13	2	97.30	15	96.28	97.30	-13	2,374	-0.55%
2019/05/10	3	94.00	10	94.70	92.80	-7	2,308	-0.30%
2019/05/09	9	90.70	0	0.00	90.80	9	2,267	0.40%
2019/05/07	0	0.00	1	93.00	93.10	-1	2,229	-0.04%
2019/05/06	5	92.18	0	0.00	91.80	5	2,227	0.22%
2019/05/03	6	94.80	0	0.00	94.80	6	2,211	0.27%
2019/05/02	1	95.10	7	95.99	94.90	-6	2,187	-0.27%
2019/04/30	7	90.71	0	0.00	94.20	7	2,144	0.33%
2019/04/29	2	93.75	64	94.06	92.00	-62	2,114	-2.93%
2019/04/26	1	91.50	0	0.00	91.00	1	2,016	0.05%
2019/04/25	0	0.00	1	91.90	90.80	-1	2,005	-0.05%
2019/04/24	1	90.50	0	0.00	90.40	1	2,006	0.05%
2019/04/23	2	91.15	1	90.90	90.90	1	2,002	0.05%
2019/04/22	2	92.35	24	91.93	92.90	-22	1,981	-1.11%
2019/04/18	14	88.57	1	88.50	88.10	13	1,961	0.66%
2019/04/16	3	89.20	0	0.00	89.10	3	2,001	0.15%
2019/04/15	2	90.40	1	90.50	90.10	1	2,046	0.05%
2019/04/12	2	89.50	0	0.00	90.00	2	2,112	0.09%
2019/04/11	73	89.78	0	0.00	89.90	73	2,107	3.46%
2019/04/10	6	92.82	2	92.80	92.30	4	2,074	0.19%
2019/04/08	1	91.30	3	91.30	91.20	-2	2,004	-0.10%
2019/04/03	13	91.31	0	0.00	90.80	13	1,998	0.65%
2019/04/02	19	91.84	2	92.15	91.30	17	1,972	0.86%
2019/04/01	7	93.77	1	93.40	94.70	6	1,928	0.31%
2019/03/29	15	93.83	1	94.20	93.30	14	1,901	0.74%
2019/03/28	3	96.73	1	97.70	94.70	2	1,871	0.11%
2019/03/27	2	99.75	0	0.00	98.20	2	1,841	0.11%
2019/03/26	1	99.40	269	99.82	103.50	-268	1,795	-14.93%	大賣/鉅額交易
2019/03/25	1	95.00	0	0.00	95.20	1	1,702	0.06%
2019/03/22	2	95.70	0	0.00	95.80	2	1,689	0.12%
2019/03/21	0	0.00	1	95.00	94.20	-1	1,665	-0.06%
2019/03/20	1	93.00	6	92.50	93.00	-5	1,640	-0.30%
2019/03/19	0	0.00	3	94.00	96.70	-3	1,598	-0.19%
2019/03/18	0	0.00	13	97.20	95.10	-13	1,580	-0.82%
2019/03/15	0	0.00	3	97.00	95.50	-3	1,589	-0.19%
2019/03/14	5	95.70	108	96.02	95.70	-103	1,552	-6.64%	大賣/鉅額交易
2019/03/13	20	93.30	150	93.85	93.30	-130	1,491	-8.72%	大賣/鉅額交易
2019/03/12	16	93.03	47	92.45	93.20	-31	1,445	-2.15%
2019/03/11	26	91.37	127	91.57	91.30	-101	1,394	-7.24%	大賣/鉅額交易
2019/03/08	6	87.62	219	88.24	89.40	-213	1,302	-16.36%	大賣/鉅額交易
2019/03/07	9	82.97	170	83.47	84.80	-161	1,162	-13.85%	大賣/鉅額交易
2019/03/06	0	0.00	60	80.53	81.10	-60	1,056	-5.68%
2019/03/05	0	0.00	5	79.00	78.70	-5	1,020	-0.49%
2019/02/27	4	77.50	0	0.00	77.50	4	1,019	0.39%
2019/02/26	4	77.60	0	0.00	77.60	4	1,014	0.39%
2019/02/25	16	77.85	4	78.00	78.60	12	1,014	1.18%
2019/02/22	33	78.40	0	0.00	78.10	33	1,014	3.25%
2019/02/21	5	79.14	0	0.00	79.10	5	1,016	0.49%
2019/02/20	14	79.69	50	80.77	79.20	-36	1,022	-3.52%
2019/02/19	8	78.90	8	78.95	78.90	0	990	0.00%
2019/02/18	30	78.24	6	78.57	78.70	24	990	2.42%
2019/02/15	27	78.90	102	80.23	78.50	-75	987	-7.59%	大賣/
2019/02/14	1.5	78.13	0	0.00	77.70	1.5	942	0.15%
2019/02/12	1	78.30	119	77.66	78.50	-118	920	-12.83%	大賣/鉅額交易
2019/01/30	16	73.95	0	0.00	74.00	16	892	1.79%
2019/01/29	49	74.56	0	0.00	74.60	49	906	5.41%
2019/01/28	2	75.40	0	0.00	75.50	2	899	0.22%
2019/01/25	4	75.73	3	75.80	75.80	1	902	0.11%
2019/01/24	3	76.90	5	77.36	76.70	-2	902	-0.22%
2019/01/23	14	75.57	0	0.00	75.80	14	900	1.55%
2019/01/22	1	75.40	41	77.46	75.40	-40	908	-4.40%
2019/01/21	1	75.50	0	0.00	76.10	1	907	0.11%
2019/01/16	20	74.16	0	0.00	74.90	20	943	2.12%
2019/01/15	1	76.00	0	0.00	75.70	1	961	0.10%
2019/01/11	4	75.20	4	75.85	75.20	0	965	0.00%
2019/01/10	104	76.25	3	77.10	76.00	101	961	10.50%	大買/鉅額交易
2019/01/09	8	77.80	8	78.39	77.80	0	942	0.00%
2019/01/08	0	0.00	31	79.60	78.10	-31	930	-3.33%
2019/01/07	0	0.00	72	79.20	77.30	-72	891	-8.08%
2019/01/04	3	74.37	166	75.15	76.50	-163	854	-19.07%	大賣/鉅額交易
2019/01/02	0	0.00	16	71.55	71.40	-16	818	-1.95%
2018/12/27	0	0.00	2	71.10	70.80	-2	861	-0.23%
2018/12/26	0	0.00	1	69.80	69.80	-1	881	-0.11%
2018/12/25	2	68.10	0	0.00	68.40	2	918	0.22%
2018/12/21	6	68.30	0	0.00	69.40	6	1,039	0.58%
2018/12/20	38	69.28	0	0.00	68.60	38	1,052	3.61%
2018/12/19	12	70.45	0	0.00	70.20	12	1,095	1.10%
2018/12/18	8	70.88	0	0.00	71.00	8	1,134	0.71%
2018/12/17	5	71.24	0	0.00	71.20	5	1,158	0.43%
2018/12/13	0	0.00	2	73.20	73.20	-2	1,231	-0.16%
2018/12/11	8	72.80	5	72.88	72.80	3	1,287	0.23%
2018/12/10	1	73.60	51	73.14	73.60	-50	1,314	-3.80%
2018/12/07	0	0.00	3	70.73	70.50	-3	1,332	-0.23%
2018/12/06	32	69.88	15	73.00	69.60	17	1,426	1.19%
2018/12/05	5	71.90	12	71.43	71.70	-7	1,560	-0.45%
2018/12/04	1	72.40	8	72.24	71.20	-7	1,638	-0.43%
2018/12/03	4	71.90	15	71.91	71.60	-11	1,703	-0.65%
2018/11/30	10	70.75	30	70.83	70.90	-20	1,737	-1.15%
2018/11/29	0	0.00	2	70.10	68.50	-2	1,798	-0.11%
2018/11/26	1	67.50	0	0.00	68.10	1	1,891	0.05%
2018/11/20	0	0.00	2	70.00	68.70	-2	1,873	-0.11%
2018/11/19	0	0.00	10	69.70	69.50	-10	1,863	-0.54%
2018/11/13	18	66.73	0	0.00	67.50	18	1,859	0.97%
2018/11/12	21	67.45	1	67.60	67.50	20	1,922	1.04%
2018/11/09	59	67.70	0	0.00	67.90	59	1,951	3.02%
2018/11/08	6	68.10	0	0.00	68.00	6	1,947	0.31%
2018/11/07	2	68.30	0	0.00	68.90	2	1,956	0.10%
2018/11/06	105	70.08	0	0.00	68.60	105	1,958	5.36%	大買/鉅額交易
2018/11/05	0	0.00	1	72.40	72.30	-1	1,945	-0.05%
2018/10/31	1	71.80	0	0.00	72.10	1	1,945	0.05%
2018/10/30	26	71.35	1	73.40	71.20	25	1,957	1.28%
2018/10/29	173	73.18	4	74.50	72.40	169	1,954	8.65%	大買/鉅額交易
2018/10/26	50	75.44	21	77.97	75.10	29	1,940	1.49%
2018/10/25	27	76.06	2	78.60	78.50	25	1,930	1.30%
2018/10/24	38	77.45	1	78.10	77.50	37	1,921	1.93%
2018/10/23	8	80.54	36	81.60	79.00	-28	1,915	-1.46%
2018/10/22	3	79.30	5	80.32	80.30	-2	1,893	-0.11%
2018/10/19	10	77.68	0	0.00	78.80	10	1,890	0.53%
2018/10/18	8	78.50	0	0.00	78.50	8	1,888	0.42%
2018/10/17	2	78.30	3	78.70	78.30	-1	1,889	-0.05%
2018/10/16	6	80.80	35	80.81	79.00	-29	1,891	-1.53%
2018/10/15	5	78.42	4	78.78	79.00	1	1,888	0.05%
2018/10/12	3	79.00	35	79.32	79.10	-32	1,895	-1.69%
2018/10/11	93	76.06	4	77.55	77.50	89	1,889	4.71%
2018/10/09	51	80.47	7	82.26	80.20	44	1,881	2.34%
2018/10/08	116	81.58	5	81.72	81.50	111	1,899	5.84%	大買/鉅額交易
2018/10/05	88	80.86	27	82.08	83.40	61	1,915	3.18%
2018/10/04	23	82.30	0	0.00	82.50	23	1,886	1.22%
2018/10/03	116	81.53	41	84.46	85.00	75	1,874	4.00%	大買/
2018/10/02	113	82.93	68	88.08	82.20	45	1,838	2.45%	大買/
2018/10/01	5	85.52	9	85.42	85.80	-4	1,746	-0.23%
2018/09/28	13	84.80	32	85.28	85.40	-19	1,739	-1.09%
2018/09/27	5	84.60	11	85.56	84.40	-6	1,723	-0.35%
2018/09/26	106	82.59	6	84.73	83.80	100	1,706	5.86%	大買/
2018/09/25	12	87.73	33	90.23	87.60	-21	1,662	-1.26%
2018/09/21	7	88.17	7	87.96	88.30	0	1,640	0.00%
2018/09/20	1	86.80	9	88.97	86.80	-8	1,615	-0.50%
2018/09/19	4	86.30	19	85.99	86.30	-15	1,555	-0.96%
2018/09/18	0	0.00	2	88.50	86.00	-2	1,533	-0.13%
2018/09/17	6	86.30	6	87.60	86.30	0	1,497	0.00%
2018/09/14	2	88.80	77	90.11	88.80	-75	1,469	-5.10%
2018/09/13	11	89.00	11	87.74	89.00	0	1,436	0.00%
2018/09/12	24	86.30	78	88.29	86.30	-54	1,386	-3.89%
2018/09/11	13	87.41	241	86.16	87.60	-228	1,288	-17.70%	大賣/鉅額交易
2018/09/10	9	83.04	148	81.80	83.30	-139	1,132	-12.27%	大賣/鉅額交易
2018/09/07	99	79.19	105	81.23	79.30	-6	1,040	-0.58%	大賣/
2018/09/06	5	79.80	42	80.10	80.00	-37	961	-3.85%
2018/09/05	3	77.87	68	78.95	79.80	-65	915	-7.10%
2018/09/04	7	75.97	93	75.93	77.70	-86	836	-10.29%
2018/09/03	0	0.00	32	73.28	73.20	-32	755	-4.24%
2018/08/30	1	70.50	0	0.00	71.20	1	730	0.14%
2018/08/22	0	0.00	4	72.30	71.30	-4	723	-0.55%
2018/08/21	1	71.60	5	71.72	71.60	-4	714	-0.56%
2018/08/20	12	70.34	1	70.70	70.60	11	703	1.56%
2018/08/17	32	72.10	20	74.52	71.10	12	687	1.75%
2018/08/16	1	71.40	16	72.88	73.40	-15	627	-2.39%
2018/08/15	1	70.60	2	70.90	71.50	-1	611	-0.16%
2018/08/14	0	0.00	6	72.02	71.90	-6	602	-1.00%
2018/08/13	1	67.80	1	68.50	69.10	0	581	0.00%
2018/08/10	0	0.00	2	72.10	70.70	-2	569	-0.35%
2018/08/08	7	70.24	0	0.00	70.00	7	550	1.27%
2018/08/06	13	72.20	12	72.17	72.50	1	532	0.19%
2018/08/02	0	0.00	1	69.80	69.70	-1	508	-0.20%
2018/08/01	1	68.60	3	69.50	69.10	-2	499	-0.40%
2018/07/31	0	0.00	5	68.42	68.50	-5	488	-1.02%
2018/07/30	1	68.70	0	0.00	69.10	1	479	0.21%
2018/07/27	2	68.80	0	0.00	69.10	2	471	0.42%
2018/07/26	7	68.86	0	0.00	68.80	7	467	1.50%
2018/07/25	52	69.24	0	0.00	68.90	52	461	11.28%
2018/07/23	11	68.75	0	0.00	68.60	11	447	2.46%
2018/07/20	19	69.99	0	0.00	69.50	19	440	4.31%
2018/07/19	4	71.28	10	72.13	71.00	-6	430	-1.39%
2018/07/18	3	69.93	2	71.10	70.90	1	418	0.24%
2018/07/17	0	0.00	20	71.40	71.50	-20	406	-4.92%
2018/07/16	2	72.20	31	71.19	71.30	-29	386	-7.50%
2018/07/13	0	0.00	20	69.13	69.90	-20	348	-5.73%
2018/07/11	0	0.00	1	68.10	67.80	-1	310	-0.32%
2018/07/10	1	68.20	7	67.93	67.10	-6	299	-2.01%
2018/07/09	0	0.00	1	67.00	67.60	-1	292	-0.34%
2018/07/05	1	64.80	0	0.00	65.20	1	286	0.35%
2018/07/03	12	65.48	0	0.00	65.50	12	317	3.78%
2018/07/02	2	68.10	19	68.21	67.40	-17	313	-5.43%
2018/06/29	0	0.00	1	67.00	66.90	-1	298	-0.34%
2018/06/26	5	65.90	7	65.61	65.50	-2	310	-0.64%
2018/06/13	0	0.00	2	65.25	65.10	-2	367	-0.54%
2018/06/11	0	0.00	25	66.34	66.10	-25	366	-6.83%
2018/06/01	14	63.74	5	64.10	64.00	9	368	2.44%
2018/05/28	1	62.80	0	0.00	62.60	1	360	0.28%
2018/05/23	0	0.00	10	64.54	64.20	-10	349	-2.86%
2018/05/14	1	62.10	0	0.00	62.10	1	341	0.29%
2018/05/11	0	0.00	1	63.30	62.60	-1	341	-0.29%
2018/05/10	0	0.00	16	63.61	63.60	-16	339	-4.71%
2018/05/04	12	60.10	0	0.00	60.20	12	336	3.57%
2018/05/03	2	60.80	0	0.00	60.70	2	334	0.60%
2018/04/24	7	61.26	0	0.00	61.70	7	339	2.06%
2018/04/23	1	64.10	6	64.20	64.20	-5	337	-1.48%
2018/04/17	8	61.30	0	0.00	61.30	8	335	2.39%
2018/04/16	10	62.20	0	0.00	61.80	10	335	2.98%
2018/04/11	15	63.50	0	0.00	64.20	15	337	4.45%
2018/04/10	40	64.40	0	0.00	63.70	40	335	11.93%
2018/04/09	1	66.90	11	67.99	67.70	-10	316	-3.16%
2018/03/30	0	0.00	1	67.80	66.10	-1	284	-0.35%
2018/03/29	0	0.00	44	66.95	67.10	-44	277	-15.84%
2018/03/28	0	0.00	1	65.80	66.10	-1	264	-0.38%
2018/03/27	0	0.00	3	66.53	66.00	-3	259	-1.16%
2018/03/26	1	67.20	0	0.00	67.00	1	242	0.41%
2018/03/16	0	0.00	18	63.22	63.10	-18	169	-10.60%
2018/03/09	15	63.00	0	0.00	62.20	15	152	9.84%
2018/03/01	5	58.76	0	0.00	58.90	5	136	3.66%
2018/02/12	0	0.00	1	57.10	57.10	-1	154	-0.65%
2018/02/09	10	55.73	0	0.00	56.10	10	153	6.52%
2018/02/07	0	0.00	2	57.35	57.20	-2	148	-1.35%
2018/02/06	31	57.24	0	0.00	56.30	31	149	20.77%
2018/01/19	0	0.00	1	60.60	60.60	-1	136	-0.73%
2018/01/09	0	0.00	1	61.10	60.40	-1	139	-0.72%
2018/01/04	3	58.93	0	0.00	58.80	3	131	2.28%