臻鼎-KY (4958)-華南永昌-大安券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
114.0
漲跌
▼0.5
漲幅
-0.44%
成交量
3,155張
產業
上市電子零組件類股
1005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

臻鼎-KY (4958)籌碼相關－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/04/25	0.2	114.50	10	115.00	114.50	-9.8	7,871	-0.12%
2024/04/24	0.2	117.00	9	115.72	117.00	-8.9	7,880	-0.11%
2024/04/23	0.2	114.50	2	116.00	113.50	-1.8	7,862	-0.02%
2024/04/22	0	0.00	4	114.75	113.00	-4	7,861	-0.05%
2024/04/19	5	110.40	0	0.00	112.00	5	7,771	0.06%
2024/04/18	2	112.00	0	0.00	112.50	2	7,633	0.03%
2024/04/17	63	112.52	60	113.00	113.50	3	7,572	0.04%
2024/04/16	3	112.83	7	113.86	112.50	-4	7,462	-0.05%
2024/04/15	12.2	114.79	0.7	115.00	115.50	11.5	7,425	0.15%
2024/04/12	1	116.50	0	0.00	117.50	1	7,300	0.01%
2024/04/11	0.3	118.00	0	0.00	117.50	0.3	7,228	0.00%
2024/04/10	14.1	120.18	30	118.50	119.00	-15.9	7,158	-0.22%
2024/04/09	22	123.18	0	0.00	123.50	22	6,937	0.32%
2024/04/08	30.3	123.78	25	124.50	125.50	5.3	6,753	0.08%
2024/04/03	7	129.79	0	0.00	129.50	7	6,495	0.11%
2024/04/02	4	132.50	6.1	130.42	132.00	-2.1	6,231	-0.03%
2024/04/01	13	129.88	31.2	130.18	126.50	-18.2	5,618	-0.32%
2024/03/29	4	123.75	9	125.44	125.00	-5	5,180	-0.10%
2024/03/28	1	124.00	15.8	122.89	125.00	-14.8	4,894	-0.30%
2024/03/27	20	113.38	5	116.30	115.50	15	4,312	0.35%
2024/03/26	2	109.50	0	0.00	111.00	2	4,269	0.05%
2024/03/25	10	112.55	0	0.00	112.50	10	4,272	0.23%
2024/03/22	11	114.95	13.2	114.31	115.00	-2.2	4,250	-0.05%
2024/03/21	24	111.04	7.2	112.77	113.00	16.9	4,138	0.41%
2024/03/20	2	108.50	13.5	111.16	111.00	-11.5	4,063	-0.28%
2024/03/19	0.7	107.00	2	106.00	107.50	-1.3	3,883	-0.03%
2024/03/15	21	104.02	0	0.00	106.50	21	3,816	0.55%
2024/03/13	9	108.28	25.2	108.76	108.00	-16.2	3,525	-0.46%
2024/03/12	0	0.00	1	103.50	104.00	-1	3,237	-0.03%
2024/03/11	0	0.00	3	101.33	101.00	-3	3,167	-0.09%
2024/03/08	1.3	99.43	1	100.00	99.20	0.3	3,156	0.01%
2024/03/07	0	100.50	0	0.00	100.50	0	3,154	0.00%
2024/03/06	0	101.00	2	100.00	100.50	-2	3,141	-0.06%
2024/03/05	0	101.00	2	101.00	101.50	-2	3,161	-0.06%
2024/03/01	2	99.70	0	0.00	99.40	2	3,162	0.06%
2024/02/26	1	99.40	0	0.00	99.40	1	3,225	0.03%
2024/02/23	7	99.26	1	99.20	98.40	6	3,220	0.19%
2024/02/22	3.1	99.11	0	0.00	98.90	3.1	3,257	0.10%
2024/02/21	4.1	99.41	0	0.00	99.20	4.1	3,282	0.13%
2024/02/20	0	100.50	0	0.00	100.00	0	3,284	0.00%
2024/02/19	1	98.40	1	99.90	99.70	0	3,250	0.00%
2024/02/16	0	98.90	0	0.00	98.00	0	3,241	0.00%
2024/02/05	1	97.90	0	0.00	98.50	1	3,221	0.03%
2024/02/02	2.1	99.85	0	0.00	99.40	2.1	3,208	0.07%
2024/01/30	0	0.00	1	101.00	101.50	-1	3,228	-0.03%
2024/01/29	8	101.44	1	101.00	101.50	7	3,251	0.22%
2024/01/26	1	100.50	0	0.00	102.00	1	3,265	0.03%
2024/01/25	1	100.50	2	100.75	101.50	-1	3,291	-0.03%
2024/01/23	1	101.50	1	102.50	102.50	0	3,281	0.00%
2024/01/22	0	0.00	1	102.00	101.50	-1	3,273	-0.03%
2024/01/19	2	99.65	1	100.00	102.00	1	3,262	0.03%
2024/01/18	3.2	99.55	2	99.60	99.80	1.2	3,256	0.04%
2024/01/16	2	101.00	0	0.00	103.00	2	3,188	0.06%
2024/01/15	2	102.00	0	0.00	102.00	2	3,176	0.06%
2024/01/12	1	102.50	0	0.00	102.00	1	3,172	0.03%
2024/01/10	4	103.25	0	0.00	103.00	4	3,203	0.12%
2024/01/09	70	104.81	0	0.00	106.50	70	3,190	2.19%
2024/01/05	0	0.00	2	111.00	110.00	-2	3,109	-0.06%
2024/01/04	0	0.00	4.1	110.62	110.00	-4.1	3,092	-0.13%
2023/12/28	0	0.00	9.1	109.49	109.50	-9.1	2,961	-0.31%
2023/12/27	0	0.00	1	108.50	108.50	-1	2,903	-0.03%
2023/12/22	0	0.00	1	107.50	107.50	-1	2,842	-0.04%
2023/12/21	2	105.50	0	0.00	107.00	2	2,809	0.07%
2023/12/20	2	107.50	8	108.75	107.00	-6	2,736	-0.22%
2023/12/19	0	0.00	0.1	105.50	107.50	-0.1	2,663	0.00%
2023/12/18	0	0.00	1	108.00	107.00	-1	2,617	-0.04%
2023/12/15	0	0.00	2	107.50	106.50	-2	2,605	-0.08%
2023/12/14	0	0.00	0.2	106.25	107.00	-0.2	2,619	-0.01%
2023/12/13	1	106.50	0	0.00	106.00	1	2,614	0.04%
2023/12/12	0	0.00	2.2	105.99	106.50	-2.2	2,649	-0.08%
2023/12/11	0	0.00	1	105.00	104.50	-1	2,633	-0.04%
2023/12/05	2	102.00	0	0.00	103.00	2	2,637	0.08%
2023/12/04	1	102.50	0	0.00	103.00	1	2,668	0.04%
2023/11/29	2.1	104.48	0	0.00	104.50	2.1	2,624	0.08%
2023/11/27	0	0.00	1	103.50	103.00	-1	2,618	-0.04%
2023/11/24	3	107.00	1	106.50	105.00	2	2,610	0.08%
2023/11/20	1	102.50	0	0.00	102.00	1	2,472	0.04%
2023/11/17	0	0.00	3.1	104.00	104.50	-3.1	2,436	-0.13%
2023/11/15	0	0.00	2	103.00	103.50	-2	2,408	-0.08%
2023/11/13	0	0.00	5	103.00	103.00	-5	2,410	-0.21%
2023/11/10	2	101.50	0	0.00	102.00	2	2,423	0.08%
2023/11/09	3	103.00	0	0.00	103.50	3	2,446	0.12%
2023/11/08	1	102.50	5.2	102.99	103.00	-4.2	2,480	-0.17%
2023/11/07	5	101.50	6	100.50	101.50	-1	2,506	-0.04%
2023/11/06	6	101.00	2	101.00	102.50	4	2,661	0.15%
2023/11/03	1	99.70	0	0.00	99.60	1	2,625	0.04%
2023/11/02	1	99.40	59	100.03	101.00	-58	2,615	-2.22%
2023/10/26	4	96.50	0	0.00	95.90	4	2,636	0.15%
2023/10/25	3	98.57	6	99.02	99.00	-3	2,612	-0.11%
2023/10/24	0	95.80	0	0.00	96.40	0	2,591	0.00%
2023/10/23	3	95.70	0	0.00	95.20	3	2,581	0.12%
2023/10/20	5	97.68	0	0.00	97.80	5	2,582	0.19%
2023/10/19	1	98.50	0	0.00	98.50	1	2,609	0.04%
2023/10/13	0	0.00	0	101.00	101.50	0	2,681	0.00%
2023/10/11	0	0.00	4	100.20	100.50	-4	2,690	-0.15%
2023/10/06	0	98.40	0	0.00	98.50	0	2,681	0.00%
2023/10/04	3	97.17	0	0.00	97.40	3	2,685	0.11%
2023/10/03	1	98.40	0	0.00	98.40	1	2,670	0.04%
2023/10/02	0	0.00	2	99.50	99.80	-2	2,677	-0.07%
2023/09/25	0	0.00	2	99.25	99.50	-2	2,717	-0.07%
2023/09/21	54.4	98.05	0	0.00	97.70	54.4	2,749	1.98%
2023/09/20	0	0.00	0.1	102.50	101.50	-0.1	2,735	0.00%
2023/09/19	1	102.00	1	102.00	102.50	0	2,733	0.00%
2023/09/18	1.1	101.55	0	0.00	101.50	1.1	2,760	0.04%
2023/09/14	0	0.00	3	100.33	100.50	-3	2,780	-0.11%
2023/09/13	1	98.80	1	99.70	98.80	0	2,812	0.00%
2023/09/12	0	0.00	2	97.85	98.60	-2	2,858	-0.07%
2023/09/08	2	96.35	0	0.00	96.50	2	2,864	0.07%
2023/09/07	1	98.20	0	0.00	97.80	1	2,853	0.04%
2023/09/06	1.1	98.84	3	98.50	99.00	-1.9	2,849	-0.07%
2023/08/28	0	0.00	1	96.30	95.90	-1	2,973	-0.03%
2023/08/25	1	95.30	0	0.00	95.10	1	3,042	0.03%
2023/08/18	0	0.00	1	95.40	95.10	-1	3,156	-0.03%
2023/08/11	4	96.48	0	0.00	96.00	4	3,207	0.12%
2023/08/10	12.2	97.64	2	99.25	98.50	10.2	3,205	0.32%
2023/08/09	34	105.03	0	0.00	105.00	34	3,023	1.12%
2023/08/08	0	0.00	5	106.00	105.50	-5	3,063	-0.16%
2023/08/07	0	0.00	0	106.00	105.50	0	3,239	0.00%
2023/08/04	3	104.50	0	0.00	104.50	3	3,260	0.09%
2023/08/02	53	105.51	0	0.00	104.50	53	3,288	1.61%
2023/08/01	34	106.00	0	0.00	106.50	34	3,289	1.03%
2023/07/31	3	106.00	0	0.00	105.00	3	3,257	0.09%
2023/07/28	24	105.00	0	0.00	105.50	24	3,242	0.74%
2023/07/25	0.1	105.00	1	106.50	106.50	-0.9	3,276	-0.03%
2023/07/21	1	105.00	0	0.00	104.50	1	3,306	0.03%
2023/07/20	1	105.50	0	0.00	105.50	1	3,322	0.03%
2023/07/19	3	105.33	0	0.00	105.00	3	3,340	0.09%
2023/07/17	0	0.00	2	107.25	107.00	-2	3,287	-0.06%
2023/07/11	0	0.00	11	105.00	105.50	-11	3,306	-0.33%
2023/07/07	3	104.17	0	0.00	105.00	3	3,358	0.09%
2023/07/06	0.6	105.67	0	0.00	105.00	0.6	3,375	0.02%
2023/07/05	0	0.00	2	106.75	106.50	-2	3,380	-0.06%
2023/06/30	1	105.00	0	0.00	105.00	1	3,463	0.03%
2023/06/29	7	104.71	0	0.00	104.50	7	3,496	0.20%
2023/06/28	0.1	106.50	0	0.00	105.50	0.1	3,482	0.00%
2023/06/27	0	107.00	0	0.00	106.00	0	3,486	0.00%
2023/06/21	1.1	105.60	0	0.00	106.50	1.1	3,468	0.03%
2023/06/20	2	105.51	0	0.00	105.50	2	3,471	0.06%
2023/06/19	0.4	107.25	0	0.00	106.50	0.4	3,475	0.01%
2023/06/16	0.2	108.00	0	0.00	107.00	0.2	3,498	0.01%
2023/06/15	0.2	108.00	0	0.00	107.50	0.2	3,440	0.01%
2023/06/12	7.2	106.31	0	0.00	107.50	7.2	3,679	0.20%
2023/06/09	3.1	107.03	1	107.50	107.50	2.1	3,890	0.05%
2023/06/08	5.2	107.73	0	0.00	107.50	5.2	3,940	0.13%
2023/06/07	1	108.00	0	0.00	109.50	1	3,974	0.03%
2023/06/05	3	108.50	0	0.00	108.50	3	4,089	0.07%
2023/06/01	2	115.00	0	0.00	115.50	2	4,096	0.05%
2023/05/31	0	0.00	3	116.50	116.00	-3	4,098	-0.07%
2023/05/30	0	0.00	1	115.00	115.50	-1	4,056	-0.02%
2023/05/29	0	0.00	11	115.00	114.50	-11	4,041	-0.27%
2023/05/19	0	0.00	2	112.00	113.00	-2	3,976	-0.05%
2023/05/18	0	0.00	3	110.33	110.00	-3	3,958	-0.08%
2023/05/17	0	0.00	1	107.50	107.50	-1	3,907	-0.03%
2023/05/16	0	0.00	2	107.25	107.50	-2	3,892	-0.05%
2023/05/15	1	104.50	1	104.50	105.00	0	3,863	0.00%
2023/05/12	5.2	104.83	0	0.00	105.00	5.2	3,857	0.13%
2023/05/11	15.1	105.57	0	0.00	106.00	15.1	3,814	0.40%
2023/05/09	0	0.00	2	114.50	115.00	-2	3,694	-0.05%
2023/05/08	1	116.00	2	116.00	115.50	-1	3,669	-0.03%
2023/04/28	1	112.00	1	112.00	111.50	0	3,754	0.00%
2023/04/26	1	108.50	0	0.00	108.50	1	3,696	0.03%
2023/04/24	2	110.50	0	0.00	110.50	2	3,622	0.06%
2023/04/21	0	0.00	1	111.50	111.00	-1	3,591	-0.03%
2023/04/13	0	0.00	0.1	113.50	113.00	-0.1	3,739	0.00%
2023/04/12	0	0.00	1	114.00	113.50	-1	3,704	-0.03%
2023/04/10	2	112.00	0	0.00	111.50	2	3,751	0.05%
2023/04/07	0	0.00	2	114.50	114.00	-2	3,743	-0.05%
2023/03/31	0	0.00	2	115.00	114.00	-2	3,727	-0.05%
2023/03/30	0	0.00	0.1	113.00	114.00	-0.1	3,805	0.00%
2023/03/27	0	0.00	1	112.00	112.00	-1	4,225	-0.02%
2023/03/23	1	109.00	0	0.00	109.50	1	4,328	0.02%
2023/03/22	1	109.50	0	0.00	110.00	1	4,349	0.02%
2023/03/17	0.2	108.00	0	0.00	109.00	0.2	4,364	0.00%
2023/03/15	2	108.50	0	0.00	107.50	2	4,430	0.05%
2023/03/14	7	111.00	0	0.00	108.50	7	4,464	0.16%
2023/03/07	0	0.00	4	118.13	117.50	-4	4,285	-0.09%
2023/03/03	0	0.00	2.5	115.10	114.50	-2.5	4,178	-0.06%
2023/02/24	0	112.50	0	0.00	112.00	0	4,145	0.00%
2023/02/21	0	0.00	2	115.00	115.00	-2	4,146	-0.05%
2023/02/20	1	115.00	7	115.00	114.50	-6	4,260	-0.14%
2023/02/17	0	0.00	1.5	114.17	114.50	-1.5	4,350	-0.03%
2023/02/16	5	114.00	2	114.50	114.00	3	4,416	0.07%
2023/02/10	2	111.75	0	0.00	111.50	2	4,627	0.04%
2023/02/09	0	0.00	1	112.00	112.50	-1	4,766	-0.02%
2023/02/08	3	111.00	0	0.00	112.50	3	4,807	0.06%
2023/02/07	0	0.00	1	112.50	112.50	-1	4,780	-0.02%
2023/02/06	0	0.00	2	113.00	112.50	-2	4,812	-0.04%
2023/02/03	0	0.00	0.1	113.00	112.50	-0.1	4,826	0.00%
2023/02/02	8	112.50	3	112.33	113.00	5	4,845	0.10%
2023/02/01	1	112.00	0	0.00	111.50	1	4,822	0.02%
2023/01/13	2	106.50	0	0.00	106.50	2	4,963	0.04%
2023/01/11	3	108.50	0	0.00	107.50	3	5,081	0.06%
2023/01/09	0	0.00	1	109.00	107.50	-1	5,124	-0.02%
2023/01/06	1	104.00	1	105.50	104.50	0	5,115	0.00%
2023/01/05	1	103.50	0	0.00	103.50	1	5,148	0.02%
2022/12/29	2	104.00	0	0.00	105.00	2	5,117	0.04%
2022/12/27	4	107.50	0	0.00	107.00	4	5,096	0.08%
2022/12/20	0	0.00	0.1	109.50	110.00	-0.1	5,046	0.00%
2022/12/16	1	114.50	0	0.00	114.50	1	4,807	0.02%
2022/12/15	0	0.00	1	114.50	115.50	-1	4,644	-0.02%
2022/12/14	1	115.50	0	0.00	116.50	1	4,660	0.02%
2022/12/13	1	113.50	0	0.00	112.50	1	4,634	0.02%
2022/12/09	1	116.00	1	117.50	116.00	0	4,598	0.00%
2022/12/08	1	114.50	0	0.00	117.00	1	4,574	0.02%
2022/12/07	1	124.00	1	122.50	122.50	0	4,475	0.00%
2022/12/06	1	127.50	3	128.67	127.00	-2	4,408	-0.05%
2022/12/05	1	126.00	11	124.95	125.50	-10	4,303	-0.23%
2022/12/02	0	0.00	1.4	122.07	122.50	-1.4	4,187	-0.03%
2022/12/01	0	0.00	1	121.00	121.00	-1	4,176	-0.02%
2022/11/30	1	119.50	0	0.00	119.50	1	4,194	0.02%
2022/11/29	0	0.00	0.1	118.50	119.00	-0.1	4,174	0.00%
2022/11/24	3	119.00	0	0.00	119.00	3	4,265	0.07%
2022/11/21	0	0.00	1	118.00	119.00	-1	4,313	-0.02%
2022/11/18	1	118.50	2	118.00	118.50	-1	4,318	-0.02%
2022/11/16	0.1	120.00	2	120.50	120.00	-1.9	4,351	-0.04%
2022/11/14	0	0.00	3	118.00	118.00	-3	4,215	-0.07%
2022/11/11	0	0.00	1	115.00	116.00	-1	4,172	-0.02%
2022/11/10	0	0.00	2	114.25	114.50	-2	4,094	-0.05%
2022/11/08	1	114.50	1	113.50	113.50	0	4,113	0.00%
2022/11/04	0	0.00	1	113.00	113.00	-1	4,186	-0.02%
2022/11/03	0	0.00	1	111.00	111.50	-1	4,298	-0.02%
2022/11/02	1	110.50	4	110.25	111.00	-3	4,292	-0.07%
2022/11/01	0	0.00	1	108.00	108.00	-1	4,304	-0.02%
2022/10/31	1	105.00	1	106.00	106.00	0	4,304	0.00%
2022/10/28	0	0.00	3	105.33	105.50	-3	4,306	-0.07%
2022/10/27	3	103.83	3	105.83	105.00	0	4,348	0.00%
2022/10/26	3	103.67	0	0.00	103.50	3	4,320	0.07%
2022/10/25	0	0.00	3	106.17	106.50	-3	4,277	-0.07%
2022/10/21	1	102.50	0	0.00	102.00	1	4,273	0.02%
2022/10/20	4	104.75	0	0.00	105.00	4	4,275	0.09%
2022/10/19	3	107.17	1	109.50	107.00	2	4,239	0.05%
2022/10/18	0	0.00	2	110.00	110.00	-2	4,209	-0.05%
2022/10/17	2	107.00	2	109.25	108.50	0	4,235	0.00%
2022/10/14	0	0.00	1.2	110.75	111.00	-1.2	4,355	-0.03%
2022/10/13	0	0.00	3	108.50	106.50	-3	4,489	-0.07%
2022/10/11	2	104.00	0	0.00	105.50	2	4,593	0.04%
2022/10/07	3	109.17	2	109.00	109.00	1	4,666	0.02%
2022/10/06	1	108.50	0	0.00	109.00	1	4,699	0.02%
2022/10/04	0	0.00	1	105.50	107.50	-1	4,656	-0.02%
2022/10/03	1	102.50	0	0.00	102.50	1	4,634	0.02%
2022/09/30	1	104.00	1	105.50	106.00	0	4,630	0.00%
2022/09/26	5	109.30	1.1	109.23	109.00	3.9	4,591	0.08%
2022/09/23	2	113.00	0	0.00	113.50	2	4,672	0.04%
2022/09/22	2	113.00	0	0.00	114.00	2	4,702	0.04%
2022/09/21	1	113.50	0	0.00	114.50	1	4,797	0.02%
2022/09/20	0	0.00	2	115.50	116.00	-2	4,844	-0.04%
2022/09/19	1	113.00	0	0.00	114.00	1	4,856	0.02%
2022/09/14	2	116.50	3	115.67	116.50	-1	4,857	-0.02%
2022/09/13	0	0.00	1	117.00	116.00	-1	4,870	-0.02%
2022/09/12	0	0.00	8	115.63	116.00	-8	4,921	-0.16%
2022/09/08	1	113.00	0	0.00	114.00	1	4,992	0.02%
2022/09/06	0	0.00	2	112.50	113.50	-2	5,064	-0.04%
2022/09/02	8	109.38	1	110.50	109.00	7	5,027	0.14%
2022/08/30	2	113.25	0	0.00	113.50	2	4,973	0.04%
2022/08/29	3	110.00	0	0.00	111.00	3	5,017	0.06%
2022/08/26	1	114.00	0	0.00	114.00	1	5,084	0.02%
2022/08/24	3	114.50	0	0.00	113.50	3	5,328	0.06%
2022/08/22	0	0.00	13	117.00	117.00	-13	5,883	-0.22%
2022/08/19	3	116.17	0	0.00	116.00	3	5,969	0.05%
2022/08/15	0	0.00	1	115.50	117.50	-1	6,250	-0.02%
2022/08/11	2	119.50	0	0.00	118.00	2	6,179	0.03%
2022/08/10	13	118.38	2	118.00	118.00	11	6,048	0.18%
2022/08/09	1	115.00	15	113.90	115.50	-14	5,916	-0.24%
2022/08/08	15	115.50	10	115.30	115.50	5	5,897	0.08%
2022/08/05	0	0.00	2	113.50	113.50	-2	5,889	-0.03%
2022/08/04	0	0.00	1	112.00	111.50	-1	5,911	-0.02%
2022/08/03	0	0.00	2	111.50	113.00	-2	5,923	-0.03%
2022/08/01	0	0.00	1	114.00	113.50	-1	5,881	-0.02%
2022/07/28	2	113.50	2	112.00	111.50	0	5,882	0.00%
2022/07/26	0	0.00	1	111.00	111.00	-1	5,845	-0.02%
2022/07/22	1	112.00	1	112.50	112.50	0	5,834	0.00%
2022/07/21	0	0.00	6	111.50	113.50	-6	5,817	-0.10%
2022/07/20	1	109.50	2	107.50	109.00	-1	5,704	-0.02%
2022/07/19	1	104.00	0	0.00	104.00	1	5,614	0.02%
2022/07/18	12	103.04	12	103.54	104.00	0	5,620	0.00%
2022/07/15	0	0.00	2	99.65	100.50	-2	5,599	-0.04%
2022/07/12	1	94.00	0	0.00	94.10	1	5,593	0.02%
2022/07/11	0	0.00	1	95.80	96.00	-1	5,628	-0.02%
2022/07/07	0	0.00	1	95.70	96.00	-1	5,676	-0.02%
2022/07/06	1	93.60	1	93.50	92.30	0	5,694	0.00%
2022/07/05	3	95.83	0	0.00	96.30	3	5,711	0.05%
2022/07/04	0	0.00	1	98.80	97.60	-1	5,739	-0.02%
2022/07/01	2	97.70	3	98.90	95.80	-1	5,865	-0.02%
2022/06/30	1	103.50	0	0.00	103.00	1	5,777	0.02%
2022/06/29	2	105.75	1	105.50	106.50	1	5,744	0.02%
2022/06/24	1	101.50	0	0.00	102.00	1	5,788	0.02%
2022/06/16	1	113.00	0	0.00	111.00	1	6,177	0.02%
2022/06/15	1	114.00	0	0.00	114.00	1	6,338	0.02%
2022/06/14	0	0.00	1	114.00	116.00	-1	6,548	-0.02%
2022/06/13	0	0.00	4	114.00	114.50	-4	6,525	-0.06%
2022/06/08	0	0.00	1	117.50	118.00	-1	6,448	-0.02%
2022/06/07	0	0.00	1	117.50	118.00	-1	6,428	-0.02%
2022/06/06	1	118.00	5	116.90	118.00	-4	6,344	-0.06%
2022/06/02	5	116.40	0	0.00	116.00	5	6,235	0.08%
2022/06/01	1	118.50	0	0.00	119.00	1	6,125	0.02%
2022/05/31	5	120.50	1	120.00	121.00	4	5,982	0.07%
2022/05/30	1	120.00	12	119.29	118.50	-11	5,703	-0.19%
2022/05/27	1	114.50	0	0.00	114.50	1	5,320	0.02%
2022/05/26	1.2	115.92	7	115.64	115.50	-5.8	5,226	-0.11%
2022/05/25	3	113.00	6	112.50	113.00	-3	5,015	-0.06%
2022/05/24	0	0.00	7	111.36	111.00	-7	4,933	-0.14%
2022/05/20	0	0.00	6	109.08	108.50	-6	4,829	-0.12%
2022/05/19	1	106.00	6	108.25	108.50	-5	4,793	-0.10%
2022/05/18	0	0.00	3	108.17	107.50	-3	4,748	-0.06%
2022/05/16	1	106.00	1	105.00	105.00	0	4,711	0.00%
2022/05/13	0	0.00	4	105.50	105.50	-4	4,689	-0.09%
2022/05/12	2	103.00	0	0.00	102.00	2	4,665	0.04%
2022/05/11	1	101.00	0	0.00	101.00	1	4,637	0.02%
2022/05/10	2	100.50	0	0.00	103.50	2	4,622	0.04%
2022/05/09	15	104.27	1	103.00	102.50	14	4,660	0.30%
2022/05/06	2	104.50	1	105.50	108.00	1	4,622	0.02%
2022/05/05	3	109.17	12	110.25	108.00	-9	4,614	-0.20%
2022/05/04	0	0.00	2	108.00	108.50	-2	4,594	-0.04%
2022/05/03	0	0.00	1	107.00	107.00	-1	4,591	-0.02%
2022/04/29	0	0.00	8	106.00	106.00	-8	4,597	-0.17%
2022/04/27	2	101.50	0	0.00	105.00	2	4,608	0.04%
2022/04/25	14	104.61	1	104.50	104.50	13	4,490	0.29%
2022/04/22	2	110.00	0	0.00	110.50	2	4,376	0.05%
2022/04/21	4.3	111.27	15	111.03	111.50	-10.7	4,330	-0.25%
2022/04/20	3.5	108.93	18	109.03	109.50	-14.5	4,225	-0.34%
2022/04/19	6	106.58	1	107.00	106.50	5	4,137	0.12%
2022/04/15	5	104.50	0	0.00	105.00	5	4,081	0.12%
2022/04/14	0	0.00	4	108.50	107.50	-4	4,072	-0.10%
2022/04/13	4	107.50	6	107.00	108.00	-2	4,044	-0.05%
2022/04/12	3	104.50	2.1	105.48	105.00	1	4,009	0.02%
2022/04/11	5	106.40	5	106.50	106.00	0	3,952	0.00%
2022/04/08	14	108.39	13	108.54	108.00	1	3,871	0.03%
2022/04/07	23	108.78	23	109.54	107.50	0	3,804	0.00%
2022/04/06	0	0.00	0.5	107.00	107.00	-0.5	3,658	-0.01%
2022/03/31	11	107.95	1	108.00	107.50	10	3,572	0.28%
2022/03/30	0	0.00	6	109.42	109.50	-6	3,464	-0.17%
2022/03/29	6	111.25	5	112.50	110.50	1	3,393	0.03%
2022/03/28	5	111.30	1.1	111.91	112.00	3.9	3,287	0.12%
2022/03/25	2	111.75	9	110.72	109.50	-7	3,141	-0.22%
2022/03/24	2	109.75	0.1	109.50	110.00	1.9	3,027	0.06%
2022/03/23	1.2	109.50	1	111.00	109.50	0.2	2,975	0.01%
2022/03/22	1	108.00	13	108.00	109.00	-12	2,825	-0.42%
2022/03/21	8.1	108.25	17	108.97	108.50	-8.9	2,784	-0.32%
2022/03/18	1	105.00	9.6	106.95	107.50	-8.6	2,602	-0.33%
2022/03/17	6	101.22	10	101.92	104.00	-4	2,347	-0.17%
2022/03/16	0	0.00	1	94.60	96.00	-1	2,091	-0.05%
2022/03/08	1	90.90	0	0.00	91.00	1	2,153	0.05%
2022/03/07	0	0.00	1	91.20	91.70	-1	2,156	-0.05%
2022/03/03	0.3	94.50	0	0.00	94.80	0.3	2,207	0.01%
2022/02/25	0.1	92.60	0	0.00	92.00	0.1	2,239	0.00%
2022/02/22	1	93.00	0	0.00	93.70	1	2,265	0.04%
2022/02/15	3.1	93.17	0	0.00	92.50	3.1	2,468	0.12%
2022/02/14	1	93.10	0	0.00	92.50	1	2,481	0.04%
2022/02/09	22	94.69	20	95.18	95.30	2	2,524	0.08%
2022/02/08	1	96.30	0	0.00	96.50	1	2,527	0.04%
2022/01/26	1.2	94.77	0	0.00	94.30	1.2	2,578	0.05%
2022/01/25	2	95.70	0	0.00	95.30	2	2,602	0.08%
2022/01/18	1	101.50	0	0.00	100.50	1	2,541	0.04%
2022/01/14	2	98.95	0	0.00	99.10	2	2,544	0.08%
2022/01/13	1	100.50	1	100.50	101.00	0	2,527	0.00%
2022/01/11	2	101.50	0	0.00	101.00	2	2,544	0.08%
2022/01/10	1	101.00	1	102.50	101.50	0	2,536	0.00%
2022/01/07	1	101.50	2	103.25	101.50	-1	2,529	-0.04%
2022/01/06	0	0.00	23	101.39	102.50	-23	2,485	-0.93%
2022/01/03	0	0.00	1	102.00	102.00	-1	2,453	-0.04%
2021/12/30	1	101.00	0	0.00	100.50	1	2,457	0.04%
2021/12/29	0	0.00	26	101.83	102.00	-26	2,480	-1.05%
2021/12/24	1	101.00	11	101.00	101.00	-10	2,546	-0.39%
2021/12/23	0	0.00	2	100.10	100.50	-2	2,579	-0.08%
2021/12/16	0	0.00	1	97.70	98.70	-1	2,775	-0.04%
2021/12/15	1.5	96.37	0	0.00	96.10	1.5	2,798	0.05%
2021/12/14	0	0.00	17	97.50	97.10	-17	2,789	-0.61%
2021/12/13	0	0.00	17	98.90	99.00	-17	2,777	-0.61%
2021/12/10	1	99.10	3	98.90	99.10	-2	2,784	-0.07%
2021/12/09	10	99.10	0	0.00	99.10	10	2,775	0.36%
2021/12/03	1	97.90	0	0.00	98.20	1	2,736	0.04%
2021/12/01	0	0.00	5	99.40	99.50	-5	2,712	-0.18%
2021/11/30	1	98.00	0	0.00	98.00	1	2,703	0.04%
2021/11/29	20	99.00	0	0.00	98.40	20	2,663	0.75%
2021/11/26	1	99.70	0	0.00	99.10	1	2,689	0.04%
2021/11/25	2	101.50	0	0.00	101.50	2	2,784	0.07%
2021/11/24	6	101.00	0	0.00	102.00	6	2,791	0.21%
2021/11/22	22	102.00	66	102.92	102.50	-44	2,757	-1.60%
2021/11/18	25	100.00	0	0.00	100.00	25	2,720	0.92%
2021/11/17	38	100.26	0	0.00	100.00	38	2,698	1.41%
2021/11/16	11	102.00	0	0.00	102.00	11	2,625	0.42%
2021/11/15	21	102.50	1	103.50	102.50	20	2,648	0.76%
2021/11/12	21	101.93	1	103.00	102.00	20	2,628	0.76%
2021/11/11	1	99.50	0	0.00	100.50	1	2,565	0.04%
2021/11/10	4	101.00	0	0.00	100.50	4	2,571	0.16%
2021/11/09	0	0.00	2	103.50	103.00	-2	2,561	-0.08%
2021/11/08	0	0.00	2	101.75	102.00	-2	2,498	-0.08%
2021/11/05	2	101.75	1.1	103.27	101.50	0.9	2,516	0.03%
2021/11/04	1	101.50	2	101.75	101.50	-1	2,493	-0.04%
2021/11/03	0	0.00	2	98.95	99.70	-2	2,443	-0.08%
2021/11/02	1	98.20	1	99.40	98.10	0	2,441	0.00%
2021/11/01	0	0.00	2	97.70	98.20	-2	2,447	-0.08%
2021/10/29	6	97.68	5	96.20	96.00	1	2,429	0.04%
2021/10/28	0	0.00	2	96.90	97.50	-2	2,428	-0.08%
2021/10/27	0	0.00	2	95.65	95.60	-2	2,425	-0.08%
2021/10/26	0.1	95.50	0	0.00	95.10	0.1	2,508	0.00%
2021/10/21	1	94.90	1	96.20	94.20	0	2,747	0.00%
2021/10/19	0	94.80	1	94.20	94.60	-1	2,798	-0.03%
2021/10/18	1	92.80	0	0.00	92.10	1	2,838	0.04%
2021/10/15	0	0.00	1	93.90	93.80	-1	2,917	-0.03%
2021/10/14	0	0.00	1	92.80	91.60	-1	2,982	-0.03%
2021/10/13	1	91.50	0	0.00	91.20	1	3,026	0.03%
2021/10/12	1	92.70	0	0.00	93.00	1	3,148	0.03%
2021/10/08	0	0.00	1	95.00	94.30	-1	3,286	-0.03%
2021/10/07	1	94.30	3	94.67	94.60	-2	3,330	-0.06%
2021/10/01	5	96.30	4	94.90	94.70	1	3,393	0.03%
2021/09/30	3	99.30	1	99.70	98.90	2	3,404	0.06%
2021/09/29	2	98.05	0	0.00	98.20	2	3,394	0.06%
2021/09/27	1	102.00	0	0.00	101.50	1	3,379	0.03%
2021/09/24	0	0.00	1	101.50	102.00	-1	3,409	-0.03%
2021/09/23	0	0.00	5.4	99.09	100.50	-5.4	3,488	-0.15%
2021/09/22	1	95.50	0	0.00	95.00	1	3,573	0.03%
2021/09/15	1	97.90	0	0.00	97.60	1	3,744	0.03%
2021/09/10	0	0.00	2	98.95	98.90	-2	4,016	-0.05%
2021/09/09	0	0.00	1	97.30	97.00	-1	4,103	-0.02%
2021/09/08	1	97.70	0.1	98.30	97.60	0.9	4,125	0.02%
2021/09/06	1	98.50	1	99.60	98.40	0	4,187	0.00%
2021/09/03	0	0.00	1	99.40	99.50	-1	4,315	-0.02%
2021/09/02	1	98.30	0	0.00	98.10	1	4,473	0.02%
2021/09/01	0	0.00	1	98.40	99.00	-1	4,465	-0.02%
2021/08/31	5	97.80	4	99.18	99.30	1	4,465	0.02%
2021/08/30	0	0.00	2	96.25	96.80	-2	4,361	-0.05%
2021/08/27	0	0.00	1	97.00	97.30	-1	4,359	-0.02%
2021/08/25	2	98.05	0	0.00	98.10	2	4,418	0.05%
2021/08/24	0	0.00	0	96.80	96.50	0	4,486	0.00%
2021/08/23	2	96.70	0	0.00	97.00	2	4,548	0.04%
2021/08/19	0.1	96.50	0	0.00	95.00	0.1	4,766	0.00%
2021/08/13	2	99.10	2	98.40	98.00	0	4,841	0.00%
2021/08/12	0	0.00	2	101.00	100.50	-2	4,835	-0.04%
2021/08/11	1	99.70	0	0.00	100.00	1	4,891	0.02%
2021/08/10	1	101.00	0	0.00	100.50	1	5,001	0.02%
2021/08/09	1	103.00	0	0.00	102.50	1	5,046	0.02%
2021/08/06	0	0.00	2	105.00	104.00	-2	5,135	-0.04%
2021/08/02	1	105.00	0	0.00	104.50	1	5,685	0.02%
2021/07/29	1	106.50	0	0.00	107.00	1	5,812	0.02%
2021/07/27	0	0.00	7	105.43	105.00	-7	5,825	-0.12%
2021/07/26	2	103.50	2	104.00	104.00	0	5,962	0.00%
2021/07/23	2	103.50	0.1	104.50	103.50	1.9	6,008	0.03%
2021/07/22	1	104.00	1	103.00	103.50	0	6,045	0.00%
2021/07/21	0	0.00	1	101.50	102.00	-1	6,072	-0.02%
2021/07/20	2	104.50	0	0.00	103.50	2	6,088	0.03%
2021/07/16	0.1	108.50	3	108.67	109.00	-2.9	6,168	-0.05%
2021/07/15	4	106.50	2	108.00	107.50	2	6,195	0.03%
2021/07/13	10	105.50	0	0.00	104.50	10	6,278	0.16%
2021/07/09	0	0.00	2	104.50	105.00	-2	6,352	-0.03%
2021/07/08	0	0.00	6	105.50	106.00	-6	6,574	-0.09%
2021/07/07	1.3	106.77	7	106.14	106.00	-5.7	6,696	-0.09%
2021/07/01	0	0.00	1	103.50	103.50	-1	7,363	-0.01%
2021/06/30	6	105.17	0	0.00	105.00	6	7,434	0.08%
2021/06/29	2	107.50	23	107.91	108.50	-21	7,506	-0.28%
2021/06/25	16	106.16	1	107.00	105.50	15	7,569	0.20%
2021/06/24	11	106.95	19.1	105.80	106.00	-8.1	7,520	-0.11%
2021/06/23	27	104.39	5	103.90	105.50	22	7,407	0.30%
2021/06/22	6	100.00	2	100.50	99.90	4	7,334	0.05%
2021/06/21	4	100.25	0	0.00	99.90	4	7,366	0.05%
2021/06/18	4	103.00	0	0.00	102.50	4	7,417	0.05%
2021/06/17	1	100.50	0	0.00	101.00	1	7,463	0.01%
2021/06/16	19	101.82	0	0.00	101.50	19	7,553	0.25%
2021/06/11	2	101.50	2	101.00	101.50	0	7,857	0.00%
2021/06/10	2	99.40	11	98.87	101.00	-9	7,819	-0.12%
2021/06/07	2	94.80	3	95.80	96.40	-1	7,724	-0.01%
2021/06/04	0	0.00	2	96.70	97.20	-2	7,719	-0.03%
2021/06/03	2	96.50	0	0.00	97.30	2	7,755	0.03%
2021/06/01	1	97.50	0	0.00	98.40	1	7,744	0.01%
2021/05/31	2	96.50	2	97.20	97.00	0	7,735	0.00%
2021/05/28	10	96.40	12	96.52	97.00	-2	7,759	-0.03%
2021/05/27	2	93.60	0	0.00	93.60	2	7,717	0.03%
2021/05/26	3	94.33	0	0.00	94.70	3	7,737	0.04%
2021/05/21	0	0.00	8	91.95	91.80	-8	8,017	-0.10%
2021/05/19	0	0.00	17	90.98	91.60	-17	8,158	-0.21%
2021/05/18	5	90.14	0	0.00	90.30	5	8,183	0.06%
2021/05/17	0	89.00	0	0.00	88.80	0	8,126	0.00%
2021/05/14	1	91.60	5	90.00	90.00	-4	8,084	-0.05%
2021/05/13	10	92.55	10	90.15	91.80	0	8,068	0.00%
2021/05/12	0	0.00	35	87.63	87.00	-35	7,953	-0.44%
2021/05/11	0	0.00	7	95.49	92.50	-7	7,833	-0.09%
2021/05/10	9	98.73	1	100.00	97.30	8	7,764	0.10%
2021/05/07	2	99.95	0	0.00	99.80	2	7,768	0.03%
2021/05/06	1	99.20	20	98.93	98.70	-19	7,806	-0.24%
2021/05/05	1	98.40	0	0.00	98.40	1	7,764	0.01%
2021/05/04	1	99.50	55.1	99.09	98.70	-54.1	7,911	-0.68%
2021/05/03	40	104.05	2	100.75	99.30	38	8,010	0.47%
2021/04/29	1	106.00	21	107.24	106.00	-20	7,927	-0.25%
2021/04/27	18	103.81	0	0.00	106.00	18	8,020	0.22%
2021/04/26	12	104.04	1	103.50	104.00	11	7,997	0.14%
2021/04/23	2	104.00	0	0.00	104.00	2	8,012	0.02%
2021/04/22	10	103.55	1	103.50	103.50	9	8,180	0.11%
2021/04/21	16	105.13	12	104.63	104.50	4	8,311	0.05%
2021/04/20	5	106.90	0	0.00	107.00	5	8,264	0.06%
2021/04/19	3	108.67	0	0.00	109.00	3	8,294	0.04%
2021/04/16	0	0.00	9	110.61	111.50	-9	8,304	-0.11%
2021/04/15	4	109.13	0	0.00	109.00	4	8,439	0.05%
2021/04/14	12	108.62	2	109.50	108.50	10	8,415	0.12%
2021/04/13	1	112.50	3	112.33	112.00	-2	8,447	-0.02%
2021/04/12	3	114.00	0	0.00	114.50	3	8,368	0.04%
2021/04/09	10	113.45	2	114.00	113.00	8	8,500	0.09%
2021/04/08	4	115.50	0	0.00	115.50	4	8,341	0.05%
2021/04/07	25.1	115.98	0	0.00	116.50	25.1	8,172	0.31%
2021/04/06	2	117.25	0	0.00	117.50	2	8,105	0.02%
2021/04/01	17	118.26	5	118.00	118.00	12	8,026	0.15%
2021/03/31	27	122.43	0	0.00	120.50	27	7,871	0.34%
2021/03/29	0	0.00	12.5	125.44	125.50	-12.5	7,654	-0.16%
2021/03/26	1	124.51	4.1	124.51	124.50	-3.1	7,690	-0.04%
2021/03/25	8	123.94	7	125.21	123.50	1	7,743	0.01%
2021/03/24	1	126.00	2	127.50	126.00	-1	7,811	-0.01%
2021/03/23	11	124.82	1	125.01	125.00	10	7,813	0.13%
2021/03/22	21	127.81	39	128.21	127.00	-18	7,819	-0.23%
2021/03/19	3	127.67	102	127.39	127.50	-99	7,882	-1.26%	大賣/
2021/03/18	3	127.50	16	127.47	127.50	-13	7,820	-0.17%
2021/03/17	141	124.00	6	124.92	124.50	135	7,709	1.75%	大買/鉅額交易
2021/03/16	0	0.00	2	122.00	122.50	-2	7,650	-0.03%
2021/03/12	0	0.00	3	120.50	120.50	-3	7,739	-0.04%
2021/03/11	2	119.50	0.1	119.50	119.00	1.9	7,927	0.02%
2021/03/10	0	0.00	1	119.50	119.50	-1	7,995	-0.01%
2021/03/09	2	118.00	0	0.00	118.00	2	8,052	0.02%
2021/03/08	3	120.83	3	120.00	119.00	0	8,140	0.00%
2021/03/05	1	118.50	0	0.00	119.50	1	8,204	0.01%
2021/03/04	3	119.67	2	119.50	119.50	1	8,397	0.01%
2021/03/03	2	122.75	0	0.00	122.50	2	8,453	0.02%
2021/03/02	1	122.00	7	121.71	121.00	-6	8,460	-0.07%
2021/02/26	9	120.22	1.1	120.02	120.00	7.9	8,488	0.09%
2021/02/25	6	123.08	7	123.00	122.00	-1	8,422	-0.01%
2021/02/24	1	118.00	7	120.00	119.00	-6	8,325	-0.07%
2021/02/23	5	118.00	3	119.17	117.50	2	8,433	0.02%
2021/02/22	2	120.25	2	120.25	120.00	0	8,544	0.00%
2021/02/19	0	0.00	6	119.42	120.50	-6	8,630	-0.07%
2021/02/18	1	118.50	2	118.00	118.00	-1	8,556	-0.01%
2021/02/05	1	114.51	3	115.17	115.50	-2	8,485	-0.02%
2021/02/04	2	112.75	15	115.87	116.00	-13	8,534	-0.15%
2021/02/03	4.6	113.67	1	114.00	113.00	3.6	8,509	0.04%
2021/02/02	1	113.50	0	0.00	113.50	1	8,544	0.01%
2021/02/01	13	113.81	2	114.50	114.00	11	8,494	0.13%
2021/01/29	2	115.00	0	0.00	114.00	2	8,518	0.02%
2021/01/28	6	117.33	0	0.00	116.00	6	8,436	0.07%
2021/01/27	1	119.50	4	120.25	120.50	-3	8,351	-0.04%
2021/01/26	16	120.44	5	119.40	118.50	11	8,322	0.13%
2021/01/25	0.1	120.00	19	119.71	121.00	-18.9	8,182	-0.23%
2021/01/22	1	115.01	26	116.98	117.00	-25	8,084	-0.31%
2021/01/21	0	0.00	4	116.25	115.00	-4	7,987	-0.05%
2021/01/20	39	113.77	0	0.00	113.00	39	7,926	0.49%
2021/01/19	1	117.50	0.2	118.00	117.00	0.8	7,809	0.01%
2021/01/18	3	115.50	28	117.61	118.50	-25	7,774	-0.32%
2021/01/15	38	118.09	7.1	117.59	117.50	30.9	7,769	0.40%
2021/01/14	27.4	122.05	17.1	122.53	122.00	10.3	7,574	0.14%
2021/01/13	1	120.50	6	120.83	121.00	-5	7,432	-0.07%
2021/01/12	1.1	118.55	5	119.90	118.00	-3.9	7,508	-0.05%
2021/01/11	11	117.00	2	117.50	118.00	9	7,571	0.12%
2021/01/08	9.2	118.11	31	117.05	119.00	-21.8	7,481	-0.29%
2021/01/07	10	121.00	6	121.58	120.00	4	7,342	0.05%
2021/01/06	19	121.55	18	120.61	119.50	1	7,285	0.01%
2021/01/05	2	118.75	2	118.25	119.00	0	7,080	0.00%
2021/01/04	11	118.50	24	119.71	119.00	-13	7,046	-0.18%
2020/12/31	1	113.50	0	0.00	114.00	1	6,812	0.01%
2020/12/30	2	114.00	3	114.67	115.00	-1	6,730	-0.01%
2020/12/29	4	114.88	0	0.00	115.50	4	6,734	0.06%
2020/12/28	4	115.88	20	116.75	115.50	-16	6,650	-0.24%
2020/12/25	2	117.00	0	0.00	117.00	2	6,614	0.03%
2020/12/24	3	118.00	7	119.14	117.50	-4	6,617	-0.06%
2020/12/23	0	0.00	23	118.04	118.00	-23	6,631	-0.35%
2020/12/22	4	116.88	0	0.00	116.00	4	6,674	0.06%
2020/12/21	3	118.50	1	123.00	118.50	2	6,710	0.03%
2020/12/18	25	122.50	4	122.75	121.50	21	6,645	0.32%
2020/12/17	0	0.00	2	120.50	119.50	-2	6,531	-0.03%
2020/12/16	5	117.90	13	119.65	120.00	-8	6,471	-0.12%
2020/12/15	33	113.02	32	113.50	113.00	1	6,382	0.02%
2020/12/14	20	118.00	0	0.00	118.00	20	6,227	0.32%
2020/12/11	2	117.50	1	118.00	118.00	1	6,293	0.02%
2020/12/10	6	120.50	125	121.23	119.50	-119	6,250	-1.90%	大賣/鉅額交易
2020/12/09	1	124.00	8	122.75	122.50	-7	6,204	-0.11%
2020/12/08	8	122.06	3	123.17	121.50	5	6,106	0.08%
2020/12/07	25	123.04	19	121.21	123.00	6	6,020	0.10%
2020/12/04	8	121.75	2	121.50	121.00	6	5,819	0.10%
2020/12/03	5	123.10	0	0.00	123.00	5	5,739	0.09%
2020/12/02	23	124.15	43	123.23	122.50	-20	5,701	-0.35%
2020/12/01	29	124.19	12	125.33	124.50	17	5,626	0.30%
2020/11/30	43	124.47	1	124.00	123.50	42	5,620	0.75%
2020/11/27	12	120.58	3	121.17	122.00	9	5,453	0.17%
2020/11/26	4	117.13	0	0.00	119.00	4	5,396	0.07%
2020/11/24	1	119.00	0	0.00	119.00	1	5,298	0.02%
2020/11/23	1	118.00	0	0.00	118.00	1	5,233	0.02%
2020/11/20	15	116.53	2	117.00	116.50	13	5,127	0.25%
2020/11/19	73	119.12	0	0.00	119.00	73	4,975	1.47%
2020/11/18	4.2	121.12	2	124.00	121.50	2.2	4,811	0.05%
2020/11/17	4	124.50	0	0.00	124.00	4	4,712	0.08%
2020/11/16	1	126.50	4	126.38	126.00	-3	4,802	-0.06%
2020/11/13	2	122.50	0	0.00	123.00	2	4,804	0.04%
2020/11/12	0	0.00	2	125.00	124.00	-2	4,839	-0.04%
2020/11/11	2	122.75	2	124.00	123.00	0	4,763	0.00%
2020/11/10	6	122.92	2	122.50	122.00	4	4,756	0.08%
2020/11/09	1	127.00	0	0.00	127.00	1	4,767	0.02%
2020/11/05	1	125.00	0	0.00	126.50	1	4,824	0.02%
2020/11/04	2	125.00	1	122.50	126.00	1	4,890	0.02%
2020/11/03	0	0.00	10	123.50	123.00	-10	5,065	-0.20%
2020/10/30	10	121.00	0	0.00	121.00	10	5,368	0.19%
2020/10/28	0	0.00	2	128.50	128.00	-2	5,353	-0.04%
2020/10/27	2	130.25	1	130.00	130.00	1	5,379	0.02%
2020/10/26	0	0.00	1	132.50	131.50	-1	5,405	-0.02%
2020/10/23	2	132.00	0	0.00	132.50	2	5,498	0.04%
2020/10/22	1	135.00	6	135.25	134.50	-5	5,518	-0.09%
2020/10/21	8	134.13	6	136.08	133.50	2	5,508	0.04%
2020/10/20	3	134.17	10	135.00	135.00	-7	5,471	-0.13%
2020/10/19	4	135.75	10	135.55	137.50	-6	5,339	-0.11%
2020/10/14	7	129.07	13	128.00	129.00	-6	5,135	-0.12%
2020/10/13	3	129.67	0	0.00	129.00	3	5,157	0.06%
2020/10/07	0	0.00	0.1	132.00	131.00	-0.1	5,249	0.00%
2020/10/06	0	0.00	23	131.15	132.50	-23	5,297	-0.43%
2020/09/29	6	126.08	0	0.00	125.50	6	5,604	0.11%
2020/09/25	0	0.00	3	124.00	123.00	-3	5,791	-0.05%
2020/09/24	23	125.48	0	0.00	125.00	23	5,843	0.39%
2020/09/23	0	0.00	1	133.50	131.50	-1	5,832	-0.02%
2020/09/22	1	133.00	0	0.00	131.50	1	5,906	0.02%
2020/09/18	0	0.00	1	134.00	134.50	-1	6,094	-0.02%
2020/09/16	3	133.83	14	134.00	134.50	-11	6,221	-0.18%
2020/09/15	0	0.00	1	130.00	129.00	-1	6,160	-0.02%
2020/09/14	0	0.00	6	127.67	129.00	-6	6,224	-0.10%
2020/09/09	2	120.50	0	0.00	121.00	2	6,258	0.03%
2020/09/08	9	123.00	0	0.00	123.00	9	6,316	0.14%
2020/09/07	1	125.00	0	0.00	123.50	1	6,366	0.02%
2020/09/03	1	127.50	0	0.00	126.00	1	6,406	0.02%
2020/08/28	0	0.00	5	125.60	124.50	-5	6,541	-0.08%
2020/08/27	5	129.50	0	0.00	125.50	5	6,668	0.07%
2020/08/21	1	129.50	10	129.00	129.50	-9	6,970	-0.13%
2020/08/20	10	126.00	0	0.00	124.00	10	6,994	0.14%
2020/08/18	11	132.95	0	0.00	132.00	11	7,053	0.16%
2020/08/17	13	136.50	0	0.00	136.00	13	7,097	0.18%
2020/08/14	3	135.00	0	0.00	135.50	3	7,146	0.04%
2020/08/11	4	141.88	3	139.00	139.00	1	7,184	0.01%
2020/08/10	0	0.00	64	143.36	144.00	-64	7,157	-0.89%
2020/08/07	64	148.02	5	146.50	146.50	59	7,138	0.83%
2020/08/06	35	143.83	18	144.97	145.00	17	7,004	0.24%
2020/08/05	4	139.13	12	138.83	140.00	-8	6,901	-0.12%
2020/08/04	0	0.00	1	132.00	131.50	-1	6,897	-0.01%
2020/08/03	11	130.00	1	134.50	130.00	10	6,959	0.14%
2020/07/29	1	133.50	1	132.50	134.50	0	7,397	0.00%
2020/07/28	0	0.00	11	131.18	132.50	-11	7,439	-0.15%
2020/07/27	1	129.00	0	0.00	128.00	1	7,514	0.01%
2020/07/24	10	129.00	1	127.50	127.50	9	7,597	0.12%
2020/07/21	1	133.50	10	133.50	133.50	-9	7,740	-0.12%
2020/07/20	0	0.00	1	131.00	131.00	-1	7,727	-0.01%
2020/07/16	0	0.00	4	133.25	131.50	-4	7,786	-0.05%
2020/07/15	5	136.90	3	135.50	133.50	2	7,790	0.03%
2020/07/13	0	0.00	1	136.50	135.50	-1	7,949	-0.01%
2020/07/10	1	132.50	0	0.00	132.50	1	7,985	0.01%
2020/07/09	5	140.90	1	140.50	139.00	4	8,096	0.05%
2020/07/08	38	135.79	0	0.00	136.50	38	7,985	0.48%
2020/07/07	25	137.50	26	137.46	137.00	-1	7,937	-0.01%
2020/07/06	0	0.00	10	137.50	138.00	-10	7,951	-0.13%
2020/07/03	11	135.00	5	134.50	135.00	6	8,099	0.07%
2020/07/02	1	133.50	0	0.00	133.50	1	8,143	0.01%
2020/07/01	0	0.00	1	132.50	132.50	-1	8,184	-0.01%
2020/06/29	13	128.73	13	129.62	127.50	0	8,153	0.00%
2020/06/24	0	0.00	6	133.92	133.50	-6	8,101	-0.07%
2020/06/23	3	131.50	0	0.00	132.00	3	8,172	0.04%
2020/06/22	0	0.00	1	133.50	134.00	-1	8,207	-0.01%
2020/06/19	2	134.50	2	135.50	137.00	0	8,279	0.00%
2020/06/18	1	133.00	0	0.00	134.50	1	8,255	0.01%
2020/06/17	17	132.50	0	0.00	132.00	17	8,226	0.21%
2020/06/15	38	132.38	2	132.00	132.00	36	8,612	0.42%
2020/06/12	0	0.00	4	129.25	133.50	-4	8,691	-0.05%
2020/06/11	0	0.00	6	134.33	131.50	-6	8,805	-0.07%
2020/06/10	6	137.00	1	135.50	135.50	5	8,923	0.06%
2020/06/09	3	137.17	4	136.63	138.00	-1	8,899	-0.01%
2020/06/08	0	0.00	2	133.25	133.00	-2	8,923	-0.02%
2020/06/05	1	129.50	0	0.00	129.50	1	8,981	0.01%
2020/06/04	0	0.00	3	130.83	131.50	-3	9,002	-0.03%
2020/06/03	4	128.75	67	129.15	129.00	-63	8,934	-0.71%
2020/06/02	60	126.13	1	126.50	125.00	59	8,859	0.67%
2020/05/29	6	117.42	0	0.00	119.50	6	8,688	0.07%
2020/05/28	0	0.00	2	119.50	117.50	-2	8,692	-0.02%
2020/05/27	2	119.25	1	122.00	119.00	1	8,717	0.01%
2020/05/26	2	120.50	5	122.00	121.00	-3	8,710	-0.03%
2020/05/25	0	0.00	1	116.50	117.00	-1	8,559	-0.01%
2020/05/21	1	116.00	1	116.50	116.00	0	8,422	0.00%
2020/05/20	0	0.00	1	113.50	113.00	-1	8,377	-0.01%
2020/05/19	1	110.00	1	110.00	109.00	0	8,333	0.00%
2020/05/18	8	110.31	2	112.00	108.50	6	8,286	0.07%
2020/05/15	2	112.50	1	116.00	113.50	1	8,304	0.01%
2020/05/14	2	115.50	0	0.00	113.50	2	8,253	0.02%
2020/05/13	4	117.13	2	117.00	117.50	2	8,232	0.02%
2020/05/12	2	118.00	1	118.00	117.00	1	8,357	0.01%
2020/05/11	1	124.00	2	118.50	118.00	-1	8,262	-0.01%
2020/05/08	1	118.00	2	118.25	117.00	-1	8,120	-0.01%
2020/05/07	6	117.08	4	116.50	117.00	2	8,064	0.02%
2020/05/06	1	115.00	3	116.33	119.00	-2	7,936	-0.03%
2020/05/05	5	112.50	1	112.00	113.00	4	7,753	0.05%
2020/05/04	0	0.00	1	106.00	106.00	-1	7,540	-0.01%
2020/04/30	2	108.00	2	106.75	108.00	0	7,465	0.00%
2020/04/29	1	104.00	169	103.23	104.00	-168	7,406	-2.27%	大賣/鉅額交易
2020/04/28	51	100.99	11	100.91	101.00	40	7,369	0.54%
2020/04/27	2	101.00	5	101.00	102.00	-3	7,301	-0.04%
2020/04/24	20	98.50	17	98.54	99.30	3	7,231	0.04%
2020/04/23	119	101.50	0	0.00	101.00	119	7,067	1.68%	大買/鉅額交易
2020/04/22	1	100.00	0	0.00	100.00	1	7,041	0.01%
2020/04/20	0	0.00	2	101.50	102.00	-2	6,917	-0.03%
2020/04/17	5	103.80	6	107.33	102.50	-1	6,889	-0.01%
2020/04/16	3	102.17	28	102.04	102.00	-25	6,745	-0.37%
2020/04/15	8	102.31	74	102.44	102.00	-66	6,702	-0.98%
2020/04/14	96	103.96	10	101.72	103.50	86	6,747	1.27%
2020/04/13	4	96.68	6	97.15	95.20	-2	6,553	-0.03%
2020/04/10	5	96.84	0	0.00	96.80	5	6,530	0.08%
2020/04/09	9	100.17	8	100.69	98.00	1	6,512	0.02%
2020/04/08	14	96.21	6	98.50	99.90	8	6,356	0.13%
2020/04/07	6	91.08	0	0.00	91.30	6	6,116	0.10%
2020/04/01	2	92.50	2	93.70	91.00	0	5,831	0.00%
2020/03/31	2	93.00	228	92.65	93.00	-226	5,787	-3.91%	大賣/鉅額交易
2020/03/30	42	89.76	0	0.00	91.10	42	5,670	0.74%
2020/03/27	3.1	94.10	19	95.40	93.00	-15.9	5,581	-0.28%
2020/03/26	46	89.07	4	89.53	90.90	42	5,468	0.77%
2020/03/25	3	86.40	4	86.80	86.80	-1	5,371	-0.02%
2020/03/24	162	82.10	1	80.20	81.10	161	5,344	3.01%	大買/鉅額交易
2020/03/23	1	73.80	1	76.20	75.50	0	5,288	0.00%
2020/03/20	0	0.00	1	79.40	78.50	-1	5,274	-0.02%
2020/03/19	2	75.30	1	73.00	73.00	1	4,973	0.02%
2020/03/18	1	82.40	0	0.00	81.10	1	4,889	0.02%
2020/03/17	0	0.00	1	80.00	79.20	-1	4,774	-0.02%
2020/03/16	2	93.05	3	94.13	87.80	-1	4,608	-0.02%
2020/03/13	2	91.40	0	0.00	91.40	2	4,484	0.04%
2020/03/11	12	118.50	11	116.50	112.50	1	4,343	0.02%
2020/03/09	2	112.00	0	0.00	112.00	2	4,238	0.05%
2020/02/27	0	0.00	1	120.50	115.50	-1	4,021	-0.02%
2020/02/26	2	119.50	1	121.00	119.00	1	3,960	0.03%
2020/02/24	1	118.00	0	0.00	119.50	1	3,970	0.03%
2020/02/18	1	122.50	15	123.33	122.00	-14	4,032	-0.35%
2020/02/17	16	123.38	0	0.00	123.00	16	4,247	0.38%
2020/02/14	1	129.00	0	0.00	128.50	1	4,453	0.02%
2020/02/13	0	0.00	1	127.00	127.00	-1	4,607	-0.02%
2020/02/12	4	130.25	3	127.00	127.00	1	4,606	0.02%
2020/02/11	2	123.25	2	124.50	124.50	0	4,448	0.00%
2020/02/10	1	115.50	14	119.54	122.00	-13	4,467	-0.29%
2020/02/07	0.2	121.00	15	120.50	121.00	-14.8	4,546	-0.33%
2020/02/06	15	122.67	0	0.00	122.50	15	4,536	0.33%
2020/02/05	4	121.25	0	0.00	120.50	4	4,545	0.09%
2020/02/04	0	0.00	1	124.50	124.50	-1	4,547	-0.02%
2020/02/03	2	117.00	2	118.75	120.50	0	4,677	0.00%
2020/01/31	5	117.50	2	120.25	119.50	3	4,683	0.06%
2020/01/30	3	122.00	1	123.50	121.50	2	4,671	0.04%
2020/01/20	3	134.83	0	0.00	134.50	3	4,703	0.06%
2020/01/16	0	0.00	2	137.00	137.00	-2	4,881	-0.04%
2020/01/13	0	0.00	4	137.63	138.00	-4	5,167	-0.08%
2020/01/10	8	134.88	4	133.13	135.00	4	5,290	0.08%
2020/01/09	3	134.00	4	134.63	136.00	-1	5,351	-0.02%
2020/01/08	2	130.50	1	131.50	130.00	1	5,482	0.02%
2020/01/07	11	133.18	3	133.33	131.50	8	5,513	0.15%
2020/01/06	1	142.50	2	143.00	142.00	-1	5,517	-0.02%
2020/01/03	1	149.00	1	147.50	147.00	0	5,539	0.00%
2020/01/02	1	148.00	1	146.50	146.50	0	5,619	0.00%
2019/12/31	0	0.00	1	143.50	143.00	-1	5,656	-0.02%
2019/12/30	0	0.00	1	144.50	142.00	-1	5,655	-0.02%
2019/12/27	0	0.00	2	142.00	142.00	-2	5,712	-0.04%
2019/12/25	3	140.83	1	140.50	140.50	2	5,946	0.03%
2019/12/20	1	139.00	3	138.33	139.50	-2	6,035	-0.03%
2019/12/19	3	137.33	0	0.00	137.00	3	6,037	0.05%
2019/12/18	0	0.00	1	145.00	141.50	-1	6,000	-0.02%
2019/12/17	1	140.50	2	140.50	141.00	-1	5,987	-0.02%
2019/12/13	1	140.00	0	0.00	136.00	1	6,102	0.02%
2019/12/11	1	138.50	0	0.00	136.50	1	6,151	0.02%
2019/12/10	0	0.00	1	138.00	138.50	-1	6,206	-0.02%
2019/12/09	0	0.00	1	136.00	136.50	-1	6,242	-0.02%
2019/12/04	1	135.00	0	0.00	135.00	1	6,443	0.02%
2019/12/03	0	0.00	10	134.35	133.00	-10	6,417	-0.16%
2019/12/02	10	135.00	0	0.00	134.50	10	6,441	0.16%
2019/11/28	1	137.50	0	0.00	137.00	1	6,447	0.02%
2019/11/21	1	136.50	3	137.50	139.00	-2	6,770	-0.03%
2019/11/20	4	137.00	6	139.50	139.50	-2	6,780	-0.03%
2019/11/19	2.1	140.52	0	0.00	140.00	2.1	6,867	0.03%
2019/11/18	0	0.00	2	140.00	141.00	-2	6,901	-0.03%
2019/11/15	7	138.14	15	138.17	138.00	-8	6,955	-0.12%
2019/11/14	16	138.75	13	138.27	139.50	3	6,980	0.04%
2019/11/13	30	144.37	53	142.08	139.00	-23	6,864	-0.34%
2019/11/12	6	154.08	25	147.72	153.00	-19	6,719	-0.28%
2019/11/11	5	146.00	11	147.64	144.00	-6	6,880	-0.09%
2019/11/08	27	146.11	7	146.64	147.50	20	6,920	0.29%
2019/11/07	15	145.17	34	146.65	148.00	-19	6,959	-0.27%
2019/11/06	43	147.40	55	148.27	145.00	-12	7,017	-0.17%
2019/11/05	41	146.35	32	147.95	147.50	9	6,944	0.13%
2019/11/04	55	145.32	45	145.28	146.00	10	6,984	0.14%
2019/11/01	35	144.64	41	144.15	146.50	-6	7,012	-0.09%
2019/10/31	41	143.29	20	143.75	145.00	21	7,236	0.29%
2019/10/30	6	148.00	3	147.33	148.50	3	7,201	0.04%
2019/10/29	12	143.33	1	142.00	144.00	11	7,342	0.15%
2019/10/28	1	145.50	1	148.00	147.50	0	7,266	0.00%
2019/10/25	1	147.50	5	146.00	145.00	-4	7,201	-0.06%
2019/10/24	2	143.00	0	0.00	144.50	2	7,147	0.03%
2019/10/23	1	138.50	2	137.25	138.00	-1	7,109	-0.01%
2019/10/22	14	138.68	9	138.28	139.50	5	7,049	0.07%
2019/10/18	7	132.14	8	132.94	134.50	-1	6,974	-0.01%
2019/10/17	11	130.50	0	0.00	131.00	11	6,998	0.16%
2019/10/16	21	126.26	11	127.50	127.00	10	7,007	0.14%
2019/10/15	22	122.73	30	125.17	124.00	-8	7,095	-0.11%
2019/10/14	1	125.00	22	124.50	124.00	-21	7,135	-0.29%
2019/10/09	19	119.79	1	119.00	119.00	18	7,008	0.26%
2019/10/08	0	0.00	20	121.48	121.00	-20	7,037	-0.28%
2019/10/03	20	115.00	10	114.40	114.00	10	6,984	0.14%
2019/10/02	2	118.50	3	119.83	117.00	-1	6,969	-0.01%
2019/10/01	0	0.00	10	116.00	117.50	-10	6,873	-0.15%
2019/09/27	20	114.00	28	111.77	111.00	-8	6,828	-0.12%
2019/09/25	3	116.33	0	0.00	115.50	3	6,829	0.04%
2019/09/24	21	117.19	0	0.00	116.00	21	6,898	0.30%
2019/09/23	19	116.34	19	117.55	117.50	0	6,891	0.00%
2019/09/18	0	0.00	7	115.36	115.00	-7	6,771	-0.10%
2019/09/17	10	110.50	11	112.50	112.50	-1	6,653	-0.02%
2019/09/16	10	109.00	30	110.67	112.00	-20	6,576	-0.30%
2019/09/12	7	112.57	5	111.50	111.50	2	6,584	0.03%
2019/09/11	2	110.50	0	0.00	110.50	2	6,562	0.03%
2019/09/10	30	110.05	3	108.50	112.00	27	6,519	0.41%
2019/09/09	11	113.68	1	114.50	113.00	10	6,341	0.16%
2019/09/06	1	119.00	1	117.00	116.50	0	6,271	0.00%
2019/09/05	3	118.83	2	119.00	119.50	1	6,246	0.02%
2019/09/03	3	116.50	4	117.25	116.00	-1	6,360	-0.02%
2019/09/02	1	118.50	3	118.00	118.50	-2	6,391	-0.03%
2019/08/30	2	115.25	2	117.75	116.00	0	6,377	0.00%
2019/08/29	2	115.25	0	0.00	115.00	2	6,455	0.03%
2019/08/28	4	116.75	4	116.25	115.00	0	6,463	0.00%
2019/08/27	9	118.28	21	118.81	118.00	-12	6,494	-0.18%
2019/08/26	0	0.00	1	117.00	117.00	-1	6,408	-0.02%
2019/08/22	1	125.00	0	0.00	123.00	1	6,351	0.02%
2019/08/21	10	119.35	5	120.00	119.00	5	6,220	0.08%
2019/08/20	5	119.00	5	119.50	119.00	0	6,240	0.00%
2019/08/16	0	0.00	7	118.64	116.00	-7	6,180	-0.11%
2019/08/15	15	115.83	20	117.00	117.50	-5	6,140	-0.08%
2019/08/14	20	116.38	17	114.88	119.50	3	6,084	0.05%
2019/08/13	4	108.63	0	0.00	109.00	4	5,821	0.07%
2019/08/08	1	104.50	0	0.00	106.00	1	5,951	0.02%
2019/08/07	1	105.00	0	0.00	102.50	1	5,980	0.02%
2019/08/02	12	104.58	9	103.78	102.00	3	6,134	0.05%
2019/08/01	1	113.00	21	113.14	111.00	-20	5,967	-0.34%
2019/07/31	30	115.13	6	115.75	114.00	24	5,892	0.41%
2019/07/30	2	112.00	17	111.74	112.00	-15	5,755	-0.26%
2019/07/29	2	113.50	4	115.00	112.50	-2	5,753	-0.03%
2019/07/23	17	116.50	2	116.50	115.50	15	5,918	0.25%
2019/07/22	3	114.67	11	115.23	116.00	-8	5,931	-0.13%
2019/07/19	16	115.75	10	115.25	114.50	6	5,928	0.10%
2019/07/18	2	112.25	1	112.50	111.50	1	5,934	0.02%
2019/07/17	12	111.29	15	112.13	114.50	-3	5,894	-0.05%
2019/07/16	5	109.20	8	108.56	107.50	-3	5,711	-0.05%
2019/07/15	7	104.50	0	0.00	105.00	7	5,645	0.12%
2019/07/12	1	104.00	0	0.00	104.50	1	5,696	0.02%
2019/07/11	0	0.00	1	102.50	104.00	-1	5,781	-0.02%
2019/07/09	0	0.00	1	98.70	98.70	-1	5,931	-0.02%
2019/07/03	4	105.00	0	0.00	106.00	4	6,767	0.06%
2019/07/01	0	0.00	4	108.50	106.50	-4	7,287	-0.05%
2019/06/20	0	0.00	1	100.50	100.00	-1	8,122	-0.01%
2019/06/19	12	96.95	12	98.90	99.50	0	8,137	0.00%
2019/06/17	0	0.00	60	95.02	96.10	-60	8,120	-0.74%
2019/06/13	0	0.00	60	97.14	96.10	-60	8,280	-0.72%
2019/06/11	121	96.60	1	97.50	96.10	120	8,265	1.45%	大買/鉅額交易
2019/06/05	0	0.00	1	92.10	95.80	-1	8,264	-0.01%
2019/06/04	1	90.70	5	91.12	90.30	-4	8,202	-0.05%
2019/06/03	1	89.60	0	0.00	90.80	1	8,211	0.01%
2019/05/31	4	92.30	49	92.12	92.60	-45	8,161	-0.55%
2019/05/30	2	90.80	3	90.93	90.00	-1	8,123	-0.01%
2019/05/29	2	90.10	2	89.95	90.10	0	8,178	0.00%
2019/05/28	48	90.65	1	91.00	89.70	47	8,236	0.57%
2019/05/27	1	89.30	2	89.70	90.00	-1	8,528	-0.01%
2019/05/24	0	0.00	1	90.20	90.00	-1	8,575	-0.01%
2019/05/23	1	88.20	0	0.00	88.80	1	8,590	0.01%
2019/05/22	1	90.50	5	90.60	91.30	-4	8,601	-0.05%
2019/05/21	2	90.40	2	90.95	91.20	0	8,637	0.00%
2019/05/20	0	0.00	1	91.30	89.60	-1	8,578	-0.01%
2019/05/17	51	88.99	52	88.03	87.80	-1	8,548	-0.01%
2019/05/16	7	94.93	2	94.80	94.50	5	8,525	0.06%
2019/05/15	4	98.50	0	0.00	98.40	4	8,422	0.05%
2019/05/14	202	98.32	201	98.65	99.00	1	8,338	0.01%	大買/大賣/
2019/05/10	1	104.50	3	106.50	104.00	-2	8,280	-0.02%
2019/05/09	1	108.00	0	0.00	108.00	1	8,283	0.01%
2019/05/08	1	112.00	60	112.00	111.50	-59	8,253	-0.71%
2019/05/07	60	111.39	0	0.00	112.00	60	8,201	0.73%
2019/05/06	1	107.50	1	109.00	109.00	0	8,192	0.00%
2019/05/03	0	0.00	2	111.50	111.00	-2	8,201	-0.02%
2019/05/02	2	107.75	0	0.00	108.00	2	8,118	0.02%
2019/04/30	0	0.00	4	107.50	110.50	-4	8,106	-0.05%
2019/04/29	0	0.00	1	109.00	108.00	-1	8,060	-0.01%
2019/04/26	1	110.00	21	110.64	110.00	-20	8,059	-0.25%
2019/04/25	1	113.00	6	112.42	113.00	-5	8,029	-0.06%
2019/04/24	4	107.88	6	107.58	109.00	-2	8,007	-0.02%
2019/04/23	18	112.67	2	113.75	112.50	16	7,893	0.20%
2019/04/22	4	114.88	3	114.17	114.00	1	7,880	0.01%
2019/04/19	1	109.00	1	112.00	110.00	0	7,837	0.00%
2019/04/18	6	112.58	5	110.00	109.50	1	7,884	0.01%
2019/04/17	0	0.00	4	113.13	112.50	-4	7,867	-0.05%
2019/04/16	5	112.70	93	114.41	109.00	-88	7,771	-1.13%
2019/04/15	1	109.00	3	109.00	109.50	-2	7,665	-0.03%
2019/04/12	3	107.67	3	107.50	108.50	0	7,641	0.00%
2019/04/11	1	103.00	23	102.50	103.00	-22	7,484	-0.29%
2019/04/10	23	102.96	108	101.00	102.50	-85	7,360	-1.15%	大賣/
2019/04/09	19	104.97	124	105.10	102.00	-105	7,153	-1.47%	大賣/鉅額交易
2019/04/08	95	99.99	10	102.23	103.00	85	6,900	1.23%
2019/04/03	28	96.75	91	97.00	95.60	-63	6,502	-0.97%
2019/04/02	0	0.00	1	97.30	96.00	-1	6,381	-0.02%
2019/04/01	94	94.77	1	95.70	94.00	93	6,138	1.51%
2019/03/28	1	94.00	0	0.00	93.60	1	5,710	0.02%
2019/03/19	0	0.00	20	92.05	92.90	-20	5,727	-0.35%
2019/03/15	0	0.00	10	90.15	89.40	-10	5,660	-0.18%
2019/03/12	4	89.60	0	0.00	90.00	4	5,770	0.07%
2019/03/11	0	0.00	1	88.50	88.10	-1	5,822	-0.02%
2019/03/08	1	89.40	0	0.00	89.50	1	5,964	0.02%
2019/03/07	0	0.00	1	87.80	87.80	-1	6,014	-0.02%
2019/03/04	5	89.02	8	88.86	88.30	-3	6,260	-0.05%
2019/02/27	0	0.00	2	88.75	89.40	-2	6,218	-0.03%
2019/02/26	0	0.00	1	93.50	91.50	-1	6,140	-0.02%
2019/02/25	0	0.00	6	89.07	89.50	-6	5,877	-0.10%
2019/02/22	20	86.75	0	0.00	87.10	20	5,869	0.34%
2019/02/21	1	86.70	1	86.90	86.60	0	5,903	0.00%
2019/02/20	64	88.15	60	86.93	88.20	4	6,000	0.07%
2019/02/18	1	84.00	0	0.00	84.60	1	6,349	0.02%
2019/02/15	9	84.31	5	85.10	84.80	4	6,629	0.06%
2019/02/14	0	0.00	1	83.00	83.00	-1	6,742	-0.01%
2019/02/12	0	0.00	1	83.40	82.50	-1	6,730	-0.01%
2019/02/11	3	81.03	0	0.00	81.40	3	6,679	0.04%
2019/01/30	5	79.50	1	79.20	79.00	4	6,682	0.06%
2019/01/29	1	76.70	1	77.60	77.40	0	6,606	0.00%
2019/01/28	11	78.40	10	78.80	78.70	1	6,608	0.02%
2019/01/24	55	77.91	0	0.00	76.40	55	6,656	0.83%
2019/01/23	45	77.88	0	0.00	78.40	45	6,732	0.67%
2019/01/18	1	75.90	0	0.00	76.70	1	6,705	0.01%
2019/01/14	0	0.00	2	73.00	72.10	-2	6,641	-0.03%
2019/01/11	0	0.00	1	74.80	75.40	-1	6,639	-0.02%
2019/01/09	1	73.80	0	0.00	73.80	1	6,598	0.02%
2019/01/07	2	75.00	1	75.70	75.10	1	6,604	0.02%
2019/01/04	4	74.08	1	73.00	73.60	3	6,564	0.05%
2019/01/03	1	74.90	4	74.65	72.90	-3	6,555	-0.05%
2018/12/26	0	0.00	1	77.90	77.80	-1	6,573	-0.02%
2018/12/24	1	82.20	1	81.40	81.40	0	6,589	0.00%
2018/12/19	1	82.80	0	0.00	82.50	1	6,692	0.01%
2018/12/18	1	81.80	1	82.10	83.00	0	6,708	0.00%
2018/12/13	0	0.00	1	84.50	84.50	-1	6,835	-0.01%
2018/12/06	1	78.80	1	79.70	80.60	0	7,042	0.00%
2018/12/03	0	0.00	1	82.00	81.90	-1	7,074	-0.01%
2018/11/30	0	0.00	1	79.30	78.30	-1	6,936	-0.01%
2018/11/29	0	0.00	3	79.53	79.20	-3	6,845	-0.04%
2018/11/28	0	0.00	1	78.50	78.80	-1	6,733	-0.01%
2018/11/27	0	0.00	2	76.55	76.60	-2	6,683	-0.03%
2018/11/23	0	0.00	1	74.60	75.30	-1	6,823	-0.01%
2018/11/22	1	76.60	0	0.00	75.00	1	6,906	0.01%
2018/11/21	2	77.30	1	77.70	77.40	1	6,980	0.01%
2018/11/19	1	78.50	0	0.00	78.10	1	6,854	0.01%
2018/11/16	1	78.30	1	78.80	78.40	0	6,724	0.00%
2018/11/15	2	77.25	3	76.53	77.50	-1	6,608	-0.02%
2018/11/14	2	74.80	5	74.76	76.50	-3	6,318	-0.05%
2018/11/13	3	68.63	1	69.20	72.60	2	6,119	0.03%
2018/11/06	1	69.70	0	0.00	68.00	1	6,766	0.01%
2018/11/05	1	69.30	1	70.20	68.40	0	6,747	0.00%
2018/10/31	3	71.93	0	0.00	70.70	3	6,699	0.04%
2018/10/25	2	69.40	2	69.60	69.20	0	6,758	0.00%
2018/10/23	0	0.00	1	70.60	70.20	-1	6,734	-0.01%
2018/10/19	1	70.00	4	69.90	70.40	-3	6,878	-0.04%
2018/10/18	1	70.50	1	69.70	70.00	0	6,903	0.00%
2018/10/17	2	69.70	0	0.00	69.60	2	7,048	0.03%
2018/10/16	15	68.03	15	67.16	68.50	0	7,026	0.00%
2018/10/11	0	0.00	1	61.70	62.60	-1	7,208	-0.01%
2018/10/08	2	67.15	1	66.60	66.60	1	7,111	0.01%
2018/10/04	0	0.00	1	67.20	67.10	-1	7,149	-0.01%
2018/10/02	1	68.80	1	68.00	68.00	0	7,119	0.00%
2018/10/01	0	0.00	1	68.50	68.50	-1	7,077	-0.01%
2018/09/27	1	67.90	0	0.00	67.90	1	7,007	0.01%
2018/09/21	1	66.80	0	0.00	67.40	1	6,847	0.01%
2018/09/20	0	0.00	1	67.40	67.10	-1	6,780	-0.01%
2018/09/19	1	69.50	4	69.48	69.20	-3	6,667	-0.04%
2018/09/18	2	70.70	0	0.00	69.60	2	6,522	0.03%
2018/09/14	0	0.00	1	77.50	77.50	-1	6,086	-0.02%
2018/09/12	0	0.00	2	76.65	76.50	-2	5,964	-0.03%
2018/09/11	5	76.76	1	74.50	74.90	4	5,888	0.07%
2018/09/10	2	75.70	2	76.65	76.00	0	5,796	0.00%
2018/09/07	2	74.50	1	76.20	74.20	1	5,624	0.02%
2018/08/31	1	78.80	2	79.00	78.60	-1	5,469	-0.02%
2018/08/30	1	79.80	1	78.50	78.60	0	5,494	0.00%
2018/08/29	0	0.00	1	78.00	78.90	-1	5,288	-0.02%
2018/08/28	0	0.00	2	77.95	76.70	-2	5,213	-0.04%
2018/08/27	1	76.10	1	76.00	76.80	0	5,159	0.00%
2018/08/24	0	0.00	1	75.00	75.00	-1	5,111	-0.02%
2018/08/23	1	75.30	1	74.30	75.00	0	5,105	0.00%
2018/08/20	1	75.00	2	75.20	74.50	-1	4,991	-0.02%
2018/08/17	8	78.45	18	77.76	75.90	-10	4,865	-0.21%
2018/08/16	10	75.30	10	76.60	76.30	0	4,712	0.00%
2018/08/15	12	76.63	2	77.00	74.90	10	4,566	0.22%
2018/08/14	2	75.25	8	75.86	76.90	-6	4,325	-0.14%
2018/08/13	4	72.95	0	0.00	73.50	4	4,058	0.10%
2018/08/09	1	72.50	0	0.00	71.80	1	3,790	0.03%
2018/08/01	0	0.00	3	72.60	73.00	-3	3,592	-0.08%
2018/07/26	1	72.40	2	70.80	70.80	-1	3,402	-0.03%
2018/07/25	2	72.40	3	72.17	72.20	-1	3,293	-0.03%
2018/07/24	1	71.70	7	72.46	72.50	-6	3,226	-0.19%
2018/07/20	0	0.00	1	69.90	69.90	-1	2,969	-0.03%
2018/07/19	1	71.00	7	70.99	69.90	-6	2,910	-0.21%
2018/07/18	10	68.69	2	69.05	70.50	8	2,785	0.29%
2018/07/17	0	0.00	1	67.00	67.20	-1	2,640	-0.04%
2018/07/13	1	64.70	3	65.53	65.60	-2	2,529	-0.08%
2018/07/12	3	67.17	1	67.80	67.70	2	2,476	0.08%
2018/07/11	1	67.20	0	0.00	67.10	1	2,414	0.04%
2018/07/10	0	0.00	5	67.00	67.40	-5	2,403	-0.21%
2018/07/06	1	65.70	3	66.13	66.00	-2	2,443	-0.08%
2018/07/05	1	66.20	0	0.00	65.10	1	2,455	0.04%
2018/07/03	1	66.60	2	67.10	66.30	-1	2,503	-0.04%
2018/07/02	1	66.60	1	67.70	66.60	0	2,528	0.00%
2018/06/29	2	67.05	0	0.00	67.40	2	2,535	0.08%
2018/06/28	0	0.00	1	66.30	66.70	-1	2,535	-0.04%
2018/06/26	1	65.60	2	65.80	66.20	-1	2,601	-0.04%
2018/06/25	1	67.10	7	67.34	67.10	-6	2,618	-0.23%
2018/06/22	2	67.95	1	68.10	67.90	1	2,679	0.04%
2018/06/21	1	68.10	2	68.55	69.10	-1	2,712	-0.04%
2018/06/20	2	68.20	3	68.03	67.60	-1	2,767	-0.04%
2018/06/19	1	69.20	1	69.50	68.70	0	2,779	0.00%
2018/06/14	0	0.00	1	69.80	69.80	-1	2,944	-0.03%
2018/06/13	1	70.00	2	70.15	70.90	-1	2,974	-0.03%
2018/06/08	9	72.46	3	72.10	71.00	6	3,384	0.18%
2018/06/07	28	71.65	21	71.27	71.90	7	3,811	0.18%
2018/06/06	1	70.90	1	70.50	70.90	0	3,749	0.00%
2018/06/05	13	69.92	15	70.41	69.90	-2	3,756	-0.05%
2018/06/04	1	70.60	0	0.00	70.60	1	3,735	0.03%
2018/05/30	0	0.00	1	67.90	67.70	-1	3,678	-0.03%
2018/05/25	0	0.00	8	67.60	67.50	-8	3,685	-0.22%
2018/05/21	2	67.00	2	67.40	67.60	0	3,838	0.00%
2018/05/16	0	0.00	5	65.34	65.70	-5	3,819	-0.13%
2018/05/15	1	68.00	1	67.60	66.10	0	3,834	0.00%
2018/05/10	1	66.00	0	0.00	65.60	1	3,900	0.03%
2018/05/09	0	0.00	1	65.00	65.00	-1	3,951	-0.03%
2018/05/08	5	65.36	0	0.00	65.50	5	3,984	0.13%
2018/05/07	3	63.73	0	0.00	65.00	3	3,972	0.08%
2018/05/04	0	0.00	30	62.88	62.70	-30	3,954	-0.76%
2018/04/30	0	0.00	2	64.20	64.90	-2	4,037	-0.05%
2018/04/27	1	62.00	0	0.00	62.60	1	4,054	0.02%
2018/04/26	0	0.00	2	63.40	62.50	-2	4,120	-0.05%
2018/04/25	0	0.00	1	62.00	63.20	-1	4,166	-0.02%
2018/04/24	1	62.50	0	0.00	62.50	1	4,192	0.02%
2018/04/20	4	65.95	0	0.00	65.90	4	4,222	0.09%
2018/04/19	0	0.00	4	66.40	66.40	-4	4,238	-0.09%
2018/04/17	4	65.05	1	65.50	64.80	3	4,263	0.07%
2018/04/16	1	66.90	0	0.00	66.80	1	4,256	0.02%
2018/04/13	31	67.50	1	67.20	66.80	30	4,358	0.69%
2018/04/12	1	66.70	1	66.80	66.80	0	4,364	0.00%
2018/04/11	0	0.00	9	66.70	66.50	-9	4,360	-0.21%
2018/04/03	1	67.90	0	0.00	68.00	1	4,342	0.02%
2018/03/29	2	70.30	1	70.50	69.80	1	4,420	0.02%
2018/03/28	1	69.40	4	70.03	69.90	-3	4,429	-0.07%
2018/03/27	4	70.13	0	0.00	70.50	4	4,395	0.09%
2018/03/26	0	0.00	2	68.70	69.50	-2	4,342	-0.05%
2018/03/23	2	67.50	0	0.00	67.50	2	4,330	0.05%
2018/03/22	0	0.00	1	69.80	69.60	-1	4,274	-0.02%
2018/03/21	0	0.00	28	70.90	70.30	-28	4,237	-0.66%
2018/03/20	0	0.00	2	70.65	71.10	-2	4,175	-0.05%
2018/03/19	1	69.80	0	0.00	69.60	1	4,077	0.02%
2018/03/16	2	70.40	0	0.00	69.50	2	4,050	0.05%
2018/03/15	28	70.32	15	69.93	70.10	13	3,893	0.33%
2018/03/14	9	69.18	14	69.09	68.80	-5	3,810	-0.13%
2018/03/13	5	69.84	15	70.29	70.10	-10	3,720	-0.27%
2018/03/09	1	63.20	11	62.00	62.70	-10	3,314	-0.30%
2018/03/08	0	0.00	1	63.20	62.60	-1	3,334	-0.03%
2018/03/07	3	63.33	2	63.75	63.90	1	3,429	0.03%
2018/03/05	5	62.86	2	63.70	62.30	3	3,721	0.08%
2018/03/02	1	63.20	0	0.00	63.10	1	3,756	0.03%
2018/03/01	0	0.00	5	64.00	64.20	-5	3,763	-0.13%
2018/02/27	0	0.00	1	64.20	63.90	-1	3,770	-0.03%
2018/02/23	0	0.00	5	63.64	63.50	-5	3,777	-0.13%
2018/02/21	0	0.00	1	61.50	61.00	-1	3,802	-0.03%
2018/02/09	3	60.13	1	60.90	60.70	2	3,884	0.05%
2018/02/07	1	63.20	2	62.90	62.90	-1	3,999	-0.03%
2018/02/06	7	60.20	6	60.40	60.60	1	4,104	0.02%
2018/02/05	1	64.70	0	0.00	64.70	1	4,116	0.02%
2018/02/01	5	68.68	3	69.07	68.20	2	4,247	0.05%
2018/01/31	0	0.00	1	66.50	66.80	-1	4,370	-0.02%
2018/01/30	14	67.03	0	0.00	66.60	14	4,413	0.32%
2018/01/25	5	67.84	1	69.20	67.70	4	4,774	0.08%
2018/01/24	3	67.17	1	67.60	69.00	2	4,868	0.04%
2018/01/22	2	67.60	1	67.40	67.20	1	5,299	0.02%
2018/01/19	1	68.80	0	0.00	68.90	1	5,369	0.02%
2018/01/18	1	69.20	1	70.20	69.20	0	5,402	0.00%
2018/01/17	1	69.30	0	0.00	69.40	1	5,584	0.02%
2018/01/11	0	0.00	2	68.85	68.10	-2	6,392	-0.03%
2018/01/09	2	69.35	3	69.10	69.20	-1	6,405	-0.02%
2018/01/08	0	0.00	3	68.20	68.40	-3	6,344	-0.05%
2018/01/03	1	66.50	1	66.50	66.10	0	6,464	0.00%