台郡 (6269)-合庫-台中券商分點個股進出

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

台郡

(6269)

可現股當沖

股價
91.4
漲跌
▼3.3
漲幅
-3.48%
成交量
6,885張
產業
上市電子零組件類股
1034人加入追蹤

立即追蹤
本地時間:14:30

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

台郡 (6269)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/04/30	1	90.80	1	91.40	91.40	0	1,911	0.00%
2024/04/29	2	94.50	8	94.90	94.70	-6	1,811	-0.33%
2024/04/26	1	92.60	0	0.00	92.40	1	1,725	0.06%
2024/04/25	0	0.00	8	92.50	92.50	-8	1,697	-0.47%
2024/04/24	2	91.75	2	91.80	91.80	0	1,681	0.00%
2024/04/23	2	91.45	5	91.72	91.60	-3	1,670	-0.18%
2024/04/22	1	90.60	1	90.60	90.70	0	1,650	0.00%
2024/04/19	1.3	91.80	5	91.50	90.70	-3.8	1,637	-0.23%
2024/04/18	3	92.83	1	92.90	92.90	2	1,606	0.12%
2024/04/16	5	91.46	7	91.44	91.10	-2	1,550	-0.13%
2024/04/15	0	0.00	1	92.60	92.90	-1	1,509	-0.07%
2024/04/12	3	92.60	0	0.00	92.60	3	1,475	0.20%
2024/04/11	2	92.55	0	0.00	92.80	2	1,466	0.14%
2024/04/10	0	0.00	2	92.65	92.10	-2	1,470	-0.14%
2024/04/09	3	92.40	0	0.00	92.20	3	1,445	0.21%
2024/04/08	0	0.00	5	91.80	91.60	-5	1,422	-0.35%
2024/04/03	0	0.00	6	91.65	91.00	-6	1,413	-0.42%
2024/04/02	0	0.00	1	92.20	92.00	-1	1,407	-0.07%
2024/04/01	1	91.70	0	0.00	91.40	1	1,406	0.07%
2024/03/29	1	91.70	3	91.10	91.20	-2	1,412	-0.14%
2024/03/28	2	91.65	2	91.25	91.70	0	1,418	0.00%
2024/03/27	1	89.60	2	90.40	90.60	-1	1,422	-0.07%
2024/03/26	12.3	89.53	0	0.00	89.50	12.3	1,451	0.85%
2024/03/25	17.1	90.49	1	90.30	90.50	16.1	1,465	1.10%
2024/03/22	3.2	91.14	15	91.00	91.20	-11.8	1,525	-0.77%
2024/03/21	4.5	91.50	1	91.50	91.50	3.5	1,523	0.23%
2024/03/20	6.5	91.62	7	91.63	91.20	-0.5	1,494	-0.03%
2024/03/18	0	0.00	2	88.65	88.60	-2	1,395	-0.14%
2024/03/15	1	89.00	99	89.07	88.90	-98	1,389	-7.05%
2024/03/14	100.2	88.90	5	88.90	89.00	95.2	1,363	6.98%
2024/03/13	0.2	88.10	0	0.00	87.90	0.2	1,347	0.01%
2024/03/12	0	0.00	1	87.00	88.30	-1	1,334	-0.07%
2024/03/08	1	85.80	0	0.00	85.70	1	1,324	0.08%
2024/03/07	2	86.50	0	0.00	86.40	2	1,302	0.15%
2024/03/05	1	88.10	0	0.00	88.20	1	1,289	0.08%
2024/03/04	1	87.00	0	0.00	86.90	1	1,281	0.08%
2024/03/01	0	0.00	1	87.00	87.10	-1	1,280	-0.08%
2024/02/29	1	86.40	0	0.00	86.40	1	1,280	0.08%
2024/02/27	0	0.00	1	86.80	86.80	-1	1,274	-0.08%
2024/02/26	1	87.40	0	0.00	87.20	1	1,278	0.08%
2024/02/23	0	88.30	0	0.00	87.80	0	1,267	0.00%
2024/02/22	0	0.00	1	88.00	87.50	-1	1,253	-0.08%
2024/02/20	0	0.00	1	86.80	86.60	-1	1,236	-0.08%
2024/02/19	0	0.00	2	86.70	86.90	-2	1,223	-0.16%
2024/02/16	5	83.86	1	84.40	84.80	4	1,206	0.33%
2024/02/15	3	84.53	2	84.70	84.60	1	1,175	0.09%
2024/02/05	0.1	84.90	0	0.00	84.30	0.1	1,172	0.01%
2024/01/29	2	85.70	0	0.00	86.00	2	1,194	0.17%
2024/01/25	2	85.80	0	0.00	86.30	2	1,206	0.17%
2024/01/24	0	0.00	2	85.10	86.10	-2	1,224	-0.16%
2024/01/23	1.1	84.64	0	0.00	85.10	1.1	1,243	0.09%
2024/01/22	6	85.12	0	0.00	84.90	6	1,242	0.48%
2024/01/19	0.3	85.20	0	0.00	84.80	0.3	1,250	0.02%
2024/01/18	1	85.60	0	0.00	84.80	1	1,243	0.08%
2024/01/17	0	0.00	2	86.60	86.00	-2	1,236	-0.16%
2024/01/15	2	87.25	0	0.00	87.90	2	1,232	0.16%
2024/01/12	2	86.85	0	0.00	87.00	2	1,247	0.16%
2024/01/11	1	87.30	2	87.10	87.30	-1	1,299	-0.08%
2024/01/05	1	86.80	0	0.00	86.40	1	1,350	0.07%
2024/01/04	1	87.00	2	86.70	86.70	-1	1,350	-0.07%
2024/01/02	2	88.25	0	0.00	88.20	2	1,343	0.15%
2023/12/27	2	88.30	0	0.00	88.80	2	1,336	0.15%
2023/12/26	1	88.40	0	0.00	88.00	1	1,325	0.08%
2023/12/25	0	0.00	5	89.02	88.40	-5	1,314	-0.38%
2023/12/21	0	0.00	6	88.10	88.90	-6	1,258	-0.48%
2023/12/19	2	87.80	1	89.50	89.00	1	1,172	0.09%
2023/12/18	4	88.40	0	0.00	88.10	4	1,093	0.37%
2023/12/15	0.2	88.10	2	87.80	88.00	-1.8	1,078	-0.17%
2023/12/14	0	0.00	2	87.25	87.40	-2	1,078	-0.19%
2023/12/13	0	0.00	6	86.10	86.00	-6	1,072	-0.56%
2023/12/12	2.2	86.11	0	0.00	85.70	2.2	1,076	0.20%
2023/12/11	2	86.05	0	0.00	86.20	2	1,075	0.19%
2023/12/08	2	86.50	0	0.00	86.40	2	1,070	0.19%
2023/12/07	3	87.10	0	0.00	87.00	3	1,061	0.28%
2023/12/06	0	0.00	1	87.80	87.60	-1	1,072	-0.09%
2023/12/05	8	87.66	0	0.00	87.50	8	1,092	0.73%
2023/12/04	2	88.60	8	88.79	88.60	-6	1,078	-0.56%
2023/11/28	0.1	87.00	0	0.00	87.90	0.1	1,055	0.01%
2023/11/20	0	0.00	2	87.00	87.00	-2	999	-0.20%
2023/11/16	0	0.00	1	86.80	86.80	-1	981	-0.10%
2023/11/14	1	87.10	1	86.90	86.50	0	974	0.00%
2023/11/10	0	0.00	1	85.10	85.10	-1	970	-0.10%
2023/11/02	0	0.00	0.1	84.42	84.30	-0.1	1,065	-0.01%
2023/11/01	5	82.30	0.1	83.40	83.00	4.9	1,066	0.46%
2023/10/31	2	84.05	1.3	83.64	83.50	0.7	1,060	0.07%
2023/10/30	1	84.50	0	0.00	84.80	1	1,058	0.09%
2023/10/27	0.1	85.20	0	0.00	84.90	0.1	1,090	0.00%
2023/10/26	0	0.00	1	85.50	85.40	-1	1,269	-0.08%
2023/10/25	0	0.00	1	86.60	86.30	-1	1,528	-0.07%
2023/10/23	1.1	85.38	0	0.00	85.30	1.1	1,583	0.07%
2023/10/20	0.1	86.40	0	0.00	86.00	0.1	1,596	0.00%
2023/10/19	7	89.59	0	0.00	87.80	7	1,627	0.43%
2023/10/18	1.2	86.26	0	0.00	85.60	1.2	1,591	0.07%
2023/10/17	2.2	87.56	0	0.00	87.30	2.2	1,587	0.14%
2023/10/13	0	0.00	3	88.40	88.90	-3	1,631	-0.18%
2023/10/12	1	88.60	0	0.00	88.70	1	1,630	0.06%
2023/10/06	1	88.70	0	0.00	88.10	1	1,619	0.06%
2023/10/04	10	87.45	0	0.00	87.30	10	1,645	0.61%
2023/10/03	2	88.30	0	0.00	88.20	2	1,650	0.12%
2023/10/02	1	88.60	5	88.80	88.60	-4	1,654	-0.24%
2023/09/25	0.1	88.00	0	0.00	88.90	0.1	1,713	0.00%
2023/09/21	2	87.50	0	0.00	87.70	2	1,732	0.12%
2023/09/18	1	89.50	0	89.90	89.70	1	1,740	0.06%
2023/09/15	0.1	89.40	0	0.00	89.40	0.1	1,744	0.01%
2023/09/13	1	88.50	0	0.00	88.30	1	1,762	0.06%
2023/09/11	1	88.40	0	0.00	88.10	1	1,797	0.06%
2023/09/07	1	92.50	0	0.00	92.80	1	1,813	0.06%
2023/09/04	0	0.00	2	91.50	91.60	-2	1,855	-0.11%
2023/08/31	0	0.00	1	90.60	90.90	-1	1,871	-0.05%
2023/08/30	0	0.00	1	89.90	89.90	-1	1,869	-0.05%
2023/08/29	1	88.50	1	89.20	89.20	0	1,885	0.00%
2023/08/28	1	89.10	0	0.00	89.10	1	1,922	0.05%
2023/08/25	1	88.90	2	88.95	88.80	-1	1,978	-0.05%
2023/08/24	0	0.00	0.1	89.90	89.60	-0.1	2,001	0.00%
2023/08/23	0	0.00	5	90.06	90.00	-5	2,023	-0.25%
2023/08/21	1	88.50	0	0.00	88.10	1	2,072	0.05%
2023/08/18	0	0.00	1	89.50	89.50	-1	2,068	-0.05%
2023/08/17	0	88.10	0	0.00	89.00	0	2,071	0.00%
2023/08/16	0	0.00	1	89.10	89.10	-1	2,074	-0.05%
2023/08/14	21	87.26	0	0.00	88.10	21	2,080	1.01%
2023/08/11	4	88.83	0	0.00	88.50	4	2,081	0.19%
2023/08/10	3	89.87	0	0.00	90.10	3	2,064	0.15%
2023/08/09	22	91.83	0	0.00	91.40	22	2,044	1.08%
2023/08/07	10	92.21	1	92.30	93.10	9	2,018	0.45%
2023/08/04	3	92.70	0	0.00	92.70	3	2,010	0.15%
2023/08/02	1	93.00	2	94.00	93.00	-1	2,010	-0.05%
2023/08/01	6	93.58	2	92.50	93.50	4	2,011	0.20%
2023/07/31	118	93.76	0	0.00	92.90	118	1,999	5.90%	大買/鉅額交易
2023/07/28	3	96.43	11	98.05	98.10	-8	1,816	-0.44%
2023/07/27	1	91.90	3	93.03	93.00	-2	1,575	-0.13%
2023/07/26	0	0.00	2	93.60	92.60	-2	1,575	-0.13%
2023/07/25	1	93.10	0	0.00	93.40	1	1,650	0.06%
2023/07/24	21	93.62	1	94.50	93.40	20	1,665	1.20%
2023/07/21	1	94.00	0	0.00	94.20	1	1,642	0.06%
2023/07/20	0	0.00	2	94.20	94.20	-2	1,712	-0.12%
2023/07/19	1	94.00	5	93.82	93.20	-4	1,748	-0.23%
2023/07/14	1	92.70	1	92.70	92.50	0	1,780	0.00%
2023/07/13	0	0.00	0	93.00	92.10	0	1,851	0.00%
2023/07/12	1	92.00	0	0.00	92.70	1	1,848	0.05%
2023/07/10	4	91.95	1	92.10	91.80	3	1,835	0.16%
2023/07/07	0	0.00	2	93.10	92.80	-2	1,827	-0.11%
2023/07/06	0	0.00	2	93.40	93.60	-2	1,837	-0.11%
2023/07/04	0	0.00	1	94.00	94.00	-1	1,814	-0.06%
2023/07/03	2	92.95	0	0.00	93.10	2	1,811	0.11%
2023/06/28	1	91.40	0	0.00	91.50	1	1,818	0.06%
2023/06/27	3	92.30	0	0.00	92.20	3	1,808	0.17%
2023/06/21	1	91.70	2	91.70	91.50	-1	1,802	-0.06%
2023/06/20	1	91.60	0	0.00	91.60	1	1,798	0.06%
2023/06/16	1	93.00	1	93.20	93.00	0	1,772	0.00%
2023/06/15	0	0.00	3	92.80	92.60	-3	1,758	-0.17%
2023/06/14	5	93.44	0.1	94.30	93.20	4.9	1,729	0.28%
2023/06/13	2	94.25	2	94.55	94.20	0	1,719	0.00%
2023/06/12	2	94.75	0	0.00	94.70	2	1,706	0.12%
2023/06/09	1	94.10	0	0.00	94.00	1	1,715	0.06%
2023/06/08	0	0.00	2	94.00	94.30	-2	1,699	-0.12%
2023/06/07	0	0.00	0.2	94.40	94.30	-0.2	1,684	-0.01%
2023/06/06	3.1	94.60	6	94.50	94.50	-2.9	1,693	-0.17%
2023/06/05	4	94.63	1	94.90	94.70	3	1,717	0.17%
2023/06/02	1	95.30	0	0.00	94.60	1	1,724	0.06%
2023/06/01	1	94.00	3	94.40	94.80	-2	1,714	-0.12%
2023/05/31	5	99.12	20	99.43	98.70	-15	1,688	-0.89%
2023/05/30	0	0.00	5	99.00	99.20	-5	1,644	-0.30%
2023/05/29	1	98.70	1	98.80	99.00	0	1,654	0.00%
2023/05/26	3	98.03	2	98.45	98.00	1	1,647	0.06%
2023/05/25	11	96.27	2.2	96.89	97.40	8.8	1,630	0.54%
2023/05/24	1	96.20	0	0.00	96.40	1	1,625	0.06%
2023/05/23	2	96.20	0	0.00	96.60	2	1,626	0.12%
2023/05/22	0	0.00	1	96.60	96.30	-1	1,627	-0.06%
2023/05/19	0	0.00	1	96.60	96.40	-1	1,624	-0.06%
2023/05/16	0	0.00	2	95.40	95.00	-2	1,653	-0.12%
2023/05/15	2	94.70	1	93.80	94.30	1	1,670	0.06%
2023/05/12	2	94.30	0	0.00	94.60	2	1,713	0.12%
2023/05/11	4	95.00	3	94.93	94.80	1	1,714	0.06%
2023/05/10	3	95.63	0	0.00	95.70	3	1,721	0.17%
2023/05/08	1	95.20	1	93.70	95.20	0	1,723	0.00%
2023/05/05	0	0.00	1	93.00	92.60	-1	1,705	-0.06%
2023/05/04	3	93.07	0	0.00	92.70	3	1,692	0.18%
2023/05/03	0	0.00	2	92.30	92.70	-2	1,693	-0.12%
2023/05/02	4	92.95	2	93.25	93.30	2	1,687	0.12%
2023/04/28	13	93.30	5	94.34	94.50	8	1,663	0.48%
2023/04/27	6	97.28	2	97.50	96.90	4	1,567	0.26%
2023/04/26	0	0.00	1	96.10	96.30	-1	1,525	-0.07%
2023/04/25	17	97.24	2	95.20	95.20	15	1,501	1.00%
2023/04/24	8	99.84	0	0.00	98.90	8	1,417	0.56%
2023/04/21	0	0.00	1	100.00	98.90	-1	1,365	-0.07%
2023/04/20	6	99.53	0	0.00	98.50	6	1,335	0.45%
2023/04/19	16	100.47	1	100.00	100.00	15	1,328	1.13%
2023/04/18	4	100.88	1	100.50	100.50	3	1,295	0.23%
2023/04/14	1	98.30	0	0.00	97.90	1	1,228	0.08%
2023/04/13	0	0.00	1	98.70	98.00	-1	1,222	-0.08%
2023/04/12	0	0.00	1	98.30	98.80	-1	1,207	-0.08%
2023/04/11	1	98.00	1	98.00	97.60	0	1,202	0.00%
2023/03/31	1	99.90	0	0.00	99.00	1	1,168	0.09%
2023/03/29	0	0.00	1	98.90	98.80	-1	1,147	-0.09%
2023/03/24	1	98.30	2	98.95	99.00	-1	1,166	-0.09%
2023/03/22	1	96.60	0	0.00	97.10	1	1,171	0.09%
2023/03/21	0.5	96.10	0	0.00	96.10	0.5	1,194	0.04%
2023/03/16	1	95.10	0	0.00	94.80	1	1,255	0.08%
2023/03/13	1	97.00	1	97.50	97.60	0	1,370	0.00%
2023/03/10	0	0.00	2	98.10	97.60	-2	1,389	-0.14%
2023/03/07	1	100.00	0	0.00	100.00	1	1,414	0.07%
2023/03/03	0	0.00	9	98.80	99.00	-9	1,421	-0.63%
2023/03/02	1	97.80	11	97.92	97.90	-10	1,424	-0.70%
2023/03/01	2	97.10	0	0.00	97.00	2	1,452	0.14%
2023/02/24	0	0.00	1	98.00	98.00	-1	1,439	-0.07%
2023/02/23	0.1	98.69	1	98.30	98.00	-1	1,453	-0.07%
2023/02/22	1	98.10	1	98.10	98.00	0	1,476	0.00%
2023/02/21	2	99.00	10	99.10	99.10	-8	1,512	-0.53%
2023/02/20	3.1	98.77	0	0.00	98.60	3.1	1,570	0.19%
2023/02/17	1	98.70	0	0.00	98.60	1	1,612	0.06%
2023/02/16	1	98.60	21	98.32	98.30	-20	1,649	-1.21%
2023/02/15	1.2	97.54	20	97.80	97.60	-18.9	1,679	-1.12%
2023/02/14	1	97.50	0	0.00	97.20	1	1,711	0.06%
2023/02/13	1	97.60	0	0.00	97.60	1	1,716	0.06%
2023/02/10	0.2	100.50	0	0.00	99.10	0.2	1,715	0.01%
2023/02/09	0	0.00	1	103.00	103.50	-1	1,722	-0.06%
2023/02/08	2	104.00	0	0.00	103.00	2	1,753	0.11%
2023/02/03	0	0.00	20	104.00	104.00	-20	2,001	-1.00%
2023/02/02	0	0.00	1	103.00	103.50	-1	2,007	-0.05%
2023/02/01	1	102.00	10	102.00	102.00	-9	1,990	-0.45%
2023/01/30	0	0.00	10	100.50	100.50	-10	1,973	-0.51%
2023/01/13	0	0.00	3	99.83	99.50	-3	1,963	-0.15%
2023/01/12	0	0.00	2	100.25	99.90	-2	1,963	-0.10%
2023/01/10	0	0.00	10	102.00	101.50	-10	1,955	-0.51%
2023/01/09	0	0.00	1	98.70	100.50	-1	1,947	-0.05%
2023/01/05	0	0.00	1	96.20	96.20	-1	1,933	-0.05%
2023/01/04	1	97.20	0	0.00	96.70	1	1,932	0.05%
2022/12/23	1	99.20	1	99.20	99.20	0	1,997	0.00%
2022/12/22	1	100.50	1	100.00	100.00	0	2,007	0.00%
2022/12/21	0	0.00	11	100.50	100.00	-11	2,009	-0.55%
2022/12/20	2	101.75	0	0.00	99.40	2	2,005	0.10%
2022/12/15	2	102.00	20	103.00	102.50	-18	2,002	-0.90%
2022/12/14	22	100.55	0	0.00	100.50	22	1,991	1.10%
2022/12/13	0	0.00	12	100.00	100.50	-12	1,999	-0.60%
2022/12/12	5	101.20	1	101.00	102.00	4	1,975	0.20%
2022/12/09	0	0.00	4	100.88	101.00	-4	2,001	-0.20%
2022/12/08	2	102.50	0	0.00	103.00	2	1,975	0.10%
2022/12/07	31	104.40	1	103.00	103.50	30	1,958	1.53%
2022/12/06	5	114.00	21	112.60	112.00	-16	1,903	-0.84%
2022/12/05	0	0.00	10	111.50	111.50	-10	1,855	-0.54%
2022/12/02	1	109.00	4.2	109.45	110.00	-3.2	1,847	-0.17%
2022/12/01	0	0.00	6	108.92	109.00	-6	1,849	-0.32%
2022/11/30	31	106.98	0	0.00	107.00	31	1,809	1.71%
2022/11/29	0	0.00	4	106.75	107.00	-4	1,783	-0.22%
2022/11/25	1.2	106.83	0	0.00	105.50	1.2	1,736	0.07%
2022/11/23	0	0.00	38	108.88	109.50	-38	1,703	-2.23%
2022/11/21	0	0.00	10	108.00	108.00	-10	1,645	-0.61%
2022/11/18	0	0.00	1	107.50	108.00	-1	1,617	-0.06%
2022/11/17	10	107.50	1	108.50	108.00	9	1,582	0.57%
2022/11/16	11	106.55	13.5	107.46	108.00	-2.5	1,547	-0.16%
2022/11/15	1	105.50	16	105.63	106.50	-15	1,488	-1.01%
2022/11/14	0	0.00	10	104.00	104.50	-10	1,442	-0.69%
2022/11/11	3	103.00	0	0.00	102.50	3	1,408	0.21%
2022/11/10	0	0.00	15.2	102.49	103.00	-15.2	1,356	-1.12%
2022/11/09	0	0.00	10	101.00	101.00	-10	1,318	-0.76%
2022/11/07	2.2	100.32	0	0.00	100.00	2.2	1,264	0.17%
2022/11/04	0	0.00	1	99.20	100.00	-1	1,222	-0.08%
2022/11/03	2	99.40	6	99.03	99.80	-4	1,195	-0.33%
2022/11/02	9	98.14	9	98.39	98.40	0	1,163	0.00%
2022/11/01	5	95.52	8	95.89	97.00	-3	1,074	-0.28%
2022/10/31	0	0.00	26	90.57	91.60	-26	958	-2.71%
2022/10/27	0	0.00	10	89.60	89.40	-10	1,003	-1.00%
2022/10/25	0	0.00	1	88.30	88.30	-1	1,078	-0.09%
2022/10/14	0	0.00	10	91.40	91.10	-10	1,166	-0.86%
2022/10/13	1	88.30	2	88.80	88.30	-1	1,189	-0.08%
2022/10/12	0	0.00	61	90.98	91.70	-61	1,206	-5.06%
2022/10/07	0	0.00	5	91.46	91.70	-5	1,219	-0.41%
2022/10/06	1	92.70	1	92.30	92.00	0	1,231	0.00%
2022/09/29	0	0.00	3	89.30	87.50	-3	1,241	-0.24%
2022/09/28	10	89.90	0	0.00	89.40	10	1,241	0.81%
2022/09/26	21	91.63	0	0.00	90.80	21	1,318	1.59%
2022/09/22	0	0.00	2	96.30	96.00	-2	1,358	-0.15%
2022/09/20	0	0.00	3	95.90	96.40	-3	1,347	-0.22%
2022/09/19	15	94.10	0	0.00	93.70	15	1,328	1.13%
2022/09/16	21	94.90	1	95.10	95.00	20	1,331	1.50%
2022/09/15	2	96.60	0	0.00	96.50	2	1,306	0.15%
2022/09/14	1	95.73	1	96.30	96.60	0	1,301	0.00%
2022/09/13	1.5	95.87	1	95.90	96.10	0.5	1,291	0.04%
2022/09/12	0.5	95.25	0	0.00	95.00	0.5	1,282	0.04%
2022/09/07	2	94.30	1	95.10	95.10	1	1,261	0.08%
2022/08/31	1	93.40	1	93.30	93.60	0	1,251	0.00%
2022/08/24	1	95.00	2	93.50	93.30	-1	1,338	-0.07%
2022/08/17	1	94.80	0	0.00	94.90	1	1,501	0.07%
2022/08/12	1	95.00	0	0.00	95.30	1	1,506	0.07%
2022/08/05	1	92.20	0	0.00	91.80	1	1,496	0.07%
2022/08/04	1	92.70	1	92.50	92.50	0	1,507	0.00%
2022/08/02	0	0.00	1	92.70	92.90	-1	1,487	-0.07%
2022/07/29	0	0.00	6	88.82	90.60	-6	1,430	-0.42%
2022/07/28	0	0.00	1	88.50	87.30	-1	1,400	-0.07%
2022/07/27	0	0.00	0.2	87.20	87.40	-0.2	1,405	-0.01%
2022/07/22	0	0.00	1	87.00	86.60	-1	1,436	-0.07%
2022/07/21	3	87.33	0	0.00	87.90	3	1,492	0.20%
2022/07/18	1	82.20	0	0.00	82.90	1	1,540	0.06%
2022/07/15	1	81.70	9	81.81	82.00	-8	1,557	-0.51%
2022/07/14	5	80.80	2	80.30	81.40	3	1,593	0.19%
2022/07/13	2	80.45	0	0.00	80.80	2	1,593	0.13%
2022/07/12	10	78.20	0	0.00	79.40	10	1,590	0.63%
2022/07/07	3	77.20	0	0.00	78.10	3	1,566	0.19%
2022/07/06	0	0.00	1	77.00	76.60	-1	1,557	-0.06%
2022/07/05	17	77.12	10	77.50	77.30	7	1,585	0.44%
2022/07/04	11	80.29	4	80.50	79.40	7	1,585	0.44%
2022/07/01	10	82.50	1	83.00	82.00	9	1,610	0.56%
2022/06/30	5	87.30	0	0.00	86.60	5	1,621	0.31%
2022/06/28	5	89.60	0	0.00	89.60	5	1,627	0.31%
2022/06/27	0	0.00	1	90.10	90.30	-1	1,644	-0.06%
2022/06/24	7	89.20	1	89.80	89.20	6	1,664	0.36%
2022/06/23	0	0.00	1	90.20	89.00	-1	1,702	-0.06%
2022/06/22	0	0.00	1	90.00	90.10	-1	1,726	-0.06%
2022/06/21	1	90.00	0	0.00	90.80	1	1,733	0.06%
2022/06/20	11	90.03	1	91.70	89.80	10	1,773	0.56%
2022/06/17	5	90.60	1	90.70	92.80	4	1,795	0.22%
2022/06/15	0	0.00	4	93.50	93.00	-4	1,901	-0.21%
2022/06/14	8	91.29	0	0.00	92.90	8	1,961	0.41%
2022/06/13	7	93.01	0	0.00	92.70	7	1,991	0.35%
2022/06/10	1	94.80	0	0.00	94.80	1	2,004	0.05%
2022/06/07	0	0.00	5	95.40	95.20	-5	2,008	-0.25%
2022/06/02	0	0.00	3	96.17	96.00	-3	2,013	-0.15%
2022/06/01	4	95.73	2	95.90	95.60	2	2,019	0.10%
2022/05/31	0	0.00	1	100.50	101.50	-1	1,990	-0.05%
2022/05/30	0	0.00	2	100.50	100.50	-2	1,952	-0.10%
2022/05/27	1	97.90	0	0.00	99.20	1	1,914	0.05%
2022/05/26	1	97.70	2	95.80	97.70	-1	1,886	-0.05%
2022/05/25	2	95.10	0	0.00	94.80	2	1,859	0.11%
2022/05/24	0	0.00	1	93.60	93.60	-1	1,871	-0.05%
2022/05/23	1	94.00	0	0.00	93.90	1	1,884	0.05%
2022/05/20	1	93.10	0	0.00	93.10	1	1,890	0.05%
2022/05/16	1	91.00	1	92.60	91.30	0	1,978	0.00%
2022/05/13	0	0.00	1	91.40	91.70	-1	2,000	-0.05%
2022/05/12	5	90.10	0	0.00	90.00	5	2,055	0.24%
2022/05/11	6	91.03	0	0.00	90.60	6	2,178	0.28%
2022/05/09	10	92.55	0	0.00	91.70	10	2,358	0.42%
2022/05/04	0	0.00	1	94.50	94.50	-1	2,371	-0.04%
2022/05/03	0	0.00	4	93.68	94.60	-4	2,379	-0.17%
2022/04/27	13	91.50	0	0.00	92.40	13	2,377	0.55%
2022/04/26	1	95.00	0	0.00	95.00	1	2,304	0.04%
2022/04/25	3	94.97	0	0.00	95.00	3	2,276	0.13%
2022/04/22	1	98.30	0	0.00	98.60	1	2,238	0.04%
2022/04/21	0	0.00	3	100.00	99.90	-3	2,230	-0.13%
2022/04/20	1	98.50	4	99.63	98.50	-3	2,209	-0.14%
2022/04/19	0	0.00	1	97.00	98.30	-1	2,186	-0.05%
2022/04/14	1	96.40	0	0.00	96.80	1	2,224	0.04%
2022/04/11	1	95.60	1	96.00	96.00	0	2,327	0.00%
2022/04/08	1	98.00	0	0.00	98.50	1	2,297	0.04%
2022/04/07	0	0.00	1	99.50	97.90	-1	2,264	-0.04%
2022/04/01	2	99.95	0	0.00	101.00	2	2,177	0.09%
2022/03/29	0	0.00	1	102.00	101.00	-1	2,147	-0.05%
2022/03/28	1	100.50	3	101.33	101.00	-2	2,132	-0.09%
2022/03/25	1	100.50	0	0.00	100.00	1	2,110	0.05%
2022/03/24	1	102.00	0	0.00	102.50	1	2,098	0.05%
2022/03/23	1	103.00	2	102.00	102.50	-1	2,099	-0.05%
2022/03/22	1	101.00	0	0.00	102.50	1	2,065	0.05%
2022/03/21	0	0.00	5	100.90	101.50	-5	2,038	-0.25%
2022/03/18	0	0.00	1	99.30	98.50	-1	1,995	-0.05%
2022/03/17	0	0.00	2	97.05	97.60	-2	1,949	-0.10%
2022/03/16	1	95.80	6	95.28	95.80	-5	1,902	-0.26%
2022/03/15	16	93.92	0	0.00	94.00	16	1,886	0.85%
2022/03/10	0	0.00	1	94.30	94.40	-1	1,975	-0.05%
2022/03/09	3	93.60	0	0.00	93.40	3	1,991	0.15%
2022/03/07	10	94.55	0	0.00	94.60	10	2,068	0.48%
2022/03/04	2	95.35	0	0.00	96.00	2	2,096	0.10%
2022/03/03	0	0.00	3	96.37	96.50	-3	2,112	-0.14%
2022/03/02	1	95.50	0	0.00	95.50	1	2,164	0.05%
2022/03/01	0	0.00	4	96.23	96.50	-4	2,213	-0.18%
2022/02/25	12	94.00	3	94.43	94.50	9	2,259	0.40%
2022/02/24	20	94.28	0	0.00	94.50	20	2,261	0.88%
2022/02/23	1.3	95.73	1	95.50	95.50	0.3	2,261	0.01%
2022/02/22	0	0.00	1	95.00	96.00	-1	2,269	-0.04%
2022/02/21	0	0.00	1	96.00	96.00	-1	2,277	-0.04%
2022/02/18	7	95.14	0	0.00	95.10	7	2,294	0.31%
2022/02/16	5	95.60	1	96.00	96.00	4	2,401	0.17%
2022/02/15	2	94.15	3	95.83	96.00	-1	2,374	-0.04%
2022/02/14	9	94.73	1	94.50	94.50	8	2,354	0.34%
2022/02/11	40	95.95	1	97.00	97.00	39	2,334	1.67%
2022/02/10	66	98.03	2	98.40	99.00	64	2,246	2.85%
2022/02/09	1	100.00	1	102.00	102.00	0	2,114	0.00%
2022/02/08	0	0.00	1	101.50	101.00	-1	2,121	-0.05%
2022/02/07	0	0.00	1	99.70	99.70	-1	2,175	-0.05%
2022/01/26	1	95.70	1	96.70	96.60	0	2,183	0.00%
2022/01/25	6	96.58	1	96.10	96.30	5	2,246	0.22%
2022/01/24	12	96.50	0	0.00	97.30	12	2,270	0.53%
2022/01/21	1	99.30	0	0.00	98.50	1	2,329	0.04%
2022/01/20	1	100.50	0	0.00	100.00	1	2,527	0.04%
2022/01/14	22	98.44	2	99.20	99.50	20	2,641	0.76%
2022/01/13	1	100.50	1	101.00	100.50	0	2,685	0.00%
2022/01/12	1	100.00	3	100.33	101.00	-2	2,720	-0.07%
2022/01/11	11	100.55	0	0.00	100.50	11	2,728	0.40%
2022/01/10	2	101.50	0	0.00	101.50	2	2,756	0.07%
2022/01/07	12.5	102.68	5	104.40	102.50	7.5	2,784	0.27%
2022/01/06	0	0.00	2.1	105.98	104.50	-2.1	2,770	-0.08%
2022/01/05	0	0.00	1	104.00	104.50	-1	2,748	-0.04%
2022/01/04	0	0.00	1	104.00	104.00	-1	2,764	-0.04%
2022/01/03	0	0.00	0.1	105.00	104.50	-0.1	2,776	0.00%
2021/12/30	1	104.50	1	104.00	104.50	0	2,795	0.00%
2021/12/28	1	104.00	0	0.00	104.00	1	2,861	0.03%
2021/12/27	0	0.00	11	103.55	104.00	-11	2,888	-0.38%
2021/12/24	1	103.50	2	104.50	104.00	-1	2,959	-0.03%
2021/12/22	1	104.50	0	0.00	104.00	1	3,012	0.03%
2021/12/21	1	104.50	1	105.00	104.50	0	3,129	0.00%
2021/12/20	1	104.00	1	103.50	103.50	0	3,149	0.00%
2021/12/17	0	0.00	1	102.00	103.00	-1	3,146	-0.03%
2021/12/14	0	0.00	3	101.67	100.50	-3	3,217	-0.09%
2021/12/13	2	103.00	2	103.50	102.50	0	3,224	0.00%
2021/12/09	1	104.50	2	105.00	104.50	-1	3,292	-0.03%
2021/12/08	2	104.50	7	105.79	104.00	-5	3,333	-0.15%
2021/12/06	4	102.38	0	0.00	102.50	4	3,338	0.12%
2021/12/03	1	103.50	1	105.00	104.00	0	3,376	0.00%
2021/12/02	1	104.50	3	104.50	103.50	-2	3,386	-0.06%
2021/12/01	1	104.50	9	103.78	104.50	-8	3,410	-0.23%
2021/11/30	1	102.00	1	104.00	103.00	0	3,415	0.00%
2021/11/29	1	100.50	0	0.00	101.00	1	3,412	0.03%
2021/11/26	7	103.93	1	105.50	102.50	6	3,409	0.18%
2021/11/25	1	103.50	2	104.50	103.50	-1	3,369	-0.03%
2021/11/24	3	103.00	11	101.59	104.00	-8	3,356	-0.24%
2021/11/23	3	100.33	0	0.00	100.50	3	3,352	0.09%
2021/11/22	0	0.00	1	100.00	101.00	-1	3,353	-0.03%
2021/11/19	2	100.50	1	100.50	100.00	1	3,365	0.03%
2021/11/18	4	101.25	2	101.50	101.50	2	3,415	0.06%
2021/11/17	3	100.83	0	0.00	101.00	3	3,422	0.09%
2021/11/16	1	100.50	1	100.00	101.00	0	3,421	0.00%
2021/11/15	10	100.75	0	0.00	101.50	10	3,413	0.29%
2021/11/12	0	0.00	1	97.90	97.90	-1	3,351	-0.03%
2021/11/11	2	97.40	0	0.00	97.40	2	3,363	0.06%
2021/11/10	1	97.00	0	0.00	97.00	1	3,418	0.03%
2021/11/09	7	99.21	0	0.00	97.70	7	3,444	0.20%
2021/11/08	0	0.00	2	99.35	99.70	-2	3,424	-0.06%
2021/11/05	1	96.90	1	98.00	98.00	0	3,472	0.00%
2021/11/04	1	97.60	7	97.21	97.70	-6	3,582	-0.17%
2021/11/02	6	95.25	1	94.70	94.10	5	3,546	0.14%
2021/11/01	2	96.55	2	96.35	96.30	0	3,563	0.00%
2021/10/29	5	96.76	11	96.76	96.10	-6	3,606	-0.17%
2021/10/28	4	98.00	0	0.00	97.70	4	3,689	0.11%
2021/10/27	1	93.70	0	0.00	95.70	1	3,571	0.03%
2021/10/26	0	0.00	5	94.16	94.10	-5	3,715	-0.13%
2021/10/21	17	93.36	0	0.00	93.00	17	3,911	0.43%
2021/10/20	3	93.50	6	94.37	93.20	-3	3,923	-0.08%
2021/10/18	1	94.10	0	0.00	94.00	1	3,959	0.03%
2021/10/15	0	0.00	10	94.50	95.80	-10	4,029	-0.25%
2021/10/13	13	93.62	1	92.90	92.70	12	4,137	0.29%
2021/10/12	1	97.90	0	0.00	96.20	1	4,158	0.02%
2021/10/07	1	98.30	0	0.00	98.50	1	4,400	0.02%
2021/10/06	3	97.87	0	0.00	96.00	3	4,477	0.07%
2021/10/05	1	98.00	0	0.00	99.10	1	4,604	0.02%
2021/10/04	3	97.00	0	0.00	97.30	3	4,702	0.06%
2021/10/01	2	98.60	0	0.00	97.70	2	4,978	0.04%
2021/09/30	2	102.00	0	0.00	102.50	2	4,989	0.04%
2021/09/29	0	0.00	1	99.80	100.50	-1	5,067	-0.02%
2021/09/28	3	101.50	0	0.00	102.00	3	5,200	0.06%
2021/09/23	0	0.00	19	108.29	108.00	-19	5,464	-0.35%
2021/09/17	2	107.50	2	108.50	107.50	0	6,081	0.00%
2021/09/16	1	108.50	1	108.50	107.50	0	6,445	0.00%
2021/09/15	0	0.00	1	107.00	106.00	-1	6,685	-0.01%
2021/09/13	6	107.75	0	0.00	107.00	6	7,016	0.09%
2021/09/10	1	109.00	0	0.00	109.00	1	6,992	0.01%
2021/09/08	21	111.57	3	111.83	111.00	18	7,057	0.26%
2021/09/07	0	0.00	2	114.00	115.00	-2	7,077	-0.03%
2021/09/06	4	114.75	0	0.00	113.50	4	7,092	0.06%
2021/09/03	0	0.00	4	116.63	118.00	-4	7,062	-0.06%
2021/09/02	3	120.00	1	120.00	118.00	2	7,100	0.03%
2021/09/01	5	117.90	0	0.00	119.50	5	7,081	0.07%
2021/08/30	2	114.50	0	0.00	115.50	2	7,047	0.03%
2021/08/27	6	116.67	0	0.00	116.00	6	7,033	0.09%
2021/08/26	1	119.00	0	0.00	119.50	1	6,986	0.01%
2021/08/24	2	121.50	43	120.92	119.00	-41	6,991	-0.59%
2021/08/23	0	0.00	5.1	116.98	117.50	-5.1	6,967	-0.07%
2021/08/20	6	115.08	5	115.20	114.00	1	6,961	0.01%
2021/08/19	1	117.50	1	118.00	116.00	0	6,951	0.00%
2021/08/18	1	118.00	2	115.00	118.00	-1	6,927	-0.01%
2021/08/17	1	116.50	3	116.50	114.50	-2	6,898	-0.03%
2021/08/16	2	116.00	23	116.00	116.00	-21	6,889	-0.30%
2021/08/13	45	119.89	3	122.33	118.50	42	6,828	0.62%
2021/08/12	3	122.83	0	0.00	123.00	3	6,790	0.04%
2021/08/11	1	120.50	1	124.50	120.50	0	6,774	0.00%
2021/08/10	15	121.47	36	122.31	122.50	-21	6,703	-0.31%
2021/08/09	0	0.00	12	127.50	125.50	-12	6,649	-0.18%
2021/08/06	6	126.33	10	127.20	126.50	-4	6,674	-0.06%
2021/08/05	24	126.54	10	127.15	126.50	14	6,688	0.21%
2021/08/04	10	130.35	5	130.30	129.50	5	6,702	0.07%
2021/08/03	18	131.28	3	134.33	131.50	15	6,691	0.22%
2021/08/02	5.2	131.95	19	132.82	132.50	-13.8	6,553	-0.21%
2021/07/30	5	128.10	8	128.81	130.00	-3	6,511	-0.05%
2021/07/29	4	125.50	3.1	126.19	127.50	0.9	6,396	0.01%
2021/07/28	21	125.67	18	125.97	125.00	3	6,377	0.05%
2021/07/27	9	130.33	1	130.50	131.50	8	6,314	0.13%
2021/07/26	2	129.75	4	131.00	129.50	-2	6,326	-0.03%
2021/07/23	4	128.13	2	128.50	127.00	2	6,371	0.03%
2021/07/22	1	125.50	2	127.00	127.50	-1	6,432	-0.02%
2021/07/21	7	126.14	0	0.00	124.50	7	6,404	0.11%
2021/07/20	4	128.25	1	128.00	127.00	3	6,354	0.05%
2021/07/19	7	131.93	4	132.00	132.50	3	6,331	0.05%
2021/07/16	2	131.00	2.3	130.85	132.00	-0.3	6,292	0.00%
2021/07/15	2	131.50	10	130.85	132.00	-8	6,280	-0.13%
2021/07/14	35	125.14	36	126.39	125.00	-1	6,312	-0.02%
2021/07/13	4.2	129.88	30	131.50	128.00	-25.8	6,242	-0.41%
2021/07/12	24	125.90	11	128.95	129.50	13	6,202	0.21%
2021/07/09	18.3	129.93	3	130.50	129.00	15.3	6,076	0.25%
2021/07/08	70	130.22	23	132.65	130.50	47	5,991	0.78%
2021/07/07	5	135.00	2	135.75	136.00	3	5,755	0.05%
2021/07/06	7.2	134.46	7	134.71	133.00	0.2	5,706	0.00%
2021/07/05	12	137.83	6	137.17	137.00	6	5,653	0.11%
2021/07/02	4	134.88	2	134.00	133.50	2	5,504	0.04%
2021/07/01	3	132.67	2	133.25	132.50	1	5,407	0.02%
2021/06/30	12	136.42	14	135.93	135.00	-2	5,314	-0.04%
2021/06/29	23	136.85	25	137.50	136.50	-2	5,180	-0.04%
2021/06/28	0	0.00	12	135.88	133.50	-12	4,835	-0.25%
2021/06/25	12	133.25	22	134.43	133.50	-10	4,589	-0.22%
2021/06/24	4.1	129.39	25	129.08	128.50	-20.9	4,192	-0.50%
2021/06/23	11	124.18	35	125.69	127.50	-24	3,932	-0.61%
2021/06/22	0	0.00	3	120.00	121.00	-3	3,604	-0.08%
2021/06/21	3	117.50	0	0.00	118.00	3	3,550	0.08%
2021/06/18	4.3	119.03	0	0.00	119.50	4.3	3,532	0.12%
2021/06/17	3	122.17	3	122.33	122.50	0	3,481	0.00%
2021/06/16	0	0.00	6	123.50	122.50	-6	3,431	-0.17%
2021/06/15	6	122.92	0	0.00	122.50	6	3,377	0.18%
2021/06/11	0	0.00	10	121.50	121.50	-10	3,391	-0.29%
2021/06/10	5	123.00	4.1	122.01	121.50	0.9	3,381	0.03%
2021/06/08	2.7	119.25	0	0.00	118.50	2.7	3,302	0.08%
2021/06/07	3	119.33	0	0.00	119.50	3	3,320	0.09%
2021/06/04	0	0.00	122	119.99	119.50	-122	3,332	-3.66%	大賣/鉅額交易
2021/06/03	0.6	118.08	0	0.00	118.50	0.6	3,349	0.02%
2021/06/02	61	117.75	0	0.00	117.50	61	3,379	1.80%
2021/06/01	1	120.00	2	119.50	120.00	-1	3,383	-0.03%
2021/05/31	0	0.00	2	119.25	119.00	-2	3,393	-0.06%
2021/05/28	0	0.00	1	115.00	115.50	-1	3,385	-0.03%
2021/05/27	2	113.00	0	0.00	113.00	2	3,412	0.06%
2021/05/25	1.2	116.36	0	0.00	115.00	1.2	3,498	0.03%
2021/05/24	1	115.00	1	116.00	115.50	0	3,560	0.00%
2021/05/20	1.1	114.07	0	0.00	113.00	1.1	3,799	0.03%
2021/05/19	0.1	115.00	2	115.00	116.00	-1.9	4,099	-0.05%
2021/05/18	0	0.00	4	114.63	115.00	-4	4,193	-0.10%
2021/05/17	3	108.50	14	109.00	113.50	-11	4,244	-0.26%
2021/05/13	2	110.00	1	111.50	112.00	1	4,195	0.02%
2021/05/12	4	113.88	29	110.12	110.50	-25	4,159	-0.60%
2021/05/11	11	116.82	1	116.50	115.00	10	4,078	0.25%
2021/05/10	2	117.00	1	117.50	117.00	1	4,046	0.02%
2021/05/07	1	116.50	3	117.00	117.00	-2	4,082	-0.05%
2021/05/06	5.1	115.02	0	0.00	114.50	5.1	4,076	0.13%
2021/05/05	40	112.63	2	112.00	112.00	38	4,049	0.94%
2021/05/04	2	112.00	2.2	112.50	112.50	-0.2	4,101	0.00%
2021/05/03	9	115.61	12	115.00	114.50	-3	4,089	-0.07%
2021/04/29	27	119.02	0	0.00	119.00	27	4,126	0.65%
2021/04/28	4	121.88	1	122.00	122.00	3	4,171	0.07%
2021/04/27	19	125.29	0	0.00	124.50	19	4,160	0.46%
2021/04/26	3.1	126.05	2	126.00	127.00	1.1	4,165	0.03%
2021/04/23	7	125.14	60	125.42	126.00	-53	4,159	-1.27%
2021/04/22	2	124.50	4	124.25	124.50	-2	4,237	-0.05%
2021/04/21	5	124.60	1	125.00	124.00	4	4,350	0.09%
2021/04/20	13	126.69	33.1	126.87	126.50	-20.1	4,376	-0.46%
2021/04/19	1	124.00	12.1	122.51	124.50	-11.1	4,235	-0.26%
2021/04/16	4	121.00	2	120.50	121.50	2	4,215	0.05%
2021/04/15	1	117.00	0	0.00	118.00	1	4,204	0.02%
2021/04/14	35.1	117.47	0	0.00	117.50	35.1	4,233	0.83%
2021/04/13	14	120.32	1	121.00	119.50	13	4,303	0.30%
2021/04/12	52	123.18	1	124.00	122.50	51	4,269	1.19%
2021/04/09	3	124.67	0	0.00	124.00	3	4,281	0.07%
2021/04/08	1	125.00	0	0.00	125.50	1	4,252	0.02%
2021/04/07	3	126.17	14	125.64	126.50	-11	4,240	-0.26%
2021/04/06	3	124.67	0	0.00	125.50	3	4,272	0.07%
2021/04/01	2	125.25	1	127.00	125.00	1	4,251	0.02%
2021/03/31	7	126.50	7	126.43	125.50	0	4,227	0.00%
2021/03/30	1	126.00	57	125.51	125.50	-56	4,220	-1.33%
2021/03/26	0	0.00	1	124.00	123.50	-1	4,232	-0.02%
2021/03/25	1	123.00	1	123.00	123.00	0	4,245	0.00%
2021/03/24	1	124.00	1	124.50	124.50	0	4,268	0.00%
2021/03/23	1	125.00	1	125.50	124.50	0	4,284	0.00%
2021/03/22	1	124.00	41	124.00	124.00	-40	4,320	-0.93%
2021/03/19	1	125.00	5	124.80	125.00	-4	4,354	-0.09%
2021/03/18	1.2	126.17	24	125.96	126.00	-22.8	4,343	-0.52%
2021/03/17	2	124.50	6	125.42	124.50	-4	4,382	-0.09%
2021/03/16	4	124.50	0	0.00	124.00	4	4,419	0.09%
2021/03/15	1	124.00	4	124.25	124.00	-3	4,451	-0.07%
2021/03/12	1	123.50	0	0.00	123.00	1	4,533	0.02%
2021/03/11	3	123.17	3	123.33	124.00	0	4,598	0.00%
2021/03/10	3	121.00	0	0.00	121.00	3	4,601	0.07%
2021/03/09	3	121.67	0	0.00	121.00	3	4,624	0.06%
2021/03/08	23	122.98	5	122.50	122.50	18	4,631	0.39%
2021/03/05	0	0.00	2	123.50	124.00	-2	4,683	-0.04%
2021/03/04	2	124.50	1	124.50	124.00	1	4,795	0.02%
2021/03/03	0	0.00	12	124.13	126.00	-12	4,787	-0.25%
2021/03/02	21	124.69	3	124.50	123.50	18	4,801	0.37%
2021/02/26	24	126.04	2	126.50	126.00	22	4,784	0.46%
2021/02/25	3	128.50	7	128.64	128.00	-4	4,793	-0.08%
2021/02/24	9	128.72	4	128.25	127.50	5	4,761	0.11%
2021/02/23	4	127.00	2	127.25	128.00	2	4,758	0.04%
2021/02/22	31	129.47	2	129.50	129.50	29	4,736	0.61%
2021/02/19	18	131.42	14	129.46	132.00	4	4,661	0.09%
2021/02/18	4	124.13	2	125.00	125.00	2	4,376	0.05%
2021/02/17	1	124.50	7	123.71	124.50	-6	4,305	-0.14%
2021/02/05	3	122.50	5	122.20	122.50	-2	4,265	-0.05%
2021/02/04	1	120.00	1	122.00	122.00	0	4,261	0.00%
2021/02/02	1	119.00	0	0.00	118.00	1	4,282	0.02%
2021/02/01	5	116.00	1.2	118.35	117.50	3.8	4,297	0.09%
2021/01/29	3	120.17	4	119.88	119.00	-1	4,302	-0.02%
2021/01/28	25	121.22	12	121.42	121.50	13	4,275	0.30%
2021/01/27	24	123.44	2	123.50	123.00	22	4,244	0.52%
2021/01/26	37	125.20	87	124.81	121.50	-50	4,218	-1.19%
2021/01/25	3	122.33	31	120.74	123.00	-28	4,182	-0.67%
2021/01/22	2	121.25	41	122.44	121.00	-39	4,265	-0.91%
2021/01/21	7	120.07	37	120.12	120.00	-30	4,169	-0.72%
2021/01/20	53	116.92	11	114.55	113.50	42	4,034	1.04%
2021/01/19	3	118.50	0	0.00	118.50	3	3,974	0.08%
2021/01/18	31	118.50	11	119.09	120.00	20	3,963	0.50%
2021/01/15	75	121.02	18	121.56	120.50	57	3,946	1.44%
2021/01/14	18	123.19	1	124.00	124.50	17	3,861	0.44%
2021/01/13	4	120.88	0	0.00	120.00	4	3,726	0.11%
2021/01/12	4	120.13	4	120.63	119.00	0	3,668	0.00%
2021/01/11	1	122.50	5	122.60	122.50	-4	3,699	-0.11%
2021/01/08	4	122.50	9	122.78	122.50	-5	3,683	-0.14%
2021/01/07	7	123.93	1	124.00	124.00	6	3,674	0.16%
2021/01/06	47	124.48	0	0.00	122.50	47	3,720	1.26%
2021/01/05	4	122.13	1	123.00	123.00	3	3,643	0.08%
2021/01/04	10	123.00	1	122.00	123.00	9	3,625	0.25%
2020/12/31	2	120.75	1	120.50	121.00	1	3,600	0.03%
2020/12/30	2	121.00	1	120.50	121.00	1	3,602	0.03%
2020/12/29	3	121.17	4	121.13	120.00	-1	3,616	-0.03%
2020/12/28	3	119.67	20	119.45	119.50	-17	3,557	-0.48%
2020/12/25	1	119.00	5	119.60	119.50	-4	3,552	-0.11%
2020/12/24	1	121.00	41	119.49	119.50	-40	3,533	-1.13%
2020/12/23	2	118.50	2	118.25	118.50	0	3,499	0.00%
2020/12/22	43	117.08	6	117.42	117.50	37	3,524	1.05%
2020/12/21	6	118.67	2	119.50	119.00	4	3,518	0.11%
2020/12/18	2	120.00	113	119.86	120.00	-111	3,528	-3.15%	大賣/鉅額交易
2020/12/17	3	117.50	4	117.63	118.00	-1	3,494	-0.03%
2020/12/16	2	118.00	0	0.00	118.50	2	3,480	0.06%
2020/12/15	62	115.05	0	0.00	113.50	62	3,433	1.81%
2020/12/11	15.1	117.33	2	117.75	117.00	13.1	3,438	0.38%
2020/12/10	53	119.68	1	120.50	120.00	52	3,444	1.51%
2020/12/09	4	122.75	2	123.00	122.50	2	3,398	0.06%
2020/12/08	25	123.30	10	123.50	123.50	15	3,373	0.44%
2020/12/07	13	120.27	8	121.06	121.50	5	3,315	0.15%
2020/12/04	3	121.17	7	120.50	121.00	-4	3,264	-0.12%
2020/12/03	3	122.50	4	122.63	121.50	-1	3,276	-0.03%
2020/12/02	2	122.25	5	122.30	122.50	-3	3,257	-0.09%
2020/12/01	8	121.13	4	122.13	122.50	4	3,256	0.12%
2020/11/30	3	120.50	21	120.55	120.00	-18	3,213	-0.56%
2020/11/27	2	117.25	1	117.50	117.50	1	3,131	0.03%
2020/11/26	8	116.56	2	117.25	117.00	6	3,129	0.19%
2020/11/25	3	116.67	4	117.00	116.50	-1	3,099	-0.03%
2020/11/24	12	115.50	96	115.97	115.50	-84	3,069	-2.74%
2020/11/23	3	114.00	0	0.00	114.50	3	3,025	0.10%
2020/11/20	6	113.83	1	115.50	114.00	5	3,008	0.17%
2020/11/19	13	113.54	1	114.00	114.00	12	2,957	0.41%
2020/11/18	87	114.86	12	114.54	114.50	75	2,935	2.55%
2020/11/17	2	116.75	1	117.00	117.00	1	2,922	0.03%
2020/11/16	2	118.50	4	118.88	117.50	-2	3,027	-0.07%
2020/11/12	3	118.83	0	0.00	118.50	3	3,035	0.10%
2020/11/11	1	118.00	60	117.50	118.00	-59	3,022	-1.95%
2020/11/10	63	116.17	1	116.00	115.50	62	3,013	2.06%
2020/11/09	2	119.75	4	119.50	118.50	-2	3,013	-0.07%
2020/11/06	4	118.00	0	0.00	118.50	4	3,017	0.13%
2020/11/05	0	0.00	1	116.00	115.00	-1	3,074	-0.03%
2020/11/04	2	115.50	50	115.70	116.00	-48	3,123	-1.54%
2020/11/03	0	0.00	32	115.13	114.50	-32	3,208	-1.00%
2020/11/02	36	113.94	3	114.00	113.00	33	3,273	1.01%
2020/10/30	64	117.77	2	117.25	116.50	62	3,265	1.90%
2020/10/29	5	121.00	0	0.00	122.00	5	3,194	0.16%
2020/10/28	5	121.60	0	0.00	121.50	5	3,267	0.15%
2020/10/27	4	122.13	1	122.50	122.50	3	3,379	0.09%
2020/10/26	3	121.33	0	0.00	122.00	3	3,675	0.08%
2020/10/22	2	120.50	2	119.50	120.00	0	3,858	0.00%
2020/10/21	0	0.00	1	123.00	123.00	-1	3,887	-0.03%
2020/10/19	5	124.10	3	124.00	124.00	2	4,081	0.05%
2020/10/16	2	119.00	60	120.50	119.50	-58	4,025	-1.44%
2020/10/15	60	119.00	11	119.05	119.50	49	4,142	1.18%
2020/10/14	13	120.62	0	0.00	120.50	13	4,151	0.31%
2020/10/13	1	124.50	0	0.00	125.00	1	4,100	0.02%
2020/10/07	1	124.00	0	0.00	124.50	1	4,346	0.02%
2020/10/06	4	124.25	0	0.00	124.00	4	4,394	0.09%
2020/10/05	0	0.00	1	121.50	120.50	-1	4,458	-0.02%
2020/09/30	10	121.00	0	0.00	121.50	10	4,687	0.21%
2020/09/28	1	121.50	0	0.00	121.50	1	4,992	0.02%
2020/09/25	1	118.50	5	120.50	119.50	-4	5,186	-0.08%
2020/09/24	0	0.00	2	123.25	123.00	-2	5,453	-0.04%
2020/09/22	0	0.00	1	126.00	124.50	-1	5,821	-0.02%
2020/09/21	0	0.00	1	128.00	125.00	-1	5,869	-0.02%
2020/09/17	1	126.50	0	0.00	126.00	1	5,980	0.02%
2020/09/16	3	127.50	1	130.50	127.00	2	6,006	0.03%
2020/09/15	0	0.00	1	128.00	128.00	-1	5,993	-0.02%
2020/09/14	1	123.00	1	123.50	124.50	0	6,025	0.00%
2020/09/11	5	118.50	2	119.00	121.00	3	6,058	0.05%
2020/09/10	1	122.00	1	122.50	119.50	0	6,089	0.00%
2020/09/09	0	0.00	10	121.50	122.50	-10	6,101	-0.16%
2020/09/08	3	120.00	42	122.49	119.50	-39	6,095	-0.64%
2020/09/07	0	0.00	1	123.00	122.00	-1	6,103	-0.02%
2020/09/04	2	124.00	1	124.50	125.00	1	6,147	0.02%
2020/09/03	0	0.00	20	129.00	127.50	-20	6,186	-0.32%
2020/09/02	1	128.00	0	0.00	127.50	1	6,263	0.02%
2020/09/01	0	0.00	2	127.50	128.00	-2	6,277	-0.03%
2020/08/31	4	125.75	1	128.50	126.00	3	6,388	0.05%
2020/08/27	1	126.50	0	0.00	126.50	1	6,743	0.01%
2020/08/25	0.1	129.00	1	129.50	129.50	-0.9	6,970	-0.01%
2020/08/24	5	128.40	2	127.50	128.50	3	6,973	0.04%
2020/08/21	2	126.00	32	125.98	126.00	-30	6,966	-0.43%
2020/08/20	45	122.17	4	121.75	121.50	41	6,948	0.59%
2020/08/19	2	131.00	1	131.50	131.00	1	6,898	0.01%
2020/08/18	31	133.50	2	132.50	133.00	29	6,884	0.42%
2020/08/17	0	0.00	1	136.00	135.50	-1	6,921	-0.01%
2020/08/14	0	0.00	10	136.50	137.50	-10	6,978	-0.14%
2020/08/13	40	134.25	1	139.00	135.50	39	7,007	0.56%
2020/08/12	5	138.00	2	138.25	138.50	3	7,006	0.04%
2020/08/11	2	133.00	41	136.99	137.50	-39	7,046	-0.55%
2020/08/10	62	134.50	27	135.41	133.50	35	7,051	0.50%
2020/08/07	33	138.71	21	136.74	138.50	12	7,044	0.17%
2020/08/06	6	137.58	8	136.94	136.00	-2	7,034	-0.03%
2020/08/05	3	138.50	4	139.00	138.50	-1	7,026	-0.01%
2020/08/04	6	136.42	2	135.50	138.50	4	7,101	0.06%
2020/08/03	15	136.93	1	136.50	136.00	14	7,125	0.20%
2020/07/31	15	140.97	14	140.00	141.50	1	7,150	0.01%
2020/07/30	44	135.53	7	136.36	137.00	37	7,077	0.52%
2020/07/29	1	152.50	1	150.00	150.00	0	6,878	0.00%
2020/07/28	40	148.20	28	148.95	149.00	12	6,845	0.18%
2020/07/27	1	146.50	0	0.00	148.50	1	6,892	0.01%
2020/07/24	29	147.47	4	145.88	144.50	25	7,129	0.35%
2020/07/23	7	149.21	11	149.68	149.50	-4	7,171	-0.06%
2020/07/22	5	145.60	1	145.00	146.00	4	7,186	0.06%
2020/07/21	8	145.06	54	146.30	145.50	-46	7,203	-0.64%
2020/07/20	1	142.50	52	143.49	143.50	-51	7,159	-0.71%
2020/07/17	102	140.04	3	140.83	141.50	99	7,141	1.39%	大買/
2020/07/16	2	143.00	1	140.50	141.50	1	7,147	0.01%
2020/07/15	5	144.50	3	145.33	142.50	2	7,064	0.03%
2020/07/14	2	143.00	4	140.88	140.00	-2	7,015	-0.03%
2020/07/13	9	140.28	0	0.00	140.00	9	6,957	0.13%
2020/07/10	2	139.00	15	140.93	139.50	-13	6,961	-0.19%
2020/07/09	24	145.71	18	144.44	143.50	6	6,943	0.09%
2020/07/08	1	138.50	8	137.56	139.00	-7	6,741	-0.10%
2020/07/07	9	136.89	5	137.70	136.00	4	6,678	0.06%
2020/07/06	6	138.75	1	141.00	141.50	5	6,596	0.08%
2020/07/03	18	134.72	219	134.74	136.00	-201	6,602	-3.04%	大賣/鉅額交易
2020/07/02	3	129.33	0	0.00	129.50	3	6,442	0.05%
2020/07/01	19	128.11	26	128.77	126.00	-7	6,374	-0.11%
2020/06/30	0	0.00	5	120.70	121.50	-5	6,210	-0.08%
2020/06/29	202	118.25	1	118.00	118.50	201	6,244	3.22%	大買/鉅額交易
2020/06/24	0	0.00	181	120.50	120.50	-181	6,230	-2.91%	大賣/鉅額交易
2020/06/23	83	117.29	6	118.00	118.00	77	6,242	1.23%
2020/06/22	100	119.00	0	0.00	119.00	100	6,272	1.59%
2020/06/19	1	118.50	7	119.93	120.00	-6	6,326	-0.09%
2020/06/18	1	115.00	102	116.03	118.00	-101	6,299	-1.60%	大賣/鉅額交易
2020/06/17	100	114.05	0	114.50	114.50	100	6,257	1.60%
2020/06/16	2	115.50	100	115.20	116.00	-98	6,291	-1.56%
2020/06/15	101	113.01	0	0.00	113.00	101	6,401	1.58%	大買/鉅額交易
2020/06/12	1	114.50	1	113.00	114.50	0	6,461	0.00%
2020/06/11	1	116.00	1	116.50	114.00	0	6,539	0.00%
2020/06/10	1	117.00	2	117.00	118.00	-1	6,565	-0.02%
2020/06/09	4	119.13	4	118.38	117.00	0	6,682	0.00%
2020/06/08	2	118.25	6	119.33	120.00	-4	6,729	-0.06%
2020/06/05	0	0.00	1	118.00	118.00	-1	6,746	-0.01%
2020/06/04	0	0.00	6	118.25	118.00	-6	6,702	-0.09%
2020/06/03	6	114.83	11	115.05	115.50	-5	6,583	-0.08%
2020/06/02	1	113.50	7	112.86	113.00	-6	6,447	-0.09%
2020/06/01	7	111.21	11	110.77	111.50	-4	6,396	-0.06%
2020/05/29	0	0.00	2	108.00	108.50	-2	6,324	-0.03%
2020/05/28	0	0.00	23	107.57	106.50	-23	6,383	-0.36%
2020/05/27	0	0.00	3	108.17	107.50	-3	6,418	-0.05%
2020/05/26	1	107.00	3	108.00	108.00	-2	6,447	-0.03%
2020/05/25	1	103.00	1	104.00	106.00	0	6,406	0.00%
2020/05/22	0	0.00	1	105.00	103.50	-1	6,434	-0.02%
2020/05/21	10	105.50	5	104.80	105.50	5	6,397	0.08%
2020/05/20	0	0.00	2	102.50	101.50	-2	6,368	-0.03%
2020/05/19	5	102.00	0	0.00	101.50	5	6,422	0.08%
2020/05/18	4	101.13	1	101.00	100.50	3	6,547	0.05%
2020/05/15	1	104.50	10	106.00	103.50	-9	6,664	-0.14%
2020/05/14	38	105.66	5	105.90	104.50	33	6,682	0.49%
2020/05/13	7	107.50	1	107.00	107.00	6	6,817	0.09%
2020/05/11	7	111.00	17	109.76	110.00	-10	7,609	-0.13%
2020/05/08	7	108.79	6	109.25	108.00	1	7,577	0.01%
2020/05/07	17	108.56	1	108.50	109.00	16	7,541	0.21%
2020/05/06	2	105.50	2	106.00	106.50	0	7,459	0.00%
2020/05/05	3	105.50	7	106.86	105.50	-4	7,418	-0.05%
2020/05/04	4	105.63	0	0.00	105.50	4	7,358	0.05%
2020/04/30	1	108.00	4	108.88	108.50	-3	7,368	-0.04%
2020/04/29	88	107.31	64	108.45	108.50	24	7,340	0.33%
2020/04/28	2	110.25	0	0.00	112.00	2	7,148	0.03%
2020/04/27	2	109.50	5	109.00	110.50	-3	7,180	-0.04%
2020/04/24	1	105.00	0	0.00	105.50	1	7,165	0.01%
2020/04/23	6	103.17	6	103.92	106.00	0	7,156	0.00%
2020/04/22	0	0.00	20	100.15	101.00	-20	7,090	-0.28%
2020/04/21	0	0.00	4	102.63	101.00	-4	7,117	-0.06%
2020/04/20	2	103.25	1	103.50	103.50	1	7,113	0.01%
2020/04/17	0	0.00	1	105.50	103.00	-1	7,232	-0.01%
2020/04/15	2	102.50	2	102.00	102.50	0	7,271	0.00%
2020/04/14	1	101.00	2	100.75	101.50	-1	7,305	-0.01%
2020/04/13	1	98.60	0	0.00	97.80	1	7,461	0.01%
2020/04/09	13	100.42	10	99.09	98.00	3	7,828	0.04%
2020/04/08	21	99.40	12	99.09	100.00	9	8,192	0.11%
2020/04/07	11	93.65	288	93.51	95.60	-277	8,080	-3.43%	大賣/鉅額交易
2020/04/06	12	91.08	6	90.72	91.10	6	7,997	0.08%
2020/04/01	273	92.46	7	92.14	93.00	266	7,935	3.35%	大買/鉅額交易
2020/03/31	6	95.75	1	96.30	95.40	5	7,841	0.06%
2020/03/30	2	93.00	0	0.00	96.20	2	7,766	0.03%
2020/03/27	1	98.60	6	98.38	95.50	-5	7,756	-0.06%
2020/03/26	0	0.00	5	95.00	96.50	-5	7,681	-0.07%
2020/03/25	7	94.70	1	95.50	94.30	6	7,634	0.08%
2020/03/24	2	89.00	36	90.29	91.00	-34	7,589	-0.45%
2020/03/23	2	82.50	0	0.00	83.70	2	7,555	0.03%
2020/03/20	10	87.05	2	87.40	87.20	8	7,634	0.10%
2020/03/19	1	80.00	7	82.71	79.50	-6	7,749	-0.08%
2020/03/18	1	90.80	1	89.90	87.00	0	7,652	0.00%
2020/03/17	1	90.20	0	0.00	89.80	1	7,606	0.01%
2020/03/16	0	0.00	4	97.00	94.00	-4	7,515	-0.05%
2020/03/13	45	94.05	47.1	95.94	97.80	-2.1	7,457	-0.03%
2020/03/12	36	105.90	9	104.11	103.50	27	7,337	0.37%
2020/03/11	3	114.00	1	115.00	113.00	2	7,248	0.03%
2020/03/10	1	110.00	61	112.95	113.50	-60	7,269	-0.83%
2020/03/09	62	112.10	14	113.00	111.50	48	7,213	0.67%
2020/03/06	0	0.00	10	117.50	117.00	-10	7,254	-0.14%
2020/03/05	0	0.00	88	118.58	119.50	-88	7,347	-1.20%
2020/03/04	1	115.50	0	0.00	116.00	1	7,326	0.01%
2020/03/03	0	0.00	70	119.20	117.50	-70	7,394	-0.95%
2020/03/02	1	108.50	1	113.50	114.00	0	7,338	0.00%
2020/02/27	52	114.45	5	115.00	113.50	47	7,328	0.64%
2020/02/26	106	116.75	3	118.33	116.50	103	7,408	1.39%	大買/鉅額交易
2020/02/25	0	0.00	20	118.75	119.00	-20	7,398	-0.27%
2020/02/24	22	117.57	1	118.50	118.00	21	7,495	0.28%
2020/02/21	5	120.00	5	121.50	120.00	0	7,639	0.00%
2020/02/20	0	0.00	1	121.00	121.50	-1	7,879	-0.01%
2020/02/19	3	118.50	53	120.42	119.00	-50	7,878	-0.63%
2020/02/18	68	120.81	1	121.50	118.50	67	7,796	0.86%
2020/02/17	5	122.20	0	0.00	124.50	5	7,669	0.07%
2020/02/14	3	122.83	3	124.33	123.50	0	7,681	0.00%
2020/02/13	15	124.60	8	124.50	122.00	7	7,686	0.09%
2020/02/12	5	121.30	24	121.31	122.50	-19	7,311	-0.26%
2020/02/11	0	0.00	1	111.50	111.50	-1	6,966	-0.01%
2020/02/10	1	104.50	1	106.50	107.00	0	7,059	0.00%
2020/02/07	3	109.50	2	109.00	108.00	1	7,135	0.01%
2020/02/06	2	108.75	2	108.75	109.50	0	7,222	0.00%
2020/02/05	0	0.00	4	109.13	107.50	-4	7,431	-0.05%
2020/02/04	5	108.40	4	109.50	109.00	1	7,894	0.01%
2020/02/03	7	104.63	1	99.20	107.50	6	8,755	0.07%
2020/01/31	3	106.00	152	110.97	106.00	-149	9,166	-1.63%	大賣/鉅額交易
2020/01/30	151	109.51	5	111.10	108.00	146	9,203	1.59%	大買/鉅額交易
2020/01/20	2	119.00	0	0.00	118.50	2	9,172	0.02%
2020/01/16	2	116.00	0	0.00	116.50	2	9,094	0.02%
2020/01/14	1	118.00	2	119.00	118.00	-1	9,124	-0.01%
2020/01/13	20	118.35	82	119.11	117.00	-62	9,121	-0.68%
2020/01/10	1	115.50	37	117.11	115.50	-36	9,043	-0.40%
2020/01/09	1	115.00	0	0.00	114.00	1	8,978	0.01%
2020/01/08	3	113.00	5	113.30	113.50	-2	8,975	-0.02%
2020/01/07	110	116.27	5	117.50	116.50	105	8,926	1.18%	大買/鉅額交易
2020/01/06	5	120.50	9	121.28	120.50	-4	8,741	-0.05%
2020/01/03	38	123.93	28	124.48	123.00	10	8,675	0.12%
2020/01/02	57	121.14	70	121.35	124.00	-13	8,367	-0.16%
2019/12/31	6	113.25	201	112.13	114.50	-195	7,949	-2.45%	大賣/鉅額交易
2019/12/30	200	110.00	1	112.50	110.50	199	7,985	2.49%	大買/鉅額交易
2019/12/25	0	0.00	0.2	112.50	112.50	-0.2	8,082	0.00%
2019/12/20	0	112.00	0	0.00	112.00	0	8,109	0.00%
2019/12/19	2	112.50	0	0.00	112.50	2	8,227	0.02%
2019/12/18	1	114.50	0	0.00	114.50	1	8,194	0.01%
2019/12/17	0	0.00	2.2	114.50	114.50	-2.2	8,191	-0.03%
2019/12/16	2	114.00	118.1	112.85	113.00	-116.1	8,152	-1.42%	大賣/鉅額交易
2019/12/13	119	108.45	0	0.00	108.00	119	8,026	1.48%	大買/鉅額交易
2019/12/12	0	0.00	1	110.50	110.50	-1	8,095	-0.01%
2019/12/10	0	0.00	156	110.52	111.00	-156	8,078	-1.93%	大賣/鉅額交易
2019/12/09	1	110.50	0	0.00	110.00	1	8,099	0.01%
2019/12/06	0	0.00	2	107.75	108.50	-2	8,193	-0.02%
2019/12/05	150.2	108.50	150	110.80	108.50	0.2	8,239	0.00%	大買/大賣/
2019/12/04	7	109.00	0	0.00	109.50	7	8,375	0.08%
2019/12/03	33	108.61	32	111.47	108.50	1	8,538	0.01%
2019/12/02	152	108.84	3	109.67	109.50	149	8,438	1.77%	大買/鉅額交易
2019/11/29	1.1	113.91	3	114.50	113.00	-1.9	8,328	-0.02%
2019/11/28	4	116.13	0.3	115.00	115.00	3.7	8,300	0.04%
2019/11/27	0	0.00	2	115.50	115.00	-2	8,199	-0.02%
2019/11/26	2	115.00	3	114.67	115.00	-1	8,179	-0.01%
2019/11/25	34	117.87	34	118.19	114.00	0	8,151	0.00%
2019/11/22	15	114.50	1	115.00	114.00	14	8,071	0.17%
2019/11/21	8.1	115.69	12	115.33	115.50	-3.9	8,143	-0.05%
2019/11/20	1	116.50	0	0.00	114.50	1	8,092	0.01%
2019/11/19	7	116.07	5	115.10	115.50	2	8,011	0.02%
2019/11/18	6	112.58	1	113.00	112.50	5	7,752	0.06%
2019/11/15	3	110.83	13.1	110.58	110.50	-10.1	7,776	-0.13%
2019/11/14	2	109.25	1	109.50	109.50	1	7,736	0.01%
2019/11/13	0	0.00	60	112.17	109.00	-60	7,722	-0.78%
2019/11/12	1	112.00	2	110.00	110.50	-1	7,641	-0.01%
2019/11/11	1	111.50	14	109.64	108.00	-13	7,553	-0.17%
2019/11/08	67	109.13	1	110.50	109.50	66	7,473	0.88%
2019/11/07	22	107.73	25	109.52	111.50	-3	7,480	-0.04%
2019/11/06	13	112.27	12	112.71	112.00	1	7,367	0.01%
2019/11/05	11	114.50	5	114.30	114.50	6	7,353	0.08%
2019/11/04	5	114.40	1	115.00	115.00	4	7,310	0.05%
2019/11/01	25	112.76	27	112.74	113.50	-2	7,161	-0.03%
2019/10/31	37	111.41	21	111.62	110.00	16	6,790	0.24%
2019/10/30	58	99.34	66	99.91	105.00	-8	6,184	-0.13%
2019/10/29	15	97.13	3	98.40	96.90	12	6,055	0.20%
2019/10/28	2	98.30	8	98.00	98.20	-6	5,967	-0.10%
2019/10/25	1	95.50	2.5	96.46	95.50	-1.5	5,916	-0.03%
2019/10/24	1	95.60	0	0.00	96.20	1	5,985	0.02%
2019/10/23	0	0.00	8	97.00	97.00	-8	5,984	-0.13%
2019/10/22	1	96.70	3	96.37	97.30	-2	5,946	-0.03%
2019/10/21	0	0.00	1	96.60	96.90	-1	5,905	-0.02%
2019/10/18	3	95.90	3	95.80	95.60	0	5,868	0.00%
2019/10/16	1	94.30	3	95.03	94.50	-2	5,838	-0.03%
2019/10/15	1	94.50	6	94.70	94.50	-5	5,787	-0.09%
2019/10/14	2	93.95	56	94.26	93.60	-54	5,783	-0.93%
2019/10/09	9	91.99	1	91.90	91.80	8	5,810	0.14%
2019/10/08	6	94.03	18	94.76	92.60	-12	5,811	-0.21%
2019/10/07	1	94.20	33	94.36	93.70	-32	5,822	-0.55%
2019/10/04	108	93.38	6	93.32	92.70	102	5,808	1.76%	大買/鉅額交易
2019/10/03	21	92.94	21	92.87	95.00	0	5,755	0.00%
2019/09/26	0	0.00	1	95.50	96.00	-1	5,669	-0.02%
2019/09/25	0	0.00	1	94.90	95.70	-1	5,713	-0.02%
2019/09/24	3	98.90	2	97.50	95.70	1	5,843	0.02%
2019/09/23	1	97.20	3	97.10	97.00	-2	5,750	-0.03%
2019/09/20	0	0.00	1	97.70	96.90	-1	5,753	-0.02%
2019/09/19	3	97.93	7	97.70	97.30	-4	5,735	-0.07%
2019/09/18	1	96.70	5	97.50	96.40	-4	5,704	-0.07%
2019/09/17	1	97.20	3	97.10	97.20	-2	5,632	-0.04%
2019/09/12	2	94.20	4	94.70	95.00	-2	5,575	-0.04%
2019/09/11	7	93.77	0	0.00	93.00	7	5,658	0.12%
2019/09/10	6	93.88	2	92.55	93.20	4	5,610	0.07%
2019/09/09	2	97.85	12	98.43	95.70	-10	5,469	-0.18%
2019/09/06	20	99.41	24	99.63	99.40	-4	5,355	-0.07%
2019/09/05	3	96.97	8	97.99	98.50	-5	5,146	-0.10%
2019/09/04	2	94.55	0	0.00	94.30	2	5,001	0.04%
2019/09/03	4	94.45	6	94.83	94.50	-2	5,092	-0.04%
2019/09/02	2	93.95	0	0.00	94.80	2	5,094	0.04%
2019/08/30	4	93.80	2	94.00	93.80	2	5,103	0.04%
2019/08/29	2	92.90	0	0.00	93.00	2	5,127	0.04%
2019/08/28	2	93.50	0	0.00	92.90	2	5,124	0.04%
2019/08/27	0	0.00	13	95.56	93.50	-13	5,105	-0.25%
2019/08/26	25	93.91	5	94.66	94.00	20	5,057	0.40%
2019/08/23	4	97.13	4	97.38	97.70	0	4,980	0.00%
2019/08/22	4	97.03	3	96.80	96.00	1	4,928	0.02%
2019/08/20	6	96.97	0	0.00	94.50	6	4,915	0.12%
2019/08/19	0	0.00	1	95.70	94.70	-1	4,834	-0.02%
2019/08/15	1	93.30	0	0.00	93.50	1	4,823	0.02%
2019/08/14	2	95.60	3	96.40	93.50	-1	4,834	-0.02%
2019/08/13	2	93.40	3	93.20	93.50	-1	4,805	-0.02%
2019/08/12	1	94.70	3	94.23	94.30	-2	4,898	-0.04%
2019/08/08	2	92.15	0	0.00	92.90	2	4,855	0.04%
2019/08/07	1	93.20	4	93.73	91.50	-3	4,839	-0.06%
2019/08/06	3	91.40	2	91.40	91.00	1	4,806	0.02%
2019/08/05	3	91.60	3	92.07	90.20	0	4,825	0.00%
2019/08/02	71	92.05	65	91.88	91.00	6	4,777	0.13%
2019/08/01	8.3	96.37	5	96.18	95.90	3.3	4,669	0.07%
2019/07/31	27	94.16	185	93.01	95.70	-158	4,358	-3.63%	大賣/鉅額交易
2019/07/30	54	87.24	6	87.62	87.00	48	3,982	1.21%
2019/07/29	6	90.58	1	90.40	90.00	5	3,955	0.13%
2019/07/26	104	95.91	1	95.90	96.40	103	3,919	2.63%	大買/鉅額交易
2019/07/25	0	0.00	1	95.20	95.80	-1	3,903	-0.03%
2019/07/24	0	0.00	1	94.90	94.10	-1	3,986	-0.03%
2019/07/23	6	94.00	1	94.30	94.60	5	4,022	0.12%
2019/07/22	1	93.90	6	94.73	94.60	-5	4,137	-0.12%
2019/07/18	1	93.60	3	93.20	93.20	-2	4,280	-0.05%
2019/07/17	1	94.90	0	0.00	94.90	1	4,423	0.02%
2019/07/16	0	0.00	1	94.50	94.50	-1	4,540	-0.02%
2019/07/15	1.5	94.07	2	93.85	94.10	-0.5	4,582	-0.01%
2019/07/11	2	91.95	201	92.09	91.50	-199	4,694	-4.24%	大賣/鉅額交易
2019/07/10	1	90.10	0	0.00	90.10	1	4,872	0.02%
2019/07/09	202	90.00	0	0.00	89.80	202	4,999	4.04%	大買/鉅額交易
2019/07/08	0	0.00	1	92.00	91.60	-1	5,035	-0.02%
2019/07/04	2	92.30	13	92.15	92.40	-11	5,071	-0.22%
2019/07/03	0	0.00	2	90.00	90.50	-2	5,172	-0.04%
2019/07/02	12	90.10	2	90.70	90.80	10	5,181	0.19%
2019/07/01	1	90.60	5	89.88	90.70	-4	5,191	-0.08%
2019/06/28	5	86.58	6	85.70	86.20	-1	5,094	-0.02%
2019/06/27	2	85.35	1	85.10	85.20	1	5,267	0.02%
2019/06/26	2	83.25	1	84.00	83.30	1	5,375	0.02%
2019/06/25	1	83.50	0	0.00	83.30	1	5,374	0.02%
2019/06/21	0	0.00	1	85.80	85.30	-1	5,397	-0.02%
2019/06/20	1	85.50	0	0.00	85.90	1	5,439	0.02%
2019/06/19	6	84.60	34	85.18	85.90	-28	5,460	-0.51%
2019/06/18	34	82.25	0	0.00	82.20	34	5,345	0.64%
2019/06/17	0	0.00	3	82.60	82.00	-3	5,402	-0.06%
2019/06/14	5	82.00	0	0.00	82.00	5	5,513	0.09%
2019/06/12	1	82.00	0	0.00	82.40	1	5,577	0.02%
2019/06/11	1	80.90	27	80.42	82.70	-26	5,537	-0.47%
2019/06/10	6	77.73	33	78.73	79.10	-27	5,457	-0.49%
2019/06/06	15	77.37	0	0.00	77.30	15	5,467	0.27%
2019/06/05	1	78.80	8	79.08	79.00	-7	5,479	-0.13%
2019/06/04	41	77.44	0	0.00	77.20	41	5,500	0.75%
2019/06/03	5	77.00	5	77.44	77.90	0	5,582	0.00%
2019/05/31	0	0.00	3	78.60	78.70	-3	5,597	-0.05%
2019/05/30	1	77.10	2.6	77.62	77.50	-1.6	5,582	-0.03%
2019/05/29	4	75.95	0	0.00	76.20	4	5,602	0.07%
2019/05/28	8	77.56	0	0.00	77.00	8	5,623	0.14%
2019/05/27	0	0.00	2	78.55	79.50	-2	5,599	-0.04%
2019/05/24	5	79.00	1	79.60	77.60	4	5,611	0.07%
2019/05/22	1	79.80	1	81.30	79.60	0	5,629	0.00%
2019/05/21	2	80.20	0	0.00	81.00	2	5,754	0.03%
2019/05/20	5	80.06	1	79.90	79.80	4	5,778	0.07%
2019/05/17	6	82.48	2	83.15	81.20	4	5,975	0.07%
2019/05/16	3	86.90	0	0.00	85.20	3	6,288	0.05%
2019/05/15	1	88.60	1	88.70	88.80	0	6,321	0.00%
2019/05/14	1	87.00	1	83.90	87.00	0	6,313	0.00%
2019/05/13	1	88.00	22	90.68	88.60	-21	6,298	-0.33%
2019/05/10	1	93.80	2	92.90	92.80	-1	6,278	-0.02%
2019/05/09	20	94.85	20	94.70	94.00	0	6,283	0.00%
2019/05/08	5	94.58	4	95.80	96.30	1	6,290	0.02%
2019/05/07	1	94.80	0	0.00	94.60	1	6,283	0.02%
2019/05/06	4	94.80	24	94.35	94.00	-20	6,281	-0.32%
2019/05/03	0	0.00	1.2	95.83	96.50	-1.2	6,254	-0.02%
2019/05/02	25	96.10	4	95.20	94.80	21	6,225	0.34%
2019/04/30	1	90.00	2	94.75	96.90	-1	6,167	-0.02%
2019/04/29	1	93.50	1	94.10	93.50	0	6,046	0.00%
2019/04/26	3	95.87	0	0.00	95.00	3	6,089	0.05%
2019/04/25	4	98.45	0	0.00	98.30	4	6,047	0.07%
2019/04/24	0	0.00	1	96.50	96.70	-1	5,965	-0.02%
2019/04/23	1	97.40	4	97.65	97.50	-3	5,946	-0.05%
2019/04/22	21	102.83	14	102.39	102.00	7	5,812	0.12%
2019/04/19	1	102.50	2.1	101.54	103.00	-1.1	5,702	-0.02%
2019/04/18	3	101.83	5	101.30	100.50	-2	5,682	-0.04%
2019/04/17	2	103.25	1	104.00	100.00	1	5,725	0.02%
2019/04/16	4	100.38	4	101.40	102.00	0	5,645	0.00%
2019/04/15	20	97.90	0	0.00	97.10	20	5,417	0.37%
2019/04/12	0	0.00	5	94.00	94.70	-5	5,332	-0.09%
2019/04/11	0	0.00	3	94.77	93.80	-3	5,322	-0.06%
2019/04/10	1	94.30	1	95.20	95.20	0	5,278	0.00%
2019/04/09	3	95.73	1	94.90	94.00	2	5,280	0.04%
2019/04/08	0	0.00	8	94.68	95.10	-8	5,135	-0.16%
2019/04/03	7	93.84	15	94.00	93.50	-8	5,086	-0.16%
2019/04/02	2	93.90	2	94.55	93.80	0	5,025	0.00%
2019/04/01	10	95.08	7	95.11	94.30	3	4,955	0.06%
2019/03/29	30	92.13	164	91.62	92.80	-134	4,731	-2.83%	大賣/鉅額交易
2019/03/27	0	0.00	3	89.93	90.50	-3	4,620	-0.06%
2019/03/25	56	88.12	0	0.00	88.00	56	4,545	1.23%
2019/03/22	2	91.65	9	92.07	90.70	-7	4,486	-0.16%
2019/03/21	0	0.00	2	91.00	90.50	-2	4,417	-0.05%
2019/03/20	71	90.79	10	90.40	90.10	61	4,398	1.39%
2019/03/19	13.1	92.31	2	92.90	91.30	11.1	4,352	0.25%
2019/03/18	38	91.32	2	91.40	91.20	36	4,246	0.85%
2019/03/15	2	91.20	0	0.00	90.70	2	4,229	0.05%
2019/03/14	0	0.00	2	89.80	89.70	-2	4,210	-0.05%
2019/03/13	0	0.00	2	89.35	89.50	-2	4,277	-0.05%
2019/03/12	1	89.60	0	0.00	89.60	1	4,307	0.02%
2019/03/11	0	90.20	12	89.75	90.20	-12	4,340	-0.28%
2019/03/08	14	86.97	0	0.00	89.00	14	4,456	0.31%
2019/03/07	2	90.59	6	91.28	89.00	-4	4,428	-0.09%
2019/03/06	2	90.15	3	90.40	90.10	-1	4,373	-0.02%
2019/03/04	4	90.38	2	91.35	90.20	2	4,380	0.05%
2019/02/27	1	89.30	17	89.14	89.90	-16	4,342	-0.37%
2019/02/26	8	91.36	1	90.70	90.60	7	4,290	0.16%
2019/02/25	2	92.00	1	92.90	92.60	1	4,249	0.02%
2019/02/22	0	0.00	2	92.70	92.50	-2	4,220	-0.05%
2019/02/21	0	0.00	1	90.60	92.80	-1	4,202	-0.02%
2019/02/20	3	93.13	10	91.57	91.30	-7	4,173	-0.17%
2019/02/19	2	89.50	0	0.00	90.50	2	4,049	0.05%
2019/02/18	14	89.46	13	89.74	90.40	1	4,029	0.02%
2019/02/15	20	86.90	25	87.26	88.20	-5	3,774	-0.13%
2019/02/13	1	77.90	0	0.00	77.80	1	3,299	0.03%
2019/02/12	1	79.20	3	79.07	79.00	-2	3,293	-0.06%
2019/02/11	1	77.60	5	76.98	78.00	-4	3,235	-0.12%
2019/01/30	0	0.00	1	75.10	75.20	-1	3,200	-0.03%
2019/01/29	1	73.90	11	74.28	74.50	-10	3,272	-0.31%
2019/01/28	2	73.40	2	74.30	73.50	0	3,262	0.00%
2019/01/25	0	0.00	7	73.31	73.20	-7	3,338	-0.21%
2019/01/24	5	71.80	0	0.00	71.80	5	3,502	0.14%
2019/01/23	6	72.48	2	72.80	72.40	4	3,529	0.11%
2019/01/22	2	73.10	1	74.50	72.10	1	3,577	0.03%
2019/01/18	2	74.35	11	74.25	74.80	-9	3,558	-0.25%
2019/01/17	4	71.28	5	72.78	73.00	-1	3,487	-0.03%
2019/01/16	2	70.45	2	71.25	70.40	0	3,417	0.00%
2019/01/14	0	0.00	9	69.81	69.60	-9	3,353	-0.27%
2019/01/11	1	68.50	1	68.50	68.50	0	3,358	0.00%
2019/01/10	12	69.33	0	0.00	68.30	12	3,330	0.36%
2019/01/09	8	69.91	5	69.62	70.00	3	3,279	0.09%
2019/01/08	2	68.70	0	0.00	68.80	2	3,160	0.06%
2019/01/04	5	69.04	2	67.80	70.00	3	3,153	0.10%
2019/01/03	11	71.22	3	70.80	70.60	8	3,174	0.25%
2019/01/02	2	75.00	1	75.20	75.30	1	3,106	0.03%
2018/12/28	1	74.50	0	0.00	74.50	1	3,111	0.03%
2018/12/27	0	0.00	3	76.07	75.80	-3	3,103	-0.10%
2018/12/26	1	74.50	0	0.00	74.50	1	3,096	0.03%
2018/12/25	2	75.10	0	0.00	75.00	2	3,096	0.06%
2018/12/24	5	76.24	1	75.60	76.00	4	3,093	0.13%
2018/12/21	10	75.34	8	75.00	75.70	2	3,142	0.06%
2018/12/20	2	76.05	0	0.00	75.60	2	3,163	0.06%
2018/12/19	0	0.00	1	77.80	77.60	-1	3,177	-0.03%
2018/12/18	0	0.00	8	77.18	77.60	-8	3,193	-0.25%
2018/12/13	0	0.00	1	79.40	79.00	-1	3,373	-0.03%
2018/12/11	0	0.00	12	76.63	76.60	-12	3,423	-0.35%
2018/12/10	6	76.72	0	0.00	77.00	6	3,409	0.18%
2018/12/07	12	79.47	10	79.50	79.80	2	3,395	0.06%
2018/12/06	4	78.25	6	78.50	78.20	-2	3,408	-0.06%
2018/12/05	16	82.94	0	0.00	82.30	16	3,348	0.48%
2018/12/04	0	0.00	1	86.40	85.60	-1	3,355	-0.03%
2018/12/03	2	83.50	11	87.27	87.80	-9	3,355	-0.27%
2018/11/30	0	0.00	3	80.97	80.60	-3	3,254	-0.09%
2018/11/28	0	0.00	2	78.45	78.90	-2	3,187	-0.06%
2018/11/26	1	77.60	0	0.00	77.30	1	3,159	0.03%
2018/11/22	2	79.65	2	79.85	79.10	0	3,243	0.00%
2018/11/21	0	0.00	1	78.90	79.10	-1	3,251	-0.03%
2018/11/19	3	78.70	0	0.00	78.80	3	3,289	0.09%
2018/11/16	4	80.83	3	80.80	80.00	1	3,258	0.03%
2018/11/15	3	80.03	4	79.53	79.30	-1	3,222	-0.03%
2018/11/12	1	78.90	7	79.74	79.50	-6	3,299	-0.18%
2018/11/09	14	77.42	0	0.00	78.60	14	3,288	0.43%
2018/11/08	1	78.50	1	78.60	78.60	0	3,305	0.00%
2018/11/07	0	0.00	4	79.58	79.30	-4	3,309	-0.12%
2018/11/06	4	79.88	6	77.18	77.10	-2	3,323	-0.06%
2018/11/05	1	83.00	0	0.00	82.30	1	3,215	0.03%
2018/11/02	13	84.95	0	0.00	84.20	13	3,195	0.41%
2018/11/01	1	80.50	3	83.20	85.40	-2	3,171	-0.06%
2018/10/31	1	76.90	4	77.93	77.70	-3	3,053	-0.10%
2018/10/30	12	77.94	2	77.70	76.00	10	3,172	0.32%
2018/10/29	2	75.40	8	75.90	75.00	-6	3,145	-0.19%
2018/10/26	0	0.00	3	75.80	75.50	-3	3,182	-0.09%
2018/10/25	1	78.10	1	77.00	77.00	0	3,202	0.00%
2018/10/24	5	81.30	0	0.00	80.60	5	3,294	0.15%
2018/10/23	0	0.00	6	80.35	79.60	-6	3,400	-0.18%
2018/10/19	1	80.10	0	0.00	80.50	1	3,743	0.03%
2018/10/18	3	81.10	0	0.00	81.90	3	3,772	0.08%
2018/10/17	0	0.00	6	82.60	81.10	-6	3,830	-0.16%
2018/10/16	0	0.00	2	81.90	81.60	-2	3,888	-0.05%
2018/10/12	0	0.00	3	78.00	79.00	-3	3,969	-0.08%
2018/10/11	9	76.40	5	77.00	76.10	4	4,097	0.10%
2018/10/09	1	85.20	0	0.00	84.50	1	4,055	0.02%
2018/10/08	1	86.00	2	85.85	85.90	-1	4,209	-0.02%
2018/10/05	7	85.93	10	85.41	86.00	-3	4,331	-0.07%
2018/10/04	4	86.55	2	86.35	86.70	2	4,389	0.05%
2018/10/03	0	0.00	3	87.13	86.20	-3	4,396	-0.07%
2018/10/02	1	87.70	0	0.00	87.40	1	4,409	0.02%
2018/09/28	2	86.95	0	0.00	86.60	2	4,458	0.04%
2018/09/27	0	0.00	0.1	89.50	89.50	-0.1	4,434	0.00%
2018/09/21	0	0.00	5	85.80	88.50	-5	4,382	-0.11%
2018/09/20	6	86.22	0	0.00	84.50	6	4,339	0.14%
2018/09/19	0	0.00	5	89.98	89.60	-5	4,219	-0.12%
2018/09/18	5	89.96	7	91.40	89.50	-2	4,257	-0.05%
2018/09/17	0	0.00	6	92.95	92.70	-6	4,214	-0.14%
2018/09/13	1	91.60	0	0.00	92.30	1	4,232	0.02%
2018/09/12	0	0.00	3	90.77	91.30	-3	4,204	-0.07%
2018/09/10	1	90.30	0	88.00	87.70	1	4,220	0.02%
2018/09/07	9	91.18	0	0.00	91.80	9	4,238	0.21%
2018/09/06	0	0.00	1	95.80	93.40	-1	4,217	-0.02%
2018/09/05	0	0.00	1	98.60	97.00	-1	4,210	-0.02%
2018/08/31	2	98.50	0	0.00	99.00	2	4,261	0.05%
2018/08/30	6	98.45	7	98.43	99.00	-1	4,286	-0.02%
2018/08/29	0	0.00	6	96.25	97.80	-6	4,258	-0.14%
2018/08/28	3	94.00	6	95.20	95.00	-3	4,210	-0.07%
2018/08/27	0	0.00	3.1	93.04	93.50	-3.1	4,227	-0.07%
2018/08/24	14	90.38	5	90.10	90.50	9	4,226	0.21%
2018/08/23	1	93.10	0	0.00	93.00	1	4,218	0.02%
2018/08/21	10	94.80	10	94.40	95.00	0	4,247	0.00%
2018/08/20	9	93.13	2	95.60	91.30	7	4,218	0.17%
2018/08/17	1	100.50	0	0.00	98.60	1	4,127	0.02%
2018/08/16	0	0.00	20	100.78	101.00	-20	4,083	-0.49%
2018/08/15	4	100.38	0	0.00	100.00	4	4,059	0.10%
2018/08/13	8	104.13	6	102.50	101.50	2	4,045	0.05%
2018/08/10	6	103.50	1	104.00	102.50	5	3,992	0.13%
2018/08/09	1	103.50	1	103.50	103.50	0	4,011	0.00%
2018/08/08	0	0.00	1	106.50	104.00	-1	4,009	-0.02%
2018/08/07	1	111.00	2	111.00	111.50	-1	3,939	-0.03%
2018/08/06	2	111.50	14	110.79	111.50	-12	3,881	-0.31%
2018/08/03	1	108.00	10	108.00	108.00	-9	3,737	-0.24%
2018/08/02	1	106.50	3	107.83	108.00	-2	3,710	-0.05%
2018/08/01	2	107.50	2	107.75	108.00	0	3,704	0.00%
2018/07/31	0	0.00	1	105.50	108.00	-1	3,742	-0.03%
2018/07/30	0	0.00	3	104.50	107.00	-3	3,707	-0.08%
2018/07/27	2	97.40	24	100.69	104.50	-22	3,620	-0.61%
2018/07/26	9	100.28	2	100.00	99.80	7	3,369	0.21%
2018/07/25	2	103.50	10	105.00	103.00	-8	3,354	-0.24%
2018/07/24	1	101.00	10	102.00	102.50	-9	3,436	-0.26%
2018/07/23	4	103.00	4	104.50	102.50	0	3,566	0.00%
2018/07/20	15	106.47	4	107.50	105.50	11	3,569	0.31%
2018/07/19	1	106.50	1	105.00	106.00	0	3,573	0.00%
2018/07/18	3	105.83	5	106.20	105.50	-2	3,636	-0.05%
2018/07/17	3	103.17	0	103.00	103.00	3	3,532	0.08%
2018/07/16	8	103.25	26	103.17	104.00	-18	3,504	-0.51%
2018/07/13	7	100.36	13	100.84	100.50	-6	3,327	-0.18%
2018/07/12	3	97.77	9	97.82	97.90	-6	3,220	-0.19%
2018/07/11	0	95.50	0	0.00	95.00	0	3,156	0.00%
2018/07/09	0	0.00	10	94.20	95.00	-10	3,228	-0.31%
2018/07/06	0	0.00	1	93.20	93.50	-1	3,286	-0.03%
2018/07/05	2	95.00	1	95.00	93.20	1	3,313	0.03%
2018/07/03	0	0.00	1	94.50	93.10	-1	3,428	-0.03%
2018/06/28	2	93.50	1	93.60	93.00	1	3,579	0.03%
2018/06/27	10	95.70	15	94.59	94.70	-5	3,620	-0.14%
2018/06/26	2	90.55	4	90.43	90.90	-2	3,625	-0.06%
2018/06/25	2	92.30	1	93.40	92.30	1	3,697	0.03%
2018/06/22	3	93.43	5	93.30	93.20	-2	3,727	-0.05%
2018/06/21	4	94.20	2	93.95	94.70	2	3,788	0.05%
2018/06/20	4	92.98	1	93.90	92.60	3	3,867	0.08%
2018/06/19	19	95.73	0	0.00	95.00	19	3,868	0.49%
2018/06/15	2	96.80	101	97.11	97.40	-99	3,862	-2.56%	大賣/
2018/06/14	15	95.46	9	95.51	95.00	6	3,778	0.16%
2018/06/13	12	93.32	11	95.29	95.20	1	3,737	0.03%
2018/06/12	13	94.03	4	93.93	93.60	9	3,711	0.24%
2018/06/08	1	91.90	0	0.00	91.00	1	3,669	0.03%
2018/06/07	8	92.20	5	92.14	92.10	3	3,687	0.08%
2018/06/06	0	0.00	3	90.60	91.00	-3	3,680	-0.08%
2018/06/05	1	90.60	0	0.00	89.60	1	3,671	0.03%
2018/06/04	5	89.76	3	89.80	90.50	2	3,683	0.05%
2018/06/01	2	87.05	5	87.48	87.80	-3	3,693	-0.08%
2018/05/31	1	86.80	1	87.30	86.80	0	3,672	0.00%
2018/05/30	2	86.65	1	86.80	86.60	1	3,663	0.03%
2018/05/29	3	86.50	5	86.50	86.30	-2	3,655	-0.05%
2018/05/28	1	87.50	1	87.70	87.70	0	3,665	0.00%
2018/05/25	7	87.37	0	0.00	86.90	7	3,668	0.19%
2018/05/24	0	0.00	2	88.00	87.80	-2	3,677	-0.05%
2018/05/23	1	87.30	0	0.00	87.40	1	3,750	0.03%
2018/05/22	2	88.60	0	0.00	88.30	2	3,767	0.05%
2018/05/21	1	88.40	2	87.75	88.20	-1	3,778	-0.03%
2018/05/18	1	84.90	7	85.64	85.60	-6	3,778	-0.16%
2018/05/17	0	0.00	6	85.35	85.20	-6	3,842	-0.16%
2018/05/16	28	85.03	3	83.60	83.00	25	3,843	0.65%
2018/05/15	10	85.75	46	85.91	85.70	-36	3,871	-0.93%
2018/05/14	1	85.30	3	85.83	85.60	-2	3,973	-0.05%
2018/05/11	2	86.05	4	86.10	86.10	-2	3,999	-0.05%
2018/05/10	8	86.40	7	85.71	85.60	1	4,040	0.02%
2018/05/09	31	86.16	1	85.50	85.00	30	4,076	0.74%
2018/05/08	24	85.35	6	86.25	86.00	18	4,233	0.43%
2018/05/07	18	82.26	6	83.00	83.00	12	4,280	0.28%
2018/05/04	13	79.98	10	80.00	80.00	3	4,308	0.07%
2018/05/03	5	79.10	0	0.00	78.80	5	4,313	0.12%
2018/05/02	1	79.50	1	80.10	79.50	0	4,338	0.00%
2018/04/30	7	78.53	6	77.55	78.10	1	4,380	0.02%
2018/04/27	80	77.81	73	78.38	79.40	7	4,302	0.16%
2018/04/26	5	86.50	0	0.00	84.60	5	4,171	0.12%
2018/04/25	1	85.00	0	0.00	88.20	1	4,111	0.02%
2018/04/24	6	88.38	1	89.80	88.10	5	4,094	0.12%
2018/04/23	2	94.05	0	0.00	93.50	2	3,990	0.05%
2018/04/20	1	97.80	6	98.10	97.90	-5	3,969	-0.13%
2018/04/19	1	98.10	1	98.40	98.40	0	4,015	0.00%
2018/04/18	1	97.60	1	98.00	97.60	0	4,034	0.00%
2018/04/17	1	97.60	1	97.90	97.90	0	4,068	0.00%
2018/04/13	1	97.50	0	0.00	97.20	1	4,165	0.02%
2018/04/12	1	98.10	1	98.50	99.20	0	4,166	0.00%
2018/04/11	1	96.40	7	95.30	95.80	-6	4,124	-0.15%
2018/04/10	3	95.43	1	96.00	94.50	2	4,098	0.05%
2018/04/03	49	94.00	0	0.00	94.00	49	4,094	1.20%
2018/04/02	11	98.47	0	0.00	98.00	11	3,975	0.28%
2018/03/30	1	99.30	1	100.00	100.00	0	4,044	0.00%
2018/03/29	1	99.30	0	0.00	99.90	1	4,193	0.02%
2018/03/28	17	100.26	21	102.38	100.00	-4	4,166	-0.10%
2018/03/27	3	103.33	0	0.00	103.50	3	4,103	0.07%
2018/03/26	0	0.00	0.1	104.00	103.50	-0.1	4,108	0.00%
2018/03/23	49	105.92	1	104.50	104.50	48	4,164	1.15%
2018/03/22	1	110.00	1	109.50	109.50	0	4,103	0.00%
2018/03/16	1	109.00	0	0.00	109.00	1	4,182	0.02%
2018/03/15	0	0.00	1	110.50	110.50	-1	4,193	-0.02%
2018/03/14	1	110.00	1	110.00	110.00	0	4,254	0.00%
2018/03/13	2	110.50	1	111.50	111.00	1	4,266	0.02%
2018/03/12	1	113.00	10	111.50	111.50	-9	4,307	-0.21%
2018/03/07	1	110.50	10	109.50	109.00	-9	4,744	-0.19%
2018/03/01	3	112.67	3	114.00	115.00	0	5,040	0.00%
2018/02/27	10	113.50	0.1	112.00	112.00	9.9	5,057	0.20%
2018/02/26	2	114.50	2	113.50	113.00	0	5,100	0.00%
2018/02/23	0	0.00	42	114.74	113.50	-42	5,292	-0.79%
2018/02/22	2	111.00	2	112.25	112.50	0	5,483	0.00%
2018/02/21	3	111.00	2	111.25	111.50	1	5,485	0.02%
2018/02/12	63	109.21	5	108.80	108.00	58	5,486	1.06%
2018/02/09	7	108.93	6	106.83	110.50	1	5,481	0.02%
2018/02/07	5	109.00	0	0.00	108.50	5	5,493	0.09%
2018/02/06	5	107.40	9	108.50	106.00	-4	5,460	-0.07%
2018/02/05	2	111.75	0	0.00	113.50	2	5,403	0.04%
2018/02/02	5	114.60	6	113.92	115.00	-1	5,383	-0.02%
2018/02/01	2	112.00	3	113.33	111.50	-1	5,377	-0.02%
2018/01/31	14	111.64	0	0.00	111.00	14	5,403	0.26%
2018/01/30	7	117.43	2	116.50	115.50	5	5,251	0.10%
2018/01/29	7	119.50	3	119.67	120.50	4	5,186	0.08%
2018/01/26	2	117.50	1	117.50	117.00	1	5,166	0.02%
2018/01/25	3	116.33	2	116.00	116.00	1	5,248	0.02%
2018/01/24	2	115.50	41	115.28	115.50	-39	5,299	-0.74%
2018/01/23	5	114.20	7	114.14	113.00	-2	5,328	-0.04%
2018/01/22	0	0.00	12	111.75	113.00	-12	5,439	-0.22%
2018/01/18	0	0.00	1	112.50	110.50	-1	5,943	-0.02%
2018/01/17	0	0.00	0	110.00	110.50	0	5,964	0.00%
2018/01/16	0	0.00	5	111.50	111.00	-5	6,065	-0.08%
2018/01/15	1	111.00	1	112.00	110.00	0	6,056	0.00%
2018/01/12	0	0.00	1.1	108.00	108.00	-1.1	6,042	-0.02%
2018/01/11	1	105.00	0	0.00	107.50	1	6,068	0.02%
2018/01/10	1	106.00	0	0.00	104.00	1	6,095	0.02%
2018/01/09	10	107.85	0	0.00	106.00	10	6,059	0.17%
2018/01/08	0	0.00	1	108.00	110.00	-1	6,038	-0.02%
2018/01/04	0	0.00	3	109.00	107.50	-3	6,019	-0.05%
2018/01/03	1	110.50	0	0.00	108.50	1	6,033	0.02%
2018/01/02	0	0.00	3	110.17	111.00	-3	6,081	-0.05%