台郡 (6269)-元大-南京券商分點個股進出

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
97.2
漲跌
▲2.5
漲幅
+2.64%
成交量
12,868張
產業
上市電子零組件類股
1035人加入追蹤

立即追蹤
本地時間:14:30

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

台郡 (6269)籌碼相關－元大-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	35.2	97.03	37.1	97.77	97.20	-1.9	2,239	-0.08%
2024/05/02	8	94.31	0	0.00	94.70	8	2,035	0.39%
2024/04/30	1.1	90.64	1	91.20	91.40	0.1	1,911	0.00%
2024/04/29	0	0.00	1	95.00	94.70	-1	1,811	-0.06%
2024/04/24	0	0.00	14	91.64	91.80	-14	1,681	-0.83%
2024/04/22	0	0.00	2	90.90	90.70	-2	1,650	-0.12%
2024/04/12	1	92.70	1	92.70	92.60	0	1,475	0.00%
2024/04/11	7	92.40	8	92.66	92.80	-1	1,466	-0.07%
2024/03/29	0	0.00	4	91.08	91.20	-4	1,412	-0.28%
2024/03/28	0	0.00	2	91.70	91.70	-2	1,418	-0.14%
2024/03/27	0.1	91.20	0	0.00	90.60	0.1	1,422	0.01%
2024/03/26	10	89.60	0	0.00	89.50	10	1,451	0.69%
2024/03/22	0	0.00	3	91.03	91.20	-3	1,525	-0.20%
2024/03/21	3	91.10	0	0.00	91.50	3	1,523	0.20%
2024/03/20	2.5	91.32	1	91.00	91.20	1.5	1,494	0.10%
2024/03/19	2.4	90.03	0.3	90.00	89.90	2.1	1,426	0.14%
2024/03/18	0	0.00	1	88.70	88.60	-1	1,395	-0.07%
2024/03/14	0	0.00	1	89.00	89.00	-1	1,363	-0.07%
2024/03/12	0	0.00	3	87.50	88.30	-3	1,334	-0.22%
2024/03/11	0	0.00	1	86.40	86.80	-1	1,307	-0.08%
2024/03/08	1	85.70	0	0.00	85.70	1	1,324	0.08%
2024/03/06	3	87.20	0.1	87.60	87.10	3	1,289	0.23%
2024/03/01	0	0.00	2	87.20	87.10	-2	1,280	-0.16%
2024/02/29	1	86.50	0	0.00	86.40	1	1,280	0.08%
2024/02/27	14	86.82	0	0.00	86.80	14	1,274	1.10%
2024/02/26	1	87.40	1	87.80	87.20	0	1,278	0.00%
2024/02/23	0	0.00	1	88.10	87.80	-1	1,267	-0.08%
2024/02/22	1	87.50	0	0.00	87.50	1	1,253	0.08%
2024/02/21	0	0.00	1	87.20	87.10	-1	1,240	-0.08%
2024/02/20	1	87.00	0	0.00	86.60	1	1,236	0.08%
2024/02/19	0	0.00	1	86.40	86.90	-1	1,223	-0.08%
2024/02/16	1	84.60	0	0.00	84.80	1	1,206	0.08%
2024/02/05	0.1	84.80	0	0.00	84.30	0.1	1,172	0.01%
2024/02/02	0.2	85.50	0.5	85.70	85.20	-0.3	1,167	-0.02%
2024/01/24	2	85.95	0	0.00	86.10	2	1,224	0.16%
2024/01/23	0	85.00	0	0.00	85.10	0	1,243	0.00%
2024/01/18	0	0.00	16	84.80	84.80	-16	1,243	-1.29%
2024/01/17	1	86.20	0	0.00	86.00	1	1,236	0.08%
2024/01/04	1	87.40	0	0.00	86.70	1	1,350	0.07%
2023/12/28	2	88.70	0	0.00	88.80	2	1,339	0.15%
2023/12/21	1	89.00	0	0.00	88.90	1	1,258	0.08%
2023/12/19	4	88.58	2	90.00	89.00	2	1,172	0.17%
2023/12/14	1	86.70	0	0.00	87.40	1	1,078	0.09%
2023/12/13	0	0.00	1	86.20	86.00	-1	1,072	-0.09%
2023/12/06	0.1	88.00	0	0.00	87.60	0.1	1,072	0.01%
2023/12/04	0	0.00	1	88.80	88.60	-1	1,078	-0.09%
2023/11/29	0.5	88.40	0	0.00	88.50	0.5	1,063	0.05%
2023/11/28	0	0.00	0.1	87.70	87.90	-0.1	1,055	0.00%
2023/11/10	5	85.10	0	0.00	85.10	5	970	0.52%
2023/11/08	5	85.20	0	0.00	85.20	5	990	0.50%
2023/11/03	0	0.00	7	84.60	84.50	-7	1,055	-0.66%
2023/11/01	10	83.30	0	0.00	83.00	10	1,066	0.94%
2023/10/31	1	84.10	0	0.00	83.50	1	1,060	0.09%
2023/10/23	1	85.00	0	0.00	85.30	1	1,583	0.06%
2023/10/20	0	0.00	5	86.28	86.00	-5	1,596	-0.31%
2023/10/19	8	89.30	8	87.50	87.80	0	1,627	0.00%
2023/10/04	0	0.00	1	87.60	87.30	-1	1,645	-0.06%
2023/09/26	1	88.60	0	0.00	88.30	1	1,697	0.06%
2023/09/20	0	88.80	0	0.00	88.10	0	1,736	0.00%
2023/09/14	0	0.00	1	88.90	88.90	-1	1,755	-0.06%
2023/09/12	1	88.10	0	0.00	88.50	1	1,775	0.06%
2023/09/11	2	88.25	2	88.30	88.10	0	1,797	0.00%
2023/09/07	0	0.00	1	92.40	92.80	-1	1,813	-0.06%
2023/09/01	1	91.30	0	0.00	91.20	1	1,866	0.05%
2023/08/31	1	91.00	0	0.00	90.90	1	1,871	0.05%
2023/08/29	0	89.00	0	0.00	89.20	0	1,885	0.00%
2023/08/23	0	0.00	1	90.30	90.00	-1	2,023	-0.05%
2023/08/11	1	89.00	0	0.00	88.50	1	2,081	0.05%
2023/08/10	1	90.20	5	89.70	90.10	-4	2,064	-0.19%
2023/08/09	1	92.20	4	91.70	91.40	-3	2,044	-0.15%
2023/08/08	0	0.00	12	92.65	92.50	-12	2,019	-0.59%
2023/08/07	13	92.68	0	0.00	93.10	13	2,018	0.64%
2023/07/31	18	94.37	3	98.00	92.90	15	1,999	0.75%
2023/07/28	11.6	97.01	18	97.16	98.10	-6.5	1,816	-0.36%
2023/07/24	0	0.00	5	94.12	93.40	-5	1,665	-0.30%
2023/07/20	0	0.00	1	94.20	94.20	-1	1,712	-0.06%
2023/07/19	0	93.70	0	0.00	93.20	0	1,748	0.00%
2023/07/17	0	0.00	0	92.60	93.00	0	1,756	0.00%
2023/07/13	0	0.00	1	92.10	92.10	-1	1,851	-0.05%
2023/07/10	1	92.40	1	92.60	91.80	0	1,835	0.00%
2023/07/07	0	0.00	9	93.00	92.80	-9	1,827	-0.49%
2023/07/05	1	94.10	0	0.00	93.60	1	1,832	0.05%
2023/07/03	1	93.10	0	0.00	93.10	1	1,811	0.06%
2023/06/30	1	92.60	0	0.00	92.60	1	1,823	0.05%
2023/06/29	1	91.70	0	0.00	91.80	1	1,818	0.06%
2023/06/28	1	91.50	0	0.00	91.50	1	1,818	0.06%
2023/06/19	1	92.20	0	0.00	92.20	1	1,781	0.06%
2023/06/16	1	92.80	1	93.10	93.00	0	1,772	0.00%
2023/06/14	3.1	94.09	0	0.00	93.20	3.1	1,729	0.18%
2023/06/12	1	94.80	0	0.00	94.70	1	1,706	0.06%
2023/06/08	1	94.40	0	0.00	94.30	1	1,699	0.06%
2023/06/07	1	94.60	0	0.00	94.30	1	1,684	0.06%
2023/06/05	4	94.53	0	0.00	94.70	4	1,717	0.23%
2023/06/02	1	95.00	1	94.60	94.60	0	1,724	0.00%
2023/06/01	2	94.50	0	0.00	94.80	2	1,714	0.12%
2023/05/31	1	98.70	4	99.15	98.70	-3	1,688	-0.18%
2023/05/30	11	98.60	5	98.86	99.20	6	1,644	0.36%
2023/05/29	0	99.00	0	0.00	99.00	0	1,654	0.00%
2023/05/26	26	98.12	0	0.00	98.00	26	1,647	1.58%
2023/05/25	10	96.95	0	0.00	97.40	10	1,630	0.61%
2023/05/18	0	0.00	0	95.90	95.90	0	1,637	0.00%
2023/05/12	2	94.20	0	0.00	94.60	2	1,713	0.12%
2023/05/08	0	0.00	2	95.10	95.20	-2	1,723	-0.12%
2023/05/05	1	92.70	0	0.00	92.60	1	1,705	0.06%
2023/05/04	0.5	93.40	0	0.00	92.70	0.5	1,692	0.03%
2023/04/28	2.5	93.42	0	0.00	94.50	2.5	1,663	0.15%
2023/04/27	0	0.00	1	98.00	96.90	-1	1,567	-0.06%
2023/04/25	1	95.20	0	0.00	95.20	1	1,501	0.07%
2023/04/24	1	99.00	7.2	99.83	98.90	-6.2	1,417	-0.44%
2023/04/19	3	100.50	1	100.00	100.00	2	1,328	0.15%
2023/04/18	4	100.75	2	100.75	100.50	2	1,295	0.15%
2023/04/13	0	0.00	5	98.50	98.00	-5	1,222	-0.41%
2023/04/06	2	98.55	0	0.00	98.30	2	1,184	0.17%
2023/03/24	0	0.00	1	99.00	99.00	-1	1,166	-0.09%
2023/03/15	1	95.90	0	0.00	95.60	1	1,308	0.08%
2023/03/13	1	97.50	0	0.00	97.60	1	1,370	0.07%
2023/03/03	1	98.80	0	0.00	99.00	1	1,421	0.07%
2023/02/22	0	99.00	0	0.00	98.00	0	1,476	0.00%
2023/02/14	2	97.55	0	0.00	97.20	2	1,711	0.12%
2023/02/10	17	99.97	0.3	100.60	99.10	16.8	1,715	0.98%
2023/02/08	0	0.00	3	102.50	103.00	-3	1,753	-0.17%
2023/02/03	0	0.00	11	104.00	104.00	-11	2,001	-0.55%
2023/02/02	0	0.00	15	103.50	103.50	-15	2,007	-0.75%
2023/01/17	0.1	99.20	0	0.00	99.10	0.1	1,962	0.00%
2023/01/13	0.1	99.60	0	0.00	99.50	0.1	1,963	0.00%
2023/01/11	5.1	99.70	0	0.00	99.70	5.1	1,964	0.26%
2023/01/10	0	0.00	1	102.00	101.50	-1	1,955	-0.05%
2023/01/09	0.1	100.50	0	0.00	100.50	0.1	1,947	0.00%
2023/01/06	2	96.20	0	0.00	96.50	2	1,931	0.10%
2022/12/28	1	98.30	0	0.00	98.20	1	1,961	0.05%
2022/12/27	1	100.00	0	0.00	99.70	1	1,967	0.05%
2022/12/23	2	98.85	0	0.00	99.20	2	1,997	0.10%
2022/12/22	2	100.00	0.1	100.00	100.00	1.9	2,007	0.09%
2022/12/21	0	0.00	0.1	100.50	100.00	-0.1	2,009	0.00%
2022/12/20	3	102.00	0.3	100.07	99.40	2.7	2,005	0.13%
2022/12/19	2	102.00	0.3	101.50	102.00	1.8	2,006	0.09%
2022/12/16	0	0.00	0.3	101.50	101.00	-0.3	2,005	-0.01%
2022/12/15	0	0.00	1	102.50	102.50	-1	2,002	-0.05%
2022/12/13	1	100.00	0	0.00	100.50	1	1,999	0.05%
2022/12/09	1	101.00	0	0.00	101.00	1	2,001	0.05%
2022/12/08	10	102.50	2	103.50	103.00	8	1,975	0.40%
2022/12/07	20.3	102.80	1.1	106.00	103.50	19.2	1,958	0.98%
2022/12/06	1	110.50	30	112.83	112.00	-29	1,903	-1.52%
2022/12/05	0	0.00	13	110.50	111.50	-13	1,855	-0.70%
2022/11/30	10	107.00	0	0.00	107.00	10	1,809	0.55%
2022/11/28	0	0.00	3	106.50	107.00	-3	1,758	-0.17%
2022/11/24	5	109.00	0	0.00	109.00	5	1,720	0.29%
2022/11/23	0	0.00	4	109.00	109.50	-4	1,703	-0.23%
2022/11/21	0	0.00	1	108.00	108.00	-1	1,645	-0.06%
2022/11/17	0	0.00	15.1	108.00	108.00	-15.1	1,582	-0.95%
2022/11/15	0.5	104.50	0	0.00	106.50	0.5	1,488	0.03%
2022/11/14	0	0.00	1	102.50	104.50	-1	1,442	-0.07%
2022/11/11	0.1	104.00	0	0.00	102.50	0.1	1,408	0.01%
2022/11/10	0	0.00	0.1	102.00	103.00	-0.1	1,356	-0.01%
2022/11/08	0	0.00	4	100.00	100.50	-4	1,289	-0.31%
2022/11/04	0	0.00	1	99.60	100.00	-1	1,222	-0.08%
2022/11/03	0	0.00	24	99.33	99.80	-24	1,195	-2.01%
2022/11/01	36.2	96.42	14	97.40	97.00	22.2	1,074	2.07%
2022/10/31	0	0.00	3	91.23	91.60	-3	958	-0.31%
2022/10/28	1	88.50	0	0.00	88.40	1	966	0.10%
2022/10/12	0	0.00	2	91.70	91.70	-2	1,206	-0.17%
2022/10/06	1	92.30	0	0.00	92.00	1	1,231	0.08%
2022/10/05	0	0.00	1	90.00	89.50	-1	1,226	-0.08%
2022/09/28	2.3	90.37	0	0.00	89.40	2.3	1,241	0.19%
2022/09/22	0	0.00	2	96.00	96.00	-2	1,358	-0.15%
2022/09/07	0	0.00	1.3	94.62	95.10	-1.3	1,261	-0.10%
2022/09/06	1	92.20	0	0.00	92.70	1	1,235	0.08%
2022/08/29	1	92.20	0	0.00	92.20	1	1,254	0.08%
2022/08/11	0	0.00	3	95.40	95.40	-3	1,502	-0.20%
2022/08/09	2	95.05	4	94.55	94.50	-2	1,504	-0.13%
2022/08/05	5	92.74	3	92.37	91.80	2	1,496	0.13%
2022/08/03	1	92.60	0	0.00	93.30	1	1,497	0.07%
2022/08/02	2	92.75	0	0.00	92.90	2	1,487	0.13%
2022/07/29	0	0.00	1	90.60	90.60	-1	1,430	-0.07%
2022/07/27	1	85.40	0	0.00	87.40	1	1,405	0.07%
2022/07/21	0	0.00	2	88.00	87.90	-2	1,492	-0.13%
2022/07/07	1	78.10	0	0.00	78.10	1	1,566	0.06%
2022/07/04	2	79.71	0	0.00	79.40	2	1,585	0.13%
2022/06/27	0	90.30	0	0.00	90.30	0	1,644	0.00%
2022/06/14	1	92.30	1	92.20	92.90	0	1,961	0.00%
2022/06/02	1	96.00	0	0.00	96.00	1	2,013	0.05%
2022/06/01	6	95.52	0	0.00	95.60	6	2,019	0.30%
2022/05/31	1	100.50	0	101.00	101.50	1	1,990	0.05%
2022/05/30	0	0.00	2	100.75	100.50	-2	1,952	-0.10%
2022/05/27	2	98.60	3	99.03	99.20	-1	1,914	-0.05%
2022/05/26	0	97.50	0.1	97.00	97.70	0	1,886	0.00%
2022/05/12	1	90.50	0	0.00	90.00	1	2,055	0.05%
2022/05/11	1	90.80	0	0.00	90.60	1	2,178	0.05%
2022/05/04	0	0.00	1	95.50	94.50	-1	2,371	-0.04%
2022/04/27	1	90.80	0	0.00	92.40	1	2,377	0.04%
2022/04/26	1	94.80	0	0.00	95.00	1	2,304	0.04%
2022/04/22	0	0.00	5	98.28	98.60	-5	2,238	-0.22%
2022/04/13	0	96.30	1	96.20	96.70	-1	2,299	-0.04%
2022/04/11	1	98.40	1	97.30	96.00	0	2,327	0.00%
2022/04/06	3.1	98.90	0	0.00	100.50	3.1	2,216	0.14%
2022/04/01	0	0.00	1	99.60	101.00	-1	2,177	-0.05%
2022/03/31	0	0.00	2	101.50	101.50	-2	2,165	-0.09%
2022/03/30	3	101.50	0	0.00	101.00	3	2,154	0.14%
2022/03/28	0	0.00	4.2	101.50	101.00	-4.2	2,132	-0.20%
2022/03/23	0	0.00	0.4	102.00	102.50	-0.4	2,099	-0.02%
2022/03/21	0	0.00	1	102.98	101.50	-1	2,038	-0.05%
2022/03/18	1	98.20	1	98.40	98.50	0	1,995	0.00%
2022/03/17	0	0.00	1	97.90	97.60	-1	1,949	-0.05%
2022/03/10	1	94.70	0	0.00	94.40	1	1,975	0.05%
2022/03/07	0	0.00	1	94.50	94.60	-1	2,068	-0.05%
2022/03/01	0	0.00	2	95.10	96.50	-2	2,213	-0.09%
2022/02/25	0	0.00	1	94.00	94.50	-1	2,259	-0.04%
2022/02/24	0.1	93.90	2	93.70	94.50	-1.9	2,261	-0.08%
2022/02/22	0	0.00	3	95.17	96.00	-3	2,269	-0.13%
2022/02/18	0	95.60	0	0.00	95.10	0	2,294	0.00%
2022/02/14	6.1	94.59	1	94.80	94.50	5.1	2,354	0.22%
2022/02/11	4.2	96.08	0	0.00	97.00	4.2	2,334	0.18%
2022/02/10	9	98.28	2	97.85	99.00	7	2,246	0.31%
2022/01/24	3	96.03	1	97.30	97.30	2	2,270	0.09%
2022/01/21	0.2	98.85	0	0.00	98.50	0.2	2,329	0.01%
2022/01/18	3	101.50	0.1	102.00	101.00	3	2,598	0.11%
2022/01/17	3	100.00	1	100.00	100.50	2	2,614	0.08%
2022/01/13	0	0.00	0.2	101.50	100.50	-0.2	2,685	-0.01%
2022/01/12	0	0.00	15.1	100.51	101.00	-15.1	2,720	-0.55%
2022/01/10	10	101.50	0	0.00	101.50	10	2,756	0.36%
2022/01/07	0.4	102.00	0	0.00	102.50	0.4	2,784	0.01%
2022/01/06	3	104.50	1	106.00	104.50	2	2,770	0.07%
2022/01/05	0	0.00	0.3	104.00	104.50	-0.3	2,748	-0.01%
2021/12/30	0	0.00	0	105.00	104.50	0	2,795	0.00%
2021/12/28	0	0.00	1	104.00	104.00	-1	2,861	-0.03%
2021/12/21	0	0.00	1.1	105.00	104.50	-1.1	3,129	-0.03%
2021/12/17	0	0.00	6	102.92	103.00	-6	3,146	-0.19%
2021/12/14	0	0.00	2	101.50	100.50	-2	3,217	-0.06%
2021/12/13	5	102.50	0	0.00	102.50	5	3,224	0.16%
2021/12/09	0.1	105.00	0	0.00	104.50	0.1	3,292	0.00%
2021/12/08	2	105.50	0	0.00	104.00	2	3,333	0.06%
2021/12/06	1	103.00	0	0.00	102.50	1	3,338	0.03%
2021/12/03	0	0.00	2.3	103.56	104.00	-2.3	3,376	-0.07%
2021/12/02	0	0.00	1	104.50	103.50	-1	3,386	-0.03%
2021/12/01	2	103.00	0.1	103.00	104.50	1.9	3,410	0.06%
2021/11/30	2	102.75	0	0.00	103.00	2	3,415	0.06%
2021/11/26	0	0.00	1.2	103.92	102.50	-1.2	3,409	-0.04%
2021/11/25	0	0.00	0.1	104.00	103.50	-0.1	3,369	0.00%
2021/11/24	0	102.50	1	103.50	104.00	-1	3,356	-0.03%
2021/11/23	1	100.00	1.1	100.50	100.50	-0.1	3,352	0.00%
2021/11/19	2	101.25	0.1	102.00	100.00	1.9	3,365	0.06%
2021/11/18	0.1	101.50	1.1	101.09	101.50	-1	3,415	-0.03%
2021/11/16	5	100.00	0	0.00	101.00	5	3,421	0.15%
2021/11/15	3.2	102.09	3	102.17	101.50	0.2	3,413	0.01%
2021/11/12	0	0.00	9	97.79	97.90	-9	3,351	-0.27%
2021/11/10	4	96.78	0	0.00	97.00	4	3,418	0.12%
2021/11/09	2.1	98.19	0	0.00	97.70	2.1	3,444	0.06%
2021/11/08	1	99.11	4	99.15	99.70	-3	3,424	-0.09%
2021/11/05	10	98.00	0	0.00	98.00	10	3,472	0.29%
2021/11/04	0	97.00	3	96.30	97.70	-3	3,582	-0.08%
2021/11/03	2.2	94.41	3	94.83	94.90	-0.8	3,540	-0.02%
2021/11/02	3	95.20	0.4	95.44	94.10	2.7	3,546	0.07%
2021/11/01	2	96.50	1	96.50	96.30	1	3,563	0.03%
2021/10/29	7.1	96.59	3	96.80	96.10	4.1	3,606	0.11%
2021/10/28	41	98.55	43	97.91	97.70	-2	3,689	-0.05%
2021/10/27	1	96.00	1	95.20	95.70	0	3,571	0.00%
2021/10/26	10.1	95.19	10	93.80	94.10	0.1	3,715	0.00%
2021/10/25	1	92.70	0	0.00	93.20	1	3,741	0.03%
2021/10/20	5.1	94.33	0	0.00	93.20	5.1	3,923	0.13%
2021/10/19	0	0.00	1	95.70	95.00	-1	3,922	-0.03%
2021/10/18	1	94.20	0	0.00	94.00	1	3,959	0.03%
2021/10/15	0	0.00	1	95.40	95.80	-1	4,029	-0.02%
2021/10/13	3	93.47	1	93.80	92.70	2	4,137	0.05%
2021/10/07	1	97.90	1	98.80	98.50	0	4,400	0.00%
2021/10/06	1	99.50	1	97.30	96.00	0	4,477	0.00%
2021/10/05	3.4	97.73	1	98.10	99.10	2.4	4,604	0.05%
2021/10/04	0	0.00	3	98.40	97.30	-3	4,702	-0.06%
2021/10/01	2	98.60	2	98.60	97.70	0	4,978	0.00%
2021/09/30	1	102.50	0	0.00	102.50	1	4,989	0.02%
2021/09/29	1.1	100.55	3.1	100.52	100.50	-2	5,067	-0.04%
2021/09/28	7.2	101.18	2	100.50	102.00	5.2	5,200	0.10%
2021/09/27	1	107.00	0	0.00	106.00	1	5,210	0.02%
2021/09/24	3	109.00	0	0.00	109.00	3	5,303	0.06%
2021/09/23	1	107.50	5	107.50	108.00	-4	5,464	-0.07%
2021/09/22	0.1	108.00	0	0.00	106.50	0.1	5,840	0.00%
2021/09/17	0	0.00	3.1	107.51	107.50	-3.1	6,081	-0.05%
2021/09/14	9	106.94	0.1	107.50	107.00	8.9	6,990	0.13%
2021/09/13	34	107.00	0	0.00	107.00	34	7,016	0.48%
2021/09/10	0.1	109.00	1	110.00	109.00	-0.9	6,992	-0.01%
2021/09/08	2	110.53	0	0.00	111.00	2	7,057	0.03%
2021/09/07	4	114.25	2	112.75	115.00	2	7,077	0.03%
2021/09/06	8	114.25	0.3	114.50	113.50	7.7	7,092	0.11%
2021/09/03	2.1	116.99	6	116.58	118.00	-3.9	7,062	-0.05%
2021/09/02	1.3	118.96	0	0.00	118.00	1.3	7,100	0.02%
2021/09/01	6	118.50	5	119.50	119.50	1	7,081	0.01%
2021/08/30	1.1	115.48	1	114.50	115.50	0.1	7,047	0.00%
2021/08/27	5.3	116.07	0	0.00	116.00	5.3	7,033	0.08%
2021/08/26	0.1	119.25	0	0.00	119.50	0.1	6,986	0.00%
2021/08/25	1.1	120.07	0	0.00	121.50	1.1	6,990	0.02%
2021/08/24	5.1	120.98	5	119.00	119.00	0.1	6,991	0.00%
2021/08/20	0.1	115.00	0	0.00	114.00	0.1	6,961	0.00%
2021/08/19	1	116.00	1	116.00	116.00	0	6,951	0.00%
2021/08/18	0.3	117.98	16	117.97	118.00	-15.8	6,927	-0.23%
2021/08/17	2.1	117.68	4	116.38	114.50	-2	6,898	-0.03%
2021/08/16	0.2	115.25	4	116.63	116.00	-3.8	6,889	-0.06%
2021/08/13	12.1	118.76	0	0.00	118.50	12.1	6,828	0.18%
2021/08/12	0.1	123.00	0	0.00	123.00	0.1	6,790	0.00%
2021/08/11	0	0.00	1	120.50	120.50	-1	6,774	-0.01%
2021/08/10	6	120.93	2	120.50	122.50	4	6,703	0.06%
2021/08/09	5	126.50	0	0.00	125.50	5	6,649	0.08%
2021/08/06	0	0.00	1	126.00	126.50	-1	6,674	-0.01%
2021/08/05	3.3	127.16	1	126.50	126.50	2.3	6,688	0.03%
2021/08/04	2.1	129.76	3	131.00	129.50	-0.9	6,702	-0.01%
2021/08/03	5	132.60	5	135.80	131.50	0	6,691	0.00%
2021/08/02	11	132.45	1	132.50	132.50	10	6,553	0.15%
2021/07/30	5	129.00	16	130.41	130.00	-11	6,511	-0.17%
2021/07/29	2	127.25	0.5	127.50	127.50	1.5	6,396	0.02%
2021/07/28	4	125.38	8.5	124.00	125.00	-4.5	6,377	-0.07%
2021/07/27	5	129.60	1	130.00	131.50	4	6,314	0.06%
2021/07/26	0	0.00	0.5	129.50	129.50	-0.5	6,326	-0.01%
2021/07/23	1	126.00	1	127.00	127.00	0	6,371	0.00%
2021/07/22	1	125.00	7	128.07	127.50	-6	6,432	-0.09%
2021/07/21	4	125.13	3.6	126.53	124.50	0.4	6,404	0.01%
2021/07/20	2	128.26	3.5	128.57	127.00	-1.5	6,354	-0.02%
2021/07/19	5	132.00	11	131.55	132.50	-6	6,331	-0.09%
2021/07/16	3	130.67	3.1	131.02	132.00	-0.1	6,292	0.00%
2021/07/15	15	129.87	19	130.00	132.00	-4	6,280	-0.06%
2021/07/14	3	126.50	6	125.42	125.00	-3	6,312	-0.05%
2021/07/13	1	129.50	3	128.83	128.00	-2	6,242	-0.03%
2021/07/12	2	128.50	2.6	129.07	129.50	-0.6	6,202	-0.01%
2021/07/09	2.1	129.01	1	128.50	129.00	1.1	6,076	0.02%
2021/07/08	21.2	131.41	9	131.28	130.50	12.2	5,991	0.20%
2021/07/07	3.1	134.70	0.2	136.00	136.00	2.9	5,755	0.05%
2021/07/06	3.4	133.11	1.1	134.50	133.00	2.3	5,706	0.04%
2021/07/05	20.1	137.65	3	138.00	137.00	17.1	5,653	0.30%
2021/07/02	1.1	134.50	2	134.00	133.50	-0.9	5,504	-0.02%
2021/07/01	9	133.61	8	132.44	132.50	1	5,407	0.02%
2021/06/30	9.1	136.11	7	137.14	135.00	2.1	5,314	0.04%
2021/06/29	9	136.67	14	138.64	136.50	-5	5,180	-0.10%
2021/06/28	4.1	134.27	44.1	135.05	133.50	-40.1	4,835	-0.83%
2021/06/25	21.5	134.09	56.2	134.10	133.50	-34.8	4,589	-0.76%
2021/06/24	11	129.32	4.1	129.85	128.50	6.9	4,192	0.16%
2021/06/23	6.6	123.36	32	124.45	127.50	-25.4	3,932	-0.65%
2021/06/22	2	120.00	5	120.10	121.00	-3	3,604	-0.08%
2021/06/21	0.1	118.50	3	118.17	118.00	-2.9	3,550	-0.08%
2021/06/18	1	119.00	1	119.00	119.50	0	3,532	0.00%
2021/06/17	3.3	122.00	0	0.00	122.50	3.3	3,481	0.09%
2021/06/16	1	123.50	1	123.00	122.50	0	3,431	0.00%
2021/06/15	1	122.50	0	0.00	122.50	1	3,377	0.03%
2021/06/11	2	122.25	7.5	121.47	121.50	-5.5	3,391	-0.16%
2021/06/10	1	122.00	1	123.50	121.50	0	3,381	0.00%
2021/06/09	4	119.50	1	120.50	120.00	3	3,300	0.09%
2021/06/08	2	119.50	2	121.25	118.50	0	3,302	0.00%
2021/06/07	3	118.83	0	0.00	119.50	3	3,320	0.09%
2021/06/04	0	0.00	3.1	119.00	119.50	-3.1	3,332	-0.09%
2021/06/03	1	118.50	1	118.00	118.50	0	3,349	0.00%
2021/06/02	4	118.13	0	0.00	117.50	4	3,379	0.12%
2021/06/01	4	120.25	1	120.50	120.00	3	3,383	0.09%
2021/05/31	7	118.71	9	119.33	119.00	-2	3,393	-0.06%
2021/05/28	0	0.00	2	115.25	115.50	-2	3,385	-0.06%
2021/05/24	3	115.00	3	115.50	115.50	0	3,560	0.00%
2021/05/19	0	0.00	5	115.50	116.00	-5	4,099	-0.12%
2021/05/18	3	114.67	3	114.50	115.00	0	4,193	0.00%
2021/05/17	1	108.00	0	0.00	113.50	1	4,244	0.02%
2021/05/13	0.1	110.00	0	0.00	112.00	0.1	4,195	0.00%
2021/05/12	4.4	111.10	4	111.25	110.50	0.4	4,159	0.01%
2021/05/11	0	0.00	2	116.25	115.00	-2	4,078	-0.05%
2021/05/07	1	117.00	0	0.00	117.00	1	4,082	0.02%
2021/05/06	1	115.00	6	115.42	114.50	-5	4,076	-0.12%
2021/05/05	4	112.38	0	0.00	112.00	4	4,049	0.10%
2021/05/04	11	112.27	1	112.50	112.50	10	4,101	0.24%
2021/05/03	3	115.33	5	114.50	114.50	-2	4,089	-0.05%
2021/04/29	8	118.94	4	118.88	119.00	4	4,126	0.10%
2021/04/28	5	121.80	0	0.00	122.00	5	4,171	0.12%
2021/04/26	1	127.00	0	0.00	127.00	1	4,165	0.02%
2021/04/23	4	126.00	1	125.00	126.00	3	4,159	0.07%
2021/04/22	0	0.00	0.1	123.50	124.50	-0.1	4,237	0.00%
2021/04/21	0	0.00	1	124.00	124.00	-1	4,350	-0.02%
2021/04/20	11.1	127.36	15	127.47	126.50	-3.9	4,376	-0.09%
2021/04/19	2	121.00	4	122.63	124.50	-2	4,235	-0.05%
2021/04/15	21	118.00	0	0.00	118.00	21	4,204	0.50%
2021/04/14	4.1	117.26	1	120.50	117.50	3.1	4,233	0.07%
2021/04/13	7.1	120.51	1	121.00	119.50	6.1	4,303	0.14%
2021/04/12	3	122.83	1	124.00	122.50	2	4,269	0.05%
2021/04/09	1	124.00	0	0.00	124.00	1	4,281	0.02%
2021/04/08	3	125.50	0	0.00	125.50	3	4,252	0.07%
2021/04/07	0	0.00	4	126.00	126.50	-4	4,240	-0.09%
2021/04/06	0	0.00	2	125.00	125.50	-2	4,272	-0.05%
2021/04/01	2	125.25	1	127.00	125.00	1	4,251	0.02%
2021/03/31	1	126.50	1	126.50	125.50	0	4,227	0.00%
2021/03/30	1	125.00	5	125.70	125.50	-4	4,220	-0.09%
2021/03/29	3	124.50	0	0.00	124.50	3	4,211	0.07%
2021/03/26	0	0.00	2	123.50	123.50	-2	4,232	-0.05%
2021/03/25	1	123.00	0	0.00	123.00	1	4,245	0.02%
2021/03/22	1	124.00	0	0.00	124.00	1	4,320	0.02%
2021/03/19	1.5	124.83	1	125.00	125.00	0.5	4,354	0.01%
2021/03/18	0	0.00	2.5	126.50	126.00	-2.5	4,343	-0.06%
2021/03/17	1	125.00	1.1	125.11	124.50	-0.1	4,382	0.00%
2021/03/16	0	0.00	2	124.25	124.00	-2	4,419	-0.05%
2021/03/15	0	0.00	2	124.00	124.00	-2	4,451	-0.04%
2021/03/10	0	0.00	1	122.50	121.00	-1	4,601	-0.02%
2021/03/09	21	121.00	2	121.00	121.00	19	4,624	0.41%
2021/03/08	2	121.75	0	0.00	122.50	2	4,631	0.04%
2021/03/05	0	0.00	3	123.00	124.00	-3	4,683	-0.06%
2021/03/03	1.1	124.59	4	125.50	126.00	-2.9	4,787	-0.06%
2021/03/02	2	126.25	0	0.00	123.50	2	4,801	0.04%
2021/02/26	6.1	126.01	10	126.00	126.00	-4	4,784	-0.08%
2021/02/25	5	129.10	7	129.57	128.00	-2	4,793	-0.04%
2021/02/24	3	129.17	1	128.50	127.50	2	4,761	0.04%
2021/02/23	8	127.69	0.5	127.50	128.00	7.5	4,758	0.16%
2021/02/22	2	129.50	2	129.50	129.50	0	4,736	0.00%
2021/02/19	20	131.98	9	129.61	132.00	11	4,661	0.24%
2021/02/18	3	124.17	4.1	124.40	125.00	-1.1	4,376	-0.03%
2021/02/17	2	124.25	6	124.33	124.50	-4	4,305	-0.09%
2021/02/05	0	0.00	3	122.17	122.50	-3	4,265	-0.07%
2021/02/04	1	122.00	3	119.83	122.00	-2	4,261	-0.05%
2021/02/02	0	0.00	1.1	118.95	118.00	-1.1	4,282	-0.03%
2021/02/01	0	0.00	5	118.00	117.50	-5	4,297	-0.12%
2021/01/29	5.1	119.02	0	0.00	119.00	5.1	4,302	0.12%
2021/01/28	2.1	121.02	20	121.00	121.50	-17.9	4,275	-0.42%
2021/01/27	0	0.00	6	123.92	123.00	-6	4,244	-0.14%
2021/01/26	10.3	124.58	2	123.75	121.50	8.3	4,218	0.20%
2021/01/25	0	0.00	2	123.00	123.00	-2	4,182	-0.05%
2021/01/22	6	121.33	0	0.00	121.00	6	4,265	0.14%
2021/01/21	21	119.57	16.5	120.12	120.00	4.5	4,169	0.11%
2021/01/20	3	116.17	5.8	117.30	113.50	-2.8	4,034	-0.07%
2021/01/19	1	118.00	5	118.50	118.50	-4	3,974	-0.10%
2021/01/18	0	0.00	0.3	119.08	120.00	-0.3	3,963	-0.01%
2021/01/15	9	122.28	11	120.50	120.50	-2	3,946	-0.05%
2021/01/14	11	123.95	2	124.25	124.50	9	3,861	0.23%
2021/01/13	6	120.08	8	121.94	120.00	-2	3,726	-0.05%
2021/01/12	0	0.00	1	119.50	119.00	-1	3,668	-0.03%
2021/01/11	3	122.67	1	122.00	122.50	2	3,699	0.05%
2021/01/08	2	122.75	9	122.61	122.50	-7	3,683	-0.19%
2021/01/07	0	0.00	1	123.50	124.00	-1	3,674	-0.03%
2021/01/06	11.4	124.48	1.1	123.84	122.50	10.2	3,720	0.28%
2021/01/05	1	122.50	11	122.00	123.00	-10	3,643	-0.27%
2021/01/04	0	0.00	3	121.50	123.00	-3	3,625	-0.08%
2020/12/31	0	0.00	1	120.50	121.00	-1	3,600	-0.03%
2020/12/30	0	0.00	1.3	121.12	121.00	-1.3	3,602	-0.04%
2020/12/29	2	121.50	2	120.00	120.00	0	3,616	0.00%
2020/12/25	2	120.25	0	0.00	119.50	2	3,552	0.06%
2020/12/24	0	0.00	1	119.50	119.50	-1	3,533	-0.03%
2020/12/23	1	118.50	0.1	118.50	118.50	0.9	3,499	0.03%
2020/12/22	1	117.00	2.2	118.57	117.50	-1.2	3,524	-0.03%
2020/12/21	1	118.50	5	118.50	119.00	-4	3,518	-0.11%
2020/12/18	3	119.67	1	119.50	120.00	2	3,528	0.06%
2020/12/17	3	118.00	0	0.00	118.00	3	3,494	0.09%
2020/12/16	3	117.17	5.3	116.81	118.50	-2.3	3,480	-0.07%
2020/12/15	1	115.00	7.2	114.51	113.50	-6.2	3,433	-0.18%
2020/12/11	10	117.10	0	0.00	117.00	10	3,438	0.29%
2020/12/10	10	119.65	13	119.00	120.00	-3	3,444	-0.09%
2020/12/09	1	122.50	1	124.00	122.50	0	3,398	0.00%
2020/12/08	23.2	123.87	13	122.85	123.50	10.2	3,373	0.30%
2020/12/07	0	0.00	2	122.25	121.50	-2	3,315	-0.06%
2020/12/04	4	120.50	0	0.00	121.00	4	3,264	0.12%
2020/12/03	1.2	122.43	0	0.00	121.50	1.2	3,276	0.04%
2020/12/02	1	122.00	0	0.00	122.50	1	3,257	0.03%
2020/12/01	34.5	121.38	39	121.85	122.50	-4.6	3,256	-0.14%
2020/11/30	13.4	118.78	4	120.13	120.00	9.4	3,213	0.29%
2020/11/27	3	117.33	0	0.00	117.50	3	3,131	0.10%
2020/11/26	5	116.60	2	116.00	117.00	3	3,129	0.10%
2020/11/23	2	114.25	0	0.00	114.50	2	3,025	0.07%
2020/11/20	0	0.00	4	114.00	114.00	-4	3,008	-0.13%
2020/11/19	1	114.00	2	113.50	114.00	-1	2,957	-0.03%
2020/11/18	1	115.00	0	0.00	114.50	1	2,935	0.03%
2020/11/17	1	116.50	0	0.00	117.00	1	2,922	0.03%
2020/11/16	3	118.67	2	119.50	117.50	1	3,027	0.03%
2020/11/13	3	117.00	0	0.00	116.50	3	3,030	0.10%
2020/11/12	2	118.50	0	0.00	118.50	2	3,035	0.07%
2020/11/11	1	117.50	0	0.00	118.00	1	3,022	0.03%
2020/11/10	1	117.00	1	115.50	115.50	0	3,013	0.00%
2020/11/09	4	118.88	2	118.50	118.50	2	3,013	0.07%
2020/11/06	5	118.00	3	118.17	118.50	2	3,017	0.07%
2020/11/05	1	115.50	0	0.00	115.00	1	3,074	0.03%
2020/11/04	0	0.00	3	116.00	116.00	-3	3,123	-0.10%
2020/11/03	0	0.00	1	114.50	114.50	-1	3,208	-0.03%
2020/11/02	3	113.33	3	113.50	113.00	0	3,273	0.00%
2020/10/30	11	117.82	309	118.17	116.50	-298	3,265	-9.13%	大賣/鉅額交易
2020/10/29	3	120.17	0	0.00	122.00	3	3,194	0.09%
2020/10/28	1	122.00	0	0.00	121.50	1	3,267	0.03%
2020/10/27	2	122.25	3	122.00	122.50	-1	3,379	-0.03%
2020/10/26	2	121.50	0	0.00	122.00	2	3,675	0.05%
2020/10/21	1	125.00	2	124.50	123.00	-1	3,887	-0.03%
2020/10/20	3	124.00	7	123.93	123.50	-4	3,965	-0.10%
2020/10/19	0	0.00	3	122.00	124.00	-3	4,081	-0.07%
2020/10/15	3	119.83	2	120.75	119.50	1	4,142	0.02%
2020/10/14	9	120.61	191	121.38	120.50	-182	4,151	-4.38%	大賣/鉅額交易
2020/10/13	1	124.50	3	124.00	125.00	-2	4,100	-0.05%
2020/10/12	1	123.50	2	123.00	122.00	-1	4,147	-0.02%
2020/10/08	1	124.00	0	0.00	124.50	1	4,259	0.02%
2020/10/06	5	124.00	6	123.67	124.00	-1	4,394	-0.02%
2020/09/29	1	122.00	2	121.75	121.50	-1	4,809	-0.02%
2020/09/25	1	124.00	2	119.50	119.50	-1	5,186	-0.02%
2020/09/24	0	0.00	32	123.03	123.00	-32	5,453	-0.59%
2020/09/23	2	125.00	10	124.50	124.50	-8	5,577	-0.14%
2020/09/22	8	124.94	22	125.70	124.50	-14	5,821	-0.24%
2020/09/18	1	126.50	1	126.50	127.50	0	5,916	0.00%
2020/09/17	1	126.00	1	126.00	126.00	0	5,980	0.00%
2020/09/16	1	129.50	1	130.00	127.00	0	6,006	0.00%
2020/09/15	11	125.23	6	126.83	128.00	5	5,993	0.08%
2020/09/14	100	123.50	1	123.00	124.50	99	6,025	1.64%
2020/09/11	2	118.50	2	118.75	121.00	0	6,058	0.00%
2020/09/10	3	120.50	2	122.75	119.50	1	6,089	0.02%
2020/09/09	1	121.00	1	121.00	122.50	0	6,101	0.00%
2020/09/08	1	119.50	1	119.50	119.50	0	6,095	0.00%
2020/09/07	2	122.00	2	122.25	122.00	0	6,103	0.00%
2020/09/04	1	124.00	40	125.00	125.00	-39	6,147	-0.63%
2020/09/02	6	127.50	5	127.50	127.50	1	6,263	0.02%
2020/09/01	0	0.00	2	125.50	128.00	-2	6,277	-0.03%
2020/08/31	1	127.50	3	128.50	126.00	-2	6,388	-0.03%
2020/08/28	0	0.00	5	127.00	127.00	-5	6,567	-0.08%
2020/08/27	1	128.00	1	127.00	126.50	0	6,743	0.00%
2020/08/26	1	129.00	0	0.00	129.50	1	6,845	0.01%
2020/08/25	13	129.15	0	0.00	129.50	13	6,970	0.19%
2020/08/24	29	128.00	1	130.00	128.50	28	6,973	0.40%
2020/08/21	203	127.96	4.2	126.60	126.00	198.8	6,966	2.85%	大買/鉅額交易
2020/08/20	3	122.33	5	123.30	121.50	-2	6,948	-0.03%
2020/08/19	2	131.25	151	131.51	131.00	-149	6,898	-2.16%	大賣/鉅額交易
2020/08/18	1	134.50	0	0.00	133.00	1	6,884	0.01%
2020/08/17	1	135.00	100	135.50	135.50	-99	6,921	-1.43%
2020/08/14	0	0.00	3	136.33	137.50	-3	6,978	-0.04%
2020/08/13	3	137.00	101	134.51	135.50	-98	7,007	-1.40%	大賣/
2020/08/12	1	135.50	4	136.75	138.50	-3	7,006	-0.04%
2020/08/11	0	0.00	5	136.30	137.50	-5	7,046	-0.07%
2020/08/10	4	135.00	5	135.00	133.50	-1	7,051	-0.01%
2020/08/07	9	138.17	3	138.67	138.50	6	7,044	0.09%
2020/08/06	53	135.96	50	136.00	136.00	3	7,034	0.04%
2020/08/05	5	138.50	3	138.67	138.50	2	7,026	0.03%
2020/08/04	9	137.44	0	0.00	138.50	9	7,101	0.13%
2020/08/03	17	137.47	0	0.00	136.00	17	7,125	0.24%
2020/07/31	104	140.71	11	141.09	141.50	93	7,150	1.30%	大買/
2020/07/30	19	136.84	26	137.08	137.00	-7	7,077	-0.10%
2020/07/29	3	150.00	2	149.75	150.00	1	6,878	0.01%
2020/07/28	0	0.00	2.2	149.59	149.00	-2.2	6,845	-0.03%
2020/07/27	2	146.00	4	146.38	148.50	-2	6,892	-0.03%
2020/07/24	6	147.50	2	146.75	144.50	4	7,129	0.06%
2020/07/23	23	149.39	18	151.00	149.50	5	7,171	0.07%
2020/07/22	1	144.50	2	145.50	146.00	-1	7,186	-0.01%
2020/07/21	7	146.14	15	145.87	145.50	-8	7,203	-0.11%
2020/07/20	4	143.00	3	142.83	143.50	1	7,159	0.01%
2020/07/16	5	142.30	4	142.63	141.50	1	7,147	0.01%
2020/07/15	30	143.68	2	144.75	142.50	28	7,064	0.40%
2020/07/14	14	140.54	4	140.88	140.00	10	7,015	0.14%
2020/07/13	6	140.25	1.1	140.00	140.00	4.9	6,957	0.07%
2020/07/10	7	140.50	9	139.72	139.50	-2	6,961	-0.03%
2020/07/09	21	145.00	23	146.28	143.50	-2	6,943	-0.03%
2020/07/08	101	139.98	3	139.50	139.00	98	6,741	1.45%	大買/
2020/07/07	5.1	136.78	12	137.21	136.00	-6.9	6,678	-0.10%
2020/07/06	6	138.75	6	141.42	141.50	0	6,596	0.00%
2020/07/03	126	136.30	23	135.50	136.00	103	6,602	1.56%	大買/鉅額交易
2020/07/02	93	128.38	5	128.80	129.50	88	6,442	1.37%
2020/07/01	21	127.10	14	127.86	126.00	7	6,374	0.11%
2020/06/30	4	121.00	5	121.40	121.50	-1	6,210	-0.02%
2020/06/29	5	118.50	6	118.42	118.50	-1	6,244	-0.02%
2020/06/24	37	120.12	5	120.20	120.50	32	6,230	0.51%
2020/06/23	2	118.00	13	119.00	118.00	-11	6,242	-0.18%
2020/06/22	3	118.50	202	119.68	119.00	-199	6,272	-3.17%	大賣/鉅額交易
2020/06/19	174	118.68	18	119.06	120.00	156	6,326	2.47%	大買/鉅額交易
2020/06/18	2	117.50	7	116.64	118.00	-5	6,299	-0.08%
2020/06/17	3	114.17	2	114.25	114.50	1	6,257	0.02%
2020/06/16	203	116.00	0	0.00	116.00	203	6,291	3.23%	大買/鉅額交易
2020/06/15	2	113.75	1	114.00	113.00	1	6,401	0.02%
2020/06/12	4	111.38	3	112.83	114.50	1	6,461	0.02%
2020/06/11	4	115.75	2	114.25	114.00	2	6,539	0.03%
2020/06/10	5	116.80	3	117.83	118.00	2	6,565	0.03%
2020/06/09	16.1	119.08	13	118.04	117.00	3.1	6,682	0.05%
2020/06/08	4	118.63	4	118.38	120.00	0	6,729	0.00%
2020/06/05	6	119.75	28	119.07	118.00	-22	6,746	-0.33%
2020/06/04	6.1	118.24	15	117.83	118.00	-8.9	6,702	-0.13%
2020/06/03	8	114.94	8	114.88	115.50	0	6,583	0.00%
2020/06/02	1	113.50	23	113.22	113.00	-22	6,447	-0.34%
2020/06/01	6	111.17	8	110.75	111.50	-2	6,396	-0.03%
2020/05/29	3	108.00	1	108.00	108.50	2	6,324	0.03%
2020/05/28	1	107.50	0	0.00	106.50	1	6,383	0.02%
2020/05/27	0	0.00	1	107.50	107.50	-1	6,418	-0.02%
2020/05/26	3	107.00	0	0.00	108.00	3	6,447	0.05%
2020/05/25	1	103.00	7	105.43	106.00	-6	6,406	-0.09%
2020/05/22	0	0.00	2	105.75	103.50	-2	6,434	-0.03%
2020/05/21	2	104.75	0.2	106.00	105.50	1.9	6,397	0.03%
2020/05/20	2.2	101.77	0	0.00	101.50	2.2	6,368	0.03%
2020/05/18	0	0.00	1	103.50	100.50	-1	6,547	-0.02%
2020/05/15	4	102.75	2	103.75	103.50	2	6,664	0.03%
2020/05/14	8	105.50	1.2	107.83	104.50	6.8	6,682	0.10%
2020/05/13	13	107.58	1	108.00	107.00	12	6,817	0.18%
2020/05/12	1	109.00	5	109.90	109.00	-4	7,229	-0.06%
2020/05/11	2	111.00	3.2	110.16	110.00	-1.2	7,609	-0.02%
2020/05/08	6	109.42	21	109.00	108.00	-15	7,577	-0.20%
2020/05/07	106	108.83	106	108.06	109.00	0	7,541	0.00%	大買/大賣/
2020/05/06	0	0.00	91	105.62	106.50	-91	7,459	-1.22%
2020/05/05	5	105.90	1	106.50	105.50	4	7,418	0.05%
2020/05/04	23	106.00	0	0.00	105.50	23	7,358	0.31%
2020/04/30	15	108.10	6	108.08	108.50	9	7,368	0.12%
2020/04/29	34	107.82	8	108.25	108.50	26	7,340	0.35%
2020/04/28	103	111.44	110	110.55	112.00	-7	7,148	-0.10%	大買/大賣/
2020/04/27	2	109.00	4	109.38	110.50	-2	7,180	-0.03%
2020/04/24	1	105.00	2	105.00	105.50	-1	7,165	-0.01%
2020/04/23	3	104.17	6	104.42	106.00	-3	7,156	-0.04%
2020/04/22	21	101.71	3	100.00	101.00	18	7,090	0.25%
2020/04/21	1	101.00	4	101.00	101.00	-3	7,117	-0.04%
2020/04/20	1	103.50	5	102.90	103.50	-4	7,113	-0.06%
2020/04/17	17.1	104.70	5	104.50	103.00	12.1	7,232	0.17%
2020/04/16	2	102.50	14	101.25	103.00	-12	7,243	-0.17%
2020/04/15	13.1	102.77	35	102.33	102.50	-21.9	7,271	-0.30%
2020/04/14	2	99.60	2	101.25	101.50	0	7,305	0.00%
2020/04/13	1	97.70	8	99.11	97.80	-7	7,461	-0.09%
2020/04/10	8	97.14	0	0.00	98.20	8	7,529	0.11%
2020/04/09	3	98.60	5	98.32	98.00	-2	7,828	-0.03%
2020/04/08	10	98.93	5	98.42	100.00	5	8,192	0.06%
2020/04/07	2	94.20	8	94.59	95.60	-6	8,080	-0.07%
2020/04/06	1	91.00	0	0.00	91.10	1	7,997	0.01%
2020/04/01	3	92.43	11	92.90	93.00	-8	7,935	-0.10%
2020/03/31	26	94.79	19	94.95	95.40	7	7,841	0.09%
2020/03/30	3	96.00	1	96.00	96.20	2	7,766	0.03%
2020/03/27	70	98.81	0	0.00	95.50	70	7,756	0.90%
2020/03/26	0	0.00	59	94.55	96.50	-59	7,681	-0.77%
2020/03/25	44	95.29	6	95.35	94.30	38	7,634	0.50%
2020/03/24	83	90.55	16	90.84	91.00	67	7,589	0.88%
2020/03/23	1	82.80	1	84.00	83.70	0	7,555	0.00%
2020/03/20	2	86.70	7	86.70	87.20	-5	7,634	-0.07%
2020/03/19	6	80.08	25	83.75	79.50	-19	7,749	-0.25%
2020/03/17	10	91.30	7	90.20	89.80	3	7,606	0.04%
2020/03/16	12	97.00	8	95.75	94.00	4	7,515	0.05%
2020/03/13	13	94.64	12	94.88	97.80	1	7,457	0.01%
2020/03/12	2	104.25	17	104.68	103.50	-15	7,337	-0.20%
2020/03/11	3	114.83	0	0.00	113.00	3	7,248	0.04%
2020/03/10	0	0.00	1	113.00	113.50	-1	7,269	-0.01%
2020/03/09	2	111.50	2	111.75	111.50	0	7,213	0.00%
2020/03/05	0.2	119.00	0	0.00	119.50	0.2	7,347	0.00%
2020/03/04	1	116.00	2	116.00	116.00	-1	7,326	-0.01%
2020/03/03	0.5	117.50	2	118.50	117.50	-1.5	7,394	-0.02%
2020/03/02	5	109.00	5	113.80	114.00	0	7,338	0.00%
2020/02/27	4	114.38	78.3	112.64	113.50	-74.3	7,328	-1.01%
2020/02/26	1	117.00	103	118.47	116.50	-102	7,408	-1.38%	大賣/鉅額交易
2020/02/25	0	0.00	2	118.00	119.00	-2	7,398	-0.03%
2020/02/24	1	118.00	2	117.50	118.00	-1	7,495	-0.01%
2020/02/21	1	120.50	1	120.50	120.00	0	7,639	0.00%
2020/02/20	3	121.83	7	120.79	121.50	-4	7,879	-0.05%
2020/02/19	2	120.00	5.5	119.95	119.00	-3.5	7,878	-0.04%
2020/02/18	10	121.75	5	119.10	118.50	5	7,796	0.06%
2020/02/17	1	122.50	2.2	122.70	124.50	-1.2	7,669	-0.02%
2020/02/14	3.4	123.65	7	124.43	123.50	-3.6	7,681	-0.05%
2020/02/13	8	125.56	14	125.04	122.00	-6	7,686	-0.08%
2020/02/12	31	121.56	11	121.55	122.50	20	7,311	0.27%
2020/02/11	4	110.50	1	111.00	111.50	3	6,966	0.04%
2020/02/10	5	104.50	2	105.50	107.00	3	7,059	0.04%
2020/02/07	0.1	108.00	7	108.14	108.00	-6.9	7,135	-0.10%
2020/02/06	3	108.50	1	108.50	109.50	2	7,222	0.03%
2020/02/05	1	110.00	1	109.00	107.50	0	7,431	0.00%
2020/02/04	3	109.33	4	108.50	109.00	-1	7,894	-0.01%
2020/02/03	3	102.83	3	105.50	107.50	0	8,755	0.00%
2020/01/31	1	106.50	7	109.14	106.00	-6	9,166	-0.07%
2020/01/30	3	108.67	3	111.17	108.00	0	9,203	0.00%
2020/01/20	2	119.75	6	119.92	118.50	-4	9,172	-0.04%
2020/01/17	4	117.50	3	117.67	117.50	1	9,060	0.01%
2020/01/16	1	116.50	1	116.50	116.50	0	9,094	0.00%
2020/01/14	4	117.50	1	118.50	118.00	3	9,124	0.03%
2020/01/13	9	118.28	4	118.50	117.00	5	9,121	0.05%
2020/01/10	4.5	116.11	1	116.50	115.50	3.5	9,043	0.04%
2020/01/09	4	115.00	0	0.00	114.00	4	8,978	0.04%
2020/01/08	3	114.17	11	113.27	113.50	-8	8,975	-0.09%
2020/01/07	9	117.83	5	118.00	116.50	4	8,926	0.04%
2020/01/06	11	120.45	22	120.39	120.50	-11	8,741	-0.13%
2020/01/03	35	124.70	21	124.98	123.00	14	8,675	0.16%
2020/01/02	64	122.25	73	123.30	124.00	-9	8,367	-0.11%
2019/12/31	0	0.00	31	114.02	114.50	-31	7,949	-0.39%
2019/12/27	5	113.20	5	112.70	113.00	0	8,047	0.00%
2019/12/26	2	112.25	0	0.00	111.50	2	8,050	0.02%
2019/12/25	3	111.83	1	112.00	112.50	2	8,082	0.02%
2019/12/23	1	111.50	1	111.50	111.50	0	8,081	0.00%
2019/12/20	3	112.00	1	113.00	112.00	2	8,109	0.02%
2019/12/19	14	112.43	15	112.07	112.50	-1	8,227	-0.01%
2019/12/18	7	114.57	1	115.00	114.50	6	8,194	0.07%
2019/12/17	5	114.70	48	114.69	114.50	-43	8,191	-0.52%
2019/12/16	21	112.52	12	113.63	113.00	9	8,152	0.11%
2019/12/13	0	0.00	2	108.75	108.00	-2	8,026	-0.02%
2019/12/12	2	110.50	6	110.17	110.50	-4	8,095	-0.05%
2019/12/11	33	110.44	1	110.50	110.50	32	8,069	0.40%
2019/12/10	3.2	111.00	1	110.50	111.00	2.2	8,078	0.03%
2019/12/09	0	0.00	31	108.77	110.00	-31	8,099	-0.38%
2019/12/06	12	107.46	30	107.50	108.50	-18	8,193	-0.22%
2019/12/05	50	110.70	72	110.35	108.50	-22	8,239	-0.27%
2019/12/04	35	109.27	2	109.00	109.50	33	8,375	0.39%
2019/12/03	6	109.67	4	109.50	108.50	2	8,538	0.02%
2019/12/02	2	109.50	26	110.10	109.50	-24	8,438	-0.28%
2019/11/29	1	114.50	31	114.32	113.00	-30	8,328	-0.36%
2019/11/28	4	115.13	3	114.67	115.00	1	8,300	0.01%
2019/11/27	1	115.50	0	0.00	115.00	1	8,199	0.01%
2019/11/26	4	115.00	14	115.00	115.00	-10	8,179	-0.12%
2019/11/25	12	117.58	6.1	117.20	114.00	5.9	8,151	0.07%
2019/11/22	2	114.75	14	114.89	114.00	-12	8,071	-0.15%
2019/11/21	16	116.13	17	116.29	115.50	-1	8,143	-0.01%
2019/11/20	61	116.12	14	116.50	114.50	47	8,092	0.58%
2019/11/19	29	115.98	17	115.44	115.50	12	8,011	0.15%
2019/11/18	0	0.00	16	112.31	112.50	-16	7,752	-0.21%
2019/11/15	53	111.50	15	111.47	110.50	38	7,776	0.49%
2019/11/14	14	109.54	16	109.97	109.50	-2	7,736	-0.03%
2019/11/13	9.1	109.77	4	109.75	109.00	5.1	7,722	0.07%
2019/11/12	7	111.21	16	109.09	110.50	-9	7,641	-0.12%
2019/11/11	13	110.00	13	110.73	108.00	0	7,553	0.00%
2019/11/08	14	109.61	1	109.50	109.50	13	7,473	0.17%
2019/11/07	4	109.88	10	108.70	111.50	-6	7,480	-0.08%
2019/11/06	9	113.61	10	112.45	112.00	-1	7,367	-0.01%
2019/11/05	4	114.50	103	114.51	114.50	-99	7,353	-1.35%	大賣/
2019/11/04	37	114.58	9	114.17	115.00	28	7,310	0.38%
2019/11/01	36	112.64	42	113.33	113.50	-6	7,161	-0.08%
2019/10/31	159	110.36	62	110.82	110.00	97	6,790	1.43%	大買/
2019/10/30	233	99.64	113	103.29	105.00	120	6,184	1.94%	大買/大賣/鉅額交易
2019/10/29	3	98.33	3	98.60	96.90	0	6,055	0.00%
2019/10/28	17	97.48	23	97.91	98.20	-6	5,967	-0.10%
2019/10/25	0	0.00	3	95.90	95.50	-3	5,916	-0.05%
2019/10/24	8	95.70	9	95.69	96.20	-1	5,985	-0.02%
2019/10/23	6	97.50	5	97.20	97.00	1	5,984	0.02%
2019/10/22	4	96.25	0	0.00	97.30	4	5,946	0.07%
2019/10/21	3	96.20	9	96.61	96.90	-6	5,905	-0.10%
2019/10/18	4	95.25	4	95.45	95.60	0	5,868	0.00%
2019/10/17	0	0.00	5	94.98	94.80	-5	5,836	-0.09%
2019/10/16	1	94.60	3	95.90	94.50	-2	5,838	-0.03%
2019/10/15	2	94.75	11	94.75	94.50	-9	5,787	-0.16%
2019/10/14	1	94.20	8	93.86	93.60	-7	5,783	-0.12%
2019/10/09	1	91.90	2	92.15	91.80	-1	5,810	-0.02%
2019/10/08	4	93.20	5	93.98	92.60	-1	5,811	-0.02%
2019/10/07	9	94.00	5	94.18	93.70	4	5,822	0.07%
2019/10/04	25	92.91	11	93.09	92.70	14	5,808	0.24%
2019/10/03	27	93.83	21	93.80	95.00	6	5,755	0.10%
2019/10/02	6	96.17	12	96.43	96.70	-6	5,663	-0.11%
2019/10/01	0	0.00	15	96.73	96.50	-15	5,657	-0.27%
2019/09/27	5	94.56	2	94.35	94.40	3	5,663	0.05%
2019/09/26	2	95.65	7	96.10	96.00	-5	5,669	-0.09%
2019/09/25	2	94.95	2	95.80	95.70	0	5,713	0.00%
2019/09/24	13	97.92	20	98.69	95.70	-7	5,843	-0.12%
2019/09/23	11	97.10	3	97.73	97.00	8	5,750	0.14%
2019/09/20	7	97.41	12	97.97	96.90	-5	5,753	-0.09%
2019/09/19	6	97.65	10	97.65	97.30	-4	5,735	-0.07%
2019/09/18	2	97.80	4	96.90	96.40	-2	5,704	-0.04%
2019/09/17	3	95.90	14	96.94	97.20	-11	5,632	-0.20%
2019/09/16	1	94.40	4	94.33	94.10	-3	5,542	-0.05%
2019/09/12	6	94.33	10	94.43	95.00	-4	5,575	-0.07%
2019/09/11	20	93.82	2	93.20	93.00	18	5,658	0.32%
2019/09/10	19	92.70	16	93.96	93.20	3	5,610	0.05%
2019/09/09	19	96.42	8	97.20	95.70	11	5,469	0.20%
2019/09/06	17	98.55	7	99.51	99.40	10	5,355	0.19%
2019/09/05	37	97.18	77	97.50	98.50	-40	5,146	-0.78%
2019/09/04	0	0.00	12	94.47	94.30	-12	5,001	-0.24%
2019/09/03	7	94.39	0	0.00	94.50	7	5,092	0.14%
2019/09/02	2	93.70	0	0.00	94.80	2	5,094	0.04%
2019/08/30	1	93.30	1	93.80	93.80	0	5,103	0.00%
2019/08/29	2	93.05	0	0.00	93.00	2	5,127	0.04%
2019/08/28	0	0.00	1	93.30	92.90	-1	5,124	-0.02%
2019/08/27	3	94.43	0	0.00	93.50	3	5,105	0.06%
2019/08/26	8	94.09	4	94.45	94.00	4	5,057	0.08%
2019/08/23	9	96.41	4	96.63	97.70	5	4,980	0.10%
2019/08/22	5	96.02	13	96.59	96.00	-8	4,928	-0.16%
2019/08/21	0	0.00	5	94.60	94.90	-5	4,911	-0.10%
2019/08/20	3	95.13	0	0.00	94.50	3	4,915	0.06%
2019/08/19	2	94.70	3	95.17	94.70	-1	4,834	-0.02%
2019/08/16	1	94.00	1	94.70	93.70	0	4,827	0.00%
2019/08/15	1	92.40	1	93.00	93.50	0	4,823	0.00%
2019/08/14	24	95.48	37	95.63	93.50	-13	4,834	-0.27%
2019/08/13	4	93.23	0	0.00	93.50	4	4,805	0.08%
2019/08/12	8	94.56	12	94.38	94.30	-4	4,898	-0.08%
2019/08/08	0	0.00	6.3	92.93	92.90	-6.3	4,855	-0.13%
2019/08/07	13	92.72	15	92.68	91.50	-2	4,839	-0.04%
2019/08/06	10	90.17	11	90.64	91.00	-1	4,806	-0.02%
2019/08/05	13	91.85	13	90.38	90.20	0	4,825	0.00%
2019/08/02	8	91.90	9	92.02	91.00	-1	4,777	-0.02%
2019/08/01	30	96.86	21	96.64	95.90	9	4,669	0.19%
2019/07/31	45	92.39	34	94.46	95.70	11	4,358	0.25%
2019/07/30	6	87.90	22	89.13	87.00	-16	3,982	-0.40%
2019/07/29	36	90.28	5	90.44	90.00	31	3,955	0.78%
2019/07/26	1	96.30	27	96.40	96.40	-26	3,919	-0.66%
2019/07/25	2	95.55	6	95.73	95.80	-4	3,903	-0.10%
2019/07/24	7	94.17	5	94.12	94.10	2	3,986	0.05%
2019/07/23	3	94.27	12	94.85	94.60	-9	4,022	-0.22%
2019/07/22	3	94.00	2	94.45	94.60	1	4,137	0.02%
2019/07/19	6	94.05	0	0.00	93.30	6	4,257	0.14%
2019/07/18	4	93.80	12	93.67	93.20	-8	4,280	-0.19%
2019/07/17	0	0.00	1	94.30	94.90	-1	4,423	-0.02%
2019/07/16	0	0.00	1	94.60	94.50	-1	4,540	-0.02%
2019/07/15	4	93.75	0	0.00	94.10	4	4,582	0.09%
2019/07/12	1	92.30	0	0.00	92.00	1	4,599	0.02%
2019/07/11	3	91.53	4	91.65	91.50	-1	4,694	-0.02%
2019/07/10	0	0.00	1	90.10	90.10	-1	4,872	-0.02%
2019/07/09	7	90.03	8	89.55	89.80	-1	4,999	-0.02%
2019/07/08	0	0.00	3	91.87	91.60	-3	5,035	-0.06%
2019/07/05	6	91.92	6	91.80	92.20	0	5,053	0.00%
2019/07/04	1	92.30	3	92.03	92.40	-2	5,071	-0.04%
2019/07/03	4	90.53	6	90.30	90.50	-2	5,172	-0.04%
2019/07/02	2	91.25	10	90.95	90.80	-8	5,181	-0.15%
2019/07/01	23	90.17	18	90.41	90.70	5	5,191	0.10%
2019/06/28	1	85.60	3	86.23	86.20	-2	5,094	-0.04%
2019/06/27	2	85.40	1	85.20	85.20	1	5,267	0.02%
2019/06/26	1	84.00	2	83.15	83.30	-1	5,375	-0.02%
2019/06/25	4	84.00	1	85.80	83.30	3	5,374	0.06%
2019/06/24	0	0.00	1	85.30	85.00	-1	5,381	-0.02%
2019/06/21	2	86.40	2	86.60	85.30	0	5,397	0.00%
2019/06/20	1	85.90	1	86.40	85.90	0	5,439	0.00%
2019/06/19	20	84.95	4	85.20	85.90	16	5,460	0.29%
2019/06/18	5	82.84	1	82.60	82.20	4	5,345	0.07%
2019/06/17	3	82.60	4	83.03	82.00	-1	5,402	-0.02%
2019/06/14	2	82.35	7	82.39	82.00	-5	5,513	-0.09%
2019/06/13	2	81.85	1	82.40	82.40	1	5,571	0.02%
2019/06/12	1	82.30	1	82.10	82.40	0	5,577	0.00%
2019/06/11	2	81.10	5	82.14	82.70	-3	5,537	-0.05%
2019/06/06	5	77.76	2	77.30	77.30	3	5,467	0.05%
2019/06/05	2	78.50	6	78.63	79.00	-4	5,479	-0.07%
2019/06/04	3	77.50	0	0.00	77.20	3	5,500	0.05%
2019/06/03	6	77.78	6	77.83	77.90	0	5,582	0.00%
2019/05/31	6	78.47	5	78.70	78.70	1	5,597	0.02%
2019/05/30	3	77.33	3	77.53	77.50	0	5,582	0.00%
2019/05/29	13	76.54	2	76.65	76.20	11	5,602	0.20%
2019/05/28	19	78.61	6	78.70	77.00	13	5,623	0.23%
2019/05/27	0	0.00	5	78.70	79.50	-5	5,599	-0.09%
2019/05/24	6	78.25	10	79.19	77.60	-4	5,611	-0.07%
2019/05/23	17	78.12	3	77.90	77.80	14	5,603	0.25%
2019/05/22	4	81.10	9	80.86	79.60	-5	5,629	-0.09%
2019/05/21	22	78.94	28	79.05	81.00	-6	5,754	-0.10%
2019/05/20	13	79.40	42	80.25	79.80	-29	5,778	-0.50%
2019/05/17	2	83.50	6	82.37	81.20	-4	5,975	-0.07%
2019/05/16	1	87.60	0	0.00	85.20	1	6,288	0.02%
2019/05/15	1	88.50	2	89.10	88.80	-1	6,321	-0.02%
2019/05/14	3	85.67	5	86.46	87.00	-2	6,313	-0.03%
2019/05/13	3	90.83	0	0.00	88.60	3	6,298	0.05%
2019/05/10	2	93.45	7	93.01	92.80	-5	6,278	-0.08%
2019/05/09	6	96.33	6	94.70	94.00	0	6,283	0.00%
2019/05/08	7	95.80	2	95.95	96.30	5	6,290	0.08%
2019/05/07	1	95.00	0	0.00	94.60	1	6,283	0.02%
2019/05/06	1	94.50	1	94.00	94.00	0	6,281	0.00%
2019/05/03	0	0.00	2	96.25	96.50	-2	6,254	-0.03%
2019/05/02	3	95.33	2	95.35	94.80	1	6,225	0.02%
2019/04/30	4	93.13	7	95.31	96.90	-3	6,167	-0.05%
2019/04/29	1	93.20	3	94.37	93.50	-2	6,046	-0.03%
2019/04/26	14	95.33	5	96.82	95.00	9	6,089	0.15%
2019/04/25	5	98.40	26	98.93	98.30	-21	6,047	-0.35%
2019/04/24	18	96.72	6	96.95	96.70	12	5,965	0.20%
2019/04/23	11	98.39	3	97.73	97.50	8	5,946	0.13%
2019/04/22	16	103.50	14	103.07	102.00	2	5,812	0.03%
2019/04/19	9	102.72	0	0.00	103.00	9	5,702	0.16%
2019/04/18	0	0.00	1	100.00	100.50	-1	5,682	-0.02%
2019/04/17	10	102.35	7	104.29	100.00	3	5,725	0.05%
2019/04/16	18	100.99	15	102.13	102.00	3	5,645	0.05%
2019/04/15	11	97.05	7	97.09	97.10	4	5,417	0.07%
2019/04/12	5	94.82	9	95.11	94.70	-4	5,332	-0.08%
2019/04/11	2	94.54	43	95.26	93.80	-41	5,322	-0.77%
2019/04/10	0	0.00	2	95.20	95.20	-2	5,278	-0.04%
2019/04/09	23.3	97.92	1.9	96.37	94.00	21.4	5,280	0.41%
2019/04/08	3	94.63	3	94.33	95.10	0	5,135	0.00%
2019/04/03	4	93.48	3	93.93	93.50	1	5,086	0.02%
2019/04/02	0	0.00	2	93.85	93.80	-2	5,025	-0.04%
2019/04/01	7	94.54	17	95.04	94.30	-10	4,955	-0.20%
2019/03/29	12	92.10	10	92.25	92.80	2	4,731	0.04%
2019/03/28	7	90.46	12	90.59	89.80	-5	4,625	-0.11%
2019/03/27	1	90.30	5	90.18	90.50	-4	4,620	-0.09%
2019/03/26	2	89.00	1	89.20	88.60	1	4,564	0.02%
2019/03/25	13	88.74	20	88.53	88.00	-7	4,545	-0.15%
2019/03/22	7	91.51	2	92.00	90.70	5	4,486	0.11%
2019/03/21	4	90.68	4	91.28	90.50	0	4,417	0.00%
2019/03/20	1	90.10	3	90.37	90.10	-2	4,398	-0.05%
2019/03/19	10	92.18	11	91.91	91.30	-1	4,352	-0.02%
2019/03/18	6	91.38	2.1	91.25	91.20	3.9	4,246	0.09%
2019/03/15	0	0.00	17	90.81	90.70	-17	4,229	-0.40%
2019/03/14	0	0.00	20	90.00	89.70	-20	4,210	-0.48%
2019/03/13	10	89.70	0	0.00	89.50	10	4,277	0.23%
2019/03/12	5	91.70	11	90.38	89.60	-6	4,307	-0.14%
2019/03/11	7	90.24	6	89.57	90.20	1	4,340	0.02%
2019/03/08	15	87.29	4	87.38	89.00	11	4,456	0.25%
2019/03/07	14	90.99	24	90.72	89.00	-10	4,428	-0.23%
2019/03/06	1	90.20	0	0.00	90.10	1	4,373	0.02%
2019/03/04	3	90.43	3	90.30	90.20	0	4,380	0.00%
2019/02/27	9	89.29	10	90.55	89.90	-1	4,342	-0.02%
2019/02/26	3	92.40	5	91.28	90.60	-2	4,290	-0.05%
2019/02/25	4	92.53	6	92.42	92.60	-2	4,249	-0.05%
2019/02/22	10	92.25	9.3	92.41	92.50	0.7	4,220	0.02%
2019/02/21	20	91.64	13	91.75	92.80	7	4,202	0.17%
2019/02/20	42	93.05	51	92.72	91.30	-9	4,173	-0.22%
2019/02/19	18	89.48	4	90.23	90.50	14	4,049	0.35%
2019/02/18	64	89.68	5	89.28	90.40	59	4,029	1.46%
2019/02/15	15	85.77	18.1	87.76	88.20	-3.1	3,774	-0.08%
2019/02/14	0	0.00	7	79.81	80.20	-7	3,364	-0.21%
2019/02/13	3	77.53	1	77.60	77.80	2	3,299	0.06%
2019/02/12	8	79.45	0	0.00	79.00	8	3,293	0.24%
2019/02/11	0	0.00	2	76.60	78.00	-2	3,235	-0.06%
2019/01/30	1	75.10	0	0.00	75.20	1	3,200	0.03%
2019/01/29	0	0.00	1	74.50	74.50	-1	3,272	-0.03%
2019/01/28	1	73.80	2	73.90	73.50	-1	3,262	-0.03%
2019/01/25	0	0.00	6	72.67	73.20	-6	3,338	-0.18%
2019/01/24	1	72.00	0	0.00	71.80	1	3,502	0.03%
2019/01/23	0	0.00	0.8	72.50	72.40	-0.8	3,529	-0.02%
2019/01/21	2	74.25	0	0.00	73.90	2	3,564	0.06%
2019/01/18	3	74.23	1	75.80	74.80	2	3,558	0.06%
2019/01/17	3	72.50	2	72.35	73.00	1	3,487	0.03%
2019/01/16	1	71.10	2	71.00	70.40	-1	3,417	-0.03%
2019/01/15	1	69.70	0	0.00	69.80	1	3,363	0.03%
2019/01/14	0	0.00	1	69.90	69.60	-1	3,353	-0.03%
2019/01/10	3	69.07	0	0.00	68.30	3	3,330	0.09%
2019/01/09	2	68.80	1	68.50	70.00	1	3,279	0.03%
2019/01/08	1	68.70	1	69.00	68.80	0	3,160	0.00%
2019/01/04	1	68.00	2	69.25	70.00	-1	3,153	-0.03%
2019/01/03	6	72.45	25	70.29	70.60	-19	3,174	-0.60%
2019/01/02	0	0.00	21	74.82	75.30	-21	3,106	-0.68%
2018/12/28	2	74.90	0	0.00	74.50	2	3,111	0.06%
2018/12/27	0	0.00	2	75.75	75.80	-2	3,103	-0.06%
2018/12/26	1	74.50	0	0.00	74.50	1	3,096	0.03%
2018/12/25	1	74.80	21	75.10	75.00	-20	3,096	-0.65%
2018/12/21	2	74.60	1	75.20	75.70	1	3,142	0.03%
2018/12/20	8	77.26	3	76.17	75.60	5	3,163	0.16%
2018/12/18	1	76.60	1	77.30	77.60	0	3,193	0.00%
2018/12/17	1	78.10	1	77.70	77.70	0	3,246	0.00%
2018/12/14	2	78.35	1	79.00	78.90	1	3,366	0.03%
2018/12/13	2	80.00	2	79.00	79.00	0	3,373	0.00%
2018/12/12	1	78.60	0	0.00	79.00	1	3,439	0.03%
2018/12/11	2	76.80	2	76.30	76.60	0	3,423	0.00%
2018/12/10	2	76.90	11	76.58	77.00	-9	3,409	-0.26%
2018/12/07	0	0.00	4.4	79.54	79.80	-4.4	3,395	-0.13%
2018/12/06	8	80.15	4	78.33	78.20	4	3,408	0.12%
2018/12/05	1	82.90	1	81.90	82.30	0	3,348	0.00%
2018/12/04	8	85.59	0	0.00	85.60	8	3,355	0.24%
2018/12/03	13	86.85	10	87.46	87.80	3	3,355	0.09%
2018/11/30	8	80.34	1	80.00	80.60	7	3,254	0.22%
2018/11/29	5	80.10	0	0.00	79.40	5	3,230	0.15%
2018/11/28	5	78.46	5	78.92	78.90	0	3,187	0.00%
2018/11/27	1	77.10	0	0.00	77.50	1	3,173	0.03%
2018/11/23	1	77.90	0	0.00	77.70	1	3,195	0.03%
2018/11/20	2	78.00	0	0.00	78.50	2	3,271	0.06%
2018/11/19	1	79.30	0	0.00	78.80	1	3,289	0.03%
2018/11/16	1	80.10	0	0.00	80.00	1	3,258	0.03%
2018/11/15	1	79.60	1	79.50	79.30	0	3,222	0.00%
2018/11/14	0	0.00	3	78.90	78.50	-3	3,218	-0.09%
2018/11/13	4	77.63	1	78.50	78.40	3	3,291	0.09%
2018/11/12	2	80.05	3	79.30	79.50	-1	3,299	-0.03%
2018/11/09	1	77.80	0	0.00	78.60	1	3,288	0.03%
2018/11/07	0	0.00	1	79.50	79.30	-1	3,309	-0.03%
2018/11/06	4	78.55	2	77.10	77.10	2	3,323	0.06%
2018/11/05	3	82.77	0	0.00	82.30	3	3,215	0.09%
2018/11/02	44	84.52	43	84.67	84.20	1	3,195	0.03%
2018/11/01	136	84.14	1	80.00	85.40	135	3,171	4.26%	大買/鉅額交易
2018/10/30	4	77.88	3	77.13	76.00	1	3,172	0.03%
2018/10/29	1	74.10	1	75.80	75.00	0	3,145	0.00%
2018/10/25	1	77.00	1	78.90	77.00	0	3,202	0.00%
2018/10/24	0	0.00	2	80.55	80.60	-2	3,294	-0.06%
2018/10/19	2	79.75	1	80.20	80.50	1	3,743	0.03%
2018/10/18	1	81.90	0	0.00	81.90	1	3,772	0.03%
2018/10/17	3	81.77	0	0.00	81.10	3	3,830	0.08%
2018/10/16	0	0.00	1	82.00	81.60	-1	3,888	-0.03%
2018/10/15	2	79.90	2	80.15	81.50	0	3,928	0.00%
2018/10/12	2	78.30	1	79.10	79.00	1	3,969	0.03%
2018/10/11	4	76.20	1	76.20	76.10	3	4,097	0.07%
2018/10/09	3	84.10	5	84.14	84.50	-2	4,055	-0.05%
2018/10/08	2	85.90	1	86.60	85.90	1	4,209	0.02%
2018/10/05	2	84.70	4	85.80	86.00	-2	4,331	-0.05%
2018/10/04	0	0.00	2	86.85	86.70	-2	4,389	-0.05%
2018/10/03	0.1	86.50	0	0.00	86.20	0.1	4,396	0.00%
2018/10/02	0	0.00	1	87.60	87.40	-1	4,409	-0.02%
2018/10/01	0	0.00	2	88.10	87.90	-2	4,427	-0.05%
2018/09/28	3	86.83	2	87.05	86.60	1	4,458	0.02%
2018/09/27	0	0.00	2.2	88.36	89.50	-2.2	4,434	-0.05%
2018/09/26	1	86.30	1	87.10	86.50	0	4,400	0.00%
2018/09/25	1	87.80	0	0.00	87.60	1	4,381	0.02%
2018/09/21	2	85.45	8.5	85.34	88.50	-6.5	4,382	-0.15%
2018/09/20	9	85.04	17	83.79	84.50	-8	4,339	-0.18%
2018/09/18	1	89.40	30	90.66	89.50	-29	4,257	-0.68%
2018/09/17	10	92.80	0	0.00	92.70	10	4,214	0.24%
2018/09/14	0	0.00	10	93.40	93.50	-10	4,229	-0.24%
2018/09/13	0	0.00	1	92.10	92.30	-1	4,232	-0.02%
2018/09/12	0	0.00	3	91.07	91.30	-3	4,204	-0.07%
2018/09/11	2	89.30	1	88.00	90.00	1	4,215	0.02%
2018/09/10	13	90.05	147	88.51	87.70	-134	4,220	-3.18%	大賣/鉅額交易
2018/09/07	24	90.71	35	91.75	91.80	-11	4,238	-0.26%
2018/09/06	6	93.83	2	93.40	93.40	4	4,217	0.09%
2018/09/05	0.2	97.00	0	0.00	97.00	0.2	4,210	0.00%
2018/09/04	7	98.33	1	98.50	97.80	6	4,253	0.14%
2018/09/03	1	97.50	0	0.00	97.20	1	4,257	0.02%
2018/08/30	2	99.00	2	98.65	99.00	0	4,286	0.00%
2018/08/29	16	97.77	2	97.65	97.80	14	4,258	0.33%
2018/08/28	3	94.30	0	0.00	95.00	3	4,210	0.07%
2018/08/24	1	90.40	52	90.73	90.50	-51	4,226	-1.21%
2018/08/23	1	93.00	20	93.10	93.00	-19	4,218	-0.45%
2018/08/22	3	94.37	0	0.00	93.50	3	4,238	0.07%
2018/08/21	2	94.25	14	93.71	95.00	-12	4,247	-0.28%
2018/08/20	13	94.59	36	94.05	91.30	-23	4,218	-0.55%
2018/08/17	6	102.00	14	101.99	98.60	-8	4,127	-0.19%
2018/08/16	6	100.67	1	99.50	101.00	5	4,083	0.12%
2018/08/15	6	99.98	2	100.25	100.00	4	4,059	0.10%
2018/08/14	8	102.13	0	0.00	102.50	8	4,027	0.20%
2018/08/13	10	100.50	3	101.33	101.50	7	4,045	0.17%
2018/08/10	0	0.00	1	102.50	102.50	-1	3,992	-0.03%
2018/08/09	4	104.00	7	103.64	103.50	-3	4,011	-0.07%
2018/08/08	23.5	105.12	0	0.00	104.00	23.5	4,009	0.59%
2018/08/07	30	111.03	4	111.25	111.50	26	3,939	0.66%
2018/08/06	4	110.88	39	112.40	111.50	-35	3,881	-0.90%
2018/08/03	51	108.98	8	108.19	108.00	43	3,737	1.15%
2018/08/02	11	107.55	4	107.75	108.00	7	3,710	0.19%
2018/08/01	0	0.00	1	108.00	108.00	-1	3,704	-0.03%
2018/07/31	7.1	105.60	10	105.25	108.00	-2.9	3,742	-0.08%
2018/07/30	7	105.71	6	105.33	107.00	1	3,707	0.03%
2018/07/27	17	98.79	20	99.77	104.50	-3	3,620	-0.08%
2018/07/26	13	100.02	2	100.25	99.80	11	3,369	0.33%
2018/07/25	1	102.00	0	0.00	103.00	1	3,354	0.03%
2018/07/24	2	101.75	9	101.94	102.50	-7	3,436	-0.20%
2018/07/23	5	102.60	10	104.50	102.50	-5	3,566	-0.14%
2018/07/20	1	107.00	5	106.40	105.50	-4	3,569	-0.11%
2018/07/19	1	106.00	15	104.77	106.00	-14	3,573	-0.39%
2018/07/18	9	107.11	8	105.81	105.50	1	3,636	0.03%
2018/07/17	3	103.17	2	103.50	103.00	1	3,532	0.03%
2018/07/16	4	104.13	55	103.05	104.00	-51	3,504	-1.46%
2018/07/13	10	100.05	1	100.50	100.50	9	3,327	0.27%
2018/07/12	14	97.89	2	97.20	97.90	12	3,220	0.37%
2018/07/11	2	94.95	0	0.00	95.00	2	3,156	0.06%
2018/07/10	0	95.70	1	95.40	95.40	-1	3,176	-0.03%
2018/07/09	1	94.80	1	94.60	95.00	0	3,228	0.00%
2018/07/06	1	91.80	0	0.00	93.50	1	3,286	0.03%
2018/07/05	1	93.10	0	0.00	93.20	1	3,313	0.03%
2018/07/04	0	0.00	1	94.50	94.80	-1	3,362	-0.03%
2018/07/03	0	0.00	8	94.90	93.10	-8	3,428	-0.23%
2018/07/02	1	94.40	7	95.47	94.00	-6	3,548	-0.17%
2018/06/29	1	94.90	6	94.68	94.00	-5	3,575	-0.14%
2018/06/28	1	94.20	0	0.00	93.00	1	3,579	0.03%
2018/06/27	5	94.12	11	93.68	94.70	-6	3,620	-0.17%
2018/06/26	14	90.68	30	90.87	90.90	-16	3,625	-0.44%
2018/06/25	2	92.60	2	92.50	92.30	0	3,697	0.00%
2018/06/22	4	93.68	1.1	93.60	93.20	2.9	3,727	0.08%
2018/06/21	28	93.98	1	93.60	94.70	27	3,788	0.71%
2018/06/20	11	93.65	31	93.68	92.60	-20	3,867	-0.52%
2018/06/19	4	95.70	5	96.34	95.00	-1	3,868	-0.03%
2018/06/15	4	97.63	11	97.08	97.40	-7	3,862	-0.18%
2018/06/14	5	95.84	5	94.82	95.00	0	3,778	0.00%
2018/06/13	5	93.56	0	0.00	95.20	5	3,737	0.13%
2018/06/12	60	93.70	11	93.77	93.60	49	3,711	1.32%
2018/06/11	19	91.61	9	91.08	91.70	10	3,659	0.27%
2018/06/08	6	92.00	1	92.50	91.00	5	3,669	0.14%
2018/06/07	8	91.66	0	0.00	92.10	8	3,687	0.22%
2018/06/06	1	90.40	16	90.46	91.00	-15	3,680	-0.41%
2018/06/05	7	90.90	0	0.00	89.60	7	3,671	0.19%
2018/06/04	0	0.00	3	89.33	90.50	-3	3,683	-0.08%
2018/06/01	3	86.80	0	0.00	87.80	3	3,693	0.08%
2018/05/31	2	86.80	0	0.00	86.80	2	3,672	0.05%
2018/05/30	1.1	86.72	0	0.00	86.60	1.1	3,663	0.03%
2018/05/29	1	86.70	0	86.80	86.30	1	3,655	0.03%
2018/05/28	3	88.10	0	0.00	87.70	3	3,665	0.08%
2018/05/25	1	87.00	0	0.00	86.90	1	3,668	0.03%
2018/05/24	10	87.65	10	87.60	87.80	0	3,677	0.00%
2018/05/23	0	0.00	15	87.47	87.40	-15	3,750	-0.40%
2018/05/22	15	88.20	0	0.00	88.30	15	3,767	0.40%
2018/05/21	3	88.33	7	88.60	88.20	-4	3,778	-0.11%
2018/05/18	0	0.00	1	85.50	85.60	-1	3,778	-0.03%
2018/05/17	2	85.60	83	84.90	85.20	-81	3,842	-2.11%
2018/05/16	2	83.50	42	84.47	83.00	-40	3,843	-1.04%
2018/05/14	11	86.39	0	0.00	85.60	11	3,973	0.28%
2018/05/10	1	86.20	0	0.00	85.60	1	4,040	0.02%
2018/05/09	0	0.00	4	85.75	85.00	-4	4,076	-0.10%
2018/05/08	12	85.88	20	84.00	86.00	-8	4,233	-0.19%
2018/05/07	13	81.80	0	0.00	83.00	13	4,280	0.30%
2018/05/04	6	79.80	1	80.00	80.00	5	4,308	0.12%
2018/05/02	0	0.00	5	79.74	79.50	-5	4,338	-0.12%
2018/04/30	12	77.98	101	78.25	78.10	-89	4,380	-2.03%	大賣/
2018/04/27	41	78.56	3	79.00	79.40	38	4,302	0.88%
2018/04/26	2	85.70	1	90.00	84.60	1	4,171	0.02%
2018/04/25	6	86.58	1	85.70	88.20	5	4,111	0.12%
2018/04/24	7	88.17	2	89.55	88.10	5	4,094	0.12%
2018/04/23	3	95.73	0.2	94.00	93.50	2.8	3,990	0.07%
2018/04/20	1	97.90	3	98.60	97.90	-2	3,969	-0.05%
2018/04/18	0	0.00	1	99.00	97.60	-1	4,034	-0.02%
2018/04/17	1	97.00	1	98.00	97.90	0	4,068	0.00%
2018/04/16	0	0.00	10	97.40	97.30	-10	4,108	-0.24%
2018/04/13	11	97.36	3	98.60	97.20	8	4,165	0.19%
2018/04/12	0.2	99.40	1	97.80	99.20	-0.8	4,166	-0.02%
2018/04/11	0	0.00	1	96.00	95.80	-1	4,124	-0.02%
2018/04/10	7	95.40	0	0.00	94.50	7	4,098	0.17%
2018/04/09	0	0.00	1	95.50	95.60	-1	4,095	-0.02%
2018/04/03	7	94.61	1	93.60	94.00	6	4,094	0.15%
2018/04/02	1	98.40	0	0.00	98.00	1	3,975	0.03%
2018/03/31	2	99.90	1	99.30	99.20	1	4,008	0.02%
2018/03/30	2	99.40	0	0.00	100.00	2	4,044	0.05%
2018/03/29	3	99.80	0	0.00	99.90	3	4,193	0.07%
2018/03/28	3	102.00	0	0.00	100.00	3	4,166	0.07%
2018/03/27	0	0.00	3	105.50	103.50	-3	4,103	-0.07%
2018/03/26	13	103.12	0	0.00	103.50	13	4,108	0.32%
2018/03/23	11	105.95	27	105.87	104.50	-16	4,164	-0.38%
2018/03/22	0	0.00	4	110.88	109.50	-4	4,103	-0.10%
2018/03/21	2	109.00	1.1	109.91	109.00	0.9	4,095	0.02%
2018/03/20	3	109.00	5	109.00	109.00	-2	4,086	-0.05%
2018/03/16	1	110.00	0	0.00	109.00	1	4,182	0.02%
2018/03/14	1	110.00	0	0.00	110.00	1	4,254	0.02%
2018/03/13	6	110.58	0	0.00	111.00	6	4,266	0.14%
2018/03/12	0	0.00	2.1	112.21	111.50	-2.1	4,307	-0.05%
2018/03/09	1	110.50	0	0.00	110.50	1	4,380	0.02%
2018/03/08	4	109.00	2	108.50	109.00	2	4,573	0.04%
2018/03/07	4	109.63	1	110.00	109.00	3	4,744	0.06%
2018/03/06	0	0.00	10	112.50	112.50	-10	4,917	-0.20%
2018/03/02	0	0.00	4	114.00	113.50	-4	5,020	-0.08%
2018/03/01	4	113.38	4	113.88	115.00	0	5,040	0.00%
2018/02/23	2	114.00	2	114.25	113.50	0	5,292	0.00%
2018/02/22	1	112.50	4	112.00	112.50	-3	5,483	-0.05%
2018/02/21	3	111.00	0	0.00	111.50	3	5,485	0.05%
2018/02/12	11	108.64	1	108.50	108.00	10	5,486	0.18%
2018/02/09	1	105.50	1	109.50	110.50	0	5,481	0.00%
2018/02/08	5	109.50	1	109.50	109.00	4	5,497	0.07%
2018/02/07	1	109.00	7	111.57	108.50	-6	5,493	-0.11%
2018/02/06	9	106.39	5	107.80	106.00	4	5,460	0.07%
2018/02/05	11	112.00	0	0.00	113.50	11	5,403	0.20%
2018/02/02	0	0.00	2	114.25	115.00	-2	5,383	-0.04%
2018/02/01	5	112.20	2	113.25	111.50	3	5,377	0.06%
2018/01/31	10	111.20	1	112.00	111.00	9	5,403	0.17%
2018/01/30	4	116.63	4	114.13	115.50	0	5,251	0.00%
2018/01/29	1	119.50	14	120.21	120.50	-13	5,186	-0.25%
2018/01/26	1	117.00	0	0.00	117.00	1	5,166	0.02%
2018/01/25	1	115.50	31	116.03	116.00	-30	5,248	-0.57%
2018/01/24	10	115.50	14	115.54	115.50	-4	5,299	-0.08%
2018/01/23	2	113.00	0	0.00	113.00	2	5,328	0.04%
2018/01/22	0.1	113.00	0	0.00	113.00	0.1	5,439	0.00%
2018/01/19	2	109.50	0	0.00	109.50	2	5,798	0.03%
2018/01/18	1	111.00	2	112.25	110.50	-1	5,943	-0.02%
2018/01/17	1	110.00	0	0.00	110.50	1	5,964	0.02%
2018/01/16	0	0.00	5	110.90	111.00	-5	6,065	-0.08%
2018/01/15	0	0.00	1	109.50	110.00	-1	6,056	-0.02%
2018/01/12	0	0.00	6	107.67	108.00	-6	6,042	-0.10%
2018/01/09	3	108.33	0	0.00	106.00	3	6,059	0.05%
2018/01/08	2	108.25	3	109.83	110.00	-1	6,038	-0.02%
2018/01/05	2	107.00	0	0.00	107.50	2	6,017	0.03%
2018/01/04	2	108.50	2	109.00	107.50	0	6,019	0.00%
2018/01/03	5	109.50	0	0.00	108.50	5	6,033	0.08%
2018/01/02	13	108.96	12	109.29	111.00	1	6,081	0.02%