台化 (1326)-第一金-高雄券商分點個股進出

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

台化

(1326)

可現股當沖

股價
55.5
漲跌
▼0.3
漲幅
-0.54%
成交量
7,420張
產業
上市塑膠類股
979人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台化 (1326)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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	3	55.80	0	0.00	55.50	3	4,408	0.07%
2024/04/29	0	0.00	7	55.21	55.80	-7	4,363	-0.16%
2024/04/26	1	53.90	0	0.00	53.90	1	4,319	0.02%
2024/04/24	0	0.00	8	55.26	54.80	-8	4,354	-0.18%
2024/04/23	0	0.00	0	55.00	54.90	0	4,502	0.00%
2024/04/22	2	54.50	57	55.17	55.10	-55	4,746	-1.16%
2024/04/19	4.1	52.58	0	52.63	52.40	4.1	4,638	0.09%
2024/04/18	0	0.00	1	53.40	53.60	-1	4,458	-0.02%
2024/04/17	53	53.60	0	0.00	53.60	53	4,430	1.20%
2024/04/16	3.3	53.94	0.2	54.90	53.90	3.1	4,398	0.07%
2024/04/15	0	0.00	1	55.20	55.00	-1	4,305	-0.02%
2024/04/12	7	55.16	1	55.30	55.30	6	4,279	0.14%
2024/04/11	2	55.30	0	0.00	55.50	2	4,223	0.05%
2024/04/10	45	56.10	0	0.00	56.10	45	4,184	1.08%
2024/04/09	1	55.90	0	0.00	55.90	1	4,209	0.02%
2024/04/08	4	55.00	1	55.10	55.10	3	4,174	0.07%
2024/04/03	7	55.37	0	0.00	55.10	7	4,177	0.17%
2024/04/02	1	55.70	3	55.67	55.90	-2	4,157	-0.05%
2024/04/01	1	55.80	1	56.00	56.10	0	4,189	0.00%
2024/03/29	2	55.70	0	0.00	55.20	2	4,160	0.05%
2024/03/28	1	54.60	0	0.00	54.70	1	4,129	0.02%
2024/03/27	2	55.25	3	55.20	55.10	-1	4,193	-0.02%
2024/03/21	0.2	54.80	0	0.00	54.90	0.2	4,159	0.00%
2024/03/20	2	53.60	1	53.80	53.70	1	4,202	0.02%
2024/03/15	1	55.30	0	0.00	55.60	1	4,145	0.02%
2024/03/12	1	55.60	3	55.50	55.70	-2	4,042	-0.05%
2024/03/11	3	55.00	0	0.00	55.30	3	4,054	0.07%
2024/03/08	1	54.50	0	0.00	54.80	1	4,076	0.02%
2024/03/07	0	0.00	1	54.60	55.00	-1	4,048	-0.02%
2024/03/06	0	55.25	0	0.00	55.00	0	3,998	0.00%
2024/03/05	3	55.10	0	0.00	55.00	3	4,058	0.07%
2024/03/01	19	56.36	1.2	56.02	56.10	17.8	4,065	0.44%
2024/02/29	0	0.00	4	57.20	57.20	-4	4,049	-0.10%
2024/02/27	1	56.00	5	56.08	56.10	-4	3,963	-0.10%
2024/02/26	0	56.10	0	0.00	56.40	0	3,947	0.00%
2024/02/22	0	0.00	1	57.20	56.80	-1	3,984	-0.03%
2024/02/21	0	0.00	8	58.00	57.40	-8	3,980	-0.20%
2024/02/20	1	58.00	0	0.00	57.90	1	4,012	0.02%
2024/02/16	1	57.10	0	0.00	57.40	1	4,176	0.02%
2024/02/15	1	55.60	0	0.00	56.50	1	4,172	0.02%
2024/02/05	1	57.10	0	0.00	57.10	1	4,077	0.02%
2024/02/02	1.1	57.14	0	0.00	57.90	1.1	4,041	0.03%
2024/01/30	3	57.37	0	0.00	56.80	3	4,045	0.07%
2024/01/29	6	57.92	1	58.10	57.90	5	4,067	0.12%
2024/01/23	1	55.50	0	0.00	55.70	1	4,043	0.02%
2024/01/22	1.1	55.71	1	55.70	55.60	0.1	4,008	0.00%
2024/01/18	0	0.00	1	56.00	55.80	-1	3,962	-0.03%
2024/01/17	12	56.12	2	56.10	55.80	10	3,929	0.25%
2024/01/16	9	57.64	50	57.10	57.00	-41	3,771	-1.09%
2024/01/15	0.1	60.00	49	59.70	59.70	-48.9	3,487	-1.40%
2024/01/12	2	60.25	0	0.00	60.10	2	3,487	0.06%
2024/01/11	2	60.15	0	0.00	60.30	2	3,525	0.06%
2024/01/10	1	60.60	0	0.00	60.30	1	3,706	0.03%
2024/01/04	1	61.10	0	0.00	61.10	1	3,802	0.03%
2024/01/03	5	61.38	2	61.10	61.10	3	3,849	0.08%
2024/01/02	0.1	62.00	2	62.60	62.30	-2	3,797	-0.05%
2023/12/29	30	62.60	0	0.00	62.30	30	3,809	0.79%
2023/12/28	0	0.00	10	62.62	62.80	-10	3,845	-0.26%
2023/12/25	0	61.60	0	0.00	61.50	0	3,797	0.00%
2023/12/22	3	61.70	1	61.30	61.40	2	3,852	0.05%
2023/12/19	5	62.96	0	0.00	62.80	5	3,695	0.14%
2023/12/18	2	63.25	0	0.00	63.50	2	3,728	0.05%
2023/12/14	0	0.00	7	63.49	63.50	-7	3,661	-0.19%
2023/12/13	4.1	62.90	1	62.90	62.60	3.1	3,642	0.08%
2023/12/12	6	63.23	0	0.00	63.00	6	3,713	0.16%
2023/12/11	3	63.10	0	0.00	63.40	3	3,781	0.08%
2023/12/04	0	0.00	3	63.50	63.70	-3	3,734	-0.08%
2023/12/01	0	0.00	21.1	64.10	64.00	-21.1	3,729	-0.56%
2023/11/29	0	0.00	10	64.60	64.30	-10	3,663	-0.27%
2023/11/27	0.1	63.60	0	0.00	63.30	0.1	3,716	0.00%
2023/11/21	1.9	64.38	0	0.00	65.00	1.9	3,766	0.05%
2023/11/20	1	63.70	5	63.70	63.80	-4	3,747	-0.11%
2023/11/17	0	0.00	1	64.90	64.20	-1	3,776	-0.03%
2023/11/16	0	0.00	1	64.80	65.00	-1	3,822	-0.03%
2023/11/13	0	0.00	1	62.40	62.50	-1	4,010	-0.02%
2023/11/10	1	62.80	0	0.00	62.60	1	4,115	0.02%
2023/11/08	0	0.00	2	62.60	62.80	-2	4,229	-0.05%
2023/11/07	1	62.70	12	62.93	63.20	-11	4,223	-0.26%
2023/11/06	0	0.00	2.2	63.00	63.20	-2.2	4,222	-0.05%
2023/11/02	0.1	61.50	0	0.00	61.20	0.1	4,160	0.00%
2023/11/01	0.2	61.00	0	0.00	60.80	0.2	4,149	0.00%
2023/10/30	0	0.00	2	60.85	60.80	-2	4,231	-0.05%
2023/10/27	1	60.90	0	0.00	60.80	1	4,244	0.02%
2023/10/26	5	60.86	1	60.60	60.60	4	4,262	0.09%
2023/10/24	0	62.00	1	61.70	61.60	-1	4,199	-0.02%
2023/10/23	3	61.70	0	0.00	61.60	3	4,212	0.07%
2023/10/20	8	62.26	0	0.00	62.00	8	4,208	0.19%
2023/10/18	9	63.09	24	63.12	64.80	-15	4,174	-0.36%
2023/10/17	2	63.65	2	63.60	63.70	0	3,985	0.00%
2023/10/16	2	63.05	2	62.60	63.80	0	3,978	0.00%
2023/10/13	1	62.50	0	0.00	62.80	1	3,954	0.03%
2023/10/12	1	62.60	0	0.00	63.00	1	3,928	0.03%
2023/10/11	4	61.55	1	61.40	61.90	3	3,928	0.08%
2023/10/06	1	60.90	0	0.00	61.20	1	3,913	0.03%
2023/10/05	10	60.90	0	0.00	60.90	10	3,922	0.25%
2023/10/04	9	60.31	1	60.20	60.20	8	3,916	0.20%
2023/10/03	1	61.00	0	0.00	61.00	1	3,892	0.03%
2023/09/27	12	61.90	0	0.00	61.70	12	4,062	0.30%
2023/09/26	3	63.30	10	63.30	63.20	-7	4,044	-0.17%
2023/09/22	6	64.00	0	0.00	64.10	6	4,098	0.15%
2023/09/21	3	64.20	1	64.00	63.90	2	4,132	0.05%
2023/09/20	0	0.00	6	64.90	64.80	-6	4,099	-0.15%
2023/09/19	5	63.66	0	0.00	64.10	5	4,061	0.12%
2023/09/18	9	64.49	0	0.00	64.30	9	4,046	0.22%
2023/09/15	17	65.52	0	0.00	65.80	17	4,027	0.42%
2023/09/13	0	0.00	10	65.20	65.10	-10	3,854	-0.26%
2023/09/11	0	0.00	0.5	64.00	64.20	-0.5	3,882	-0.01%
2023/09/08	4	63.50	0	0.00	63.50	4	3,869	0.10%
2023/09/07	0	0.00	1	63.50	63.40	-1	3,904	-0.03%
2023/09/06	10	63.60	0	0.00	63.00	10	3,883	0.26%
2023/09/05	2	63.70	0	0.00	63.80	2	3,869	0.05%
2023/09/01	0	0.00	1	63.20	63.30	-1	3,851	-0.03%
2023/08/31	0.2	61.67	0	0.00	62.00	0.2	3,818	0.00%
2023/08/30	3.1	61.71	4	61.70	61.80	-0.9	3,691	-0.02%
2023/08/29	0.4	61.10	0	0.00	61.80	0.4	3,678	0.01%
2023/08/28	7	60.81	0	0.00	60.90	7	3,646	0.19%
2023/08/25	0.4	60.90	0	0.00	60.70	0.4	3,740	0.01%
2023/08/24	0.1	60.80	5	60.50	60.70	-4.9	3,740	-0.13%
2023/08/23	2	60.70	0	0.00	60.50	2	3,701	0.05%
2023/08/22	1	60.40	0	0.00	60.50	1	3,662	0.03%
2023/08/21	1	61.10	0	0.00	61.20	1	3,589	0.03%
2023/08/18	5	62.12	1	62.00	62.10	4	3,536	0.11%
2023/08/17	16.3	60.00	1	61.80	62.00	15.3	3,448	0.44%
2023/08/16	6.3	62.45	4	62.25	62.80	2.3	3,251	0.07%
2023/08/15	1.5	63.83	0	0.00	63.60	1.5	3,197	0.05%
2023/08/14	1	65.00	0	0.00	64.60	1	3,138	0.03%
2023/08/10	0	0.00	120	65.90	65.90	-120	3,190	-3.76%	大賣/鉅額交易
2023/08/09	0.1	66.20	0.2	66.20	66.20	-0.1	3,171	0.00%
2023/08/08	1	65.60	0	0.00	65.40	1	3,182	0.03%
2023/08/07	2	66.65	0	0.00	66.50	2	3,151	0.06%
2023/08/04	0	0.00	4	66.30	67.00	-4	3,164	-0.13%
2023/08/02	1	65.80	0	0.00	65.40	1	3,104	0.03%
2023/07/31	0	0.00	0.1	65.80	65.40	-0.1	3,033	0.00%
2023/07/28	1	65.40	0	0.00	65.10	1	3,002	0.03%
2023/07/26	5	65.30	2	65.40	65.40	3	3,002	0.10%
2023/07/25	1	64.20	0	0.00	64.10	1	2,982	0.03%
2023/07/19	0	64.80	0	0.00	64.30	0	2,928	0.00%
2023/07/18	2	64.50	0	0.00	64.40	2	2,912	0.07%
2023/07/17	5	64.90	0	0.00	64.80	5	2,886	0.17%
2023/07/14	3.2	64.62	0	0.00	65.00	3.2	2,892	0.11%
2023/07/13	1.1	64.81	0	0.00	64.10	1.1	2,844	0.04%
2023/07/12	0.2	64.50	0	0.00	64.30	0.2	2,811	0.01%
2023/07/10	3	63.57	0	0.00	63.60	3	2,789	0.11%
2023/07/07	2.2	63.54	0	0.00	63.70	2.2	2,762	0.08%
2023/07/06	5	64.50	0	0.00	64.40	5	2,708	0.18%
2023/07/05	8	66.13	0	0.00	65.60	8	2,585	0.31%
2023/07/04	0	0.00	3	66.40	66.30	-3	2,515	-0.12%
2023/06/30	2	67.30	0	0.00	67.10	2	2,459	0.08%
2023/06/29	1	67.50	0	0.00	67.60	1	2,423	0.04%
2023/06/28	1	67.70	0	0.00	67.60	1	2,399	0.04%
2023/06/27	0.1	68.10	0	0.00	68.10	0.1	2,387	0.00%
2023/06/19	2	67.80	0	0.00	67.80	2	2,403	0.08%
2023/06/15	0	0.00	1	68.20	68.40	-1	2,327	-0.04%
2023/06/13	2	68.60	0	0.00	68.60	2	2,435	0.08%
2023/06/09	0	69.30	0	0.00	69.30	0	2,434	0.00%
2023/05/30	1	68.90	0	0.00	68.60	1	2,419	0.04%
2023/05/22	0	0.00	1	70.50	70.00	-1	2,364	-0.04%
2023/05/19	0	0.00	3	70.10	70.30	-3	2,342	-0.13%
2023/05/18	0	0.00	18	69.70	69.90	-18	2,285	-0.79%
2023/05/10	2	68.20	0	0.00	68.40	2	2,209	0.09%
2023/05/09	40	69.00	0	0.00	69.40	40	2,200	1.82%
2023/05/05	0	0.00	1	69.00	69.00	-1	2,180	-0.05%
2023/05/04	28	68.80	0	0.00	69.00	28	2,225	1.26%
2023/04/28	1	69.00	0	0.00	68.90	1	2,426	0.04%
2023/04/24	0.1	69.00	0	0.00	69.40	0.1	2,472	0.00%
2023/04/20	0	0.00	1	68.70	68.80	-1	2,512	-0.04%
2023/04/14	1	70.10	0	0.00	70.20	1	2,569	0.04%
2023/03/23	1	68.90	0	0.00	69.60	1	2,560	0.04%
2023/03/22	8	68.45	0	0.00	68.30	8	2,562	0.31%
2023/03/20	1	68.00	0	0.00	68.00	1	2,584	0.04%
2023/03/17	0	0.00	1	67.80	68.50	-1	2,604	-0.04%
2023/03/16	0.1	67.50	0	0.00	67.50	0.1	2,565	0.00%
2023/03/15	0	0.00	1	68.30	68.00	-1	2,552	-0.04%
2023/03/14	0	0.00	1	68.60	68.40	-1	2,550	-0.04%
2023/03/10	1	69.50	8	69.30	69.40	-7	2,508	-0.28%
2023/03/08	0	0.00	2	70.85	71.10	-2	2,544	-0.08%
2023/03/06	0	0.00	0.2	70.94	70.90	-0.2	2,582	-0.01%
2023/03/03	0	70.60	0	0.00	70.60	0	2,605	0.00%
2023/03/01	0	70.75	0	0.00	70.50	0	2,675	0.00%
2023/02/23	0	72.10	0	0.00	71.90	0	2,671	0.00%
2023/02/22	0	71.33	0	0.00	71.60	0	2,671	0.00%
2023/02/21	1	71.60	0	73.00	71.60	1	2,673	0.04%
2023/02/20	0	0.00	3	71.30	71.60	-3	2,739	-0.11%
2023/02/17	0	71.25	0	0.00	71.50	0	2,797	0.00%
2023/02/16	0	71.45	0	0.00	71.20	0	2,887	0.00%
2023/02/15	0	71.38	0	0.00	71.00	0	2,974	0.00%
2023/02/13	1	70.90	0	0.00	70.90	1	3,009	0.03%
2023/02/10	0	70.80	0	0.00	70.90	0	3,019	0.00%
2023/02/09	1	70.90	0	71.20	70.90	1	3,030	0.03%
2023/02/08	20	71.20	0	0.00	71.20	20	3,029	0.66%
2023/02/07	0	71.60	0	0.00	71.30	0	3,038	0.00%
2023/02/02	0	72.00	0	0.00	72.00	0	3,065	0.00%
2023/02/01	0	72.60	0	0.00	72.60	0	3,075	0.00%
2023/01/31	0	73.00	0	0.00	72.20	0	3,119	0.00%
2023/01/13	0	0.00	1	72.00	72.40	-1	2,984	-0.03%
2022/12/26	0	0.00	2	70.20	70.50	-2	3,334	-0.06%
2022/12/23	0	0.00	1	69.10	69.40	-1	3,415	-0.03%
2022/12/21	1	69.30	0	0.00	69.40	1	3,515	0.03%
2022/12/20	5	69.74	0	0.00	69.20	5	3,547	0.14%
2022/12/12	1	70.60	0	0.00	71.00	1	3,533	0.03%
2022/12/09	2	71.10	0	0.00	70.90	2	3,604	0.06%
2022/12/08	2	71.00	1	71.10	71.10	1	3,599	0.03%
2022/12/05	0	0.00	10	74.10	74.10	-10	3,565	-0.28%
2022/12/02	1	74.60	0	0.00	74.50	1	3,566	0.03%
2022/12/01	1	75.40	0	0.00	75.40	1	3,609	0.03%
2022/11/30	1	74.20	1	76.10	76.10	0	3,573	0.00%
2022/11/29	3	73.00	0	0.00	74.00	3	3,500	0.09%
2022/11/25	2	73.70	0	0.00	74.00	2	3,537	0.06%
2022/10/27	0	0.00	5	69.30	69.00	-5	3,216	-0.16%
2022/10/25	0	0.00	1	68.40	68.60	-1	3,204	-0.03%
2022/10/24	1	68.00	3	68.23	68.10	-2	3,197	-0.06%
2022/10/13	0	0.00	1	65.40	65.40	-1	3,295	-0.03%
2022/10/12	1	67.30	1	66.70	66.70	0	3,340	0.00%
2022/09/30	0	0.00	2	68.80	69.10	-2	3,837	-0.05%
2022/09/29	0.1	68.40	0	0.00	68.80	0.1	3,826	0.00%
2022/09/28	0.3	67.50	0	0.00	67.20	0.3	3,856	0.01%
2022/09/22	0	0.00	96	67.60	67.70	-96	4,047	-2.37%
2022/09/21	1	67.80	0	0.00	67.70	1	4,087	0.02%
2022/09/15	49	68.70	0	0.00	68.70	49	4,474	1.10%
2022/09/14	47	68.10	0	0.00	68.10	47	4,484	1.05%
2022/09/13	2	69.90	0	0.00	69.50	2	4,516	0.04%
2022/09/07	0	0.00	43	67.00	67.00	-43	4,643	-0.93%
2022/09/06	0.1	68.00	1	68.00	68.20	-1	4,676	-0.02%
2022/09/05	5	67.60	0	0.00	67.70	5	4,717	0.11%
2022/09/01	1	67.20	0	0.00	67.50	1	4,805	0.02%
2022/08/30	4	68.30	0	0.00	68.40	4	4,812	0.08%
2022/08/29	6	68.60	0	0.00	68.60	6	4,797	0.13%
2022/08/24	2	69.50	2	69.70	69.70	0	4,810	0.00%
2022/08/23	1	69.70	0	0.00	69.50	1	5,138	0.02%
2022/08/22	0	0.00	3	70.30	70.50	-3	5,233	-0.06%
2022/08/16	1	70.30	0	0.00	70.00	1	5,402	0.02%
2022/08/15	1	70.60	1	70.50	70.50	0	5,438	0.00%
2022/08/11	0	0.00	1	69.10	69.30	-1	5,491	-0.02%
2022/08/10	2	68.10	1	68.20	68.30	1	5,530	0.02%
2022/08/05	44	69.12	1	69.10	69.10	43	5,613	0.77%
2022/08/04	1	68.00	1	69.10	69.00	0	5,669	0.00%
2022/08/03	1	68.90	22	69.00	69.30	-21	5,633	-0.37%
2022/08/02	0	0.00	2	69.00	68.90	-2	5,637	-0.04%
2022/08/01	0	0.00	10	70.20	70.10	-10	5,604	-0.18%
2022/07/27	1	68.40	1	68.50	68.70	0	5,588	0.00%
2022/07/26	2	69.15	2	68.40	68.40	0	5,569	0.00%
2022/07/22	1	67.70	0	0.00	67.80	1	5,591	0.02%
2022/07/21	11	67.59	0	0.00	67.70	11	5,545	0.20%
2022/07/20	2	67.00	1	66.80	66.80	1	5,537	0.02%
2022/07/19	4	66.38	4	66.50	66.50	0	5,517	0.00%
2022/07/18	7	65.59	2	65.80	65.80	5	5,492	0.09%
2022/07/15	3	65.53	2	65.60	65.60	1	5,469	0.02%
2022/07/14	3	65.90	2	66.10	66.10	1	5,564	0.02%
2022/07/13	17.9	66.59	4	66.83	66.30	13.9	5,517	0.25%
2022/07/12	9	65.20	3	64.60	64.60	6	5,386	0.11%
2022/07/08	1	70.20	0	0.00	70.10	1	5,154	0.02%
2022/06/30	0	0.00	59	74.90	74.70	-59	4,919	-1.20%
2022/06/28	37	76.72	2	77.60	76.80	35	4,802	0.73%
2022/06/27	25	81.50	0	0.00	81.50	25	4,712	0.53%
2022/06/24	1	81.60	1	81.40	81.40	0	4,602	0.00%
2022/06/21	4	81.05	4	81.20	81.20	0	4,575	0.00%
2022/06/20	2	80.25	2	80.00	80.00	0	4,572	0.00%
2022/06/17	0	0.00	1	80.90	81.30	-1	4,552	-0.02%
2022/06/16	0	0.00	20	81.80	81.50	-20	4,496	-0.44%
2022/06/14	1	81.60	1	81.40	81.40	0	4,522	0.00%
2022/06/13	9	81.20	0	0.00	81.30	9	4,531	0.20%
2022/06/10	3	81.80	3	82.40	82.50	0	4,494	0.00%
2022/06/07	0	81.40	0	0.00	81.50	0	4,526	0.00%
2022/06/01	21	81.52	2	81.75	81.70	19	4,675	0.41%
2022/05/25	2	80.15	3	80.37	80.40	-1	4,348	-0.02%
2022/05/23	1	79.80	1	80.00	80.00	0	4,368	0.00%
2022/05/20	0	0.00	1	79.60	79.70	-1	4,387	-0.02%
2022/05/17	0	0.00	1	78.40	78.40	-1	4,302	-0.02%
2022/05/12	0	0.00	1	76.10	76.10	-1	4,236	-0.02%
2022/05/10	1	78.60	0	0.00	78.70	1	4,149	0.02%
2022/05/06	1	79.10	0	0.00	79.20	1	4,111	0.02%
2022/04/25	0	0.00	20	79.60	80.20	-20	4,143	-0.48%
2022/04/21	0	0.00	2	80.20	80.90	-2	3,986	-0.05%
2022/04/20	1	79.20	0	0.00	80.00	1	3,933	0.03%
2022/04/11	1	78.60	0	0.00	78.50	1	3,810	0.03%
2022/04/08	0	0.00	1	79.10	79.30	-1	3,790	-0.03%
2022/04/07	2	78.80	0	0.00	78.70	2	3,802	0.05%
2022/03/30	7	79.09	0	0.00	79.00	7	3,613	0.19%
2022/03/29	7	78.80	20	78.70	79.00	-13	3,545	-0.37%
2022/03/25	1	79.40	0	0.00	79.30	1	3,437	0.03%
2022/03/24	1	79.80	0	0.00	79.80	1	3,405	0.03%
2022/03/23	31	80.01	0	0.00	80.20	31	3,386	0.92%
2022/03/21	1	80.20	0	0.00	80.20	1	3,354	0.03%
2022/03/18	20	79.70	0	0.00	79.90	20	3,360	0.60%
2022/03/11	7	79.16	3	79.03	79.20	4	3,137	0.13%
2022/03/10	4	80.13	0	0.00	80.40	4	3,057	0.13%
2022/03/09	1	79.00	1	78.60	78.60	0	3,023	0.00%
2022/03/07	10	79.40	0	0.00	79.70	10	2,921	0.34%
2022/02/25	4	79.00	0	0.00	79.00	4	2,895	0.14%
2022/02/24	0.1	79.40	0	0.00	79.30	0.1	2,832	0.00%
2022/02/23	20	80.10	0	0.00	80.10	20	2,778	0.72%
2022/02/18	2	80.90	0	0.00	80.60	2	2,783	0.07%
2022/02/17	1	81.30	0	81.00	81.10	1	2,808	0.03%
2022/02/11	5	80.20	0	0.00	80.60	5	2,842	0.18%
2022/01/25	0	0.00	5	78.10	78.60	-5	2,948	-0.17%
2022/01/24	10	79.10	0	0.00	79.00	10	2,895	0.35%
2022/01/17	0	0.00	1	80.50	80.50	-1	3,009	-0.03%
2022/01/14	1	81.00	1	80.90	80.90	0	3,052	0.00%
2022/01/10	1	80.70	0	0.00	80.90	1	3,253	0.03%
2022/01/07	1	80.80	0	0.00	80.60	1	3,284	0.03%
2022/01/03	1	80.80	0	0.00	80.80	1	3,533	0.03%
2021/12/07	0	0.00	1	80.00	80.50	-1	4,267	-0.02%
2021/12/03	1	79.50	0	0.00	79.30	1	4,265	0.02%
2021/11/30	1.3	79.01	0	0.00	78.10	1.3	4,272	0.03%
2021/11/29	5	79.50	10	79.40	79.30	-5	4,134	-0.12%
2021/11/26	0	80.00	0	0.00	79.40	0	4,117	0.00%
2021/11/17	0	0.00	1	80.80	81.00	-1	4,171	-0.02%
2021/11/16	10	81.20	0	0.00	81.10	10	4,202	0.24%
2021/11/12	0	0.00	1	81.30	81.50	-1	4,249	-0.02%
2021/11/10	0	80.80	0	0.00	80.50	0	4,245	0.00%
2021/11/09	0	0.00	0.3	80.60	80.60	-0.3	4,233	-0.01%
2021/11/05	0	80.60	1.1	80.41	80.50	-1.1	4,169	-0.03%
2021/11/04	4	80.40	0	0.00	80.60	4	4,162	0.10%
2021/11/03	2	80.20	0	0.00	80.40	2	4,186	0.05%
2021/11/02	1	80.50	0	0.00	80.30	1	4,242	0.02%
2021/11/01	3	80.93	1	80.70	80.70	2	4,212	0.05%
2021/10/29	0	0.00	1	80.20	80.50	-1	4,206	-0.02%
2021/10/28	1	80.60	3	80.70	80.80	-2	4,156	-0.05%
2021/10/27	1	80.70	0	0.00	81.10	1	4,157	0.02%
2021/10/25	1	80.90	0	0.00	80.90	1	4,131	0.02%
2021/10/22	1	81.60	0	0.00	81.20	1	4,199	0.02%
2021/10/21	0.1	82.10	0	0.00	82.20	0.1	4,237	0.00%
2021/10/18	1	82.90	2	82.55	82.30	-1	4,098	-0.02%
2021/10/15	0	0.00	16	82.90	82.90	-16	4,123	-0.39%
2021/10/12	16	82.90	16	84.50	83.10	0	4,141	0.00%
2021/10/07	0	0.00	30.1	84.30	84.20	-30.1	4,020	-0.75%
2021/10/05	0	0.00	1	82.30	82.20	-1	3,899	-0.03%
2021/09/30	0	0.00	1	83.90	83.90	-1	3,882	-0.03%
2021/09/29	14	83.66	1	83.80	83.50	13	3,875	0.34%
2021/09/28	4	84.10	1	83.80	84.40	3	3,867	0.08%
2021/09/27	0	0.00	13	83.58	83.70	-13	3,969	-0.33%
2021/09/23	4	80.95	0	0.00	81.30	4	4,011	0.10%
2021/09/17	0.1	82.40	0	0.00	82.30	0.1	3,947	0.00%
2021/09/16	0	0.00	1	83.60	83.50	-1	3,894	-0.03%
2021/09/15	0	0.00	1	83.20	83.30	-1	3,898	-0.03%
2021/09/14	0	0.00	2.6	83.05	83.20	-2.6	3,931	-0.07%
2021/09/13	0	0.00	2	82.60	82.80	-2	3,941	-0.05%
2021/09/09	3.2	81.81	0	0.00	81.50	3.2	4,164	0.08%
2021/09/08	0.2	82.40	0	0.00	82.20	0.2	4,188	0.00%
2021/09/07	0.2	82.30	0	0.00	82.70	0.2	4,220	0.00%
2021/09/01	0	0.00	0	83.40	83.10	0	4,298	0.00%
2021/08/30	1	82.50	1	83.40	83.90	0	4,287	0.00%
2021/08/27	0	0.00	0.4	82.20	82.50	-0.4	4,292	-0.01%
2021/08/26	1	80.50	0	0.00	80.70	1	4,347	0.02%
2021/08/25	10	80.90	1	81.20	81.60	9	4,448	0.20%
2021/08/19	0.2	80.50	3	80.30	80.20	-2.8	4,678	-0.06%
2021/08/18	0	0.00	1	81.20	81.70	-1	4,660	-0.02%
2021/08/17	0.2	81.70	5	81.60	81.50	-4.8	4,733	-0.10%
2021/08/11	0	0.00	0.1	82.10	82.70	-0.1	4,900	0.00%
2021/08/02	1	82.70	0	0.00	83.30	1	5,497	0.02%
2021/07/30	0	0.00	1	82.50	82.20	-1	5,650	-0.02%
2021/07/29	0	0.00	1	82.00	81.90	-1	5,738	-0.02%
2021/07/28	0	0.00	25	80.60	81.20	-25	5,801	-0.43%
2021/07/27	2	80.75	0	0.00	80.60	2	5,853	0.03%
2021/07/26	0	0.00	2	83.30	83.20	-2	5,844	-0.03%
2021/07/23	2	84.35	1	84.90	84.20	1	5,819	0.02%
2021/07/21	1	82.60	0	0.00	82.90	1	5,936	0.02%
2021/07/20	1	83.50	0	0.00	83.30	1	5,925	0.02%
2021/07/13	0	0.00	35	85.40	85.40	-35	6,460	-0.54%
2021/07/09	5	84.40	1	85.00	85.10	4	6,707	0.06%
2021/07/08	2	85.50	0	0.00	85.60	2	6,717	0.03%
2021/07/05	1	86.30	1	86.50	86.50	0	6,920	0.00%
2021/07/02	5	85.20	0	0.00	85.10	5	6,888	0.07%
2021/07/01	1	85.20	0	0.00	85.00	1	6,789	0.01%
2021/06/25	44	84.30	44	84.90	84.60	0	6,794	0.00%
2021/06/24	1	84.00	0	0.00	84.40	1	6,788	0.01%
2021/06/22	35	83.30	0	0.00	83.30	35	6,792	0.52%
2021/06/21	0	0.00	1	82.40	82.80	-1	6,806	-0.01%
2021/06/18	3	84.60	0	0.00	83.30	3	6,803	0.04%
2021/06/17	20	85.10	0	0.00	85.30	20	6,680	0.30%
2021/06/15	1	86.00	0	0.00	85.20	1	6,967	0.01%
2021/06/08	1	86.50	0	0.00	86.40	1	7,132	0.01%
2021/06/04	1	87.40	0	0.00	87.70	1	7,251	0.01%
2021/06/03	1	88.90	1	89.20	88.50	0	7,285	0.00%
2021/06/02	3	88.33	0	0.00	88.90	3	7,395	0.04%
2021/06/01	1	86.70	0	0.00	87.20	1	7,390	0.01%
2021/05/28	0.1	84.80	1	85.30	85.40	-0.9	7,599	-0.01%
2021/05/27	0	0.00	1	84.00	84.70	-1	7,607	-0.01%
2021/05/26	0.1	85.00	0	0.00	84.50	0.1	7,760	0.00%
2021/05/21	0	0.00	40	85.00	84.20	-40	8,167	-0.49%
2021/05/20	0	0.00	31	84.20	84.20	-31	8,134	-0.38%
2021/05/19	1	83.70	1	84.70	83.70	0	8,130	0.00%
2021/05/18	70	83.60	1	83.20	83.60	69	8,139	0.85%
2021/05/17	5	81.04	5	81.00	80.90	0	8,238	0.00%
2021/05/14	0	0.00	1	83.50	82.90	-1	8,149	-0.01%
2021/05/13	14	81.63	5	82.90	81.50	9	8,098	0.11%
2021/05/12	1	83.20	38	83.46	83.60	-37	7,984	-0.46%
2021/05/11	1	89.80	1	90.50	89.10	0	7,814	0.00%
2021/05/07	18	90.42	4	91.43	90.70	14	7,767	0.18%
2021/05/06	1	92.50	4	92.78	94.00	-3	7,655	-0.04%
2021/05/05	0	0.00	1	91.70	91.10	-1	7,561	-0.01%
2021/05/04	2	90.00	33	89.94	89.60	-31	7,555	-0.41%
2021/05/03	0	0.00	1	91.30	90.30	-1	7,443	-0.01%
2021/04/29	2	91.00	15	91.29	90.90	-13	7,436	-0.17%
2021/04/28	2	92.00	3	92.87	91.90	-1	7,453	-0.01%
2021/04/27	0	0.00	6	92.90	93.00	-6	7,564	-0.08%
2021/04/26	1	92.80	0.1	92.30	93.00	0.9	7,511	0.01%
2021/04/23	0	0.00	1	92.80	92.80	-1	7,549	-0.01%
2021/04/22	1	94.80	4	93.80	93.20	-3	7,563	-0.04%
2021/04/21	25	93.15	0	0.00	93.00	25	7,472	0.33%
2021/04/19	4	94.08	11	93.56	95.20	-7	7,363	-0.10%
2021/04/16	7	90.93	5	91.90	92.00	2	7,156	0.03%
2021/04/15	0	0.00	2	90.15	90.10	-2	7,145	-0.03%
2021/04/14	1	88.30	20	88.20	88.30	-19	7,133	-0.27%
2021/04/13	2	89.05	0	0.00	88.40	2	7,141	0.03%
2021/04/12	11	89.86	0	0.00	88.60	11	7,135	0.15%
2021/04/09	0	0.00	3	87.83	88.50	-3	7,101	-0.04%
2021/04/08	7	87.21	0	0.00	87.30	7	7,170	0.10%
2021/04/07	0	0.00	0.5	87.30	87.50	-0.5	7,388	-0.01%
2021/03/31	0	0.00	1	87.40	87.60	-1	7,451	-0.01%
2021/03/29	31	87.60	0	0.00	87.90	31	7,428	0.42%
2021/03/26	3	87.50	6	86.67	87.20	-3	7,501	-0.04%
2021/03/25	0	0.00	2	85.55	85.90	-2	7,615	-0.03%
2021/03/24	2	85.10	0	0.00	85.10	2	7,679	0.03%
2021/03/23	0	0.00	2	86.60	86.10	-2	7,694	-0.03%
2021/03/22	2	85.20	1	86.10	86.20	1	7,707	0.01%
2021/03/19	4	85.40	4	86.40	84.20	0	7,703	0.00%
2021/03/18	2	87.70	39	88.17	87.00	-37	7,486	-0.49%
2021/03/17	2	87.35	0	0.00	86.90	2	7,424	0.03%
2021/03/16	38	87.59	0.2	87.20	87.90	37.8	7,400	0.51%
2021/03/15	1	88.40	2	88.30	88.10	-1	7,381	-0.01%
2021/03/12	2	88.20	0	0.00	89.50	2	7,371	0.03%
2021/03/11	0	0.00	107	90.17	89.00	-107	7,410	-1.44%	大賣/鉅額交易
2021/03/10	1	89.10	2	88.75	88.80	-1	7,383	-0.01%
2021/03/09	106	88.49	1	88.60	88.50	105	7,416	1.42%	大買/鉅額交易
2021/03/08	9	88.32	2	88.40	88.00	7	7,419	0.09%
2021/03/05	0	0.00	10	87.52	87.40	-10	7,304	-0.14%
2021/03/04	0	0.00	1.5	88.33	88.30	-1.5	7,470	-0.02%
2021/03/03	0	0.00	5	88.00	87.90	-5	7,377	-0.07%
2021/03/02	0	0.00	2	87.00	86.30	-2	7,311	-0.03%
2021/02/26	11	86.55	1	87.20	86.00	10	7,282	0.14%
2021/02/25	1	88.80	3	87.43	88.60	-2	7,071	-0.03%
2021/02/23	2.2	84.49	3	85.67	85.40	-0.8	6,857	-0.01%
2021/02/22	1	83.60	0	0.00	83.30	1	6,808	0.01%
2021/02/18	21	83.55	1	83.30	83.30	20	7,111	0.28%
2021/02/17	0	0.00	4	83.38	83.50	-4	7,264	-0.06%
2021/02/02	3	78.57	2	78.50	79.40	1	7,894	0.01%
2021/02/01	0	0.00	4	78.38	78.10	-4	7,932	-0.05%
2021/01/29	3	78.10	5	78.30	77.40	-2	7,936	-0.03%
2021/01/28	5	79.50	2	79.75	79.50	3	7,859	0.04%
2021/01/27	3	80.80	0	0.00	80.10	3	7,863	0.04%
2021/01/26	7	80.57	0	0.00	80.50	7	7,891	0.09%
2021/01/25	1	82.10	0	0.00	82.10	1	7,821	0.01%
2021/01/22	1	81.00	0	0.00	80.70	1	7,837	0.01%
2021/01/21	0	0.00	2	81.10	80.90	-2	7,803	-0.03%
2021/01/20	0	0.00	36	81.00	81.00	-36	7,748	-0.46%
2021/01/19	0	0.00	1	83.00	83.10	-1	7,614	-0.01%
2021/01/18	8	82.41	0	0.00	82.10	8	7,650	0.10%
2021/01/15	4	85.00	0	0.00	83.90	4	7,588	0.05%
2021/01/14	7	85.16	0	0.00	85.40	7	7,572	0.09%
2021/01/13	0	0.00	1	86.00	85.90	-1	7,556	-0.01%
2021/01/12	2	86.45	4	85.38	85.50	-2	7,542	-0.03%
2021/01/11	15	85.80	3	85.70	86.30	12	7,482	0.16%
2021/01/08	6	86.03	9	86.16	86.30	-3	7,443	-0.04%
2021/01/07	4	85.00	40	85.85	85.80	-36	7,358	-0.49%
2021/01/06	5	83.42	0	0.00	83.30	5	7,235	0.07%
2021/01/05	7	83.91	1	84.50	83.30	6	7,177	0.08%
2021/01/04	2	85.00	102	85.00	84.60	-100	7,178	-1.39%	大賣/
2020/12/31	2.1	85.17	4	84.25	84.70	-1.9	7,087	-0.03%
2020/12/30	2.1	83.93	4	83.48	84.50	-1.9	6,929	-0.03%
2020/12/29	1	81.00	0	0.00	81.40	1	6,700	0.01%
2020/12/28	36	79.44	6	80.08	80.80	30	6,613	0.45%
2020/12/25	2	79.30	0	0.00	79.60	2	6,579	0.03%
2020/12/24	30	79.20	0	0.00	79.10	30	6,570	0.46%
2020/12/23	3	79.00	8	78.94	79.10	-5	6,586	-0.08%
2020/12/22	2	80.50	0	0.00	79.70	2	6,595	0.03%
2020/12/21	3	79.00	14	79.55	81.00	-11	6,643	-0.17%
2020/12/18	0	0.00	1	79.10	78.30	-1	6,524	-0.02%
2020/12/17	0	0.00	1	79.00	79.30	-1	6,513	-0.02%
2020/12/16	0	0.00	2	79.20	79.80	-2	6,563	-0.03%
2020/12/14	3	78.80	0	0.00	78.60	3	6,835	0.04%
2020/12/11	2	79.00	0	0.00	79.00	2	6,829	0.03%
2020/12/10	0	0.00	1	79.60	79.30	-1	6,844	-0.01%
2020/12/09	2	78.50	0	0.00	79.30	2	6,887	0.03%
2020/12/08	2	79.30	0	0.00	79.00	2	6,885	0.03%
2020/12/07	5	79.64	2	79.20	79.70	3	6,861	0.04%
2020/12/04	111	80.10	109	80.10	80.10	2	6,826	0.03%	大買/大賣/
2020/12/03	2	78.50	2	79.50	79.60	0	6,858	0.00%
2020/12/02	3	79.07	0	0.00	78.90	3	6,854	0.04%
2020/12/01	1	78.30	1	78.10	78.90	0	6,817	0.00%
2020/11/30	3	78.40	0	0.00	77.00	3	6,774	0.04%
2020/11/27	1	79.10	0	0.00	79.00	1	6,534	0.02%
2020/11/26	0	0.00	2	79.60	79.70	-2	6,504	-0.03%
2020/11/25	0	0.00	2	79.45	79.30	-2	6,603	-0.03%
2020/11/24	10	79.20	13	79.19	78.90	-3	6,564	-0.05%
2020/11/23	0	0.00	1	80.10	80.00	-1	6,491	-0.02%
2020/11/20	2	79.80	12	79.72	79.80	-10	6,410	-0.16%
2020/11/18	0	0.00	3	79.33	79.40	-3	6,255	-0.05%
2020/11/17	1	77.90	1	78.00	78.00	0	6,029	0.00%
2020/11/16	6	77.72	3	77.77	77.80	3	5,975	0.05%
2020/11/13	0	0.00	1	76.50	76.90	-1	5,785	-0.02%
2020/11/12	1	78.00	4	76.65	76.90	-3	5,729	-0.05%
2020/11/11	3	77.03	20	76.16	78.00	-17	5,629	-0.30%
2020/11/10	1	72.80	2	73.95	74.20	-1	5,280	-0.02%
2020/11/09	0	0.00	1	72.10	71.90	-1	5,044	-0.02%
2020/11/06	1	71.00	0	0.00	71.20	1	5,015	0.02%
2020/11/05	2	71.50	1	71.30	71.30	1	5,065	0.02%
2020/11/04	3	71.13	1	71.00	71.00	2	5,072	0.04%
2020/11/03	2	70.30	2	70.35	70.40	0	5,047	0.00%
2020/10/30	1	68.40	1	68.90	68.80	0	5,087	0.00%
2020/10/28	0	0.00	2	70.30	70.00	-2	5,133	-0.04%
2020/10/27	0	0.00	3	70.37	70.30	-3	5,170	-0.06%
2020/10/26	0	0.00	2	70.30	70.30	-2	5,183	-0.04%
2020/10/21	6	68.97	0	0.00	68.70	6	5,364	0.11%
2020/10/19	1	69.30	0	0.00	69.00	1	5,406	0.02%
2020/10/16	3	69.67	3	69.00	69.00	0	5,415	0.00%
2020/10/15	0	0.00	3	69.27	69.40	-3	5,422	-0.06%
2020/10/14	5	69.24	0	0.00	68.80	5	5,396	0.09%
2020/10/13	3	68.80	2	69.25	69.30	1	5,404	0.02%
2020/10/12	7	69.79	1	70.10	70.00	6	5,398	0.11%
2020/10/08	0	0.00	2	69.00	69.20	-2	5,371	-0.04%
2020/10/07	0	0.00	1	68.90	68.80	-1	5,395	-0.02%
2020/10/06	1	69.10	2	69.15	69.40	-1	5,437	-0.02%
2020/10/05	0	0.00	5	68.40	68.50	-5	5,517	-0.09%
2020/09/30	241	68.27	4	68.05	67.70	237	5,557	4.26%	大買/鉅額交易
2020/09/29	0	0.00	2	67.60	67.80	-2	5,596	-0.04%
2020/09/28	2	67.55	1	68.20	67.50	1	5,668	0.02%
2020/09/25	2	67.20	21	67.21	67.50	-19	5,700	-0.33%
2020/09/24	5	67.10	2	67.10	66.80	3	5,685	0.05%
2020/09/23	5	68.26	1	68.00	68.00	4	5,564	0.07%
2020/09/22	4	68.78	12	68.40	68.30	-8	5,702	-0.14%
2020/09/21	0	0.00	1	70.30	70.20	-1	5,821	-0.02%
2020/09/18	16	70.49	19	69.78	69.70	-3	5,952	-0.05%
2020/09/17	3	68.00	0	0.00	68.20	3	5,775	0.05%
2020/09/14	11	68.00	0	0.00	68.30	11	6,159	0.18%
2020/09/11	1	68.80	0	0.00	68.80	1	6,120	0.02%
2020/09/10	2	69.50	1	69.50	69.20	1	6,133	0.02%
2020/09/09	1	69.50	0	0.00	69.80	1	6,183	0.02%
2020/09/08	0	0.00	7	70.40	70.60	-7	6,248	-0.11%
2020/09/07	0	0.00	3	68.70	69.00	-3	6,211	-0.05%
2020/09/04	2	67.70	0	0.00	67.70	2	6,281	0.03%
2020/09/03	1	67.90	2	68.65	68.20	-1	6,344	-0.02%
2020/09/02	7	67.81	0	0.00	67.60	7	6,405	0.11%
2020/09/01	1	67.70	0	0.00	68.00	1	6,522	0.02%
2020/08/31	11	68.02	2	68.60	67.80	9	6,544	0.14%
2020/08/27	1	69.40	0	0.00	69.50	1	6,597	0.02%
2020/08/26	1	69.90	0	0.00	70.20	1	6,602	0.02%
2020/08/25	1	70.10	3	70.00	69.80	-2	6,630	-0.03%
2020/08/24	6	69.73	0	0.00	69.50	6	6,760	0.09%
2020/08/21	17	69.96	0	0.00	70.00	17	6,793	0.25%
2020/08/20	1	70.40	0	0.00	69.30	1	6,776	0.01%
2020/08/19	1	71.50	3	71.93	71.20	-2	6,763	-0.03%
2020/08/17	1	71.80	7	71.91	72.30	-6	6,891	-0.09%
2020/08/14	1	71.10	0	0.00	71.50	1	6,878	0.01%
2020/08/13	0	0.00	1	71.10	71.40	-1	6,919	-0.01%
2020/08/12	2	70.15	1	70.60	70.70	1	6,980	0.01%
2020/08/11	2	71.20	5	71.42	71.00	-3	6,991	-0.04%
2020/08/10	1	70.70	2	70.60	70.70	-1	6,966	-0.01%
2020/08/07	4	69.15	0	0.00	69.10	4	6,985	0.06%
2020/08/06	3	68.80	0	0.00	68.60	3	6,972	0.04%
2020/08/05	7	67.81	0	0.00	68.20	7	7,000	0.10%
2020/08/04	2	66.70	0	0.00	67.00	2	7,059	0.03%
2020/08/03	8	66.78	0	0.00	66.60	8	7,102	0.11%
2020/07/30	2	67.50	1	67.70	67.80	1	7,082	0.01%
2020/07/29	5	67.20	0	0.00	67.30	5	7,097	0.07%
2020/07/28	2	67.45	7	67.43	67.50	-5	7,182	-0.07%
2020/07/27	2	69.20	2	68.50	68.40	0	7,270	0.00%
2020/07/24	1	70.30	0	0.00	69.80	1	7,267	0.01%
2020/07/23	3	70.83	1	70.90	70.60	2	7,237	0.03%
2020/07/21	1	71.70	20.6	71.69	71.40	-19.6	7,343	-0.27%
2020/07/20	20	70.60	0	0.00	71.00	20	7,410	0.27%
2020/07/17	0	0.00	1	71.30	71.00	-1	7,470	-0.01%
2020/07/16	0	0.00	20	71.70	71.60	-20	7,558	-0.26%
2020/07/15	20	71.10	0	0.00	71.40	20	7,591	0.26%
2020/07/13	2	71.30	0	0.00	71.00	2	7,686	0.03%
2020/07/10	4	71.13	0	0.00	71.00	4	7,723	0.05%
2020/07/09	2	72.10	1	72.30	72.00	1	7,708	0.01%
2020/07/08	29	72.30	0	0.00	72.30	29	7,694	0.38%
2020/07/07	70	73.26	0	0.00	72.70	70	7,688	0.91%
2020/07/06	1	73.40	6	73.30	73.30	-5	7,677	-0.07%
2020/07/03	0	0.00	2	73.20	73.40	-2	7,705	-0.03%
2020/07/02	0	0.00	20	73.22	72.80	-20	7,801	-0.26%
2020/07/01	5	72.80	5	72.70	72.50	0	7,861	0.00%
2020/06/30	0	0.00	2	75.60	75.70	-2	7,763	-0.03%
2020/06/29	3	74.90	0	0.00	75.00	3	7,660	0.04%
2020/06/24	3	75.30	14	75.58	75.50	-11	7,519	-0.15%
2020/06/23	0	0.00	9	75.07	75.00	-9	7,429	-0.12%
2020/06/19	14	73.53	0	0.00	73.10	14	7,323	0.19%
2020/06/18	6	73.70	3	73.90	73.80	3	7,230	0.04%
2020/06/17	0	0.00	1	74.50	73.90	-1	7,346	-0.01%
2020/06/16	7	73.93	3	74.20	73.90	4	7,547	0.05%
2020/06/15	2	73.65	0	0.00	73.20	2	7,730	0.03%
2020/06/12	5	73.92	1	74.00	74.20	4	7,939	0.05%
2020/06/11	7	75.91	4	76.45	75.30	3	8,074	0.04%
2020/06/10	2	77.10	4	77.08	77.10	-2	8,114	-0.02%
2020/06/09	3	76.57	12	76.88	77.00	-9	8,344	-0.11%
2020/06/08	9	76.24	4	76.50	76.80	5	8,429	0.06%
2020/06/05	7	75.07	7	75.53	75.60	0	8,369	0.00%
2020/06/04	5	74.70	3	75.50	75.10	2	8,403	0.02%
2020/06/03	1	74.00	3	74.17	74.90	-2	8,517	-0.02%
2020/06/02	1	73.20	0	0.00	73.20	1	8,431	0.01%
2020/06/01	3	72.83	4	73.15	72.50	-1	8,458	-0.01%
2020/05/29	2	71.90	1	71.90	72.00	1	8,442	0.01%
2020/05/28	4	72.48	1	72.60	72.00	3	8,344	0.04%
2020/05/26	0	0.00	3	73.20	72.70	-3	8,444	-0.04%
2020/05/25	6	71.45	0	0.00	71.90	6	8,529	0.07%
2020/05/22	9	72.63	0	0.00	72.20	9	8,514	0.11%
2020/05/20	1	73.10	1	73.60	73.20	0	8,456	0.00%
2020/05/19	1	73.50	2	73.00	73.20	-1	8,431	-0.01%
2020/05/18	2	72.10	2	72.25	72.10	0	8,353	0.00%
2020/05/15	1	72.50	0	0.00	72.30	1	8,326	0.01%
2020/05/14	4	72.78	0	0.00	72.60	4	8,281	0.05%
2020/05/12	7	73.49	0	0.00	73.40	7	8,200	0.09%
2020/05/11	4	74.85	4	75.55	74.70	0	8,123	0.00%
2020/05/08	9	73.61	0	0.00	73.70	9	8,029	0.11%
2020/05/07	0	0.00	25	72.80	72.80	-25	7,971	-0.31%
2020/05/06	2	72.95	4	72.50	72.60	-2	7,925	-0.03%
2020/05/05	5	73.04	1	72.90	72.80	4	7,947	0.05%
2020/05/04	10	72.99	1	72.80	72.90	9	7,968	0.11%
2020/04/30	9	75.32	7	75.81	75.90	2	7,851	0.03%
2020/04/29	4	71.90	7	71.07	71.80	-3	7,706	-0.04%
2020/04/28	20	70.39	0	0.00	70.40	20	7,663	0.26%
2020/04/27	5	70.42	2	70.35	70.20	3	7,813	0.04%
2020/04/22	2	68.30	1	68.30	68.30	1	7,579	0.01%
2020/04/21	6	69.42	0	0.00	68.90	6	7,531	0.08%
2020/04/20	2	70.30	0	0.00	70.30	2	7,435	0.03%
2020/04/17	11	71.14	1	71.60	71.10	10	7,388	0.14%
2020/04/16	1	71.00	0	0.00	70.80	1	7,322	0.01%
2020/04/15	10	71.81	11	71.62	72.00	-1	7,231	-0.01%
2020/04/14	4	70.95	0	0.00	71.40	4	7,200	0.06%
2020/04/13	0	0.00	1	70.10	70.00	-1	7,167	-0.01%
2020/04/10	2	70.85	0	0.00	71.00	2	7,172	0.03%
2020/04/09	6	70.95	7	70.89	70.60	-1	7,144	-0.01%
2020/04/08	11	70.51	0	0.00	70.90	11	7,095	0.16%
2020/04/07	0	0.00	2	69.55	69.90	-2	7,022	-0.03%
2020/04/01	1	66.50	0	0.00	66.20	1	6,876	0.01%
2020/03/31	3	67.47	1	67.00	67.00	2	6,789	0.03%
2020/03/30	13	67.22	3	67.23	67.70	10	6,689	0.15%
2020/03/27	0	0.00	235	68.48	68.00	-235	6,622	-3.55%	大賣/鉅額交易
2020/03/26	2	68.35	1	68.40	68.50	1	6,591	0.02%
2020/03/25	235	67.94	0	0.00	68.50	235	6,632	3.54%	大買/鉅額交易
2020/03/24	0	0.00	1	65.30	65.20	-1	6,555	-0.02%
2020/03/23	3	63.10	13	62.95	62.00	-10	6,519	-0.15%
2020/03/20	2	61.80	2	63.30	65.10	0	6,384	0.00%
2020/03/19	7.5	59.36	4	59.48	59.30	3.5	6,141	0.06%
2020/03/18	2	63.00	2	63.60	61.70	0	5,924	0.00%
2020/03/17	3	66.60	0	0.00	66.20	3	5,653	0.05%
2020/03/16	3	70.40	0	0.00	69.20	3	5,448	0.06%
2020/03/13	1	69.30	1	69.90	72.30	0	5,261	0.00%
2020/03/12	3	75.43	2	75.20	75.10	1	4,944	0.02%
2020/03/11	1	77.80	1	77.50	77.50	0	4,766	0.00%
2020/03/10	3	77.60	2	77.20	77.60	1	4,705	0.02%
2020/03/09	2	78.35	1	77.70	77.70	1	4,600	0.02%
2020/03/06	1	80.50	0	0.00	80.50	1	4,392	0.02%
2020/03/05	1	81.80	1	82.00	82.00	0	4,357	0.00%
2020/03/03	1	80.90	0	0.00	80.80	1	4,312	0.02%
2020/03/02	3	80.90	0	0.00	81.00	3	4,251	0.07%
2020/02/26	4	81.35	1	81.20	81.20	3	4,295	0.07%
2020/02/25	3	82.60	0	0.00	82.60	3	4,166	0.07%
2020/02/24	5	83.50	1	83.10	83.10	4	4,121	0.10%
2020/02/21	1	84.40	1	84.40	84.40	0	4,092	0.00%
2020/02/20	1	85.00	1	84.40	84.40	0	4,128	0.00%
2020/02/13	6	85.12	0	0.00	85.40	6	4,174	0.14%
2020/02/10	1	83.30	0	0.00	83.90	1	4,240	0.02%
2020/02/06	5	84.08	0	0.00	84.30	5	4,328	0.12%
2020/02/05	2	82.85	0	0.00	82.50	2	4,278	0.05%
2020/02/04	0	0.00	1	83.80	83.50	-1	4,207	-0.02%
2020/01/31	1	85.20	0	0.00	84.90	1	4,171	0.02%
2020/01/30	4	85.93	0	0.00	84.70	4	4,124	0.10%
2020/01/20	1	88.60	0	0.00	88.20	1	3,939	0.03%
2020/01/17	2	87.80	0	0.00	88.00	2	3,937	0.05%
2020/01/16	1	87.10	0	0.00	87.20	1	3,966	0.03%
2020/01/15	2	87.60	0	0.00	87.30	2	4,006	0.05%
2020/01/14	1	87.60	0	0.00	87.90	1	4,011	0.02%
2020/01/13	3	87.30	0	0.00	87.50	3	3,995	0.08%
2020/01/10	3	86.80	0	0.00	87.10	3	4,008	0.07%
2020/01/09	0	0.00	1	86.90	87.20	-1	4,019	-0.02%
2020/01/08	1	86.80	0	0.00	86.60	1	4,066	0.02%
2020/01/03	1	87.70	0	0.00	88.60	1	4,008	0.02%
2019/12/26	0.1	88.70	0	0.00	88.70	0.1	3,974	0.00%
2019/12/24	10	89.00	0	0.00	89.00	10	4,071	0.25%
2019/12/23	0	0.00	1	89.00	89.40	-1	4,086	-0.02%
2019/12/20	1	88.20	0	0.00	88.90	1	4,095	0.02%
2019/12/18	0	0.00	1	88.50	88.30	-1	4,047	-0.02%
2019/12/16	1	87.50	0	0.00	87.10	1	4,019	0.02%
2019/12/13	2	87.10	0	0.00	86.90	2	4,059	0.05%
2019/12/11	1	86.50	0	0.00	86.70	1	4,204	0.02%
2019/11/26	4	88.20	0	0.00	88.10	4	4,463	0.09%
2019/11/21	1	86.40	0	0.00	86.60	1	4,477	0.02%
2019/11/19	12	86.98	0	0.00	87.00	12	4,468	0.27%
2019/11/15	1	87.20	1	87.50	87.40	0	4,500	0.00%
2019/11/13	1	87.40	0	0.00	87.20	1	4,575	0.02%
2019/11/11	0	0.00	0.1	87.80	87.50	-0.1	4,695	0.00%
2019/11/06	1	89.80	0	0.00	89.90	1	4,961	0.02%
2019/11/05	1	90.40	0	90.70	90.70	1	5,016	0.02%
2019/11/04	1	89.10	0	0.00	90.10	1	5,109	0.02%
2019/10/30	0.5	89.10	1	89.10	89.10	-0.5	5,318	-0.01%
2019/10/29	1	88.80	0	0.00	88.70	1	5,353	0.02%
2019/10/23	1	88.50	0	0.00	88.50	1	5,500	0.02%
2019/10/18	20	88.00	0	0.00	88.10	20	5,514	0.36%
2019/10/16	0	0.00	50	87.90	88.00	-50	5,509	-0.91%
2019/10/14	2	87.00	2	87.55	88.00	0	5,531	0.00%
2019/10/09	6	87.05	1	86.40	86.40	5	5,572	0.09%
2019/10/08	2	87.60	3	87.97	87.90	-1	5,587	-0.02%
2019/10/07	2	86.60	0	0.00	86.70	2	5,624	0.04%
2019/10/04	5	86.52	0	0.00	86.40	5	5,658	0.09%
2019/10/03	1	86.60	0	0.00	86.40	1	5,681	0.02%
2019/10/02	0	0.00	20	87.00	87.10	-20	5,734	-0.35%
2019/10/01	0	0.00	30	86.90	87.20	-30	5,789	-0.52%
2019/09/25	1	87.90	0	0.00	88.30	1	5,841	0.02%
2019/09/24	102	88.80	1	88.80	88.80	101	5,871	1.72%	大買/鉅額交易
2019/09/23	1	89.70	0	0.00	89.60	1	5,833	0.02%
2019/09/20	1	89.70	0	0.00	90.50	1	5,912	0.02%
2019/09/19	4	89.78	0	0.00	89.80	4	6,077	0.07%
2019/09/16	2	91.80	2	92.05	91.50	0	6,405	0.00%
2019/09/11	3	88.47	2	88.50	88.50	1	6,368	0.02%
2019/09/09	1	88.20	0	0.00	88.40	1	6,387	0.02%
2019/09/06	2	89.75	2	89.25	89.20	0	6,398	0.00%
2019/09/05	3	89.03	13	89.42	89.50	-10	6,414	-0.16%
2019/09/04	1	87.70	1	87.60	87.60	0	6,405	0.00%
2019/09/02	1	87.70	0	0.00	87.50	1	6,379	0.02%
2019/08/30	1	87.30	0	0.00	88.10	1	6,415	0.02%
2019/08/27	1	85.70	1	85.50	85.50	0	6,463	0.00%
2019/08/26	3	85.33	1	85.60	85.60	2	6,367	0.03%
2019/08/22	2	87.40	1	86.70	86.70	1	6,301	0.02%
2019/08/21	0	0.00	1	87.60	86.90	-1	6,410	-0.02%
2019/08/19	3	86.40	0	0.00	86.20	3	6,358	0.05%
2019/08/16	3	85.60	2	86.10	86.20	1	6,343	0.02%
2019/08/15	1	85.60	6	85.47	85.30	-5	6,293	-0.08%
2019/08/14	9	87.50	2	87.30	86.50	7	6,295	0.11%
2019/08/13	15	86.07	0	0.00	86.30	15	6,275	0.24%
2019/08/12	3	87.00	2	86.10	86.10	1	6,185	0.02%
2019/08/08	6	88.72	2	88.85	88.60	4	6,104	0.07%
2019/08/07	2	90.00	0	0.00	89.10	2	6,045	0.03%
2019/08/06	1	88.60	0	0.00	89.20	1	6,044	0.02%
2019/08/05	0	0.00	20	90.60	90.60	-20	5,914	-0.34%
2019/08/02	2	91.90	0	0.00	92.00	2	5,867	0.03%
2019/08/01	1	93.80	0	0.00	93.90	1	5,898	0.02%
2019/07/31	2	95.45	0	0.00	95.00	2	5,872	0.03%
2019/07/30	3	95.17	0	0.00	95.10	3	5,894	0.05%
2019/07/29	2	95.20	0	0.00	95.30	2	5,901	0.03%
2019/07/26	2	95.95	0	0.00	96.00	2	5,840	0.03%
2019/07/24	1	96.10	18	96.16	96.20	-17	5,912	-0.29%
2019/07/22	2	96.55	0	0.00	96.50	2	5,937	0.03%
2019/07/19	1	96.50	0	0.00	96.50	1	5,955	0.02%
2019/07/15	2	97.85	0	0.00	97.80	2	5,970	0.03%
2019/07/11	2	98.60	0	0.00	98.30	2	5,994	0.03%
2019/07/10	2	98.60	1	98.70	98.70	1	5,992	0.02%
2019/07/08	3	99.30	1	99.00	99.00	2	6,010	0.03%
2019/07/04	2	100.25	1	100.00	100.00	1	5,979	0.02%
2019/07/03	4	100.00	0	0.00	100.50	4	6,028	0.07%
2019/07/02	1	100.50	0	0.00	100.50	1	6,120	0.02%
2019/07/01	1	103.00	0	0.00	102.00	1	6,077	0.02%
2019/06/28	1	103.50	0	0.00	103.00	1	6,002	0.02%
2019/06/27	0	0.00	31	103.68	104.00	-31	6,033	-0.51%
2019/06/26	13	102.50	0	0.00	102.00	13	5,990	0.22%
2019/06/25	1	111.00	0	0.00	110.00	1	5,780	0.02%
2019/06/24	20	110.00	0	0.00	111.00	20	5,627	0.36%
2019/06/20	0	0.00	1	112.00	111.00	-1	5,398	-0.02%
2019/06/18	11	111.00	1	111.00	111.50	10	5,261	0.19%
2019/06/17	20	110.50	0	0.00	110.50	20	5,289	0.38%
2019/06/13	1	110.50	6	109.58	110.50	-5	5,258	-0.10%
2019/06/12	0	0.00	4	108.75	109.50	-4	5,282	-0.08%
2019/06/10	1	107.50	2	107.75	107.50	-1	5,203	-0.02%
2019/06/03	1	106.50	1	106.50	106.50	0	5,195	0.00%
2019/05/30	1	106.50	1	107.00	107.00	0	5,227	0.00%
2019/05/28	1	106.50	0	0.00	106.50	1	5,386	0.02%
2019/05/24	1	105.00	0	0.00	106.00	1	5,380	0.02%
2019/05/21	4	107.50	0	0.00	107.50	4	5,525	0.07%
2019/05/15	2	106.00	0	0.00	106.00	2	5,676	0.04%
2019/05/14	1	106.00	0	0.00	106.00	1	5,765	0.02%
2019/05/09	2	107.25	0	0.00	106.00	2	5,809	0.03%
2019/05/07	2	109.00	0	0.00	109.50	2	5,690	0.04%
2019/05/06	1	110.00	0	0.00	111.00	1	5,640	0.02%
2019/05/02	0	0.00	1	112.50	113.00	-1	5,612	-0.02%
2019/04/16	6	108.00	0	0.00	108.50	6	5,816	0.10%
2019/04/10	11	108.95	0	0.00	108.50	11	5,812	0.19%
2019/04/09	0	0.00	0	109.00	109.00	0	5,818	0.00%
2019/04/03	2	109.00	0	0.00	109.00	2	5,616	0.04%
2019/04/01	1	110.50	0	0.00	110.00	1	5,701	0.02%
2019/03/25	8	109.00	0	0.00	108.50	8	5,579	0.14%
2019/03/20	1	108.50	0	0.00	108.50	1	5,556	0.02%
2019/03/18	0	0.00	1	109.50	109.50	-1	5,513	-0.02%
2019/03/11	10	108.00	0	0.00	108.00	10	5,615	0.18%
2019/03/08	0	0.00	5	109.00	108.50	-5	5,630	-0.09%
2019/03/06	0	0.00	1	107.50	107.50	-1	5,667	-0.02%
2019/02/26	1	106.00	0	0.00	106.00	1	5,632	0.02%
2019/02/25	2	106.50	2	106.50	107.00	0	5,595	0.00%
2019/02/18	2	104.00	0	0.00	104.00	2	5,382	0.04%
2019/02/13	5	103.50	5	103.70	103.50	0	5,214	0.00%
2019/02/12	1	104.00	0	0.00	104.50	1	5,184	0.02%
2019/01/18	1	106.00	1	107.50	106.50	0	5,209	0.00%
2019/01/15	1	107.00	1	106.00	106.00	0	5,399	0.00%
2019/01/14	0	0.00	1	106.50	106.00	-1	5,355	-0.02%
2019/01/10	2	106.50	2	107.00	107.00	0	5,412	0.00%
2019/01/09	1	105.50	1	106.50	108.50	0	5,380	0.00%
2019/01/08	1	106.00	11	107.50	107.00	-10	5,197	-0.19%
2019/01/07	0	0.00	4	103.25	104.50	-4	5,151	-0.08%
2019/01/04	1	99.50	1	99.80	99.80	0	5,262	0.00%
2019/01/03	1	99.80	1	100.00	100.00	0	5,549	0.00%
2019/01/02	3	100.00	1	99.70	99.70	2	5,581	0.04%
2018/12/28	0	0.00	3	103.00	105.00	-3	5,584	-0.05%
2018/12/27	1	101.50	1	102.50	102.50	0	5,677	0.00%
2018/12/26	1	101.00	1	100.00	100.00	0	5,749	0.00%
2018/12/24	6	102.75	2	103.00	103.00	4	5,903	0.07%
2018/12/22	0	0.00	1	105.00	105.00	-1	5,925	-0.02%
2018/12/21	0	0.00	10	106.00	105.00	-10	6,115	-0.16%
2018/12/19	0	0.00	5	105.50	106.00	-5	6,381	-0.08%
2018/12/18	10	105.50	0	0.00	105.50	10	6,482	0.15%
2018/12/07	1	106.00	1	105.50	105.50	0	7,206	0.00%
2018/12/06	11	106.00	1	105.50	105.50	10	7,227	0.14%
2018/11/28	1	103.50	0	0.00	104.50	1	7,174	0.01%
2018/11/27	1	104.50	1	104.50	104.50	0	7,105	0.00%
2018/11/26	1	106.00	1	106.50	106.50	0	7,115	0.00%
2018/11/23	0	0.00	1	107.00	107.00	-1	7,116	-0.01%
2018/11/20	2	107.00	2	107.50	107.50	0	7,148	0.00%
2018/11/16	1	108.00	1	108.00	108.00	0	7,266	0.00%
2018/11/15	2	106.25	2	107.50	107.50	0	7,286	0.00%
2018/11/14	1	105.50	1	106.00	106.00	0	7,306	0.00%
2018/11/09	2	107.75	2	107.50	107.50	0	7,248	0.00%
2018/11/06	11	109.14	1	110.00	110.00	10	7,200	0.14%
2018/11/01	1	110.00	0	0.00	110.00	1	7,083	0.01%
2018/10/31	0	0.00	1	111.50	112.00	-1	7,132	-0.01%
2018/10/26	7	107.71	1	107.50	107.50	6	7,158	0.08%
2018/10/25	1	107.50	1	107.50	107.50	0	7,129	0.00%
2018/10/24	1	111.00	1	112.00	112.00	0	7,081	0.00%
2018/10/23	4	112.38	1	113.00	113.00	3	7,021	0.04%
2018/10/12	3	117.00	1	116.00	118.50	2	6,930	0.03%
2018/10/08	0	0.00	1	120.00	121.50	-1	6,555	-0.02%
2018/10/05	4	120.75	21	120.60	120.50	-17	6,510	-0.26%
2018/10/03	1	125.00	1	124.50	124.50	0	6,360	0.00%
2018/10/02	4	127.50	2	127.00	127.00	2	6,321	0.03%
2018/09/28	1	127.50	2	127.75	128.00	-1	6,385	-0.02%
2018/09/26	6	125.33	6	125.00	125.00	0	6,466	0.00%
2018/09/25	1	128.00	1	128.00	126.50	0	6,583	0.00%
2018/09/21	2	125.75	18	124.94	128.00	-16	6,626	-0.24%
2018/09/19	1	121.00	0	0.00	122.00	1	6,578	0.02%
2018/09/18	14	121.00	14	120.50	121.00	0	6,614	0.00%
2018/09/17	0	0.00	2	121.50	121.00	-2	6,676	-0.03%
2018/09/14	5	120.30	3	121.50	121.50	2	6,739	0.03%
2018/09/13	37	119.45	3	120.17	120.50	34	6,742	0.50%
2018/09/10	3	118.00	2	118.50	118.50	1	7,005	0.01%
2018/09/07	2	118.25	2	119.00	120.00	0	7,272	0.00%
2018/09/06	5	118.30	4	119.25	119.50	1	7,315	0.01%
2018/09/05	3	120.50	0	0.00	120.00	3	7,372	0.04%
2018/09/03	3	120.50	0	0.00	120.00	3	7,431	0.04%
2018/08/31	0	0.00	1	121.00	123.00	-1	7,459	-0.01%
2018/08/30	1	122.50	1	121.50	121.50	0	7,432	0.00%
2018/08/24	1	120.50	0	0.00	121.50	1	7,653	0.01%
2018/08/22	1	119.50	0	0.00	120.00	1	8,445	0.01%
2018/08/16	1	117.50	0	0.00	118.50	1	8,693	0.01%
2018/08/15	3	118.17	3	118.00	118.00	0	8,740	0.00%
2018/08/10	0	0.00	1	119.00	119.00	-1	8,810	-0.01%
2018/08/09	1	120.50	0	0.00	119.50	1	8,982	0.01%
2018/08/06	0	0.00	1	118.50	119.00	-1	9,187	-0.01%
2018/08/02	1	117.50	1.3	118.00	118.00	-0.3	9,444	0.00%
2018/08/01	1	119.00	1	120.00	120.00	0	9,409	0.00%
2018/07/31	0	0.00	1	119.00	120.50	-1	9,434	-0.01%
2018/07/30	1	118.50	0	0.00	118.50	1	9,419	0.01%
2018/07/27	141	118.49	1	118.50	118.50	140	9,463	1.48%	大買/鉅額交易
2018/07/26	0	0.00	1	117.50	118.00	-1	9,474	-0.01%
2018/07/20	150	112.50	0	0.00	113.00	150	9,359	1.60%	大買/鉅額交易
2018/07/18	1	112.50	0	0.00	113.50	1	9,486	0.01%
2018/07/12	1	113.50	1	114.00	114.00	0	9,584	0.00%
2018/07/10	1	114.50	1	114.50	114.50	0	9,629	0.00%
2018/07/09	1	114.50	1	115.50	115.50	0	9,664	0.00%
2018/07/06	6	114.00	6	113.00	113.00	0	9,584	0.00%
2018/07/05	1	116.50	1	116.50	116.50	0	9,554	0.00%
2018/07/03	0	0.00	3	125.17	124.00	-3	9,268	-0.03%
2018/07/02	0	0.00	1	123.00	123.50	-1	9,094	-0.01%
2018/06/20	1	113.50	2	114.25	114.50	-1	8,327	-0.01%
2018/06/19	1	110.00	1	111.00	111.00	0	8,344	0.00%
2018/06/15	4	111.50	3	112.50	112.50	1	8,192	0.01%
2018/06/14	1	114.00	1	113.50	113.50	0	7,897	0.00%
2018/06/13	1	114.50	1	115.50	115.50	0	7,828	0.00%
2018/06/07	1	116.50	0	0.00	116.50	1	7,850	0.01%
2018/05/31	0	0.00	2	119.50	115.00	-2	7,713	-0.03%
2018/05/30	4	115.50	4	116.50	116.50	0	6,985	0.00%
2018/05/28	0	0.00	1	115.50	117.00	-1	6,987	-0.01%
2018/05/24	1	117.00	2	117.00	117.00	-1	6,884	-0.01%
2018/05/23	1	116.50	1	116.50	116.50	0	6,865	0.00%
2018/05/22	5	117.30	5	116.70	116.50	0	6,912	0.00%
2018/05/18	4	117.50	2	118.75	117.50	2	7,107	0.03%
2018/05/17	1	115.50	2	118.00	117.50	-1	7,177	-0.01%
2018/05/16	0	0.00	5	114.70	115.50	-5	7,113	-0.07%
2018/05/15	1	112.50	1	115.00	112.50	0	7,279	0.00%
2018/05/11	1	114.00	27.1	112.87	114.50	-26.1	7,367	-0.35%
2018/05/10	0	0.00	1	111.00	110.50	-1	7,277	-0.01%
2018/05/09	1	111.00	0	0.00	110.00	1	7,237	0.01%
2018/05/07	0	0.00	1	110.00	110.50	-1	7,317	-0.01%
2018/05/03	3	108.67	0	0.00	109.50	3	7,424	0.04%
2018/04/30	0	0.00	1	109.00	109.50	-1	7,476	-0.01%
2018/04/24	2	107.50	0	0.00	107.00	2	7,502	0.03%
2018/04/20	1	109.00	1	109.00	109.00	0	7,488	0.00%
2018/04/19	0	0.00	1	110.00	109.50	-1	7,464	-0.01%
2018/04/18	1	108.50	1	108.50	108.50	0	7,499	0.00%
2018/04/16	4	109.63	1	109.50	109.50	3	7,631	0.04%
2018/04/13	2	110.00	2	110.00	110.00	0	7,875	0.00%
2018/04/12	2	109.75	0	0.00	110.50	2	7,912	0.03%
2018/04/11	4	110.63	0	0.00	111.50	4	7,953	0.05%
2018/04/09	0	0.00	13	111.65	112.00	-13	8,083	-0.16%
2018/03/29	0	0.00	1	109.50	109.00	-1	8,424	-0.01%
2018/03/23	1	109.50	0	0.00	110.00	1	8,368	0.01%
2018/03/22	4	111.63	76	113.12	111.00	-72	8,418	-0.86%
2018/03/21	11	110.41	5	111.00	111.00	6	8,354	0.07%
2018/03/20	10	110.45	1	110.50	110.50	9	8,425	0.11%
2018/03/19	4	109.25	11	109.50	109.50	-7	8,439	-0.08%
2018/03/16	0	0.00	1	109.00	110.00	-1	8,428	-0.01%
2018/03/14	0	0.00	1	108.00	107.50	-1	8,258	-0.01%
2018/03/13	4	107.25	4	107.00	107.00	0	8,204	0.00%
2018/03/12	1	106.50	2	107.25	107.50	-1	8,214	-0.01%
2018/03/09	0	0.00	9	104.50	105.50	-9	8,207	-0.11%
2018/03/08	2	106.00	2	105.50	105.50	0	8,306	0.00%
2018/03/07	0	0.00	100	105.50	105.50	-100	8,334	-1.20%
2018/03/06	11	105.50	108	105.50	106.00	-97	8,309	-1.17%	大賣/
2018/03/05	2	106.00	2	105.00	105.00	0	8,483	0.00%
2018/03/02	3	104.67	0	0.00	105.00	3	8,399	0.04%
2018/02/27	200	109.50	28	110.50	108.50	172	8,188	2.10%	大買/鉅額交易
2018/02/26	0	0.00	100	109.00	109.00	-100	8,078	-1.24%
2018/02/23	103	108.46	3	108.50	109.00	100	8,048	1.24%	大買/
2018/02/22	1	107.00	0	0.00	106.50	1	8,038	0.01%
2018/02/21	0	0.00	1	109.00	109.50	-1	7,933	-0.01%
2018/02/12	4	106.00	0	0.00	105.50	4	7,765	0.05%
2018/02/09	4	105.25	0	0.00	105.50	4	7,663	0.05%
2018/02/07	3	106.83	17	108.74	107.50	-14	7,433	-0.19%
2018/02/06	13	103.00	1	103.00	103.00	12	7,156	0.17%
2018/02/05	2	107.00	12.1	107.09	107.50	-10.1	6,991	-0.14%
2018/02/02	26	108.37	2	107.00	107.00	24	6,830	0.35%
2018/02/01	5	109.50	0	0.00	110.50	5	6,744	0.07%
2018/01/30	1	113.00	4	109.50	109.50	-3	6,615	-0.05%
2018/01/29	2	111.50	4	113.13	114.50	-2	6,493	-0.03%
2018/01/26	0	0.00	22	108.73	111.00	-22	6,339	-0.35%
2018/01/25	20	108.50	10	109.50	109.00	10	6,219	0.16%
2018/01/24	2	107.50	0	0.00	107.50	2	6,077	0.03%
2018/01/23	0	0.00	25	108.00	109.00	-25	6,046	-0.41%
2018/01/19	2	108.25	2	108.00	107.50	0	5,923	0.00%
2018/01/18	1	109.00	2	109.00	109.00	-1	5,876	-0.02%
2018/01/17	1	108.00	1	108.00	108.00	0	5,827	0.00%
2018/01/15	1	108.50	3	109.00	109.00	-2	5,743	-0.03%
2018/01/12	12	109.08	1	109.00	108.50	11	5,742	0.19%
2018/01/11	4	108.13	1	109.00	109.00	3	5,631	0.05%
2018/01/10	4	110.50	35	108.50	108.00	-31	5,523	-0.56%
2018/01/09	1	110.00	3	109.33	110.00	-2	5,373	-0.04%
2018/01/08	27	104.74	1	105.50	105.50	26	5,097	0.51%
2018/01/04	1	103.50	1	104.50	104.50	0	4,931	0.00%
2018/01/02	1	102.00	1	103.50	103.50	0	4,709	0.00%