台化 (1326)-元富-台中券商分點個股進出

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
52.9
漲跌
▼0.4
漲幅
-0.75%
成交量
13,441張
產業
上市塑膠類股
982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

台化 (1326)籌碼相關－元富-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-台中券商分點個股進出
元富-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	26	53.00	1	53.60	52.90	25	4,939	0.51%
2024/05/30	6.1	53.75	12	53.60	53.30	-5.9	4,826	-0.12%
2024/05/29	30	54.34	0	0.00	53.90	30	4,791	0.63%
2024/05/28	0	0.00	10	54.50	55.00	-10	4,757	-0.21%
2024/05/27	10	53.80	0.1	54.00	53.90	9.9	4,820	0.21%
2024/05/24	1	54.30	0	0.00	54.20	1	4,783	0.02%
2024/05/23	3	55.07	0	0.00	54.80	3	4,766	0.06%
2024/05/22	0	0.00	3	56.30	56.20	-3	4,708	-0.06%
2024/05/21	1	56.30	0.1	56.30	56.30	0.9	4,693	0.02%
2024/05/20	0	0.00	19	57.12	57.20	-19	4,647	-0.41%
2024/05/17	18	57.36	0	0.00	56.60	18	4,623	0.39%
2024/05/16	1	56.80	2	57.00	57.00	-1	4,574	-0.02%
2024/05/15	2	56.85	0	0.00	56.40	2	4,497	0.04%
2024/05/14	0	0.00	0	56.40	56.40	0	4,527	0.00%
2024/05/13	0	0.00	1	56.80	56.60	-1	4,519	-0.02%
2024/05/09	1	56.20	0	0.00	56.10	1	4,506	0.02%
2024/05/08	2	56.50	0	0.00	56.40	2	4,498	0.04%
2024/05/06	0	56.40	4.2	56.77	56.50	-4.2	4,489	-0.09%
2024/05/03	0	0.00	7	56.53	56.10	-7	4,479	-0.16%
2024/04/29	0	0.00	2	55.40	55.80	-2	4,363	-0.05%
2024/04/22	0.1	54.94	5.7	54.51	55.10	-5.6	4,746	-0.12%
2024/04/19	5	52.78	0	0.00	52.40	5	4,638	0.11%
2024/04/18	1.4	53.50	0	0.00	53.60	1.4	4,458	0.03%
2024/04/17	2	53.55	0	0.00	53.60	2	4,430	0.05%
2024/04/16	10.9	54.16	0	0.00	53.90	10.9	4,398	0.25%
2024/04/12	2.1	54.82	1	55.30	55.30	1.1	4,279	0.03%
2024/04/11	0.4	55.50	0	0.00	55.50	0.4	4,223	0.01%
2024/04/10	1	56.00	0	0.00	56.10	1	4,184	0.02%
2024/04/09	1	55.90	0	0.00	55.90	1	4,209	0.02%
2024/04/08	0	55.00	0	0.00	55.10	0	4,174	0.00%
2024/04/03	0	0.00	1	55.40	55.10	-1	4,177	-0.02%
2024/04/01	0.1	56.10	0	56.30	56.10	0.1	4,189	0.00%
2024/03/29	0	0.00	2	55.50	55.20	-2	4,160	-0.05%
2024/03/28	2.4	54.72	0	0.00	54.70	2.4	4,129	0.06%
2024/03/27	10	55.40	0	0.00	55.10	10	4,193	0.24%
2024/03/26	10	55.40	1	55.70	55.60	9	4,189	0.21%
2024/03/25	1.6	54.50	0	0.00	54.60	1.6	4,165	0.04%
2024/03/22	1.2	54.53	0	0.00	54.60	1.2	4,170	0.03%
2024/03/21	3	53.80	1	54.50	54.90	2	4,159	0.05%
2024/03/20	3.2	53.77	35	53.60	53.70	-31.8	4,202	-0.76%
2024/03/19	1.7	54.90	1	54.80	54.70	0.7	4,127	0.02%
2024/03/18	1	55.30	0	0.00	55.10	1	4,128	0.02%
2024/03/14	0	0.00	2	55.65	55.90	-2	4,091	-0.05%
2024/03/13	3.4	54.97	0	0.00	54.90	3.4	4,071	0.08%
2024/03/12	0	0.00	1	55.60	55.70	-1	4,042	-0.02%
2024/03/11	0	0.00	2	55.10	55.30	-2	4,054	-0.05%
2024/03/08	0	0.00	20	54.70	54.80	-20	4,076	-0.49%
2024/03/07	0.5	54.62	13	55.05	55.00	-12.5	4,048	-0.31%
2024/03/06	1.4	55.16	0	0.00	55.00	1.4	3,998	0.04%
2024/03/05	23.6	55.47	0	0.00	55.00	23.6	4,058	0.58%
2024/03/04	0.5	56.02	0	0.00	55.70	0.5	4,026	0.01%
2024/02/29	0.2	56.50	1	56.70	57.20	-0.8	4,049	-0.02%
2024/02/27	1.4	56.00	0	0.00	56.10	1.4	3,963	0.04%
2024/02/26	3.1	56.21	5.2	56.42	56.40	-2.1	3,947	-0.05%
2024/02/23	1	56.60	0.3	57.00	56.60	0.7	3,925	0.02%
2024/02/22	0	0.00	2	57.50	56.80	-2	3,984	-0.05%
2024/02/20	0.4	57.80	1	57.80	57.90	-0.6	4,012	-0.01%
2024/02/19	0.1	57.90	3	57.87	58.10	-2.9	4,096	-0.07%
2024/02/16	0	0.00	1	57.10	57.40	-1	4,176	-0.02%
2024/02/15	2	56.20	2	56.40	56.50	0	4,172	0.00%
2024/02/05	1	57.10	0	0.00	57.10	1	4,077	0.02%
2024/02/02	0	0.00	2.2	57.34	57.90	-2.2	4,041	-0.05%
2024/02/01	0	0.00	1	57.60	57.70	-1	4,046	-0.02%
2024/01/31	1.1	56.62	0	0.00	56.60	1.1	4,044	0.03%
2024/01/30	1	56.80	0	0.00	56.80	1	4,045	0.02%
2024/01/29	12	58.28	1	57.80	57.90	11	4,067	0.27%
2024/01/26	0.1	57.40	1	57.70	57.70	-0.9	4,057	-0.02%
2024/01/24	1	56.60	0	0.00	56.80	1	4,041	0.02%
2024/01/23	8.9	55.69	0	0.00	55.70	8.9	4,043	0.22%
2024/01/22	1.7	55.82	0	0.00	55.60	1.7	4,008	0.04%
2024/01/19	3.7	56.00	0	0.00	55.90	3.7	3,970	0.09%
2024/01/18	1.8	56.03	0	0.00	55.80	1.8	3,962	0.05%
2024/01/17	1.8	56.12	0	0.00	55.80	1.8	3,929	0.05%
2024/01/16	37.3	57.31	0	0.00	57.00	37.3	3,771	0.99%
2024/01/15	3.8	59.97	0	0.00	59.70	3.8	3,487	0.11%
2024/01/12	1.4	60.33	0	0.00	60.10	1.4	3,487	0.04%
2024/01/11	2	60.30	0	0.00	60.30	2	3,525	0.06%
2024/01/10	1.3	60.35	1.6	60.30	60.30	-0.3	3,706	-0.01%
2024/01/09	0.7	61.04	0	0.00	60.80	0.7	3,701	0.02%
2024/01/08	0	61.40	6	61.10	61.00	-6	3,740	-0.16%
2024/01/05	0	61.20	0	0.00	61.00	0	3,757	0.00%
2024/01/04	1.2	60.93	0	0.00	61.10	1.2	3,802	0.03%
2024/01/03	0.4	61.50	0	0.00	61.10	0.4	3,849	0.01%
2024/01/02	1	61.90	0	0.00	62.30	1	3,797	0.03%
2023/12/29	0.1	62.30	0	0.00	62.30	0.1	3,809	0.00%
2023/12/28	0	0.00	21	62.50	62.80	-21	3,845	-0.55%
2023/12/26	1	61.80	0	0.00	61.70	1	3,790	0.03%
2023/12/22	0.1	61.70	0	0.00	61.40	0.1	3,852	0.00%
2023/12/20	1.2	62.62	0	0.00	63.00	1.2	3,762	0.03%
2023/12/15	0	0.00	0.2	63.70	63.70	-0.2	3,746	-0.01%
2023/12/14	0.1	62.80	0	0.00	63.50	0.1	3,661	0.00%
2023/12/13	1	62.50	1	62.80	62.60	0	3,642	0.00%
2023/12/12	0.2	63.20	0	0.00	63.00	0.2	3,713	0.01%
2023/12/06	0	64.10	0	0.00	63.40	0	3,776	0.00%
2023/12/05	0	63.60	0	0.00	64.00	0	3,758	0.00%
2023/12/04	1	63.50	0	0.00	63.70	1	3,734	0.03%
2023/12/01	1	64.10	0	0.00	64.00	1	3,729	0.03%
2023/11/30	0.2	64.20	0	0.00	64.20	0.2	3,725	0.01%
2023/11/16	0	0.00	3	64.73	65.00	-3	3,822	-0.08%
2023/11/15	0	0.00	4	64.00	64.00	-4	3,789	-0.11%
2023/11/14	0	0.00	2.1	62.59	62.60	-2.1	3,811	-0.06%
2023/11/06	0.1	62.80	0	0.00	63.20	0.1	4,222	0.00%
2023/11/03	0	0.00	1	62.20	62.30	-1	4,165	-0.02%
2023/11/02	1.7	61.32	0	0.00	61.20	1.7	4,160	0.04%
2023/10/31	0	0.00	0.1	61.40	60.90	-0.1	4,207	0.00%
2023/10/30	1	60.90	0	0.00	60.80	1	4,231	0.02%
2023/10/27	1	60.90	0	0.00	60.80	1	4,244	0.02%
2023/10/18	1	62.80	1	63.00	64.80	0	4,174	0.00%
2023/10/13	1	62.50	0	0.00	62.80	1	3,954	0.03%
2023/10/12	22	62.51	0	0.00	63.00	22	3,928	0.56%
2023/10/11	0	0.00	2	61.60	61.90	-2	3,928	-0.05%
2023/10/06	0	61.10	0	0.00	61.20	0	3,913	0.00%
2023/10/05	0	61.00	0	0.00	60.90	0	3,922	0.00%
2023/10/04	9.9	60.24	0	0.00	60.20	9.9	3,916	0.25%
2023/10/03	1.3	61.35	0	0.00	61.00	1.3	3,892	0.03%
2023/10/02	1.3	61.46	0	0.00	61.40	1.3	3,937	0.03%
2023/09/28	1	61.30	0	0.00	61.50	1	4,040	0.02%
2023/09/27	2.1	61.77	0	0.00	61.70	2.1	4,062	0.05%
2023/09/18	0	0.00	1.1	64.62	64.30	-1.1	4,046	-0.03%
2023/09/14	0	0.00	1.5	65.77	66.00	-1.5	3,921	-0.04%
2023/09/13	0	0.00	1	65.20	65.10	-1	3,854	-0.03%
2023/09/08	0	0.00	1	63.40	63.50	-1	3,869	-0.03%
2023/09/06	2	63.00	0	0.00	63.00	2	3,883	0.05%
2023/09/05	0	63.80	0	0.00	63.80	0	3,869	0.00%
2023/09/01	0	0.00	2	62.60	63.30	-2	3,851	-0.05%
2023/08/31	0.6	61.50	0	0.00	62.00	0.6	3,818	0.02%
2023/08/30	2	61.30	0	0.00	61.80	2	3,691	0.05%
2023/08/28	0.1	61.00	0	0.00	60.90	0.1	3,646	0.00%
2023/08/25	2	60.70	0	0.00	60.70	2	3,740	0.05%
2023/08/24	0.2	60.80	0	0.00	60.70	0.2	3,740	0.00%
2023/08/21	0.3	61.70	0	0.00	61.20	0.3	3,589	0.01%
2023/08/18	1	61.70	0	0.00	62.10	1	3,536	0.03%
2023/08/17	1.2	60.37	1	61.20	62.00	0.2	3,448	0.01%
2023/08/16	0.7	62.61	0	0.00	62.80	0.7	3,251	0.02%
2023/08/15	2.4	64.01	8	63.60	63.60	-5.6	3,197	-0.18%
2023/08/14	2	64.70	0	0.00	64.60	2	3,138	0.06%
2023/08/09	0	66.20	0	0.00	66.20	0	3,171	0.00%
2023/08/08	5	65.76	0	0.00	65.40	5	3,182	0.16%
2023/08/07	0	66.50	0	0.00	66.50	0	3,151	0.00%
2023/08/04	0	0.00	3	66.90	67.00	-3	3,164	-0.09%
2023/08/02	1.1	66.24	1	65.60	65.40	0.1	3,104	0.00%
2023/08/01	0	0.00	1	66.10	66.50	-1	3,078	-0.03%
2023/07/21	10	64.40	5	64.50	64.10	5	2,980	0.17%
2023/07/20	0.1	64.60	0	0.00	64.70	0.1	2,951	0.00%
2023/07/18	2.1	64.56	1	64.50	64.40	1.1	2,912	0.04%
2023/07/17	0.3	65.00	0	0.00	64.80	0.3	2,886	0.01%
2023/07/14	0.1	65.00	0	0.00	65.00	0.1	2,892	0.00%
2023/07/13	6.2	64.13	0	0.00	64.10	6.2	2,844	0.22%
2023/07/12	2	64.15	1	64.50	64.30	1	2,811	0.04%
2023/07/10	1	63.60	0	0.00	63.60	1	2,789	0.04%
2023/07/07	1	63.60	15	63.50	63.70	-14	2,762	-0.51%
2023/07/06	2	64.70	0	0.00	64.40	2	2,708	0.07%
2023/07/05	1.3	65.69	0	0.00	65.60	1.3	2,585	0.05%
2023/07/04	2.3	66.57	0	0.00	66.30	2.3	2,515	0.09%
2023/07/03	1.5	67.10	0	0.00	67.00	1.5	2,466	0.06%
2023/06/30	10	67.40	0	0.00	67.10	10	2,459	0.41%
2023/06/29	1.3	67.62	0	0.00	67.60	1.3	2,423	0.05%
2023/06/28	2.2	67.77	20	67.70	67.60	-17.8	2,399	-0.74%
2023/06/20	0.1	68.00	0	0.00	67.90	0.1	2,392	0.00%
2023/06/19	2.3	67.84	0	0.00	67.80	2.3	2,403	0.10%
2023/06/16	2	68.20	0	0.00	68.00	2	2,375	0.08%
2023/06/15	2	68.20	0	0.00	68.40	2	2,327	0.09%
2023/06/14	1.2	68.32	0	0.00	68.40	1.2	2,396	0.05%
2023/06/13	0.1	68.90	0	0.00	68.60	0.1	2,435	0.00%
2023/06/12	0.1	69.10	0	0.00	68.80	0.1	2,408	0.00%
2023/06/08	1	69.00	0	0.00	68.80	1	2,438	0.04%
2023/06/07	0	0.00	2	69.40	69.50	-2	2,496	-0.08%
2023/06/06	35	69.31	10	69.30	69.50	25	2,507	1.00%
2023/06/05	1	68.91	0	0.00	69.10	1	2,494	0.04%
2023/05/31	0.2	68.90	0	68.90	68.40	0.2	2,511	0.01%
2023/05/30	1	68.90	0	0.00	68.60	1	2,419	0.04%
2023/05/26	0	0.00	8.2	68.90	68.80	-8.2	2,419	-0.34%
2023/05/25	2	69.50	0	0.00	69.30	2	2,432	0.08%
2023/05/23	0	70.10	4	70.23	70.10	-4	2,409	-0.17%
2023/05/22	10	70.00	0	0.00	70.00	10	2,364	0.42%
2023/05/18	0	0.00	0.6	69.60	69.90	-0.6	2,285	-0.02%
2023/05/17	0	0.00	21	69.50	69.70	-21	2,266	-0.93%
2023/05/16	0	0.00	1	68.70	69.10	-1	2,201	-0.05%
2023/05/12	8	67.94	0	0.00	67.40	8	2,197	0.36%
2023/05/11	8	67.94	0	0.00	67.90	8	2,199	0.36%
2023/05/10	2	68.30	0	0.00	68.40	2	2,209	0.09%
2023/05/08	2	68.50	0	0.00	68.40	2	2,206	0.09%
2023/05/05	0	68.90	0	0.00	69.00	0	2,180	0.00%
2023/05/04	0	0.00	1	68.70	69.00	-1	2,225	-0.04%
2023/04/25	2	68.70	0	0.00	68.80	2	2,467	0.08%
2023/04/21	0	0.00	10	69.10	69.30	-10	2,496	-0.40%
2023/04/19	1	69.00	0	0.00	69.20	1	2,573	0.04%
2023/04/10	0	0.00	1	69.30	69.50	-1	2,547	-0.04%
2023/04/07	0	69.20	0	0.00	69.40	0	2,544	0.00%
2023/03/30	0	0.00	50	69.50	69.40	-50	2,522	-1.98%
2023/03/29	0	0.00	0.1	69.60	69.80	-0.1	2,504	0.00%
2023/03/27	0	0.00	2	69.10	69.40	-2	2,505	-0.08%
2023/03/17	0.1	67.50	0	0.00	68.50	0.1	2,604	0.00%
2023/03/16	11	67.10	0	0.00	67.50	11	2,565	0.43%
2023/03/14	10	68.40	3	68.60	68.40	7	2,550	0.27%
2023/03/13	56	69.08	0	0.00	69.10	56	2,525	2.22%
2023/03/10	12	69.50	0	0.00	69.40	12	2,508	0.48%
2023/03/09	1.2	70.68	0	0.00	70.20	1.2	2,493	0.05%
2023/03/08	0	0.00	1	70.80	71.10	-1	2,544	-0.04%
2023/03/06	1	70.41	1	71.00	70.90	0	2,582	0.00%
2023/03/02	0.7	70.50	0	0.00	70.40	0.7	2,654	0.03%
2023/03/01	15	70.51	0	0.00	70.50	15	2,675	0.56%
2023/02/24	1	71.50	0	0.00	71.20	1	2,682	0.04%
2023/02/23	0	0.00	0	71.90	71.90	0	2,671	0.00%
2023/02/21	1	71.60	0	0.00	71.60	1	2,673	0.04%
2023/02/17	0	71.30	0	0.00	71.50	0	2,797	0.00%
2023/02/16	1	71.10	0	0.00	71.20	1	2,887	0.03%
2023/02/15	0.2	71.00	0	0.00	71.00	0.2	2,974	0.01%
2023/02/14	0	0.00	4	71.83	71.40	-4	2,974	-0.13%
2023/02/13	0	0.00	0.1	71.20	70.90	-0.1	3,009	0.00%
2023/02/10	6	70.52	0.9	71.20	70.90	5.1	3,019	0.17%
2023/02/09	2.1	71.00	0.3	71.50	70.90	1.7	3,030	0.06%
2023/02/08	2	71.10	1.7	71.50	71.20	0.3	3,029	0.01%
2023/02/07	0	71.20	0	0.00	71.30	0	3,038	0.00%
2023/02/06	1.1	71.05	0	0.00	71.00	1.1	3,030	0.04%
2023/02/03	2	71.40	0	0.00	71.50	2	3,035	0.07%
2023/02/02	9	71.88	1	72.10	72.00	8	3,065	0.26%
2023/01/31	5	72.94	0	0.00	72.20	5	3,119	0.16%
2023/01/17	0	72.70	0	0.00	72.60	0	3,002	0.00%
2023/01/12	0	0.00	1	71.80	71.20	-1	3,083	-0.03%
2023/01/11	3	71.63	0	0.00	71.20	3	3,105	0.10%
2023/01/10	2	72.60	1	72.50	72.50	1	3,120	0.03%
2023/01/09	1	72.30	16	72.84	73.50	-15	3,119	-0.48%
2023/01/06	0.1	71.30	11	71.39	71.30	-11	3,091	-0.35%
2023/01/05	0	70.70	0	0.00	70.90	0	3,149	0.00%
2023/01/04	0	0.00	0	70.60	70.60	0	3,202	0.00%
2023/01/03	1.1	69.70	0	0.00	70.50	1.1	3,257	0.03%
2022/12/30	0	0.00	0	70.80	70.50	0	3,248	0.00%
2022/12/29	0	69.70	0	0.00	69.80	0	3,277	0.00%
2022/12/28	1	70.30	0	0.00	70.00	1	3,279	0.03%
2022/12/27	1	70.80	10	71.10	70.80	-9	3,307	-0.27%
2022/12/23	0	69.80	0	0.00	69.40	0	3,415	0.00%
2022/12/20	13	69.70	0	0.00	69.20	13	3,547	0.37%
2022/12/15	0	0.00	0.2	71.50	71.60	-0.2	3,561	-0.01%
2022/12/13	10	70.50	0	0.00	70.40	10	3,554	0.28%
2022/12/08	11	71.55	0	0.00	71.10	11	3,599	0.31%
2022/12/05	0	74.30	0	0.00	74.10	0	3,565	0.00%
2022/11/24	0	0.00	2	73.80	73.80	-2	3,513	-0.06%
2022/11/22	0	0.00	2	72.20	72.50	-2	3,524	-0.06%
2022/11/18	2	71.80	2	71.70	72.00	0	3,473	0.00%
2022/11/09	0	0.00	2	70.30	70.50	-2	3,233	-0.06%
2022/11/08	0	0.00	1	70.00	70.10	-1	3,200	-0.03%
2022/11/07	0	69.40	0	69.50	69.80	0	3,210	0.00%
2022/11/03	1	68.40	0.1	68.80	68.70	0.9	3,219	0.03%
2022/11/01	0	0.00	0	69.30	69.60	0	3,194	0.00%
2022/10/25	0	67.90	3	68.30	68.60	-3	3,204	-0.09%
2022/10/21	0	0.00	0	67.70	68.00	0	3,189	0.00%
2022/10/20	3	67.90	1	67.80	67.90	2	3,193	0.06%
2022/10/19	1	68.00	0.1	67.80	68.10	0.9	3,120	0.03%
2022/10/17	1	64.50	1	65.20	66.50	0	3,150	0.00%
2022/10/14	0	0.00	1	66.00	65.80	-1	3,216	-0.03%
2022/10/13	0.1	65.79	1	65.20	65.40	-0.9	3,295	-0.03%
2022/10/12	1	66.80	0	0.00	66.70	1	3,340	0.03%
2022/10/11	0	67.70	1	67.50	67.30	-1	3,394	-0.03%
2022/10/07	1	68.30	1	68.20	68.10	0	3,375	0.00%
2022/10/05	0	69.00	0.1	68.90	69.00	0	3,552	0.00%
2022/10/04	1	69.10	0	0.00	68.80	1	3,777	0.03%
2022/10/03	0	0.00	5.1	68.40	68.80	-5.1	3,777	-0.13%
2022/09/30	0	0.00	1	68.90	69.10	-1	3,837	-0.03%
2022/09/29	1	67.00	2.2	68.14	68.80	-1.2	3,826	-0.03%
2022/09/28	1	67.00	0.8	67.30	67.20	0.2	3,856	0.01%
2022/09/27	0	0.00	1	68.40	67.60	-1	3,893	-0.03%
2022/09/26	1	67.00	0	0.00	67.80	1	3,943	0.03%
2022/09/23	0	0.00	1	67.90	68.00	-1	3,960	-0.03%
2022/09/22	1	67.00	0	0.00	67.70	1	4,047	0.02%
2022/09/19	0	67.80	0	0.00	67.40	0	4,402	0.00%
2022/09/16	0	0.00	1	67.90	67.80	-1	4,474	-0.02%
2022/09/15	0	69.20	0	0.00	68.70	0	4,474	0.00%
2022/09/14	0	68.50	0	0.00	68.10	0	4,484	0.00%
2022/09/12	0	0.00	1	70.00	69.30	-1	4,541	-0.02%
2022/09/08	0	0.00	1	67.50	68.10	-1	4,586	-0.02%
2022/09/07	1	67.00	22	67.10	67.00	-21	4,643	-0.45%
2022/09/05	0	67.70	1	67.60	67.70	-1	4,717	-0.02%
2022/09/02	1	67.00	0	0.00	67.00	1	4,785	0.02%
2022/09/01	2	67.15	0	0.00	67.50	2	4,805	0.04%
2022/08/30	1	68.20	0	0.00	68.40	1	4,812	0.02%
2022/08/29	0	68.80	0	0.00	68.60	0	4,797	0.00%
2022/08/25	1	70.40	0	0.00	70.20	1	4,800	0.02%
2022/08/22	1	70.30	0	0.00	70.50	1	5,233	0.02%
2022/08/18	1	70.00	0	0.00	70.10	1	5,361	0.02%
2022/08/17	0	0.00	1	70.30	70.60	-1	5,428	-0.02%
2022/08/16	1	70.00	0	70.60	70.00	1	5,402	0.02%
2022/08/15	0	70.70	0	0.00	70.50	0	5,438	0.00%
2022/08/10	1	68.20	0	0.00	68.30	1	5,530	0.02%
2022/08/08	0	69.00	0	0.00	68.70	0	5,562	0.00%
2022/08/04	0.1	68.60	0	0.00	69.00	0.1	5,669	0.00%
2022/08/02	0.1	69.75	0	69.10	68.90	0.1	5,637	0.00%
2022/08/01	1.2	70.01	0	0.00	70.10	1.2	5,604	0.02%
2022/07/29	0	0.00	5	69.50	70.00	-5	5,627	-0.09%
2022/07/25	0	0.00	7	68.33	68.90	-7	5,547	-0.13%
2022/07/22	5	67.60	0	0.00	67.80	5	5,591	0.09%
2022/07/21	0	67.10	0	0.00	67.70	0	5,545	0.00%
2022/07/20	2	67.10	4	67.00	66.80	-2	5,537	-0.04%
2022/07/19	5	66.24	5	66.10	66.50	0	5,517	0.00%
2022/07/18	3	65.33	0	0.00	65.80	3	5,492	0.05%
2022/07/15	0	66.00	0	0.00	65.60	0	5,469	0.00%
2022/07/14	11	65.67	0	0.00	66.10	11	5,564	0.20%
2022/07/13	0	66.70	5	66.30	66.30	-5	5,517	-0.09%
2022/07/12	18.4	64.89	0	0.00	64.60	18.4	5,386	0.34%
2022/07/11	0	0.00	0.1	69.80	69.50	-0.1	5,157	0.00%
2022/07/08	1	70.00	0	0.00	70.10	1	5,154	0.02%
2022/07/06	0	0.00	0.1	71.80	71.20	-0.1	5,061	0.00%
2022/07/01	5	74.00	0	0.00	73.70	5	4,933	0.10%
2022/06/30	13	74.79	0	0.00	74.70	13	4,919	0.26%
2022/06/29	1	76.50	0	0.00	76.30	1	4,856	0.02%
2022/06/28	10	76.80	2	77.50	76.80	8	4,802	0.17%
2022/06/27	3	81.73	0	0.00	81.50	3	4,712	0.06%
2022/06/15	0	81.60	0.1	81.50	81.80	-0.1	4,522	0.00%
2022/06/09	0	0.00	2	82.40	82.40	-2	4,497	-0.04%
2022/06/08	0	81.30	1	81.80	81.70	-1	4,502	-0.02%
2022/06/01	0	0.00	1	82.00	81.70	-1	4,675	-0.02%
2022/05/31	0	0.00	1	82.00	82.00	-1	4,704	-0.02%
2022/05/27	0	0.00	1	81.00	81.00	-1	4,339	-0.02%
2022/05/25	0	0.00	1	80.10	80.40	-1	4,348	-0.02%
2022/05/24	0	0.00	1	80.00	80.00	-1	4,370	-0.02%
2022/05/23	0	0.00	1	80.00	80.00	-1	4,368	-0.02%
2022/05/20	0	0.00	1	79.30	79.70	-1	4,387	-0.02%
2022/05/19	0	0.00	2	78.10	78.40	-2	4,345	-0.05%
2022/05/18	0	0.00	2	78.50	79.20	-2	4,320	-0.05%
2022/05/16	0	77.50	0	0.00	77.30	0	4,286	0.00%
2022/05/12	2.2	77.33	0	0.00	76.10	2.2	4,236	0.05%
2022/05/11	1	78.50	0	0.00	78.20	1	4,168	0.02%
2022/05/09	1	78.50	0	0.00	78.60	1	4,120	0.02%
2022/05/04	0	0.00	1	80.20	80.00	-1	4,118	-0.02%
2022/05/03	0	0.00	1	80.00	80.00	-1	4,205	-0.02%
2022/04/27	0	0.00	3	79.80	79.10	-3	4,229	-0.07%
2022/04/26	0	0.00	7	80.46	80.70	-7	4,223	-0.17%
2022/04/25	0	0.00	3	80.07	80.20	-3	4,143	-0.07%
2022/04/22	0	0.00	7	80.59	81.10	-7	4,059	-0.17%
2022/04/21	0	0.00	5	80.58	80.90	-5	3,986	-0.13%
2022/04/20	0	0.00	7	79.96	80.00	-7	3,933	-0.18%
2022/04/19	0	0.00	3	79.57	79.70	-3	3,826	-0.08%
2022/04/18	1	78.90	7	79.11	79.00	-6	3,840	-0.16%
2022/04/15	0	79.80	3	79.57	79.30	-3	3,837	-0.08%
2022/04/14	0	0.00	4	79.55	79.70	-4	3,845	-0.10%
2022/04/11	1.4	78.64	0	0.00	78.50	1.4	3,810	0.04%
2022/04/07	6	78.78	0	79.20	78.70	6	3,802	0.16%
2022/04/06	0	0.00	3	79.90	79.90	-3	3,729	-0.08%
2022/03/29	1	78.80	0	0.00	79.00	1	3,545	0.03%
2022/03/25	9	79.30	0	0.00	79.30	9	3,437	0.26%
2022/03/24	0	0.00	1	80.00	79.80	-1	3,405	-0.03%
2022/03/22	0	0.00	4	80.25	80.40	-4	3,343	-0.12%
2022/03/21	0	0.00	4.2	80.40	80.20	-4.2	3,354	-0.12%
2022/03/18	0	0.00	1	80.00	79.90	-1	3,360	-0.03%
2022/03/17	0	0.00	6	80.65	80.40	-6	3,278	-0.18%
2022/03/16	0	0.00	5	79.20	79.60	-5	3,199	-0.16%
2022/03/15	11	79.00	20	79.24	79.10	-9	3,148	-0.29%
2022/03/14	1	79.20	0	0.00	79.40	1	3,156	0.03%
2022/03/11	6	79.27	0	0.00	79.20	6	3,137	0.19%
2022/03/10	0	0.00	3	80.10	80.40	-3	3,057	-0.10%
2022/03/08	4.2	78.83	0	0.00	78.50	4.2	2,998	0.14%
2022/03/07	3	79.57	0	0.00	79.70	3	2,921	0.10%
2022/03/04	0	0.00	5	81.80	81.90	-5	2,972	-0.17%
2022/03/03	0.1	81.70	6	81.70	82.00	-6	2,961	-0.20%
2022/02/25	3	78.87	0	0.00	79.00	3	2,895	0.10%
2022/02/24	4	79.08	1.7	79.46	79.30	2.3	2,832	0.08%
2022/02/22	2	79.40	0	0.00	79.90	2	2,788	0.07%
2022/02/15	0	80.00	0	0.00	79.60	0	2,804	0.00%
2022/02/14	0	0.00	5	80.20	80.20	-5	2,832	-0.18%
2022/02/10	0	0.00	2	80.10	80.70	-2	2,884	-0.07%
2022/02/08	0	0.00	1	80.20	79.90	-1	2,913	-0.03%
2022/02/07	0	0.00	1	80.20	80.10	-1	2,928	-0.03%
2022/01/26	1	78.50	0.1	78.90	78.80	0.9	2,914	0.03%
2022/01/25	17	77.98	0	0.00	78.60	17	2,948	0.58%
2022/01/24	4	78.93	0	0.00	79.00	4	2,895	0.14%
2022/01/21	3	79.20	1	79.40	79.20	2	2,949	0.07%
2022/01/20	1	79.50	0	0.00	79.80	1	2,933	0.03%
2022/01/19	50	80.05	0	0.00	79.90	50	2,960	1.69%
2022/01/17	0	80.50	0	0.00	80.50	0	3,009	0.00%
2022/01/11	1	80.50	0	0.00	81.20	1	3,264	0.03%
2022/01/10	0.1	80.90	0	0.00	80.90	0.1	3,253	0.00%
2022/01/07	2	80.80	0	0.00	80.60	2	3,284	0.06%
2022/01/04	1	80.60	0	0.00	80.50	1	3,497	0.03%
2022/01/03	2	80.70	0	0.00	80.80	2	3,533	0.06%
2021/12/30	0	0.00	2	81.10	80.80	-2	3,609	-0.06%
2021/12/28	50	80.90	0	0.00	81.00	50	3,757	1.33%
2021/12/20	2	78.80	0	0.00	78.80	2	4,123	0.05%
2021/12/16	122	79.30	0.3	79.60	79.00	121.7	4,108	2.96%	大買/鉅額交易
2021/12/15	0	79.40	1	79.30	79.30	-1	4,182	-0.02%
2021/12/13	1	79.60	0	0.00	79.80	1	4,264	0.02%
2021/12/01	2	79.00	0	0.00	79.40	2	4,260	0.05%
2021/11/30	2.3	79.14	0	0.00	78.10	2.3	4,272	0.05%
2021/11/29	1	79.00	0	0.00	79.30	1	4,134	0.02%
2021/11/26	2	79.65	0	0.00	79.40	2	4,117	0.05%
2021/11/22	0	0.00	0.4	80.82	80.20	-0.4	4,184	-0.01%
2021/11/15	0	81.30	0	0.00	81.30	0	4,246	0.00%
2021/11/12	0	0.00	17.3	81.30	81.50	-17.3	4,249	-0.41%
2021/11/10	1	80.90	1	80.60	80.50	0	4,245	0.00%
2021/11/09	1	80.70	0	0.00	80.60	1	4,233	0.02%
2021/11/03	11	80.02	0	0.00	80.40	11	4,186	0.26%
2021/10/28	13	80.60	1	80.60	80.80	12	4,156	0.29%
2021/10/27	0.3	81.10	0	0.00	81.10	0.3	4,157	0.01%
2021/10/26	0.1	80.90	0	0.00	81.20	0.1	4,144	0.00%
2021/10/25	0.2	81.35	0	0.00	80.90	0.2	4,131	0.00%
2021/10/22	0	0.00	2	81.25	81.20	-2	4,199	-0.05%
2021/10/20	1	82.00	0	0.00	82.20	1	4,137	0.02%
2021/10/19	1.1	82.18	0	0.00	82.00	1.1	4,113	0.03%
2021/10/18	0	82.30	0	0.00	82.30	0	4,098	0.00%
2021/10/15	0	82.60	2	82.85	82.90	-2	4,123	-0.05%
2021/10/13	1	82.70	2	83.70	82.40	-1	4,189	-0.02%
2021/10/12	2	82.60	0	0.00	83.10	2	4,141	0.05%
2021/10/08	0	0.00	1	84.50	84.40	-1	4,024	-0.02%
2021/10/07	0	0.00	0.1	84.30	84.20	-0.1	4,020	0.00%
2021/10/05	1	82.10	0	0.00	82.20	1	3,899	0.03%
2021/10/04	0	0.00	1	82.40	82.50	-1	3,929	-0.03%
2021/09/29	1	83.10	2	84.00	83.50	-1	3,875	-0.03%
2021/09/28	0	0.00	1	84.40	84.40	-1	3,867	-0.03%
2021/09/24	0.1	82.20	0	0.00	82.20	0.1	4,004	0.00%
2021/09/14	0	0.00	1	83.19	83.20	-1	3,931	-0.03%
2021/09/09	1	82.10	0	0.00	81.50	1	4,164	0.02%
2021/09/06	0	82.20	0	0.00	82.20	0	4,240	0.00%
2021/09/02	1	82.10	0	0.00	81.90	1	4,260	0.02%
2021/08/30	0	0.00	1	83.40	83.90	-1	4,287	-0.02%
2021/08/27	0	0.00	1	82.50	82.50	-1	4,292	-0.02%
2021/08/26	0.1	80.90	0	0.00	80.70	0.1	4,347	0.00%
2021/08/25	1.5	81.23	0	0.00	81.60	1.5	4,448	0.03%
2021/08/23	0	0.00	2	80.30	80.10	-2	4,522	-0.04%
2021/08/20	1	79.40	1.2	79.58	79.10	-0.2	4,599	0.00%
2021/08/19	2	80.30	0	0.00	80.20	2	4,678	0.04%
2021/08/13	1	81.50	0	0.00	81.70	1	4,798	0.02%
2021/08/11	0	0.00	1	82.30	82.70	-1	4,900	-0.02%
2021/08/10	0	0.00	1	82.20	82.00	-1	4,936	-0.02%
2021/08/06	0	83.70	2	83.50	83.70	-2	5,090	-0.04%
2021/08/05	0	83.10	0	0.00	83.10	0	5,154	0.00%
2021/08/02	0	0.00	0.5	83.00	83.30	-0.5	5,497	-0.01%
2021/07/27	0.1	80.80	0	0.00	80.60	0.1	5,853	0.00%
2021/07/22	0.4	84.20	0	0.00	84.20	0.4	5,862	0.01%
2021/07/21	0	0.00	2	82.60	82.90	-2	5,936	-0.03%
2021/07/19	0	85.00	0	0.00	85.00	0	5,918	0.00%
2021/07/09	5	84.58	4	85.00	85.10	1	6,707	0.01%
2021/07/08	1	85.50	1	85.40	85.60	0	6,717	0.00%
2021/07/07	2	85.75	0	0.00	85.80	2	6,778	0.03%
2021/07/05	1.1	85.93	0	0.00	86.50	1.1	6,920	0.02%
2021/07/02	3	86.73	1	87.30	85.10	2	6,888	0.03%
2021/07/01	1	85.60	1	85.60	85.00	0	6,789	0.00%
2021/06/24	12.1	84.00	12	84.40	84.40	0.1	6,788	0.00%
2021/06/23	0	0.00	4	84.50	84.50	-4	6,814	-0.06%
2021/06/22	0	83.40	0	0.00	83.30	0	6,792	0.00%
2021/06/21	0	83.00	14	82.37	82.80	-14	6,806	-0.21%
2021/06/18	9	83.87	0	0.00	83.30	9	6,803	0.13%
2021/06/17	0.5	85.80	0	0.00	85.30	0.5	6,680	0.01%
2021/06/16	0.2	86.10	0.2	86.00	86.10	0	6,907	0.00%
2021/06/07	0	87.30	0	0.00	87.60	0	7,242	0.00%
2021/06/04	3	87.50	0	0.00	87.70	3	7,251	0.04%
2021/06/03	1	88.60	1	89.10	88.50	0	7,285	0.00%
2021/06/02	3.1	89.38	0	0.00	88.90	3.1	7,395	0.04%
2021/05/28	1	85.00	0	0.00	85.40	1	7,599	0.01%
2021/05/27	3	83.87	3	84.27	84.70	0	7,607	0.00%
2021/05/26	1	84.40	0	0.00	84.50	1	7,760	0.01%
2021/05/25	3	85.60	0	0.00	85.40	3	7,989	0.04%
2021/05/24	0.1	83.70	0	0.00	83.70	0.1	8,031	0.00%
2021/05/21	0	0.00	0	84.30	84.20	0	8,167	0.00%
2021/05/19	0	0.00	0.3	84.58	83.70	-0.3	8,130	0.00%
2021/05/18	0	83.60	1	83.50	83.60	-1	8,139	-0.01%
2021/05/17	2.2	80.86	2	81.10	80.90	0.2	8,238	0.00%
2021/05/13	0	0.00	0	82.90	81.50	0	8,098	0.00%
2021/05/12	0	0.00	3	85.80	83.60	-3	7,984	-0.04%
2021/05/11	1	89.50	0	0.00	89.10	1	7,814	0.01%
2021/05/10	0	0.00	3	91.13	91.60	-3	7,731	-0.04%
2021/05/07	13	90.62	3.5	90.37	90.70	9.5	7,767	0.12%
2021/05/06	4.5	92.39	4	92.63	94.00	0.5	7,655	0.01%
2021/05/05	0	91.00	0.5	90.00	91.10	-0.4	7,561	-0.01%
2021/05/04	0	0.00	2	91.35	89.60	-2	7,555	-0.03%
2021/05/03	0.1	90.00	1	91.40	90.30	-0.9	7,443	-0.01%
2021/04/29	10	91.80	11	91.02	90.90	-1	7,436	-0.01%
2021/04/28	0	0.00	7	92.40	91.90	-7	7,453	-0.09%
2021/04/27	10	92.90	0	0.00	93.00	10	7,564	0.13%
2021/04/26	0.1	92.70	1	92.40	93.00	-0.9	7,511	-0.01%
2021/04/23	21	92.37	0	0.00	92.80	21	7,549	0.28%
2021/04/22	6	93.00	32	94.36	93.20	-26	7,563	-0.34%
2021/04/20	0	0.00	4.7	94.73	94.80	-4.7	7,421	-0.06%
2021/04/19	1.1	93.62	35	94.99	95.20	-33.9	7,363	-0.46%
2021/04/16	0.2	91.70	10.4	90.32	92.00	-10.2	7,156	-0.14%
2021/04/15	0	0.00	12	90.05	90.10	-12	7,145	-0.17%
2021/04/14	0	0.00	1	87.90	88.30	-1	7,133	-0.01%
2021/04/13	1	89.00	2	88.30	88.40	-1	7,141	-0.01%
2021/04/12	0	0.00	1	88.50	88.60	-1	7,135	-0.01%
2021/04/09	0	0.00	5	87.76	88.50	-5	7,101	-0.07%
2021/04/08	2	87.10	11	87.22	87.30	-9	7,170	-0.13%
2021/04/07	0	0.00	8	87.23	87.50	-8	7,388	-0.11%
2021/04/06	0.1	87.70	0	0.00	87.80	0.1	7,439	0.00%
2021/03/31	0	0.00	5	87.50	87.60	-5	7,451	-0.07%
2021/03/29	0	0.00	3	87.70	87.90	-3	7,428	-0.04%
2021/03/26	0	0.00	2	86.70	87.20	-2	7,501	-0.03%
2021/03/24	0.1	85.21	0	0.00	85.10	0.1	7,679	0.00%
2021/03/23	0	0.00	1	86.50	86.10	-1	7,694	-0.01%
2021/03/22	0.1	85.00	1	84.90	86.20	-0.9	7,707	-0.01%
2021/03/19	22	84.58	0	0.00	84.20	22	7,703	0.29%
2021/03/18	1	87.00	0	0.00	87.00	1	7,486	0.01%
2021/03/17	1.1	87.00	0	0.00	86.90	1.1	7,424	0.01%
2021/03/16	30.2	87.20	11.3	87.46	87.90	18.8	7,400	0.25%
2021/03/15	2	88.25	0	0.00	88.10	2	7,381	0.03%
2021/03/12	0	0.00	3	88.50	89.50	-3	7,371	-0.04%
2021/03/11	1	89.60	2	89.45	89.00	-1	7,410	-0.01%
2021/03/09	0.2	88.40	2	88.60	88.50	-1.8	7,416	-0.02%
2021/03/08	4.1	89.12	0	0.00	88.00	4.1	7,419	0.06%
2021/03/05	2.2	87.52	1	88.00	87.40	1.2	7,304	0.02%
2021/03/04	15	87.45	16	87.94	88.30	-1	7,470	-0.01%
2021/03/03	3	88.50	1	87.90	87.90	2	7,377	0.03%
2021/03/02	1.1	87.04	3.9	87.16	86.30	-2.8	7,311	-0.04%
2021/02/26	24	86.66	10	86.90	86.00	14	7,282	0.19%
2021/02/25	11	88.51	135	88.02	88.60	-124	7,071	-1.75%	大賣/鉅額交易
2021/02/24	1.1	85.79	26	85.92	85.90	-24.9	6,902	-0.36%
2021/02/23	10	84.30	1	85.20	85.40	9	6,857	0.13%
2021/02/19	1	82.80	0	0.00	83.00	1	7,027	0.01%
2021/02/18	0	83.30	1	83.30	83.30	-1	7,111	-0.01%
2021/02/17	2.2	83.34	3	83.10	83.50	-0.8	7,264	-0.01%
2021/02/05	3	79.93	0	0.00	79.90	3	7,200	0.04%
2021/02/04	1	80.20	0	0.00	80.50	1	7,317	0.01%
2021/02/03	0	0.00	3	80.33	80.90	-3	7,658	-0.04%
2021/02/02	0.1	79.60	0	0.00	79.40	0.1	7,894	0.00%
2021/02/01	0.1	78.20	0	0.00	78.10	0.1	7,932	0.00%
2021/01/29	0	0.00	0.5	78.50	77.40	-0.5	7,936	-0.01%
2021/01/28	1	79.30	0	0.00	79.50	1	7,859	0.01%
2021/01/27	1	80.40	0	0.00	80.10	1	7,863	0.01%
2021/01/26	0	0.00	1	81.10	80.50	-1	7,891	-0.01%
2021/01/25	15.1	81.50	1	82.30	82.10	14.1	7,821	0.18%
2021/01/20	31	81.00	2	82.15	81.00	29	7,748	0.37%
2021/01/18	1.2	82.35	6	82.50	82.10	-4.8	7,650	-0.06%
2021/01/13	20	86.00	5.4	85.77	85.90	14.6	7,556	0.19%
2021/01/12	0	0.00	1	85.80	85.50	-1	7,542	-0.01%
2021/01/08	11	85.77	13	85.54	86.30	-2	7,443	-0.03%
2021/01/07	0.1	85.30	3	84.53	85.80	-2.9	7,358	-0.04%
2021/01/06	0	83.00	1	83.80	83.30	-1	7,235	-0.01%
2021/01/05	0	83.60	0	0.00	83.30	0	7,177	0.00%
2021/01/04	5.1	84.32	3	85.00	84.60	2	7,178	0.03%
2020/12/30	1.6	83.59	13	84.11	84.50	-11.4	6,929	-0.16%
2020/12/29	0	81.10	1	81.30	81.40	-1	6,700	-0.01%
2020/12/28	0.1	80.50	3	80.23	80.80	-2.9	6,613	-0.04%
2020/12/25	0.5	79.60	0	0.00	79.60	0.5	6,579	0.01%
2020/12/24	0.1	79.20	0	0.00	79.10	0.1	6,570	0.00%
2020/12/23	2	79.25	10	79.45	79.10	-8	6,586	-0.12%
2020/12/22	2	80.70	39	80.81	79.70	-37	6,595	-0.56%
2020/12/21	48	80.65	1.2	80.32	81.00	46.8	6,643	0.70%
2020/12/18	0	0.00	7	79.20	78.30	-7	6,524	-0.11%
2020/12/17	2	78.71	0	0.00	79.30	2	6,513	0.03%
2020/12/16	5.2	79.78	0	0.00	79.80	5.2	6,563	0.08%
2020/12/14	0	0.00	2	79.60	78.60	-2	6,835	-0.03%
2020/12/11	0	0.00	7	78.90	79.00	-7	6,829	-0.10%
2020/12/10	0	0.00	4	78.80	79.30	-4	6,844	-0.06%
2020/12/08	12	79.15	5	79.40	79.00	7	6,885	0.10%
2020/12/07	5.1	79.31	0	0.00	79.70	5.1	6,861	0.07%
2020/12/04	4	80.15	20.2	80.28	80.10	-16.2	6,826	-0.24%
2020/12/03	0	0.00	4	79.60	79.60	-4	6,858	-0.06%
2020/12/02	0.1	78.80	0	0.00	78.90	0.1	6,854	0.00%
2020/12/01	2.1	78.69	1.1	78.41	78.90	1.1	6,817	0.02%
2020/11/30	11	78.63	0	0.00	77.00	11	6,774	0.16%
2020/11/27	0	0.00	1	79.40	79.00	-1	6,534	-0.02%
2020/11/26	0	0.00	2	79.05	79.70	-2	6,504	-0.03%
2020/11/25	1	79.20	1.1	79.31	79.30	-0.1	6,603	0.00%
2020/11/24	2.1	78.95	2	78.90	78.90	0.1	6,564	0.00%
2020/11/23	1	80.80	0	0.00	80.00	1	6,491	0.02%
2020/11/19	0	0.00	1	79.90	79.80	-1	6,351	-0.02%
2020/11/18	1	79.50	4	79.55	79.40	-3	6,255	-0.05%
2020/11/17	1	77.51	5	78.20	78.00	-4	6,029	-0.07%
2020/11/16	2.2	77.78	5	78.64	77.80	-2.8	5,975	-0.05%
2020/11/13	0	0.00	1	76.50	76.90	-1	5,785	-0.02%
2020/11/12	0	0.00	6	76.50	76.90	-6	5,729	-0.10%
2020/11/11	1	76.60	10	76.66	78.00	-9	5,629	-0.16%
2020/11/10	12	73.47	24	74.00	74.20	-12	5,280	-0.23%
2020/11/09	0.1	71.50	2	72.20	71.90	-1.9	5,044	-0.04%
2020/11/06	0	71.30	0	0.00	71.20	0	5,015	0.00%
2020/11/05	0	71.30	1	71.30	71.30	-1	5,065	-0.02%
2020/11/04	0	0.00	10	71.10	71.00	-10	5,072	-0.20%
2020/11/03	0	0.00	0.1	70.40	70.40	-0.1	5,047	0.00%
2020/11/02	4.1	69.41	4	69.30	69.80	0.1	5,055	0.00%
2020/10/30	0.3	69.00	0	68.90	68.80	0.2	5,087	0.00%
2020/10/29	10.6	68.93	1	69.50	68.70	9.6	5,060	0.19%
2020/10/28	0.1	70.10	0	0.00	70.00	0.1	5,133	0.00%
2020/10/27	0	0.00	15	70.47	70.30	-15	5,170	-0.29%
2020/10/26	0	0.00	1	70.10	70.30	-1	5,183	-0.02%
2020/10/23	0	0.00	2	69.50	69.30	-2	5,187	-0.04%
2020/10/22	1	68.70	0	0.00	69.30	1	5,310	0.02%
2020/10/21	5	69.00	0	0.00	68.70	5	5,364	0.09%
2020/10/19	0	69.00	0	0.00	69.00	0	5,406	0.00%
2020/10/16	0.2	69.20	0	0.00	69.00	0.2	5,415	0.00%
2020/10/15	0	0.00	2	69.20	69.40	-2	5,422	-0.04%
2020/10/14	2	69.15	0	0.00	68.80	2	5,396	0.04%
2020/10/07	0.1	69.00	0	0.00	68.80	0.1	5,395	0.00%
2020/10/06	1	69.10	1	69.20	69.40	0	5,437	0.00%
2020/10/05	0.1	68.60	3	68.67	68.50	-2.9	5,517	-0.05%
2020/09/29	3.1	67.56	0	0.00	67.80	3.1	5,596	0.06%
2020/09/28	4	67.80	0	0.00	67.50	4	5,668	0.07%
2020/09/25	4	67.13	2	67.05	67.50	2	5,700	0.04%
2020/09/24	6	66.87	3	67.13	66.80	3	5,685	0.05%
2020/09/23	5	68.00	0	0.00	68.00	5	5,564	0.09%
2020/09/22	5	68.58	0	0.00	68.30	5	5,702	0.09%
2020/09/21	12	70.07	0	0.00	70.20	12	5,821	0.21%
2020/09/18	1	70.50	11	69.91	69.70	-10	5,952	-0.17%
2020/09/17	2	68.01	1	68.10	68.20	1	5,775	0.02%
2020/09/16	0.2	68.30	2	68.40	68.30	-1.8	5,901	-0.03%
2020/09/15	9	67.89	0	0.00	68.00	9	6,007	0.15%
2020/09/14	31	68.08	2	68.40	68.30	29	6,159	0.47%
2020/09/11	5	68.56	0	0.00	68.80	5	6,120	0.08%
2020/09/10	4	69.23	0	0.00	69.20	4	6,133	0.07%
2020/09/09	7	69.51	0	0.00	69.80	7	6,183	0.11%
2020/09/08	2.1	70.51	11	70.06	70.60	-8.9	6,248	-0.14%
2020/09/07	0.1	69.30	0	0.00	69.00	0.1	6,211	0.00%
2020/09/04	4	67.60	15	68.30	67.70	-11	6,281	-0.18%
2020/09/03	0.1	68.40	1	68.00	68.20	-0.9	6,344	-0.01%
2020/09/02	1	67.40	0	0.00	67.60	1	6,405	0.02%
2020/09/01	13	67.59	7	67.91	68.00	6	6,522	0.09%
2020/08/31	4	68.70	7	68.77	67.80	-3	6,544	-0.05%
2020/08/28	5.1	69.22	0	0.00	69.90	5.1	6,465	0.08%
2020/08/26	1	69.90	0	0.00	70.20	1	6,602	0.02%
2020/08/25	0	70.00	0	0.00	69.80	0	6,630	0.00%
2020/08/24	2	69.70	0	0.00	69.50	2	6,760	0.03%
2020/08/20	11	69.63	10	70.00	69.30	1	6,776	0.01%
2020/08/19	0	0.00	1	71.90	71.20	-1	6,763	-0.01%
2020/08/18	0	72.20	10	71.90	72.00	-10	6,828	-0.15%
2020/08/17	10.3	71.52	7	71.87	72.30	3.3	6,891	0.05%
2020/08/13	11.1	71.28	0	0.00	71.40	11.1	6,919	0.16%
2020/08/12	4.1	70.75	20	70.40	70.70	-15.9	6,980	-0.23%
2020/08/11	18	71.42	25	71.24	71.00	-7	6,991	-0.10%
2020/08/10	33.1	69.98	0	0.00	70.70	33.1	6,966	0.48%
2020/08/07	1	69.30	0	0.00	69.10	1	6,985	0.01%
2020/08/06	5.1	68.64	1	69.10	68.60	4.1	6,972	0.06%
2020/08/05	1	68.12	0	0.00	68.20	1	7,000	0.01%
2020/08/04	0	0.00	7	66.91	67.00	-7	7,059	-0.10%
2020/08/03	4	66.80	0	0.00	66.60	4	7,102	0.06%
2020/07/31	1	67.40	0	0.00	67.40	1	7,062	0.01%
2020/07/30	8	67.45	1	67.50	67.80	7	7,082	0.10%
2020/07/29	6	67.72	0	0.00	67.30	6	7,097	0.08%
2020/07/28	6	67.45	0	0.00	67.50	6	7,182	0.08%
2020/07/27	14	69.23	10	68.55	68.40	4	7,270	0.06%
2020/07/24	11	70.04	0	0.00	69.80	11	7,267	0.15%
2020/07/23	2	70.75	0	0.00	70.60	2	7,237	0.03%
2020/07/22	6	71.48	0	0.00	71.40	6	7,313	0.08%
2020/07/21	0	71.50	0	0.00	71.40	0	7,343	0.00%
2020/07/20	1.3	70.84	0	0.00	71.00	1.3	7,410	0.02%
2020/07/17	15	71.30	20	72.33	71.00	-5	7,470	-0.07%
2020/07/16	0	72.10	0	0.00	71.60	0	7,558	0.00%
2020/07/15	7	71.02	1	71.00	71.40	6	7,591	0.08%
2020/07/14	1	71.00	4	71.10	71.00	-3	7,625	-0.04%
2020/07/13	11.1	71.11	1	71.20	71.00	10.1	7,686	0.13%
2020/07/10	8	71.06	0	0.00	71.00	8	7,723	0.10%
2020/07/09	1	72.30	1	72.10	72.00	0	7,708	0.00%
2020/07/08	3.1	72.37	0	0.00	72.30	3.1	7,694	0.04%
2020/07/07	2	72.70	20	72.60	72.70	-18	7,688	-0.23%
2020/07/06	1	73.31	0	0.00	73.30	1	7,677	0.01%
2020/07/03	20	73.20	5	73.30	73.40	15	7,705	0.19%
2020/07/01	7	72.70	0	0.00	72.50	7	7,861	0.09%
2020/06/30	0	75.70	20	75.70	75.70	-20	7,763	-0.26%
2020/06/29	0	0.00	166	75.10	75.00	-166	7,660	-2.17%	大賣/鉅額交易
2020/06/24	4	75.73	1	75.30	75.50	3	7,519	0.04%
2020/06/23	4	75.30	11	74.75	75.00	-7	7,429	-0.09%
2020/06/22	14	74.57	5	74.50	74.10	9	7,347	0.12%
2020/06/19	58	73.59	5	73.60	73.10	53	7,323	0.72%
2020/06/18	1	73.80	0	0.00	73.80	1	7,230	0.01%
2020/06/16	0	74.40	0	0.00	73.90	0	7,547	0.00%
2020/06/15	26	73.42	0	0.00	73.20	26	7,730	0.34%
2020/06/12	21.1	73.70	0	0.00	74.20	21.1	7,939	0.27%
2020/06/11	1	75.00	1	76.60	75.30	0	8,074	0.00%
2020/06/10	3	76.80	0	0.00	77.10	3	8,114	0.04%
2020/06/09	2	76.90	16	76.81	77.00	-14	8,344	-0.17%
2020/06/08	1.1	76.64	5	76.20	76.80	-3.9	8,429	-0.05%
2020/06/05	2	75.02	7	75.43	75.60	-5	8,369	-0.06%
2020/06/04	1	74.70	0	0.00	75.10	1	8,403	0.01%
2020/06/03	0	0.00	16	74.29	74.90	-16	8,517	-0.19%
2020/06/02	33	72.70	0	0.00	73.20	33	8,431	0.39%
2020/06/01	2	72.85	11	73.05	72.50	-9	8,458	-0.11%
2020/05/29	2	71.81	1	71.90	72.00	1	8,442	0.01%
2020/05/28	2	72.00	0	0.00	72.00	2	8,344	0.02%
2020/05/27	2	72.70	0	0.00	72.60	2	8,388	0.02%
2020/05/25	8	70.99	0	0.00	71.90	8	8,529	0.09%
2020/05/22	18	72.53	1	72.20	72.20	17	8,514	0.20%
2020/05/20	4	73.23	15	73.50	73.20	-11	8,456	-0.13%
2020/05/18	15	71.50	0	0.00	72.10	15	8,353	0.18%
2020/05/15	0	72.60	0	0.00	72.30	0	8,326	0.00%
2020/05/14	4	72.80	0	0.00	72.60	4	8,281	0.05%
2020/05/13	0.1	74.20	0	0.00	73.90	0.1	8,218	0.00%
2020/05/12	5.1	73.41	0	0.00	73.40	5.1	8,200	0.06%
2020/05/11	1	75.60	3	74.90	74.70	-2	8,123	-0.02%
2020/05/08	5	73.70	0	0.00	73.70	5	8,029	0.06%
2020/05/07	0	0.00	15	73.00	72.80	-15	7,971	-0.19%
2020/05/06	16	72.63	16	73.18	72.60	0	7,925	0.00%
2020/05/05	135	73.46	0	0.00	72.80	135	7,947	1.70%	大買/鉅額交易
2020/05/04	14	72.46	10	73.00	72.90	4	7,968	0.05%
2020/04/30	4	74.40	10	75.24	75.90	-6	7,851	-0.08%
2020/04/29	0	0.00	4	71.80	71.80	-4	7,706	-0.05%
2020/04/28	2	70.20	0	0.00	70.40	2	7,663	0.03%
2020/04/27	0	70.40	7	70.80	70.20	-7	7,813	-0.09%
2020/04/23	2	69.05	1	68.40	68.70	1	7,685	0.01%
2020/04/22	1	68.10	0	0.00	68.30	1	7,579	0.01%
2020/04/21	3	68.87	0	0.00	68.90	3	7,531	0.04%
2020/04/20	11	70.37	0	0.00	70.30	11	7,435	0.15%
2020/04/17	13	72.40	1	72.00	71.10	12	7,388	0.16%
2020/04/16	5.1	70.94	0	0.00	70.80	5.1	7,322	0.07%
2020/04/15	6	71.60	2	71.95	72.00	4	7,231	0.06%
2020/04/14	0	71.80	1	71.40	71.40	-1	7,200	-0.01%
2020/04/13	3	70.20	3	70.10	70.00	0	7,167	0.00%
2020/04/10	0	0.00	2	71.00	71.00	-2	7,172	-0.03%
2020/04/09	2	70.90	1	71.00	70.60	1	7,144	0.01%
2020/04/08	2	70.40	4	70.50	70.90	-2	7,095	-0.03%
2020/04/07	1	69.30	4	69.48	69.90	-3	7,022	-0.04%
2020/04/06	0	0.00	1	68.00	68.00	-1	6,954	-0.01%
2020/04/01	2	66.20	0	0.00	66.20	2	6,876	0.03%
2020/03/31	5	67.40	1.7	67.22	67.00	3.3	6,789	0.05%
2020/03/30	1	67.90	1	65.70	67.70	0	6,689	0.00%
2020/03/27	4	69.05	3	68.40	68.00	1	6,622	0.02%
2020/03/26	1	68.60	20	68.50	68.50	-19	6,591	-0.29%
2020/03/25	3	68.23	2	68.40	68.50	1	6,632	0.02%
2020/03/24	0	0.00	1	65.90	65.20	-1	6,555	-0.02%
2020/03/23	2	62.75	0	0.00	62.00	2	6,519	0.03%
2020/03/20	8	60.70	9	61.91	65.10	-1	6,384	-0.02%
2020/03/19	9	59.23	8	59.55	59.30	1	6,141	0.02%
2020/03/18	9	63.31	7	62.96	61.70	2	5,924	0.03%
2020/03/17	5.3	66.58	1	66.20	66.20	4.3	5,653	0.08%
2020/03/16	24	70.25	6	69.50	69.20	18	5,448	0.33%
2020/03/13	7	69.86	3	69.70	72.30	4	5,261	0.08%
2020/03/12	17.1	75.05	1	77.20	75.10	16.1	4,944	0.32%
2020/03/11	5	77.60	2	77.50	77.50	3	4,766	0.06%
2020/03/10	2.4	77.42	0	0.00	77.60	2.4	4,705	0.05%
2020/03/09	26	78.52	0	0.00	77.70	26	4,600	0.57%
2020/03/06	6	80.55	0	0.00	80.50	6	4,392	0.14%
2020/03/05	1	81.80	0	0.00	82.00	1	4,357	0.02%
2020/03/04	0	0.00	2	81.80	81.80	-2	4,328	-0.05%
2020/03/03	2	81.00	1	81.20	80.80	1	4,312	0.02%
2020/03/02	2.2	81.23	0	0.00	81.00	2.2	4,251	0.05%
2020/02/26	5	82.00	0	0.00	81.20	5	4,295	0.12%
2020/02/25	5	82.60	0	0.00	82.60	5	4,166	0.12%
2020/02/24	2	83.70	0	0.00	83.10	2	4,121	0.05%
2020/02/18	0	84.70	0	0.00	84.70	0	4,142	0.00%
2020/02/17	1	84.80	1	85.00	84.70	0	4,134	0.00%
2020/02/13	0	85.50	1	85.40	85.40	-1	4,174	-0.02%
2020/02/12	1	84.80	0	0.00	84.90	1	4,204	0.02%
2020/02/11	0.2	84.10	1	83.90	83.90	-0.8	4,218	-0.02%
2020/02/10	0	0.00	2	84.00	83.90	-2	4,240	-0.05%
2020/02/07	3.1	83.15	2	83.90	84.00	1.1	4,269	0.02%
2020/02/06	0	0.00	3	84.60	84.30	-3	4,328	-0.07%
2020/02/05	2.2	82.40	12.3	82.69	82.50	-10.1	4,278	-0.24%
2020/02/04	2	83.85	0	0.00	83.50	2	4,207	0.05%
2020/02/03	1	83.70	0	0.00	83.80	1	4,208	0.02%
2020/01/31	0	0.00	0.2	85.50	84.90	-0.2	4,171	0.00%
2020/01/30	15	84.99	0	0.00	84.70	15	4,124	0.36%
2020/01/20	1	88.50	1	88.30	88.20	0	3,939	0.00%
2020/01/17	0.1	88.00	2	87.80	88.00	-1.9	3,937	-0.05%
2020/01/16	4	87.00	0	0.00	87.20	4	3,966	0.10%
2020/01/15	2	87.20	0	0.00	87.30	2	4,006	0.05%
2020/01/14	0.2	87.90	0	0.00	87.90	0.2	4,011	0.01%
2020/01/13	2	87.30	0	0.00	87.50	2	3,995	0.05%
2020/01/10	5	86.86	2	87.40	87.10	3	4,008	0.07%
2020/01/09	0	0.00	1	87.00	87.20	-1	4,019	-0.02%
2020/01/08	4	86.88	0	0.00	86.60	4	4,066	0.10%
2020/01/07	0	0.00	1	87.80	87.40	-1	4,027	-0.02%
2020/01/06	0.2	88.70	0	0.00	88.50	0.2	4,002	0.00%
2020/01/03	3	87.80	0	0.00	88.60	3	4,008	0.07%
2020/01/02	1.2	87.56	0	0.00	87.70	1.2	4,006	0.03%
2019/12/31	1	87.90	0	0.00	87.50	1	3,986	0.03%
2019/12/27	0	0.00	2	89.05	89.10	-2	3,972	-0.05%
2019/12/26	1	88.60	0	0.00	88.70	1	3,974	0.03%
2019/12/25	1	88.90	2	88.55	88.90	-1	4,035	-0.02%
2019/12/24	0	0.00	1.4	89.29	89.00	-1.4	4,071	-0.03%
2019/12/23	0	0.00	0.4	89.40	89.40	-0.4	4,086	-0.01%
2019/12/19	3	88.00	0	0.00	88.00	3	4,049	0.07%
2019/12/17	1	87.50	1	87.80	88.20	0	4,054	0.00%
2019/12/12	0.2	87.60	0	0.00	87.60	0.2	4,072	0.00%
2019/12/11	1	86.50	0	0.00	86.70	1	4,204	0.02%
2019/12/10	2	86.60	0	0.00	86.70	2	4,215	0.05%
2019/12/09	1	86.60	0	0.00	86.50	1	4,258	0.02%
2019/12/06	2.1	86.66	0	0.00	86.70	2.1	4,267	0.05%
2019/12/03	12	87.18	0	0.00	87.00	12	4,345	0.28%
2019/12/02	0.2	87.30	0	0.00	87.00	0.2	4,392	0.00%
2019/11/26	1	88.80	1	87.90	88.10	0	4,463	0.00%
2019/11/25	5	87.70	0	0.00	87.80	5	4,310	0.12%
2019/11/21	1	86.60	0	0.00	86.60	1	4,477	0.02%
2019/11/20	8	86.68	0	0.00	86.50	8	4,467	0.18%
2019/11/19	1	86.80	0	0.00	87.00	1	4,468	0.02%
2019/11/18	10	87.10	0	0.00	87.40	10	4,468	0.22%
2019/11/15	1	87.20	0	0.00	87.40	1	4,500	0.02%
2019/11/14	1.2	87.18	0	0.00	87.50	1.2	4,508	0.03%
2019/11/12	7.5	87.58	0	0.00	87.70	7.5	4,637	0.16%
2019/11/07	21	89.51	1	89.80	89.40	20	4,875	0.41%
2019/11/06	1.1	90.28	0	0.00	89.90	1.1	4,961	0.02%
2019/11/05	3.1	90.21	0	0.00	90.70	3.1	5,016	0.06%
2019/11/04	2	89.30	0	0.00	90.10	2	5,109	0.04%
2019/11/01	0.2	89.00	0	0.00	89.00	0.2	5,160	0.00%
2019/10/28	2	88.70	1	88.70	88.90	1	5,368	0.02%
2019/10/25	0	89.00	0	0.00	88.80	0	5,463	0.00%
2019/10/24	1	88.90	3	89.17	89.40	-2	5,507	-0.04%
2019/10/23	2	88.50	0	0.00	88.50	2	5,500	0.04%
2019/10/22	2	88.45	0	0.00	89.00	2	5,521	0.04%
2019/10/15	3	87.47	0	0.00	88.20	3	5,509	0.05%
2019/10/14	0.1	88.00	0	0.00	88.00	0.1	5,531	0.00%
2019/10/08	0	87.90	2	87.80	87.90	-2	5,587	-0.03%
2019/10/07	0.1	87.00	0	0.00	86.70	0.1	5,624	0.00%
2019/10/03	1	86.60	0	0.00	86.40	1	5,681	0.02%
2019/10/02	1	87.10	0	0.00	87.10	1	5,734	0.02%
2019/10/01	2.2	87.18	0	0.00	87.20	2.2	5,789	0.04%
2019/09/27	1	87.10	0	0.00	86.70	1	5,779	0.02%
2019/09/26	2	88.05	0	0.00	87.80	2	5,789	0.03%
2019/09/25	0	88.70	0	0.00	88.30	0	5,841	0.00%
2019/09/18	1	89.50	0	0.00	90.30	1	6,252	0.02%
2019/09/17	7	90.83	0	0.00	90.10	7	6,305	0.11%
2019/09/16	1.2	91.55	0	0.00	91.50	1.2	6,405	0.02%
2019/09/12	0.1	89.40	0	0.00	89.20	0.1	6,316	0.00%
2019/09/11	0.8	88.80	0	0.00	88.50	0.8	6,368	0.01%
2019/09/10	1	89.00	0	0.00	88.40	1	6,358	0.02%
2019/09/09	1	88.70	0	0.00	88.40	1	6,387	0.02%
2019/09/06	1	89.00	0	0.00	89.20	1	6,398	0.02%
2019/09/05	0.1	89.60	0	0.00	89.50	0.1	6,414	0.00%
2019/09/04	1	87.50	0	0.00	87.60	1	6,405	0.02%
2019/09/02	2.2	87.64	0	0.00	87.50	2.2	6,379	0.03%
2019/08/30	1	87.30	0	0.00	88.10	1	6,415	0.02%
2019/08/26	1.3	85.39	0	0.00	85.60	1.3	6,367	0.02%
2019/08/21	10	87.50	0	0.00	86.90	10	6,410	0.16%
2019/08/20	1	86.80	0	0.00	87.10	1	6,364	0.02%
2019/08/19	0.4	86.60	0	0.00	86.20	0.4	6,358	0.01%
2019/08/16	1	86.70	0	0.00	86.20	1	6,343	0.02%
2019/08/15	2	85.40	0	0.00	85.30	2	6,293	0.03%
2019/08/13	0	0.00	1	85.80	86.30	-1	6,275	-0.02%
2019/08/12	5	86.50	1	86.60	86.10	4	6,185	0.06%
2019/08/08	4.5	88.69	2	88.60	88.60	2.5	6,104	0.04%
2019/08/07	1	89.00	0	0.00	89.10	1	6,045	0.02%
2019/08/06	2	89.15	0	0.00	89.20	2	6,044	0.03%
2019/08/05	1	91.50	0	0.00	90.60	1	5,914	0.02%
2019/08/02	5	92.52	0	0.00	92.00	5	5,867	0.09%
2019/08/01	13.2	94.21	0	0.00	93.90	13.2	5,898	0.22%
2019/07/31	2	95.05	0	0.00	95.00	2	5,872	0.03%
2019/07/30	10	95.10	0	0.00	95.10	10	5,894	0.17%
2019/07/29	2	95.15	1	95.10	95.30	1	5,901	0.02%
2019/07/25	21	96.49	0	0.00	96.10	21	5,895	0.36%
2019/07/24	2	96.20	1	96.50	96.20	1	5,912	0.02%
2019/07/23	2	96.45	0	0.00	96.40	2	5,916	0.03%
2019/07/22	1	96.50	2	96.50	96.50	-1	5,937	-0.02%
2019/07/19	1	96.60	0	0.00	96.50	1	5,955	0.02%
2019/07/17	0.2	97.50	0	0.00	97.10	0.2	6,011	0.00%
2019/07/16	1	97.80	0	0.00	97.90	1	5,962	0.02%
2019/07/15	3	97.83	0	0.00	97.80	3	5,970	0.05%
2019/07/12	0.1	98.80	0	0.00	98.40	0.1	5,959	0.00%
2019/07/11	2	98.50	2	98.40	98.30	0	5,994	0.00%
2019/07/10	2	98.65	0	0.00	98.70	2	5,992	0.03%
2019/07/09	5	98.38	0	0.00	98.50	5	6,002	0.08%
2019/07/08	6	98.95	0	0.00	99.00	6	6,010	0.10%
2019/07/05	2	99.65	0	0.00	100.00	2	5,972	0.03%
2019/07/04	1	100.50	0	0.00	100.00	1	5,979	0.02%
2019/07/03	3	100.00	0	0.00	100.50	3	6,028	0.05%
2019/07/02	3	101.00	0	0.00	100.50	3	6,120	0.05%
2019/07/01	1	102.00	0	0.00	102.00	1	6,077	0.02%
2019/06/27	0	0.00	9	104.33	104.00	-9	6,033	-0.15%
2019/06/26	4	102.75	1	102.00	102.00	3	5,990	0.05%
2019/06/25	7.1	110.43	0	0.00	110.00	7.1	5,780	0.12%
2019/06/24	6	111.50	0	0.00	111.00	6	5,627	0.11%
2019/06/21	2	110.00	5	110.50	110.00	-3	5,539	-0.05%
2019/06/20	2	111.25	0	0.00	111.00	2	5,398	0.04%
2019/06/19	0	111.50	0	0.00	112.00	0	5,349	0.00%
2019/06/18	0	111.00	0	0.00	111.50	0	5,261	0.00%
2019/06/17	0	110.50	0	0.00	110.50	0	5,289	0.00%
2019/06/14	0.1	110.50	0	0.00	110.50	0.1	5,284	0.00%
2019/06/13	0	0.00	1	110.50	110.50	-1	5,258	-0.02%
2019/06/12	0	109.50	2	109.50	109.50	-2	5,282	-0.04%
2019/06/11	5.5	108.00	0	0.00	108.00	5.5	5,227	0.11%
2019/06/03	2	106.25	0	0.00	106.50	2	5,195	0.04%
2019/05/28	1	106.50	0	0.00	106.50	1	5,386	0.02%
2019/05/27	0.1	107.00	0	0.00	106.50	0.1	5,312	0.00%
2019/05/21	8	107.00	0	0.00	107.50	8	5,525	0.14%
2019/05/20	0	107.00	0	0.00	107.00	0	5,497	0.00%
2019/05/17	2	106.00	0	0.00	106.00	2	5,574	0.04%
2019/05/16	1	106.00	0	0.00	106.00	1	5,658	0.02%
2019/05/15	3	106.00	0	0.00	106.00	3	5,676	0.05%
2019/05/14	5.1	106.21	0	0.00	106.00	5.1	5,765	0.09%
2019/05/13	0.1	107.00	0	0.00	106.50	0.1	5,720	0.00%
2019/05/09	5	107.20	1	108.00	106.00	4	5,809	0.07%
2019/05/08	1	108.50	0	0.00	108.50	1	5,724	0.02%
2019/05/07	2	109.50	0	0.00	109.50	2	5,690	0.04%
2019/05/06	2	110.00	0	0.00	111.00	2	5,640	0.04%
2019/05/03	1	112.00	0	0.00	112.00	1	5,640	0.02%
2019/05/02	0	0.00	1	113.50	113.00	-1	5,612	-0.02%
2019/04/26	0	110.00	0	0.00	110.50	0	5,486	0.00%
2019/04/25	0.1	109.50	0	0.00	109.50	0.1	5,476	0.00%
2019/04/17	2	107.50	0	0.00	108.50	2	5,755	0.03%
2019/04/16	0	108.50	0	0.00	108.50	0	5,816	0.00%
2019/04/15	1.1	108.97	0	0.00	108.50	1.1	5,814	0.02%
2019/04/12	0	109.00	0	0.00	108.50	0	5,802	0.00%
2019/04/11	0.1	109.00	0	0.00	110.00	0.1	5,783	0.00%
2019/04/10	1.1	108.50	0	0.00	108.50	1.1	5,812	0.02%
2019/04/08	0	0.00	1	109.00	109.00	-1	5,761	-0.02%
2019/04/02	1	110.50	0	0.00	110.00	1	5,621	0.02%
2019/03/26	0	109.00	0	0.00	109.00	0	5,566	0.00%
2019/03/25	0.1	108.50	0	0.00	108.50	0.1	5,579	0.00%
2019/03/19	1	109.50	20	110.00	109.50	-19	5,527	-0.34%
2019/03/14	0.1	107.50	0	0.00	107.50	0.1	5,478	0.00%
2019/03/13	0	0.00	1	108.50	108.00	-1	5,511	-0.02%
2019/03/12	0	108.50	1	109.00	108.50	-1	5,571	-0.02%
2019/03/11	0.1	108.00	0	0.00	108.00	0.1	5,615	0.00%
2019/03/08	1	109.00	2	108.25	108.50	-1	5,630	-0.02%
2019/03/07	1	109.00	0	0.00	108.50	1	5,697	0.02%
2019/03/05	0	0.00	2	107.00	106.50	-2	5,723	-0.03%
2019/02/26	1	106.50	0	0.00	106.00	1	5,632	0.02%
2019/02/25	20.1	106.50	0.3	107.00	107.00	19.8	5,595	0.35%
2019/02/22	0.2	106.50	0	0.00	106.00	0.2	5,556	0.00%
2019/02/20	0	0.00	1	105.50	105.50	-1	5,489	-0.02%
2019/02/18	1	104.50	0	0.00	104.00	1	5,382	0.02%
2019/02/15	1	104.50	0	0.00	104.00	1	5,318	0.02%
2019/02/14	0.1	104.00	2	105.00	104.00	-1.9	5,278	-0.04%
2019/02/13	1	103.00	0	0.00	103.50	1	5,214	0.02%
2019/02/12	0	0.00	2	105.00	104.50	-2	5,184	-0.04%
2019/02/11	3	103.83	0	0.00	103.50	3	5,174	0.06%
2019/01/28	0	107.50	0	0.00	107.50	0	5,012	0.00%
2019/01/25	0.1	107.00	0.2	107.00	107.50	-0.1	5,091	0.00%
2019/01/23	2	107.00	0	0.00	106.50	2	5,141	0.04%
2019/01/21	0	0.00	2	108.50	108.00	-2	5,171	-0.04%
2019/01/18	4	106.25	2	107.00	106.50	2	5,209	0.04%
2019/01/17	2	105.50	4	106.50	106.50	-2	5,286	-0.04%
2019/01/16	1	105.50	1	106.00	105.50	0	5,351	0.00%
2019/01/14	2	105.25	0	0.00	106.00	2	5,355	0.04%
2019/01/11	2	105.50	2	107.00	106.00	0	5,423	0.00%
2019/01/10	3	105.50	2	107.00	107.00	1	5,412	0.02%
2019/01/09	6	107.25	7	106.64	108.50	-1	5,380	-0.02%
2019/01/08	0	0.00	23	107.28	107.00	-23	5,197	-0.44%
2019/01/07	0	0.00	3	103.33	104.50	-3	5,151	-0.06%
2019/01/03	2	99.70	1	101.00	100.00	1	5,549	0.02%
2019/01/02	2	100.25	0	0.00	99.70	2	5,581	0.04%
2018/12/28	20	102.00	2	104.00	105.00	18	5,584	0.32%
2018/12/27	1	100.50	0	0.00	102.50	1	5,677	0.02%
2018/12/26	0	100.50	0	0.00	100.00	0	5,749	0.00%
2018/12/25	0.1	102.00	0	0.00	101.50	0.1	5,835	0.00%
2018/12/24	1	101.00	0	0.00	103.00	1	5,903	0.02%
2018/12/22	2	105.00	0	0.00	105.00	2	5,925	0.03%
2018/12/05	1	106.00	1	107.00	106.00	0	7,243	0.00%
2018/12/03	1	108.00	1	108.50	107.50	0	7,251	0.00%
2018/11/29	0	0.00	1	104.50	104.50	-1	7,195	-0.01%
2018/11/27	0	105.00	0	0.00	104.50	0	7,105	0.00%
2018/11/26	1.1	106.54	0	0.00	106.50	1.1	7,115	0.02%
2018/11/23	1	107.00	0	0.00	107.00	1	7,116	0.01%
2018/11/21	0	0.00	0.4	107.00	107.00	-0.4	7,104	-0.01%
2018/11/15	0	0.00	2	106.50	107.50	-2	7,286	-0.03%
2018/11/09	2	107.00	1	107.00	107.50	1	7,248	0.01%
2018/11/06	1	109.50	1	111.00	110.00	0	7,200	0.00%
2018/11/05	0	0.00	1	109.00	111.50	-1	7,170	-0.01%
2018/11/02	1	108.00	0	0.00	109.00	1	7,123	0.01%
2018/11/01	2	110.00	0	0.00	110.00	2	7,083	0.03%
2018/10/31	1	110.00	2	110.25	112.00	-1	7,132	-0.01%
2018/10/26	0	107.50	0	0.00	107.50	0	7,158	0.00%
2018/10/25	20.1	109.00	20	107.50	107.50	0.1	7,129	0.00%
2018/10/24	1	111.50	0	0.00	112.00	1	7,081	0.01%
2018/10/23	20	113.00	20	111.50	113.00	0	7,021	0.00%
2018/10/22	20	113.50	20	115.00	114.50	0	6,983	0.00%
2018/10/19	20	113.00	20	114.00	113.50	0	7,031	0.00%
2018/10/12	20	113.50	39	115.76	118.50	-19	6,930	-0.27%
2018/10/11	43	116.03	0	0.00	114.00	43	6,817	0.63%
2018/10/09	0	0.00	1	124.50	124.00	-1	6,592	-0.02%
2018/10/04	2	123.25	1	124.00	124.00	1	6,407	0.02%
2018/10/03	2	125.25	2	124.50	124.50	0	6,360	0.00%
2018/10/02	2	127.50	2	127.00	127.00	0	6,321	0.00%
2018/09/28	1	126.00	240	127.00	128.00	-239	6,385	-3.74%	大賣/鉅額交易
2018/09/27	0	0.00	1	127.50	127.50	-1	6,435	-0.02%
2018/09/26	239	125.00	0	0.00	125.00	239	6,466	3.70%	大買/鉅額交易
2018/09/25	0.1	126.50	0	0.00	126.50	0.1	6,583	0.00%
2018/09/21	3	128.50	0.2	127.00	128.00	2.8	6,626	0.04%
2018/09/20	1	122.00	1	122.50	122.00	0	6,539	0.00%
2018/09/19	1	121.00	1	122.00	122.00	0	6,578	0.00%
2018/09/18	1	121.50	1	121.50	121.00	0	6,614	0.00%
2018/09/17	1	121.50	1	121.00	121.00	0	6,676	0.00%
2018/09/14	1	119.50	1	121.50	121.50	0	6,739	0.00%
2018/09/13	1	119.00	1	120.50	120.50	0	6,742	0.00%
2018/09/12	1	118.00	1	118.00	118.00	0	6,740	0.00%
2018/09/11	0	0.00	1	118.50	118.50	-1	6,854	-0.01%
2018/09/07	1	118.50	2	118.50	120.00	-1	7,272	-0.01%
2018/09/05	1	120.00	1	122.50	120.00	0	7,372	0.00%
2018/09/04	0	0.00	1	121.00	121.50	-1	7,404	-0.01%
2018/09/03	1	120.00	0	0.00	120.00	1	7,431	0.01%
2018/08/30	1	121.50	0	0.00	121.50	1	7,432	0.01%
2018/08/28	0	123.00	0	0.00	123.00	0	7,511	0.00%
2018/08/27	1.1	123.46	1	123.50	123.50	0.1	7,587	0.00%
2018/08/24	0	0.00	1	121.50	121.50	-1	7,653	-0.01%
2018/08/23	1	120.00	1	121.00	123.00	0	8,385	0.00%
2018/08/22	0	0.00	1	120.00	120.00	-1	8,445	-0.01%
2018/08/21	1	119.00	0	0.00	119.00	1	8,502	0.01%
2018/08/10	1	118.50	1	119.00	119.00	0	8,810	0.00%
2018/08/08	2	120.25	2.9	120.35	121.00	-0.9	9,091	-0.01%
2018/08/07	0	0.00	1	120.50	120.00	-1	9,189	-0.01%
2018/08/06	0	0.00	1	119.50	119.00	-1	9,187	-0.01%
2018/08/02	3	118.50	2	117.75	118.00	1	9,444	0.01%
2018/08/01	1	119.50	1	120.00	120.00	0	9,409	0.00%
2018/07/26	0	117.00	5	116.70	118.00	-5	9,474	-0.05%
2018/07/25	0.1	115.50	0	0.00	115.50	0.1	9,456	0.00%
2018/07/24	0	0.00	3	115.67	116.00	-3	9,425	-0.03%
2018/07/23	1	112.50	0	0.00	114.00	1	9,375	0.01%
2018/07/19	1	112.50	0	0.00	113.00	1	9,442	0.01%
2018/07/17	85	113.25	0	0.00	112.50	85	9,511	0.89%
2018/07/13	0	0.00	1	115.50	115.50	-1	9,562	-0.01%
2018/07/10	0	0.00	1	116.00	114.50	-1	9,629	-0.01%
2018/07/06	2.2	113.00	2	116.50	113.00	0.2	9,584	0.00%
2018/07/05	6	116.58	4	116.50	116.50	2	9,554	0.02%
2018/07/04	6	127.00	35	126.71	127.00	-29	9,404	-0.31%
2018/07/03	0	0.00	14	124.39	124.00	-14	9,268	-0.15%
2018/07/02	2	120.51	11.2	123.48	123.50	-9.2	9,094	-0.10%
2018/06/29	0	0.00	22	120.11	121.50	-22	8,965	-0.25%
2018/06/28	1	117.00	0	117.50	117.50	1	8,658	0.01%
2018/06/26	0	0.00	1	118.00	118.00	-1	8,530	-0.01%
2018/06/21	2	115.50	1	115.50	115.50	1	8,308	0.01%
2018/06/20	1	114.50	0	0.00	114.50	1	8,327	0.01%
2018/06/19	1	109.50	0	0.00	111.00	1	8,344	0.01%
2018/06/15	6	111.50	0	0.00	112.50	6	8,192	0.07%
2018/06/13	0	0.00	0.2	115.50	115.50	-0.2	7,828	0.00%
2018/06/12	0	0.00	5	116.00	116.00	-5	7,931	-0.06%
2018/06/11	0	0.00	5	115.50	116.00	-5	7,844	-0.06%
2018/06/06	0.7	115.50	0	0.00	115.50	0.7	7,864	0.01%
2018/06/01	0.4	115.00	0	0.00	115.00	0.4	7,813	0.01%
2018/05/21	0	117.50	1	118.00	118.00	-1	7,032	-0.01%
2018/05/17	2	119.00	0	0.00	117.50	2	7,177	0.03%
2018/05/14	2	115.00	3	115.00	114.50	-1	7,318	-0.01%
2018/05/11	1	114.00	2.4	113.57	114.50	-1.4	7,367	-0.02%
2018/05/10	0	0.00	5	110.50	110.50	-5	7,277	-0.07%
2018/05/07	0	0.00	10	110.00	110.50	-10	7,317	-0.14%
2018/05/04	0	0.00	10	109.50	109.00	-10	7,393	-0.14%
2018/05/02	1	109.50	0	0.00	110.50	1	7,478	0.01%
2018/04/27	0	0.00	30	109.00	108.50	-30	7,513	-0.40%
2018/04/26	0	108.00	0	0.00	108.50	0	7,538	0.00%
2018/04/25	5	106.00	2	105.50	107.50	3	7,551	0.04%
2018/04/24	0	0.00	1	107.00	107.00	-1	7,502	-0.01%
2018/04/23	1	107.50	0	0.00	108.00	1	7,520	0.01%
2018/04/19	1	110.00	1	108.50	109.50	0	7,464	0.00%
2018/04/17	0	0.00	1	109.00	108.00	-1	7,577	-0.01%
2018/04/16	1	110.00	1	109.50	109.50	0	7,631	0.00%
2018/04/12	1	110.50	1	110.00	110.50	0	7,912	0.00%
2018/04/10	1	112.50	1	112.50	112.50	0	7,997	0.00%
2018/04/09	0	0.00	3	111.50	112.00	-3	8,083	-0.04%
2018/04/03	1	107.50	0	0.00	107.50	1	8,148	0.01%
2018/03/30	1	109.00	2	108.50	108.50	-1	8,499	-0.01%
2018/03/28	2	109.25	0	0.00	109.00	2	8,374	0.02%
2018/03/27	1	110.00	25	110.00	110.00	-24	8,386	-0.29%
2018/03/26	3	109.33	0	0.00	109.50	3	8,370	0.04%
2018/03/22	1	112.50	0	111.00	111.00	1	8,418	0.01%
2018/03/21	0	110.00	0	0.00	111.00	0	8,354	0.00%
2018/03/20	0	0.00	10	111.00	110.50	-10	8,425	-0.12%
2018/03/15	0	0.00	1	107.50	107.00	-1	8,252	-0.01%
2018/03/12	1	107.50	0	0.00	107.50	1	8,214	0.01%
2018/02/27	0	0.00	10	110.00	108.50	-10	8,188	-0.12%
2018/02/26	50	109.00	9	109.50	109.00	41	8,078	0.51%
2018/02/23	0	108.50	0	0.00	109.00	0	8,048	0.00%
2018/02/12	0	0.00	1	106.00	105.50	-1	7,765	-0.01%
2018/02/09	10	104.65	0	0.00	105.50	10	7,663	0.13%
2018/02/08	1	108.50	206	108.00	108.50	-205	7,513	-2.73%	大賣/鉅額交易
2018/02/07	4	107.25	85	108.06	107.50	-81	7,433	-1.09%
2018/02/06	1	103.00	0	0.00	103.00	1	7,156	0.01%
2018/02/05	1	105.50	1	106.50	107.50	0	6,991	0.00%
2018/02/01	1	109.50	1	110.50	110.50	0	6,744	0.00%
2018/01/31	11	107.64	1	109.00	109.00	10	6,662	0.15%
2018/01/29	1	112.00	15	112.37	114.50	-14	6,493	-0.22%
2018/01/26	0	0.00	1.2	110.50	111.00	-1.2	6,339	-0.02%
2018/01/25	1	109.50	1	110.00	109.00	0	6,219	0.00%
2018/01/23	0	0.00	1	108.50	109.00	-1	6,046	-0.02%
2018/01/22	0	108.50	0	0.00	109.00	0	6,004	0.00%
2018/01/18	0	0.00	0	108.00	109.00	0	5,876	0.00%
2018/01/12	3	108.50	0	0.00	108.50	3	5,742	0.05%
2018/01/11	0	0.00	2	108.00	109.00	-2	5,631	-0.04%
2018/01/10	136	108.78	0.3	108.00	108.00	135.7	5,523	2.46%	大買/鉅額交易
2018/01/09	1	108.00	3.4	109.35	110.00	-2.4	5,373	-0.04%
2018/01/08	1	104.00	0	0.00	105.50	1	5,097	0.02%
2018/01/05	150	104.17	0	0.00	104.00	150	5,000	3.00%	大買/鉅額交易
2018/01/02	3	102.50	1	103.00	103.50	2	4,709	0.04%