台化 (1326)-日盛-員林券商分點個股進出

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
54.8
漲跌
▼0.1
漲幅
-0.18%
成交量
2,670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－日盛-員林券商分點個股進出

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

日盛-員林券商分點個股進出
日盛-員林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
2023/04/07	1	69.20	0	0.00	69.40	1	2,544	0.04%
2023/04/06	1	69.00	0	0.00	68.80	1	2,544	0.04%
2023/03/31	0	69.50	0	0.00	69.10	0	2,542	0.00%
2023/03/30	1	69.30	0	0.00	69.40	1	2,522	0.04%
2023/03/23	1	69.10	0	0.00	69.60	1	2,560	0.04%
2023/03/22	1	68.60	0	0.00	68.30	1	2,562	0.04%
2023/03/20	6	68.00	0	0.00	68.00	6	2,584	0.23%
2023/03/16	6	67.42	1	67.60	67.50	5	2,565	0.19%
2023/03/15	2	68.40	0	0.00	68.00	2	2,552	0.08%
2023/03/14	5	68.46	0	0.00	68.40	5	2,550	0.20%
2023/03/13	4	68.70	0	0.00	69.10	4	2,525	0.16%
2023/03/10	7	69.57	0	0.00	69.40	7	2,508	0.28%
2023/03/09	7	70.34	20	70.30	70.20	-13	2,493	-0.52%
2023/03/08	1	70.70	0	0.00	71.10	1	2,544	0.04%
2023/03/07	0	0.00	1	70.90	70.90	-1	2,551	-0.04%
2023/03/06	1	70.30	1	70.40	70.90	0	2,582	0.00%
2023/03/02	1	70.50	0	0.00	70.40	1	2,654	0.04%
2023/02/24	1.1	71.26	0	0.00	71.20	1.1	2,682	0.04%
2023/02/07	0	0.00	0.3	71.63	71.30	-0.3	3,038	-0.01%
2023/02/06	1	71.20	0	0.00	71.00	1	3,030	0.03%
2023/02/02	26	71.79	1	71.70	72.00	25	3,065	0.82%
2023/01/31	0	73.80	0	0.00	72.20	0	3,119	0.00%
2023/01/30	0	0.00	1.5	73.73	74.00	-1.5	3,078	-0.05%
2023/01/16	0	0.00	0.6	72.50	72.90	-0.6	3,007	-0.02%
2023/01/12	18	71.60	2	71.45	71.20	16	3,083	0.52%
2023/01/10	1	72.20	0	0.00	72.50	1	3,120	0.03%
2023/01/09	0	0.00	5	72.70	73.50	-5	3,119	-0.16%
2023/01/05	0	0.00	1	70.90	70.90	-1	3,149	-0.03%
2022/12/29	2	69.70	0	0.00	69.80	2	3,277	0.06%
2022/12/28	0	0.00	1	70.30	70.00	-1	3,279	-0.03%
2022/12/26	0	0.00	10	70.10	70.50	-10	3,334	-0.30%
2022/12/22	2	69.90	0	0.00	69.90	2	3,478	0.06%
2022/12/21	1	69.40	0	0.00	69.40	1	3,515	0.03%
2022/12/20	1	69.80	1	69.50	69.20	0	3,547	0.00%
2022/12/16	1	70.80	0	0.00	70.80	1	3,580	0.03%
2022/12/08	1	71.00	0	0.00	71.10	1	3,599	0.03%
2022/12/05	0	0.00	5	74.20	74.10	-5	3,565	-0.14%
2022/12/01	1	75.50	0	0.00	75.40	1	3,609	0.03%
2022/11/30	0	0.00	2	75.30	76.10	-2	3,573	-0.06%
2022/11/25	1	73.90	2	74.00	74.00	-1	3,537	-0.03%
2022/11/18	0	0.00	0.8	71.90	72.00	-0.8	3,473	-0.02%
2022/11/14	0	0.00	14	73.46	74.00	-14	3,372	-0.42%
2022/11/11	0	0.00	2	72.10	72.50	-2	3,289	-0.06%
2022/11/10	0	0.00	1	70.80	70.80	-1	3,235	-0.03%
2022/11/07	0	0.00	2	69.30	69.80	-2	3,210	-0.06%
2022/10/31	0	0.00	91	68.70	69.50	-91	3,193	-2.85%
2022/10/28	1	68.00	0	0.00	67.70	1	3,223	0.03%
2022/10/26	0	0.00	3	68.77	69.00	-3	3,218	-0.09%
2022/10/25	0	0.00	9.2	68.29	68.60	-9.2	3,204	-0.29%
2022/10/20	1	66.50	0	0.00	67.90	1	3,193	0.03%
2022/10/18	0	0.00	11	67.53	68.10	-11	3,103	-0.35%
2022/10/17	5	66.04	5	66.20	66.50	0	3,150	0.00%
2022/10/14	9	65.80	0	0.00	65.80	9	3,216	0.28%
2022/10/13	14.3	65.74	5	65.20	65.40	9.3	3,295	0.28%
2022/10/12	2	66.45	0	0.00	66.70	2	3,340	0.06%
2022/10/05	0.2	68.70	10	68.90	69.00	-9.8	3,552	-0.28%
2022/10/03	0	0.00	1	68.50	68.80	-1	3,777	-0.03%
2022/09/29	0	0.00	2	68.20	68.80	-2	3,826	-0.05%
2022/09/27	5	67.80	1	68.20	67.60	4	3,893	0.10%
2022/09/26	2	67.15	0.1	67.60	67.80	1.9	3,943	0.05%
2022/09/23	0	0.00	5.3	68.18	68.00	-5.3	3,960	-0.13%
2022/09/22	3	67.27	1.2	67.45	67.70	1.8	4,047	0.04%
2022/09/20	0	0.00	1.2	68.09	68.00	-1.2	4,238	-0.03%
2022/09/19	2	67.40	0.2	67.83	67.40	1.8	4,402	0.04%
2022/09/16	4	67.80	0	0.00	67.80	4	4,474	0.09%
2022/09/14	4	68.53	0	0.00	68.10	4	4,484	0.09%
2022/09/13	0.9	69.50	2	69.60	69.50	-1.1	4,516	-0.02%
2022/09/12	0	0.00	1	68.90	69.30	-1	4,541	-0.02%
2022/09/08	0	0.00	3	67.80	68.10	-3	4,586	-0.07%
2022/09/07	0	0.00	0.1	67.70	67.00	-0.1	4,643	0.00%
2022/09/06	0	0.00	0.3	68.07	68.20	-0.3	4,676	-0.01%
2022/09/02	3.3	67.22	1.4	67.53	67.00	1.9	4,785	0.04%
2022/09/01	9	67.19	0	0.00	67.50	9	4,805	0.19%
2022/08/31	2	68.20	0	0.00	68.70	2	4,821	0.04%
2022/08/30	7	68.31	0	0.00	68.40	7	4,812	0.15%
2022/08/29	10.3	68.62	0.2	68.70	68.60	10.1	4,797	0.21%
2022/08/24	1	69.60	0	0.00	69.70	1	4,810	0.02%
2022/08/23	8	69.80	0	0.00	69.50	8	5,138	0.16%
2022/08/22	0	0.00	0.6	70.50	70.50	-0.6	5,233	-0.01%
2022/08/19	0	0.00	1	69.80	70.30	-1	5,316	-0.02%
2022/08/16	1	70.20	0	0.00	70.00	1	5,402	0.02%
2022/08/15	0	0.00	2	70.30	70.50	-2	5,438	-0.04%
2022/08/12	1.1	70.19	0	0.00	70.00	1.1	5,487	0.02%
2022/08/11	0	0.00	2	69.40	69.30	-2	5,491	-0.04%
2022/08/09	0	0.00	2	68.70	68.60	-2	5,536	-0.04%
2022/08/05	0	0.00	1	69.40	69.10	-1	5,613	-0.02%
2022/08/03	0	0.00	1	68.60	69.30	-1	5,633	-0.02%
2022/08/02	4	68.68	0	0.00	68.90	4	5,637	0.07%
2022/08/01	1.5	70.57	0	0.00	70.10	1.5	5,604	0.03%
2022/07/29	0	0.00	10	70.00	70.00	-10	5,627	-0.18%
2022/07/28	1	68.70	0	0.00	68.80	1	5,615	0.02%
2022/07/27	0	0.00	1	68.50	68.70	-1	5,588	-0.02%
2022/07/26	1	68.10	0	0.00	68.40	1	5,569	0.02%
2022/07/25	1	68.40	9	68.79	68.90	-8	5,547	-0.14%
2022/07/22	5	67.78	2	68.00	67.80	3	5,591	0.05%
2022/07/21	3	66.93	7	67.31	67.70	-4	5,545	-0.07%
2022/07/20	3	66.63	4	67.20	66.80	-1	5,537	-0.02%
2022/07/19	14	66.63	3	66.80	66.50	11	5,517	0.20%
2022/07/18	1	65.70	0	0.00	65.80	1	5,492	0.02%
2022/07/15	6	65.60	0	0.00	65.60	6	5,469	0.11%
2022/07/14	3.2	66.06	5	66.10	66.10	-1.8	5,564	-0.03%
2022/07/13	5	66.60	8	66.30	66.30	-3	5,517	-0.05%
2022/07/12	32.7	65.65	0	0.00	64.60	32.7	5,386	0.61%
2022/07/06	1.3	71.22	0	0.00	71.20	1.3	5,061	0.03%
2022/07/05	7.2	72.97	0	0.00	72.80	7.2	4,998	0.14%
2022/07/01	3.1	73.77	0	0.00	73.70	3.1	4,933	0.06%
2022/06/30	1	75.20	0.7	75.50	74.70	0.3	4,919	0.01%
2022/06/29	1	76.10	0	0.00	76.30	1	4,856	0.02%
2022/06/28	2	76.80	2	77.60	76.80	0	4,802	0.00%
2022/06/27	6	81.62	2	81.65	81.50	4	4,712	0.08%
2022/06/21	0	0.00	1	81.00	81.20	-1	4,575	-0.02%
2022/06/20	8	80.11	0	0.00	80.00	8	4,572	0.17%
2022/06/10	0	0.00	2	82.30	82.50	-2	4,494	-0.04%
2022/06/09	1	82.40	2	82.40	82.40	-1	4,497	-0.02%
2022/06/07	1	81.30	0	0.00	81.50	1	4,526	0.02%
2022/06/06	1	81.80	0	0.00	82.00	1	4,524	0.02%
2022/06/02	0	0.00	1	81.70	81.70	-1	4,594	-0.02%
2022/05/31	0	0.00	8	81.70	82.00	-8	4,704	-0.17%
2022/05/30	0	0.00	5	81.46	81.70	-5	4,399	-0.11%
2022/05/27	0	0.00	1	81.00	81.00	-1	4,339	-0.02%
2022/05/25	0	0.00	4	80.23	80.40	-4	4,348	-0.09%
2022/05/24	1	79.80	0	0.00	80.00	1	4,370	0.02%
2022/05/23	0	0.00	1	80.30	80.00	-1	4,368	-0.02%
2022/05/20	0	0.00	5	78.90	79.70	-5	4,387	-0.11%
2022/05/12	14	77.28	0	0.00	76.10	14	4,236	0.33%
2022/05/11	0	0.00	1	78.30	78.20	-1	4,168	-0.02%
2022/05/10	2	78.70	3	78.43	78.70	-1	4,149	-0.02%
2022/05/06	5	79.20	0	0.00	79.20	5	4,111	0.12%
2022/05/05	0	0.00	1	79.90	79.70	-1	4,120	-0.02%
2022/05/03	0	0.00	1	79.90	80.00	-1	4,205	-0.02%
2022/04/28	8	78.95	0	0.00	79.90	8	4,266	0.19%
2022/04/27	2	79.35	0	0.00	79.10	2	4,229	0.05%
2022/04/26	0	0.00	4	80.40	80.70	-4	4,223	-0.09%
2022/04/25	3	79.47	0	0.00	80.20	3	4,143	0.07%
2022/04/22	0	0.00	16	80.44	81.10	-16	4,059	-0.39%
2022/04/21	0	0.00	1	80.90	80.90	-1	3,986	-0.03%
2022/04/20	0	0.00	18	80.33	80.00	-18	3,933	-0.46%
2022/04/14	0	0.00	4	79.70	79.70	-4	3,845	-0.10%
2022/04/13	0	0.00	2	79.45	79.50	-2	3,848	-0.05%
2022/04/12	2	78.50	2	78.50	78.60	0	3,835	0.00%
2022/04/11	1	78.50	3	78.60	78.50	-2	3,810	-0.05%
2022/04/08	0	0.00	4	79.10	79.30	-4	3,790	-0.11%
2022/04/07	7	78.96	0	0.00	78.70	7	3,802	0.18%
2022/04/06	1	78.90	1	79.90	79.90	0	3,729	0.00%
2022/03/31	1	79.10	0	0.00	79.00	1	3,652	0.03%
2022/03/29	4	78.80	0	0.00	79.00	4	3,545	0.11%
2022/03/28	7	78.93	0	0.00	79.00	7	3,487	0.20%
2022/03/25	4	79.38	21	79.39	79.30	-17	3,437	-0.49%
2022/03/24	4.3	79.81	0	0.00	79.80	4.3	3,405	0.13%
2022/03/23	0	0.00	0.1	80.30	80.20	-0.1	3,386	0.00%
2022/03/22	1	79.80	0	0.00	80.40	1	3,343	0.03%
2022/03/21	10	80.20	1	80.50	80.20	9	3,354	0.27%
2022/03/18	4	79.70	0	0.00	79.90	4	3,360	0.12%
2022/03/17	0	0.00	1.1	80.59	80.40	-1.1	3,278	-0.03%
2022/03/16	2	79.00	0	0.00	79.60	2	3,199	0.06%
2022/03/15	10	79.10	0	0.00	79.10	10	3,148	0.32%
2022/03/11	7	79.23	0	0.00	79.20	7	3,137	0.22%
2022/03/09	0	0.00	1	79.00	78.60	-1	3,023	-0.03%
2022/03/08	4	79.50	1	78.90	78.50	3	2,998	0.10%
2022/03/07	39	79.59	0	0.00	79.70	39	2,921	1.33%
2022/03/04	0	0.00	1	81.50	81.90	-1	2,972	-0.03%
2022/03/03	1	81.90	0	0.00	82.00	1	2,961	0.03%
2022/03/02	11	81.51	13	81.68	81.70	-2	2,999	-0.07%
2022/03/01	0	0.00	3	81.03	81.10	-3	2,958	-0.10%
2022/02/24	3	79.23	0	0.00	79.30	3	2,832	0.11%
2022/02/23	2	80.00	0	0.00	80.10	2	2,778	0.07%
2022/02/22	8	79.63	0	0.00	79.90	8	2,788	0.29%
2022/02/21	3	80.50	0	0.00	80.70	3	2,749	0.11%
2022/02/18	0	0.00	1	81.00	80.60	-1	2,783	-0.04%
2022/02/17	0	0.00	5	81.00	81.10	-5	2,808	-0.18%
2022/02/16	0	0.00	1	80.40	80.60	-1	2,788	-0.04%
2022/02/15	2	80.00	0	0.00	79.60	2	2,804	0.07%
2022/02/14	1	79.90	2	80.10	80.20	-1	2,832	-0.04%
2022/02/09	0	0.00	2	80.00	80.40	-2	2,904	-0.07%
2022/02/08	0	0.00	1	80.30	79.90	-1	2,913	-0.03%
2022/02/07	0	0.00	2	79.55	80.10	-2	2,928	-0.07%
2022/01/25	2	78.25	0	0.00	78.60	2	2,948	0.07%
2022/01/24	1	79.00	0	0.00	79.00	1	2,895	0.03%
2022/01/20	3.1	79.80	5	79.88	79.80	-1.9	2,933	-0.06%
2022/01/19	1	80.00	0.1	80.00	79.90	0.9	2,960	0.03%
2022/01/17	2	80.45	0	0.00	80.50	2	3,009	0.07%
2022/01/14	2	80.90	0	0.00	80.90	2	3,052	0.07%
2022/01/13	3	81.70	2.4	81.44	81.70	0.6	3,232	0.02%
2022/01/12	0	0.00	1	81.10	81.40	-1	3,247	-0.03%
2022/01/11	0.4	80.96	0	0.00	81.20	0.4	3,264	0.01%
2022/01/07	1	80.70	0	0.00	80.60	1	3,284	0.03%
2021/12/30	0	0.00	1	80.90	80.80	-1	3,609	-0.03%
2021/12/29	0	0.00	2	80.90	81.00	-2	3,703	-0.05%
2021/12/28	0.1	80.80	0	0.00	81.00	0.1	3,757	0.00%
2021/12/27	0	0.00	3	80.47	80.70	-3	3,790	-0.08%
2021/12/23	0	0.00	0	80.20	80.40	0	3,950	0.00%
2021/12/22	1	79.80	0	0.00	79.80	1	4,024	0.02%
2021/12/20	1	78.80	0	0.00	78.80	1	4,123	0.02%
2021/12/17	1	79.20	0	79.40	79.30	1	4,109	0.02%
2021/12/16	16	79.03	0	0.00	79.00	16	4,108	0.39%
2021/12/15	2	79.00	0	0.00	79.30	2	4,182	0.05%
2021/12/14	24	79.30	1	79.40	79.40	23	4,258	0.54%
2021/12/10	2	80.05	1	80.10	80.00	1	4,289	0.02%
2021/12/09	0	0.00	3	80.70	80.70	-3	4,301	-0.07%
2021/12/08	1	80.60	2	81.00	80.60	-1	4,298	-0.02%
2021/12/07	5	79.70	2	80.20	80.50	3	4,267	0.07%
2021/12/06	2	79.70	0	0.00	79.70	2	4,255	0.05%
2021/12/01	4	78.78	0	0.00	79.40	4	4,260	0.09%
2021/11/30	1	79.10	0	0.00	78.10	1	4,272	0.02%
2021/11/29	1	79.30	0	0.00	79.30	1	4,134	0.02%
2021/11/26	6	79.65	0	0.00	79.40	6	4,117	0.15%
2021/11/25	5	80.20	0	0.00	80.10	5	4,120	0.12%
2021/11/24	2	80.25	0	0.00	80.30	2	4,148	0.05%
2021/11/22	7	80.44	0	0.00	80.20	7	4,184	0.17%
2021/11/18	18	80.84	0	0.00	81.10	18	4,187	0.43%
2021/11/17	6	80.77	0	0.00	81.00	6	4,171	0.14%
2021/11/16	5	81.30	1	81.20	81.10	4	4,202	0.10%
2021/11/15	0	0.00	3	81.53	81.30	-3	4,246	-0.07%
2021/11/12	0.2	81.40	0	0.00	81.50	0.2	4,249	0.00%
2021/11/11	1	80.40	1	80.40	80.40	0	4,255	0.00%
2021/11/10	12	80.78	0	0.00	80.50	12	4,245	0.28%
2021/11/09	21	80.62	0	0.00	80.60	21	4,233	0.50%
2021/11/05	1	80.10	0	0.00	80.50	1	4,169	0.02%
2021/11/04	40	80.40	0	0.00	80.60	40	4,162	0.96%
2021/11/02	1	80.50	0	0.00	80.30	1	4,242	0.02%
2021/11/01	1	80.60	0	0.00	80.70	1	4,212	0.02%
2021/10/29	8	80.46	0	0.00	80.50	8	4,206	0.19%
2021/10/28	3	80.70	0	0.00	80.80	3	4,156	0.07%
2021/10/26	0	0.00	0.1	81.60	81.20	-0.1	4,144	0.00%
2021/10/25	2	80.90	0	0.00	80.90	2	4,131	0.05%
2021/10/22	7	81.21	0	0.00	81.20	7	4,199	0.17%
2021/10/21	2	81.70	0	0.00	82.20	2	4,237	0.05%
2021/10/20	11.1	81.88	2	81.60	82.20	9.1	4,137	0.22%
2021/10/19	1	82.10	4	82.40	82.00	-3	4,113	-0.07%
2021/10/18	1	82.90	0	0.00	82.30	1	4,098	0.02%
2021/10/13	7	82.44	9	82.89	82.40	-2	4,189	-0.05%
2021/10/12	2	82.10	0.2	83.10	83.10	1.8	4,141	0.04%
2021/10/08	1	84.50	0	0.00	84.40	1	4,024	0.02%
2021/10/07	0	0.00	5	84.30	84.20	-5	4,020	-0.12%
2021/10/06	0	0.00	6	83.37	83.50	-6	3,963	-0.15%
2021/10/05	1	82.10	0	0.00	82.20	1	3,899	0.03%
2021/10/04	0	0.00	1.1	82.58	82.50	-1.1	3,929	-0.03%
2021/10/01	1	82.20	0	0.00	82.00	1	3,923	0.03%
2021/09/29	4	83.48	1	83.60	83.50	3	3,875	0.08%
2021/09/28	8	83.90	0	0.00	84.40	8	3,867	0.21%
2021/09/27	0	0.00	6	83.22	83.70	-6	3,969	-0.15%
2021/09/24	0	0.00	5	82.70	82.20	-5	4,004	-0.12%
2021/09/22	14	80.79	0	0.00	80.50	14	4,018	0.35%
2021/09/16	0	0.00	1	83.60	83.50	-1	3,894	-0.03%
2021/09/15	0	0.00	1	83.10	83.30	-1	3,898	-0.03%
2021/09/13	0	0.00	1	82.60	82.80	-1	3,941	-0.03%
2021/09/10	2	82.00	0	0.00	82.10	2	3,995	0.05%
2021/09/08	1	82.00	6	82.50	82.20	-5	4,188	-0.12%
2021/09/06	1	82.20	0	0.00	82.20	1	4,240	0.02%
2021/09/02	2	82.01	0	0.00	81.90	2	4,260	0.05%
2021/08/31	1	83.30	6	83.00	84.10	-5	4,317	-0.12%
2021/08/27	0	0.00	5	82.30	82.50	-5	4,292	-0.12%
2021/08/26	2	80.90	0	0.00	80.70	2	4,347	0.05%
2021/08/24	0	0.00	0.2	81.70	81.30	-0.2	4,496	0.00%
2021/08/23	2	80.00	1	80.20	80.10	1	4,522	0.02%
2021/08/20	8	79.65	0	0.00	79.10	8	4,599	0.17%
2021/08/19	43	80.19	0	0.00	80.20	43	4,678	0.92%
2021/08/10	2	82.50	0	0.00	82.00	2	4,936	0.04%
2021/08/09	2	82.90	0	0.00	83.00	2	5,062	0.04%
2021/08/06	0	0.00	2	83.65	83.70	-2	5,090	-0.04%
2021/08/05	0	0.00	2	82.90	83.10	-2	5,154	-0.04%
2021/08/04	0	0.00	0.1	83.10	83.10	-0.1	5,345	0.00%
2021/08/03	9	82.72	0	0.00	83.10	9	5,428	0.17%
2021/08/02	0	0.00	3	83.17	83.30	-3	5,497	-0.05%
2021/07/30	1	82.50	4	82.53	82.20	-3	5,650	-0.05%
2021/07/29	0.2	81.90	2	81.75	81.90	-1.9	5,738	-0.03%
2021/07/28	3.1	80.08	2	81.00	81.20	1.1	5,801	0.02%
2021/07/27	6.1	80.66	0.1	81.80	80.60	6	5,853	0.10%
2021/07/26	7	83.51	0	0.00	83.20	7	5,844	0.12%
2021/07/23	1	84.40	12	84.88	84.20	-11	5,819	-0.19%
2021/07/22	10	83.90	1	83.90	84.20	9	5,862	0.15%
2021/07/21	6	83.30	2	83.30	82.90	4	5,936	0.07%
2021/07/20	2	83.40	2	83.30	83.30	0	5,925	0.00%
2021/07/19	4	84.60	1	85.00	85.00	3	5,918	0.05%
2021/07/16	1	85.70	1	85.70	85.70	0	6,017	0.00%
2021/07/15	2	85.20	0	0.00	85.30	2	6,114	0.03%
2021/07/14	1	85.30	6	85.60	85.90	-5	6,211	-0.08%
2021/07/13	2	85.30	8	85.25	85.40	-6	6,460	-0.09%
2021/07/12	1	84.90	0	0.00	85.00	1	6,581	0.02%
2021/07/09	5	84.30	1	85.10	85.10	4	6,707	0.06%
2021/07/08	1	85.40	1	86.40	85.60	0	6,717	0.00%
2021/07/07	2	85.75	0	0.00	85.80	2	6,778	0.03%
2021/07/06	0	0.00	3	86.93	86.80	-3	6,876	-0.04%
2021/07/05	3.3	86.20	0	0.00	86.50	3.3	6,920	0.05%
2021/07/02	5	85.94	4.3	87.03	85.10	0.7	6,888	0.01%
2021/06/24	2	83.90	2	84.10	84.40	0	6,788	0.00%
2021/06/23	3.1	84.30	0	0.00	84.50	3.1	6,814	0.05%
2021/06/22	0	0.00	1	83.50	83.30	-1	6,792	-0.01%
2021/06/21	7.1	82.48	6	82.20	82.80	1.1	6,806	0.02%
2021/06/18	19	83.90	5	83.40	83.30	14	6,803	0.21%
2021/06/15	2	85.30	0	0.00	85.20	2	6,967	0.03%
2021/06/09	0.1	85.70	0	0.00	85.60	0.1	7,140	0.00%
2021/06/08	2	86.95	6	87.40	86.40	-4	7,132	-0.06%
2021/06/07	1	87.30	1	87.90	87.60	0	7,242	0.00%
2021/06/03	6	88.82	2	88.60	88.50	4	7,285	0.05%
2021/06/02	2	88.50	1	87.80	88.90	1	7,395	0.01%
2021/05/31	2	85.80	5.1	86.01	85.60	-3.1	7,517	-0.04%
2021/05/28	1	84.80	0	0.00	85.40	1	7,599	0.01%
2021/05/27	2	84.25	0	0.00	84.70	2	7,607	0.03%
2021/05/26	2	84.80	1	85.20	84.50	1	7,760	0.01%
2021/05/21	0	0.00	0.1	84.50	84.20	-0.1	8,167	0.00%
2021/05/19	2	84.00	0	0.00	83.70	2	8,130	0.02%
2021/05/18	6	81.72	0	0.00	83.60	6	8,139	0.07%
2021/05/17	3	80.50	42	80.99	80.90	-39	8,238	-0.47%
2021/05/14	3	82.40	1	83.70	82.90	2	8,149	0.02%
2021/05/13	13.2	82.53	73	82.17	81.50	-59.9	8,098	-0.74%
2021/05/12	1	88.60	2	89.40	83.60	-1	7,984	-0.01%
2021/05/11	1	90.00	1	90.40	89.10	0	7,814	0.00%
2021/05/10	1	91.20	4	91.70	91.60	-3	7,731	-0.04%
2021/05/07	6	90.32	7	91.61	90.70	-1	7,767	-0.01%
2021/05/06	0	0.00	21	92.60	94.00	-21	7,655	-0.27%
2021/05/05	0	0.00	43	91.83	91.10	-43	7,561	-0.57%
2021/05/04	1	89.50	4.2	91.04	89.60	-3.2	7,555	-0.04%
2021/05/03	2	90.40	1	90.60	90.30	1	7,443	0.01%
2021/04/29	2	91.85	1	91.00	90.90	1	7,436	0.01%
2021/04/28	4	92.70	0	0.00	91.90	4	7,453	0.05%
2021/04/26	3	92.53	1	92.50	93.00	2	7,511	0.03%
2021/04/23	0	0.00	7	92.80	92.80	-7	7,549	-0.09%
2021/04/22	0	0.00	6	94.02	93.20	-6	7,563	-0.08%
2021/04/21	4	93.35	1	94.00	93.00	3	7,472	0.04%
2021/04/20	2	94.50	2	94.70	94.80	0	7,421	0.00%
2021/04/19	0	0.00	16.1	94.81	95.20	-16.1	7,363	-0.22%
2021/04/16	6	90.30	19	91.22	92.00	-13	7,156	-0.18%
2021/04/15	1	89.70	13.4	89.86	90.10	-12.4	7,145	-0.17%
2021/04/14	0	0.00	26	88.05	88.30	-26	7,133	-0.36%
2021/04/13	3	89.13	0	0.00	88.40	3	7,141	0.04%
2021/04/12	8.2	88.85	3	90.30	88.60	5.2	7,135	0.07%
2021/04/09	10	88.50	12	87.76	88.50	-2	7,101	-0.03%
2021/04/08	0	0.00	1	87.30	87.30	-1	7,170	-0.01%
2021/04/07	2	87.35	9	87.40	87.50	-7	7,388	-0.09%
2021/04/06	0	0.00	5	87.82	87.80	-5	7,439	-0.07%
2021/03/29	0	0.00	4	87.70	87.90	-4	7,428	-0.05%
2021/03/25	4	85.60	0.1	86.20	85.90	3.9	7,615	0.05%
2021/03/24	1	85.60	1	85.40	85.10	0	7,679	0.00%
2021/03/23	1	86.30	3	86.47	86.10	-2	7,694	-0.03%
2021/03/22	0	0.00	1	86.10	86.20	-1	7,707	-0.01%
2021/03/19	51.1	84.72	3	84.83	84.20	48.1	7,703	0.62%
2021/03/18	0	0.00	0.6	87.10	87.00	-0.6	7,486	-0.01%
2021/03/17	3.2	87.18	11	87.35	86.90	-7.9	7,424	-0.11%
2021/03/16	1	87.50	2	87.90	87.90	-1	7,400	-0.01%
2021/03/15	1	88.30	3	88.73	88.10	-2	7,381	-0.03%
2021/03/12	1.1	88.64	1	89.50	89.50	0.1	7,371	0.00%
2021/03/11	3	89.13	13	89.63	89.00	-10	7,410	-0.13%
2021/03/10	4	88.70	0	0.00	88.80	4	7,383	0.05%
2021/03/09	1	88.70	7.1	88.12	88.50	-6.1	7,416	-0.08%
2021/03/08	2	90.35	20	89.52	88.00	-18	7,419	-0.24%
2021/03/05	1	87.70	4	88.28	87.40	-3	7,304	-0.04%
2021/03/03	0	0.00	2	88.30	87.90	-2	7,377	-0.03%
2021/03/02	0	0.00	1	86.30	86.30	-1	7,311	-0.01%
2021/02/26	4	86.55	0	0.00	86.00	4	7,282	0.05%
2021/02/25	0	0.00	69.7	87.92	88.60	-69.7	7,071	-0.99%
2021/02/24	10	86.21	8	85.84	85.90	2	6,902	0.03%
2021/02/23	1	84.50	24.1	85.39	85.40	-23.1	6,857	-0.34%
2021/02/22	2	83.65	0	0.00	83.30	2	6,808	0.03%
2021/02/19	1	82.20	1	83.00	83.00	0	7,027	0.00%
2021/02/18	3	83.77	0	0.00	83.30	3	7,111	0.04%
2021/02/17	0	0.00	50.2	83.34	83.50	-50.2	7,264	-0.69%
2021/02/04	0	0.00	2	80.10	80.50	-2	7,317	-0.03%
2021/02/03	0	0.00	42	80.77	80.90	-42	7,658	-0.55%
2021/02/02	9	79.57	6	79.40	79.40	3	7,894	0.04%
2021/02/01	12	78.07	14	78.40	78.10	-2	7,932	-0.03%
2021/01/29	43	77.84	0	0.00	77.40	43	7,936	0.54%
2021/01/28	45	79.22	0	0.00	79.50	45	7,859	0.57%
2021/01/27	2	80.80	0	0.00	80.10	2	7,863	0.03%
2021/01/26	1	81.10	0.5	81.00	80.50	0.5	7,891	0.01%
2021/01/25	2	82.20	2	81.75	82.10	0	7,821	0.00%
2021/01/22	3	80.50	0	0.00	80.70	3	7,837	0.04%
2021/01/21	0	0.00	6	81.52	80.90	-6	7,803	-0.08%
2021/01/20	6	80.85	1	81.60	81.00	5	7,748	0.06%
2021/01/19	1.1	81.58	7	83.10	83.10	-5.9	7,614	-0.08%
2021/01/18	23	82.30	4	82.70	82.10	19	7,650	0.25%
2021/01/15	6	84.67	5	84.70	83.90	1	7,588	0.01%
2021/01/14	1	85.80	3	85.67	85.40	-2	7,572	-0.03%
2021/01/13	1	85.80	1	86.40	85.90	0	7,556	0.00%
2021/01/12	0	0.00	7	85.37	85.50	-7	7,542	-0.09%
2021/01/08	4	86.20	0	0.00	86.30	4	7,443	0.05%
2021/01/07	1	84.00	19	85.23	85.80	-18	7,358	-0.24%
2021/01/06	10.1	83.60	10	83.15	83.30	0.1	7,235	0.00%
2021/01/05	7	84.04	3	83.93	83.30	4	7,177	0.06%
2021/01/04	2	84.20	3	84.70	84.60	-1	7,178	-0.01%
2020/12/31	0	0.00	10	84.62	84.70	-10	7,087	-0.14%
2020/12/30	5	83.94	55.2	84.12	84.50	-50.2	6,929	-0.72%
2020/12/29	2	81.55	35.6	81.17	81.40	-33.6	6,700	-0.50%
2020/12/28	2	80.40	6.7	80.25	80.80	-4.7	6,613	-0.07%
2020/12/25	1	79.10	0	0.00	79.60	1	6,579	0.02%
2020/12/24	10	79.33	3	79.40	79.10	7	6,570	0.11%
2020/12/23	1	79.00	31	79.10	79.10	-30	6,586	-0.46%
2020/12/22	65	80.58	21	80.00	79.70	44	6,595	0.67%
2020/12/21	14	79.76	34	80.92	81.00	-20	6,643	-0.30%
2020/12/18	0	0.00	7	79.30	78.30	-7	6,524	-0.11%
2020/12/17	7	79.21	0	0.00	79.30	7	6,513	0.11%
2020/12/16	0.1	79.10	0	0.00	79.80	0.1	6,563	0.00%
2020/12/15	3	78.43	5.7	78.05	78.30	-2.7	6,848	-0.04%
2020/12/14	1	78.60	66	78.90	78.60	-65	6,835	-0.95%
2020/12/11	0.1	79.20	0	0.00	79.00	0.1	6,829	0.00%
2020/12/10	1	79.40	3	79.10	79.30	-2	6,844	-0.03%
2020/12/08	1	79.00	1	79.50	79.00	0	6,885	0.00%
2020/12/07	29	79.58	2	79.15	79.70	27	6,861	0.39%
2020/12/04	1	80.10	5	80.00	80.10	-4	6,826	-0.06%
2020/12/03	9	79.64	4	79.35	79.60	5	6,858	0.07%
2020/12/02	101	78.50	0	0.00	78.90	101	6,854	1.47%	大買/鉅額交易
2020/12/01	0	0.00	4	78.18	78.90	-4	6,817	-0.06%
2020/11/30	54	78.21	1	78.70	77.00	53	6,774	0.78%
2020/11/27	1	78.90	0	0.00	79.00	1	6,534	0.02%
2020/11/25	0	0.00	1	79.80	79.30	-1	6,603	-0.02%
2020/11/24	5	78.88	1	78.70	78.90	4	6,564	0.06%
2020/11/23	0.9	80.00	42	80.01	80.00	-41.2	6,491	-0.63%
2020/11/20	1	79.60	4	79.70	79.80	-3	6,410	-0.05%
2020/11/19	0	0.00	8	79.88	79.80	-8	6,351	-0.13%
2020/11/18	2	78.70	65	79.21	79.40	-63	6,255	-1.01%
2020/11/17	2	77.45	3.1	77.76	78.00	-1.1	6,029	-0.02%
2020/11/16	0	0.00	41	77.98	77.80	-41	5,975	-0.69%
2020/11/13	4	76.88	5	76.76	76.90	-1	5,785	-0.02%
2020/11/12	2	76.80	6	76.57	76.90	-4	5,729	-0.07%
2020/11/11	7.2	75.91	141	76.50	78.00	-133.8	5,629	-2.38%	大賣/鉅額交易
2020/11/10	2	73.90	56	73.92	74.20	-54	5,280	-1.02%
2020/11/09	0	0.00	2	71.60	71.90	-2	5,044	-0.04%
2020/11/05	0	0.00	1	70.90	71.30	-1	5,065	-0.02%
2020/11/04	0	0.00	4	70.95	71.00	-4	5,072	-0.08%
2020/11/03	0	0.00	12	70.38	70.40	-12	5,047	-0.24%
2020/11/02	0	0.00	5	69.30	69.80	-5	5,055	-0.10%
2020/10/30	6	68.33	0	0.00	68.80	6	5,087	0.12%
2020/10/29	2	69.15	1	68.90	68.70	1	5,060	0.02%
2020/10/28	1	69.90	2	70.25	70.00	-1	5,133	-0.02%
2020/10/27	0	0.00	2	70.40	70.30	-2	5,170	-0.04%
2020/10/26	3	70.10	8	70.33	70.30	-5	5,183	-0.10%
2020/10/19	10	69.10	0	0.00	69.00	10	5,406	0.18%
2020/10/16	1	69.40	2	69.80	69.00	-1	5,415	-0.02%
2020/10/15	5	68.70	0	0.00	69.40	5	5,422	0.09%
2020/10/14	1	69.20	0	0.00	68.80	1	5,396	0.02%
2020/10/13	2	68.80	0	0.00	69.30	2	5,404	0.04%
2020/10/12	6	70.07	9	69.96	70.00	-3	5,398	-0.06%
2020/10/08	2	69.05	3	69.10	69.20	-1	5,371	-0.02%
2020/10/06	0.5	69.40	1	68.90	69.40	-0.5	5,437	-0.01%
2020/10/05	0	0.00	7	68.71	68.50	-7	5,517	-0.13%
2020/09/30	1	67.90	0	0.00	67.70	1	5,557	0.02%
2020/09/29	2	67.70	0.4	68.00	67.80	1.6	5,596	0.03%
2020/09/28	0	0.00	1	67.50	67.50	-1	5,668	-0.02%
2020/09/25	0	0.00	1	66.90	67.50	-1	5,700	-0.02%
2020/09/24	12.2	67.22	0	0.00	66.80	12.2	5,685	0.21%
2020/09/22	12	68.51	1	68.70	68.30	11	5,702	0.19%
2020/09/21	0	0.00	1	70.10	70.20	-1	5,821	-0.02%
2020/09/18	7.9	70.21	24	69.60	69.70	-16.2	5,952	-0.27%
2020/09/17	3	68.07	0	0.00	68.20	3	5,775	0.05%
2020/09/16	1	68.20	0	0.00	68.30	1	5,901	0.02%
2020/09/15	12	67.94	0	0.00	68.00	12	6,007	0.20%
2020/09/14	9	68.07	0	0.00	68.30	9	6,159	0.15%
2020/09/11	6	68.40	2	69.00	68.80	4	6,120	0.07%
2020/09/09	7	69.49	1	70.00	69.80	6	6,183	0.10%
2020/09/08	4	70.65	5	70.38	70.60	-1	6,248	-0.02%
2020/09/07	2	68.40	17	68.86	69.00	-15	6,211	-0.24%
2020/09/04	1	67.80	0	0.00	67.70	1	6,281	0.02%
2020/09/03	10	68.10	0	0.00	68.20	10	6,344	0.16%
2020/09/02	1	67.40	0	0.00	67.60	1	6,405	0.02%
2020/09/01	1	67.40	0	0.00	68.00	1	6,522	0.02%
2020/08/31	17	68.33	0	0.00	67.80	17	6,544	0.26%
2020/08/27	6.2	69.34	0	0.00	69.50	6.2	6,597	0.09%
2020/08/26	5	69.80	0	0.00	70.20	5	6,602	0.08%
2020/08/25	1	69.60	0	0.00	69.80	1	6,630	0.02%
2020/08/21	1	69.90	0	0.00	70.00	1	6,793	0.01%
2020/08/20	12	69.66	10.2	69.31	69.30	1.8	6,776	0.03%
2020/08/19	2	72.20	3	71.90	71.20	-1	6,763	-0.01%
2020/08/18	1	71.90	0	0.00	72.00	1	6,828	0.01%
2020/08/17	1	71.50	4	71.98	72.30	-3	6,891	-0.04%
2020/08/13	0	0.00	3	71.13	71.40	-3	6,919	-0.04%
2020/08/12	1	69.90	1	70.60	70.70	0	6,980	0.00%
2020/08/11	3	71.23	0	0.00	71.00	3	6,991	0.04%
2020/08/10	10	70.60	5	70.30	70.70	5	6,966	0.07%
2020/08/07	6.2	69.14	2	69.20	69.10	4.2	6,985	0.06%
2020/08/06	15	68.46	4	68.50	68.60	11	6,972	0.16%
2020/08/05	6	67.93	0	0.00	68.20	6	7,000	0.09%
2020/08/04	4	66.83	0	0.00	67.00	4	7,059	0.06%
2020/08/03	13.2	66.62	1	66.60	66.60	12.2	7,102	0.17%
2020/07/31	8	67.45	0	0.00	67.40	8	7,062	0.11%
2020/07/30	3	67.87	0	0.00	67.80	3	7,082	0.04%
2020/07/29	2	67.70	0	0.00	67.30	2	7,097	0.03%
2020/07/28	3	67.47	40	67.40	67.50	-37	7,182	-0.52%
2020/07/27	11	68.93	0	0.00	68.40	11	7,270	0.15%
2020/07/24	3.2	70.26	1	70.30	69.80	2.2	7,267	0.03%
2020/07/23	16	70.73	0	0.00	70.60	16	7,237	0.22%
2020/07/22	2	71.45	0	0.00	71.40	2	7,313	0.03%
2020/07/21	0	0.00	1	71.50	71.40	-1	7,343	-0.01%
2020/07/20	5	70.70	1	70.80	71.00	4	7,410	0.05%
2020/07/17	2	71.20	0	0.00	71.00	2	7,470	0.03%
2020/07/16	4	71.80	1	71.70	71.60	3	7,558	0.04%
2020/07/15	0	0.00	1	70.90	71.40	-1	7,591	-0.01%
2020/07/14	65	71.00	0	0.00	71.00	65	7,625	0.85%
2020/07/13	7	71.10	3	71.33	71.00	4	7,686	0.05%
2020/07/10	75	71.44	4	71.30	71.00	71	7,723	0.92%
2020/07/09	60	72.00	0	0.00	72.00	60	7,708	0.78%
2020/07/08	5	72.36	0	0.00	72.30	5	7,694	0.06%
2020/07/07	7	72.79	1	73.00	72.70	6	7,688	0.08%
2020/07/06	12	73.43	2	73.50	73.30	10	7,677	0.13%
2020/07/03	2	73.30	3	73.17	73.40	-1	7,705	-0.01%
2020/07/02	4	72.93	1	73.00	72.80	3	7,801	0.04%
2020/07/01	2	72.80	1	72.90	72.50	1	7,861	0.01%
2020/06/30	19	75.49	43	75.41	75.70	-24	7,763	-0.31%
2020/06/29	0	0.00	95	75.00	75.00	-95	7,660	-1.24%
2020/06/24	12	75.37	2	75.50	75.50	10	7,519	0.13%
2020/06/23	5	74.30	80	75.00	75.00	-75	7,429	-1.01%
2020/06/22	3	74.07	83	74.21	74.10	-80	7,347	-1.09%
2020/06/19	6	73.35	80	73.70	73.10	-74	7,323	-1.01%
2020/06/18	10	73.90	22	74.00	73.80	-12	7,230	-0.17%
2020/06/17	1	73.80	1	73.80	73.90	0	7,346	0.00%
2020/06/15	2	73.85	0	0.00	73.20	2	7,730	0.03%
2020/06/12	46	73.89	1	73.40	74.20	45	7,939	0.57%
2020/06/11	16	75.12	5	75.20	75.30	11	8,074	0.14%
2020/06/10	1	77.10	1	77.20	77.10	0	8,114	0.00%
2020/06/09	1	76.90	8	76.84	77.00	-7	8,344	-0.08%
2020/06/08	6	76.25	4	76.15	76.80	2	8,429	0.02%
2020/06/05	4	75.08	2	75.05	75.60	2	8,369	0.02%
2020/06/04	3	74.97	7	74.81	75.10	-4	8,403	-0.05%
2020/06/03	6	74.13	56	74.70	74.90	-50	8,517	-0.59%
2020/06/02	6	73.13	0	0.00	73.20	6	8,431	0.07%
2020/06/01	3	72.83	1	73.30	72.50	2	8,458	0.02%
2020/05/29	3	71.63	0	0.00	72.00	3	8,442	0.04%
2020/05/28	20.6	72.01	1	72.30	72.00	19.6	8,344	0.23%
2020/05/27	1	72.70	0	0.00	72.60	1	8,388	0.01%
2020/05/26	0	0.00	1	73.10	72.70	-1	8,444	-0.01%
2020/05/25	8	71.50	1	71.50	71.90	7	8,529	0.08%
2020/05/22	17.1	72.65	1	72.60	72.20	16.1	8,514	0.19%
2020/05/21	0	0.00	4	73.68	73.70	-4	8,494	-0.05%
2020/05/20	6	73.05	0	0.00	73.20	6	8,456	0.07%
2020/05/19	0	0.00	2	73.90	73.20	-2	8,431	-0.02%
2020/05/18	2	71.75	13	71.88	72.10	-11	8,353	-0.13%
2020/05/15	5	72.30	5	72.50	72.30	0	8,326	0.00%
2020/05/14	11.9	72.68	0	0.00	72.60	11.9	8,281	0.14%
2020/05/13	0	0.00	1	73.50	73.90	-1	8,218	-0.01%
2020/05/12	6	73.55	0	0.00	73.40	6	8,200	0.07%
2020/05/11	17	75.19	2	75.20	74.70	15	8,123	0.18%
2020/05/08	12	73.69	12	73.65	73.70	0	8,029	0.00%
2020/05/06	10	72.88	3	72.87	72.60	7	7,925	0.09%
2020/05/05	8	73.00	1	72.80	72.80	7	7,947	0.09%
2020/05/04	58	72.92	12	72.33	72.90	46	7,968	0.58%
2020/04/30	23.2	75.42	60	74.89	75.90	-36.9	7,851	-0.47%
2020/04/29	7	71.50	8	71.65	71.80	-1	7,706	-0.01%
2020/04/28	2	70.20	4	70.53	70.40	-2	7,663	-0.03%
2020/04/27	6	70.45	44	70.12	70.20	-38	7,813	-0.49%
2020/04/24	4	68.30	0	0.00	68.30	4	7,728	0.05%
2020/04/23	7	69.19	1	69.80	68.70	6	7,685	0.08%
2020/04/22	1	68.40	1	68.10	68.30	0	7,579	0.00%
2020/04/21	6	69.13	2	68.90	68.90	4	7,531	0.05%
2020/04/20	3	70.30	0	0.00	70.30	3	7,435	0.04%
2020/04/17	5	71.30	1	72.30	71.10	4	7,388	0.05%
2020/04/16	7	70.87	0	0.00	70.80	7	7,322	0.10%
2020/04/15	18	71.70	3	71.60	72.00	15	7,231	0.21%
2020/04/14	1	71.50	3	71.00	71.40	-2	7,200	-0.03%
2020/04/10	4	70.90	3	70.67	71.00	1	7,172	0.01%
2020/04/09	8	70.58	4	70.80	70.60	4	7,144	0.06%
2020/04/08	8	70.55	6	70.30	70.90	2	7,095	0.03%
2020/04/07	3	69.60	6	69.58	69.90	-3	7,022	-0.04%
2020/04/06	4	67.35	2	68.00	68.00	2	6,954	0.03%
2020/04/01	1	66.40	0	0.00	66.20	1	6,876	0.01%
2020/03/31	7	67.54	1	68.40	67.00	6	6,789	0.09%
2020/03/30	2	65.80	0	0.00	67.70	2	6,689	0.03%
2020/03/27	5	68.58	3	68.90	68.00	2	6,622	0.03%
2020/03/25	1	68.30	47	68.02	68.50	-46	6,632	-0.69%
2020/03/24	0	0.00	9	65.27	65.20	-9	6,555	-0.14%
2020/03/23	2	61.70	28.4	62.39	62.00	-26.4	6,519	-0.41%
2020/03/20	5	61.82	50	64.59	65.10	-45	6,384	-0.70%
2020/03/19	24	59.20	4	59.58	59.30	20	6,141	0.33%
2020/03/18	24	62.73	1	65.00	61.70	23	5,924	0.39%
2020/03/17	28	66.26	0	0.00	66.20	28	5,653	0.50%
2020/03/16	48	71.87	3	69.80	69.20	45	5,448	0.83%
2020/03/13	34	69.79	2	70.55	72.30	32	5,261	0.61%
2020/03/12	43	75.56	0	0.00	75.10	43	4,944	0.87%
2020/03/11	1	77.40	0.1	77.90	77.50	0.9	4,766	0.02%
2020/03/10	2	77.30	0	0.00	77.60	2	4,705	0.04%
2020/03/09	14	78.39	6	78.10	77.70	8	4,600	0.17%
2020/03/06	4.1	80.76	0	0.00	80.50	4.1	4,392	0.09%
2020/03/05	1	81.60	0	0.00	82.00	1	4,357	0.02%
2020/03/03	41	81.10	0	0.00	80.80	41	4,312	0.95%
2020/03/02	1	81.00	5	81.00	81.00	-4	4,251	-0.09%
2020/02/27	5	81.34	0	0.00	82.20	5	4,352	0.11%
2020/02/26	10	81.44	5	81.32	81.20	5	4,295	0.12%
2020/02/25	14	82.56	0	0.00	82.60	14	4,166	0.34%
2020/02/24	0	0.00	41	83.89	83.10	-41	4,121	-0.99%
2020/02/19	5	84.80	0	0.00	85.40	5	4,124	0.12%
2020/02/18	0	0.00	1	84.60	84.70	-1	4,142	-0.02%
2020/02/13	1	85.10	0	0.00	85.40	1	4,174	0.02%
2020/02/12	0	0.00	14	84.68	84.90	-14	4,204	-0.33%
2020/02/10	1	83.80	0	0.00	83.90	1	4,240	0.02%
2020/02/07	4	83.50	4	83.68	84.00	0	4,269	0.00%
2020/02/06	1	84.00	1.7	84.20	84.30	-0.7	4,328	-0.02%
2020/02/05	2.2	82.54	0	0.00	82.50	2.2	4,278	0.05%
2020/02/04	42	83.80	0	0.00	83.50	42	4,207	1.00%
2020/02/03	1	82.70	1	83.00	83.80	0	4,208	0.00%
2020/01/31	7	85.09	0	0.00	84.90	7	4,171	0.17%
2020/01/30	55.2	85.31	15	85.13	84.70	40.2	4,124	0.97%
2020/01/20	1	88.30	0	0.00	88.20	1	3,939	0.03%
2020/01/17	11	87.83	2.1	87.51	88.00	8.9	3,937	0.23%
2020/01/16	5.5	87.14	0	87.50	87.20	5.5	3,966	0.14%
2020/01/15	26	87.00	7	87.56	87.30	19	4,006	0.47%
2020/01/14	3	87.57	0	0.00	87.90	3	4,011	0.07%
2020/01/10	0	0.00	2	87.10	87.10	-2	4,008	-0.05%
2020/01/09	0	0.00	11	87.33	87.20	-11	4,019	-0.27%
2020/01/08	6	86.87	1	86.90	86.60	5	4,066	0.12%
2020/01/07	80	87.45	0	0.00	87.40	80	4,027	1.99%
2020/01/06	5	88.68	19	89.22	88.50	-14	4,002	-0.35%
2020/01/03	0	0.00	1	88.40	88.60	-1	4,008	-0.02%
2020/01/02	10	87.50	3	87.60	87.70	7	4,006	0.17%
2019/12/30	1	88.20	40	88.70	88.00	-39	3,985	-0.98%
2019/12/27	0	0.00	2	89.00	89.10	-2	3,972	-0.05%
2019/12/26	1	88.50	11	88.70	88.70	-10	3,974	-0.25%
2019/12/25	1	88.70	0	0.00	88.90	1	4,035	0.02%
2019/12/24	2	89.40	0	0.00	89.00	2	4,071	0.05%
2019/12/23	0	0.00	3	89.13	89.40	-3	4,086	-0.07%
2019/12/20	2	88.60	1	88.60	88.90	1	4,095	0.02%
2019/12/19	0	0.00	1	88.00	88.00	-1	4,049	-0.02%
2019/12/18	1	88.20	4	88.30	88.30	-3	4,047	-0.07%
2019/12/17	4	87.58	0	0.00	88.20	4	4,054	0.10%
2019/12/16	7	87.30	4	87.40	87.10	3	4,019	0.07%
2019/12/12	0	0.00	1	86.90	87.60	-1	4,072	-0.02%
2019/12/11	1	86.50	0	0.00	86.70	1	4,204	0.02%
2019/12/10	3	86.63	0	0.00	86.70	3	4,215	0.07%
2019/12/09	1.1	86.53	2	86.55	86.50	-0.9	4,258	-0.02%
2019/12/06	1	86.80	0	0.00	86.70	1	4,267	0.02%
2019/12/05	4	87.05	0	0.00	86.60	4	4,293	0.09%
2019/12/02	5	87.12	0	0.00	87.00	5	4,392	0.11%
2019/11/29	2	87.50	0	0.00	87.30	2	4,415	0.05%
2019/11/28	0	0.00	11.3	87.90	87.70	-11.3	4,408	-0.26%
2019/11/27	16	88.08	0	0.00	88.30	16	4,457	0.36%
2019/11/26	2	88.40	0	0.00	88.10	2	4,463	0.04%
2019/11/25	2	87.60	0	0.00	87.80	2	4,310	0.05%
2019/11/22	1	87.00	0	0.00	87.40	1	4,417	0.02%
2019/11/21	2	86.20	0	0.00	86.60	2	4,477	0.04%
2019/11/20	7	86.53	0	0.00	86.50	7	4,467	0.16%
2019/11/19	45	86.99	0	0.00	87.00	45	4,468	1.01%
2019/11/18	4	87.15	0	0.00	87.40	4	4,468	0.09%
2019/11/14	4	87.30	0.3	87.70	87.50	3.7	4,508	0.08%
2019/11/12	0	0.00	2	87.70	87.70	-2	4,637	-0.04%
2019/11/11	3	88.07	0	0.00	87.50	3	4,695	0.06%
2019/11/08	2	88.70	0	0.00	88.70	2	4,746	0.04%
2019/11/07	0	0.00	24	89.08	89.40	-24	4,875	-0.49%
2019/11/06	4	89.75	41.7	89.71	89.90	-37.7	4,961	-0.76%
2019/11/05	10	90.13	4	91.05	90.70	6	5,016	0.12%
2019/11/04	3	89.00	13	89.87	90.10	-10	5,109	-0.20%
2019/11/01	1	88.60	0	0.00	89.00	1	5,160	0.02%
2019/10/31	0	0.00	1	89.70	88.60	-1	5,291	-0.02%
2019/10/30	0	0.00	2	89.20	89.10	-2	5,318	-0.04%
2019/10/29	1	88.50	0	0.00	88.70	1	5,353	0.02%
2019/10/28	2	88.50	0	0.00	88.90	2	5,368	0.04%
2019/10/25	1	89.00	1	89.10	88.80	0	5,463	0.00%
2019/10/24	0	0.00	43	88.93	89.40	-43	5,507	-0.78%
2019/10/23	1	88.50	22	88.90	88.50	-21	5,500	-0.38%
2019/10/22	0	0.00	1	88.70	89.00	-1	5,521	-0.02%
2019/10/21	4	88.65	2	88.75	88.20	2	5,502	0.04%
2019/10/18	0	0.00	2	88.30	88.10	-2	5,514	-0.04%
2019/10/16	1	88.00	2	88.00	88.00	-1	5,509	-0.02%
2019/10/15	1	88.20	1.1	87.65	88.20	-0.1	5,509	0.00%
2019/10/14	40	87.00	2	87.80	88.00	38	5,531	0.69%
2019/10/09	3	86.57	0	0.00	86.40	3	5,572	0.05%
2019/10/08	0	0.00	1	88.00	87.90	-1	5,587	-0.02%
2019/10/07	3	86.67	2	86.80	86.70	1	5,624	0.02%
2019/10/04	3	86.53	0	0.00	86.40	3	5,658	0.05%
2019/10/03	40	86.50	0	0.00	86.40	40	5,681	0.70%
2019/10/02	2	87.10	0	0.00	87.10	2	5,734	0.03%
2019/10/01	2	86.90	0	0.00	87.20	2	5,789	0.03%
2019/09/27	1	87.50	0	0.00	86.70	1	5,779	0.02%
2019/09/25	2	88.30	0	0.00	88.30	2	5,841	0.03%
2019/09/24	43	88.51	1	89.00	88.80	42	5,871	0.72%
2019/09/23	2	89.85	0	0.00	89.60	2	5,833	0.03%
2019/09/20	1	89.70	1	90.50	90.50	0	5,912	0.00%
2019/09/19	2	89.60	0	0.00	89.80	2	6,077	0.03%
2019/09/18	9	89.54	2	90.30	90.30	7	6,252	0.11%
2019/09/17	7	90.20	1	91.60	90.10	6	6,305	0.10%
2019/09/16	4	92.00	52	92.11	91.50	-48	6,405	-0.75%
2019/09/12	0	0.00	1	89.10	89.20	-1	6,316	-0.02%
2019/09/11	1	88.70	0	0.00	88.50	1	6,368	0.02%
2019/09/10	0	0.00	1	89.10	88.40	-1	6,358	-0.02%
2019/09/09	2	88.30	0	0.00	88.40	2	6,387	0.03%
2019/09/06	2	89.20	0	0.00	89.20	2	6,398	0.03%
2019/09/05	4	89.18	4	88.80	89.50	0	6,414	0.00%
2019/09/04	1	86.90	2	87.55	87.60	-1	6,405	-0.02%
2019/09/03	0	0.00	15	87.40	86.80	-15	6,397	-0.23%
2019/09/02	2	87.55	41	88.09	87.50	-39	6,379	-0.61%
2019/08/28	1	85.30	1	85.10	85.10	0	6,440	0.00%
2019/08/23	1	86.60	0	0.00	87.00	1	6,314	0.02%
2019/08/22	5	86.90	0	0.00	86.70	5	6,301	0.08%
2019/08/21	17	87.32	0	0.00	86.90	17	6,410	0.27%
2019/08/20	5	86.40	0	0.00	87.10	5	6,364	0.08%
2019/08/19	4	86.60	0	0.00	86.20	4	6,358	0.06%
2019/08/16	2.5	85.40	3	85.17	86.20	-0.5	6,343	-0.01%
2019/08/15	8	85.55	0	0.00	85.30	8	6,293	0.13%
2019/08/14	17	87.53	1	87.30	86.50	16	6,295	0.25%
2019/08/13	5.1	85.15	1	85.40	86.30	4.1	6,275	0.07%
2019/08/12	65	86.62	1	87.20	86.10	64	6,185	1.03%
2019/08/08	7	88.74	0	0.00	88.60	7	6,104	0.11%
2019/08/07	4	89.15	0	0.00	89.10	4	6,045	0.07%
2019/08/06	39	89.00	0	0.00	89.20	39	6,044	0.65%
2019/08/05	42	91.69	2	90.90	90.60	40	5,914	0.68%
2019/08/02	6	92.40	0	0.00	92.00	6	5,867	0.10%
2019/08/01	2	93.70	1	93.80	93.90	1	5,898	0.02%
2019/07/31	4	95.20	0	0.00	95.00	4	5,872	0.07%
2019/07/30	6	95.37	0	0.00	95.10	6	5,894	0.10%
2019/07/29	6	95.03	2	95.30	95.30	4	5,901	0.07%
2019/07/26	6	96.10	0	0.00	96.00	6	5,840	0.10%
2019/07/25	1	96.20	1	96.30	96.10	0	5,895	0.00%
2019/07/23	45	96.50	0	0.00	96.40	45	5,916	0.76%
2019/07/19	4	96.88	0	0.00	96.50	4	5,955	0.07%
2019/07/18	1	96.80	1	97.10	96.80	0	5,985	0.00%
2019/07/17	3.1	97.44	0	0.00	97.10	3.1	6,011	0.05%
2019/07/16	41	97.71	0	0.00	97.90	41	5,962	0.69%
2019/07/15	47	97.83	0	0.00	97.80	47	5,970	0.79%
2019/07/12	47	98.31	1	98.60	98.40	46	5,959	0.77%
2019/07/11	1	98.40	0	0.00	98.30	1	5,994	0.02%
2019/07/10	59	98.88	0	0.00	98.70	59	5,992	0.98%
2019/07/09	57	98.68	0	0.00	98.50	57	6,002	0.95%
2019/07/08	125	99.17	0	0.00	99.00	125	6,010	2.08%	大買/鉅額交易
2019/07/05	4	100.00	0	0.00	100.00	4	5,972	0.07%
2019/07/04	5	100.00	1	100.50	100.00	4	5,979	0.07%
2019/07/03	50	100.01	0	0.00	100.50	50	6,028	0.83%
2019/07/02	3	100.67	0	0.00	100.50	3	6,120	0.05%
2019/07/01	7	102.29	2	102.00	102.00	5	6,077	0.08%
2019/06/28	41	103.00	0	0.00	103.00	41	6,002	0.68%
2019/06/27	2	103.50	1	103.50	104.00	1	6,033	0.02%
2019/06/26	14	102.79	0	0.00	102.00	14	5,990	0.23%
2019/06/25	4	111.00	45	110.78	110.00	-41	5,780	-0.71%
2019/06/24	4	110.75	251	110.96	111.00	-247	5,627	-4.39%	大賣/鉅額交易
2019/06/21	0	0.00	20	111.50	110.00	-20	5,539	-0.36%
2019/06/19	0	0.00	112	111.50	112.00	-112	5,349	-2.09%	大賣/鉅額交易
2019/06/17	2	110.50	0	0.00	110.50	2	5,289	0.04%
2019/06/12	0	0.00	2	109.00	109.50	-2	5,282	-0.04%
2019/06/11	0	0.00	1	108.00	108.00	-1	5,227	-0.02%
2019/06/04	2	106.50	0	0.00	106.50	2	5,184	0.04%
2019/06/03	5	106.50	0	0.00	106.50	5	5,195	0.10%
2019/05/31	20	107.50	0	0.00	107.50	20	5,193	0.39%
2019/05/24	41	105.50	0	0.00	106.00	41	5,380	0.76%
2019/05/23	20	106.50	0	0.00	106.50	20	5,389	0.37%
2019/05/22	1	107.00	0	0.00	107.00	1	5,445	0.02%
2019/05/21	7	106.79	1	108.00	107.50	6	5,525	0.11%
2019/05/17	10	106.50	0	0.00	106.00	10	5,574	0.18%
2019/05/13	1	106.50	0	0.00	106.50	1	5,720	0.02%
2019/05/10	2	107.25	0	0.00	107.00	2	5,802	0.03%
2019/05/09	44	106.57	2	106.50	106.00	42	5,809	0.72%
2019/05/08	1	109.00	0	0.00	108.50	1	5,724	0.02%
2019/05/07	55	109.26	0	0.00	109.50	55	5,690	0.97%
2019/05/06	0	0.00	1	110.00	111.00	-1	5,640	-0.02%
2019/05/03	50	112.00	0.2	111.50	112.00	49.8	5,640	0.88%
2019/05/02	83	112.52	35	112.50	113.00	48	5,612	0.86%
2019/04/30	80	111.00	0	0.00	111.00	80	5,499	1.45%
2019/04/19	0	0.00	1	109.00	108.50	-1	5,526	-0.02%
2019/04/18	0	0.00	1	109.00	109.00	-1	5,584	-0.02%
2019/04/17	0	0.00	0.6	108.50	108.50	-0.6	5,755	-0.01%
2019/04/16	1	108.00	0	0.00	108.50	1	5,816	0.02%
2019/04/12	2	108.75	0	0.00	108.50	2	5,802	0.03%
2019/04/09	5	108.50	0	0.00	109.00	5	5,818	0.09%
2019/04/08	0	0.00	41	109.00	109.00	-41	5,761	-0.71%
2019/03/29	0	0.00	44	111.05	112.00	-44	5,621	-0.78%
2019/03/28	0.2	109.50	0.2	109.50	109.50	0	5,587	0.00%
2019/03/27	1	109.50	0	0.00	110.00	1	5,571	0.02%
2019/03/26	1	109.50	0	0.00	109.00	1	5,566	0.02%
2019/03/21	0	0.00	1	109.50	109.50	-1	5,565	-0.02%
2019/03/20	0	0.00	0.4	108.50	108.50	-0.4	5,556	-0.01%
2019/03/19	0	0.00	5	110.00	109.50	-5	5,527	-0.09%
2019/03/18	0	0.00	0.1	109.00	109.50	-0.1	5,513	0.00%
2019/03/15	0	0.00	15	109.47	108.00	-15	5,507	-0.27%
2019/03/14	6	107.50	0	0.00	107.50	6	5,478	0.11%
2019/03/13	1	108.50	0	0.00	108.00	1	5,511	0.02%
2019/03/08	0	0.00	14	108.50	108.50	-14	5,630	-0.25%
2019/03/07	1	108.50	46	108.99	108.50	-45	5,697	-0.79%
2019/03/06	0	0.00	40	108.00	107.50	-40	5,667	-0.71%
2019/03/05	0	0.00	1	106.50	106.50	-1	5,723	-0.02%
2019/03/04	0	0.00	6	107.42	106.50	-6	5,751	-0.10%
2019/02/27	3	105.50	3	106.00	105.50	0	5,704	0.00%
2019/02/26	0	0.00	1	106.00	106.00	-1	5,632	-0.02%
2019/02/25	0	0.00	40	107.50	107.00	-40	5,595	-0.71%
2019/02/22	1	106.00	41	106.50	106.00	-40	5,556	-0.72%
2019/02/21	0	0.00	1	106.00	105.50	-1	5,539	-0.02%
2019/02/20	1	105.50	4	105.00	105.50	-3	5,489	-0.05%
2019/02/19	2	104.50	0	0.00	104.50	2	5,400	0.04%
2019/02/18	7	104.43	0	0.00	104.00	7	5,382	0.13%
2019/02/15	55	104.50	3	104.00	104.00	52	5,318	0.98%
2019/02/14	13	104.50	0	0.00	104.00	13	5,278	0.25%
2019/02/13	50	103.90	0	0.00	103.50	50	5,214	0.96%
2019/02/11	41	104.50	0	0.00	103.50	41	5,174	0.79%
2019/01/29	2	106.00	0	0.00	106.00	2	5,050	0.04%
2019/01/28	1	107.50	0	0.00	107.50	1	5,012	0.02%
2019/01/25	0	0.00	57	106.98	107.50	-57	5,091	-1.12%
2019/01/24	1	105.00	0	0.00	105.00	1	5,109	0.02%
2019/01/22	1	107.50	2	108.25	108.00	-1	5,165	-0.02%
2019/01/21	1	108.00	0	0.00	108.00	1	5,171	0.02%
2019/01/18	1	106.50	6	107.08	106.50	-5	5,209	-0.10%
2019/01/17	1	105.50	2	107.00	106.50	-1	5,286	-0.02%
2019/01/16	1	105.00	1	106.00	105.50	0	5,351	0.00%
2019/01/15	1	106.00	1	107.00	106.00	0	5,399	0.00%
2019/01/14	5	105.00	0	0.00	106.00	5	5,355	0.09%
2019/01/11	2	105.75	1	107.00	106.00	1	5,423	0.02%
2019/01/10	13	105.62	1	107.50	107.00	12	5,412	0.22%
2019/01/09	1	104.00	25	108.08	108.50	-24	5,380	-0.45%
2019/01/08	1	106.50	49	106.76	107.00	-48	5,197	-0.92%
2019/01/07	11	102.32	57	104.68	104.50	-46	5,151	-0.89%
2019/01/03	2	99.90	1	100.50	100.00	1	5,549	0.02%
2019/01/02	53	100.82	0.5	100.00	99.70	52.5	5,581	0.94%
2018/12/28	0	0.00	51	105.00	105.00	-51	5,584	-0.91%
2018/12/27	5	101.50	40	102.50	102.50	-35	5,677	-0.62%
2018/12/26	0.1	100.50	1	101.00	100.00	-0.9	5,749	-0.02%
2018/12/24	12	102.38	41	102.00	103.00	-29	5,903	-0.49%
2018/12/21	1	105.50	0	0.00	105.00	1	6,115	0.02%
2018/12/20	1	106.00	0	0.00	106.00	1	6,287	0.02%
2018/12/19	0	0.00	3	105.83	106.00	-3	6,381	-0.05%
2018/12/18	2	104.75	1	105.50	105.50	1	6,482	0.02%
2018/12/17	0	0.00	41	105.51	105.50	-41	6,825	-0.60%
2018/12/14	1	105.00	0	0.00	105.00	1	6,931	0.01%
2018/12/13	0	0.00	1	106.00	105.50	-1	6,977	-0.01%
2018/12/12	0	0.00	3	105.67	105.50	-3	7,026	-0.04%
2018/12/11	2	104.50	0	0.00	104.50	2	7,035	0.03%
2018/12/10	0	0.00	3	104.50	105.00	-3	7,112	-0.04%
2018/12/03	2	107.75	1	108.00	107.50	1	7,251	0.01%
2018/11/30	0.1	106.50	2	106.25	106.50	-1.9	7,250	-0.03%
2018/11/29	2	104.75	0	0.00	104.50	2	7,195	0.03%
2018/11/28	4	103.00	47	102.73	104.50	-43	7,174	-0.60%
2018/11/27	14	104.32	5	105.00	104.50	9	7,105	0.13%
2018/11/26	1	106.50	8.3	106.82	106.50	-7.3	7,115	-0.10%
2018/11/16	0	0.00	1	108.00	108.00	-1	7,266	-0.01%
2018/11/15	0	0.00	10	106.50	107.50	-10	7,286	-0.14%
2018/11/14	12	105.25	0	0.00	106.00	12	7,306	0.16%
2018/11/09	41	107.00	1	107.50	107.50	40	7,248	0.55%
2018/11/06	10	110.00	0	0.00	110.00	10	7,200	0.14%
2018/11/05	1	109.50	0	0.00	111.50	1	7,170	0.01%
2018/11/01	2	110.25	0	0.00	110.00	2	7,083	0.03%
2018/10/31	0	0.00	7	110.07	112.00	-7	7,132	-0.10%
2018/10/30	0	0.00	1	109.00	108.00	-1	7,088	-0.01%
2018/10/29	1	107.50	0	0.00	108.50	1	7,068	0.01%
2018/10/26	1	107.00	2	108.50	107.50	-1	7,158	-0.01%
2018/10/25	8	107.81	0	0.00	107.50	8	7,129	0.11%
2018/10/24	15	111.00	0	0.00	112.00	15	7,081	0.21%
2018/10/18	1	114.50	0.1	114.00	114.00	0.9	6,998	0.01%
2018/10/17	4	115.50	0	0.00	114.50	4	7,036	0.06%
2018/10/16	4	114.75	0	0.00	115.50	4	7,038	0.06%
2018/10/15	6	115.92	0	0.00	115.50	6	7,018	0.09%
2018/10/12	1	117.50	1	118.00	118.50	0	6,930	0.00%
2018/10/11	106	117.83	0	0.00	114.00	106	6,817	1.55%	大買/鉅額交易
2018/10/09	0	0.00	40	124.50	124.00	-40	6,592	-0.61%
2018/10/05	101	118.99	40	121.00	120.50	61	6,510	0.94%	大買/
2018/10/04	2	123.00	0	0.00	124.00	2	6,407	0.03%
2018/10/03	41	124.04	0	0.00	124.50	41	6,360	0.64%
2018/10/02	5	127.50	0	0.00	127.00	5	6,321	0.08%
2018/10/01	1	127.00	1	127.50	128.50	0	6,351	0.00%
2018/09/25	40	126.50	0	0.00	126.50	40	6,583	0.61%
2018/09/21	3	126.83	96	126.20	128.00	-93	6,626	-1.40%
2018/09/19	0	0.00	2.1	121.02	122.00	-2.1	6,578	-0.03%
2018/09/18	2	121.50	0	0.00	121.00	2	6,614	0.03%
2018/09/17	1	121.50	0	0.00	121.00	1	6,676	0.01%
2018/09/13	0	0.00	1	120.50	120.50	-1	6,742	-0.01%
2018/09/11	2	118.25	0	0.00	118.50	2	6,854	0.03%
2018/09/10	40	118.00	0	0.00	118.50	40	7,005	0.57%
2018/09/07	41	118.38	11	120.00	120.00	30	7,272	0.41%
2018/09/06	12	118.13	12	120.00	119.50	0	7,315	0.00%
2018/09/04	0	0.00	0.2	121.00	121.50	-0.2	7,404	0.00%
2018/09/03	44	120.56	0	0.00	120.00	44	7,431	0.59%
2018/08/31	1	121.00	0	0.00	123.00	1	7,459	0.01%
2018/08/27	1	123.50	0	0.00	123.50	1	7,587	0.01%
2018/08/23	0	0.00	42	121.50	123.00	-42	8,385	-0.50%
2018/08/15	1.1	117.50	0	0.00	118.00	1.1	8,740	0.01%
2018/08/14	1.1	118.00	0	0.00	118.00	1.1	8,768	0.01%
2018/08/13	42	118.00	0	0.00	117.00	42	8,774	0.48%
2018/08/08	0	0.00	1	121.00	121.00	-1	9,091	-0.01%
2018/08/07	0	0.00	41	120.49	120.00	-41	9,189	-0.45%
2018/08/06	1	118.50	0	0.00	119.00	1	9,187	0.01%
2018/08/02	40	117.00	1	120.00	118.00	39	9,444	0.41%
2018/07/31	0	0.00	14	120.50	120.50	-14	9,434	-0.15%
2018/07/30	0	0.00	0.1	118.50	118.50	-0.1	9,419	0.00%
2018/07/26	0	0.00	41	117.96	118.00	-41	9,474	-0.43%
2018/07/25	0.1	115.50	0	0.00	115.50	0.1	9,456	0.00%
2018/07/24	0	0.00	51	115.92	116.00	-51	9,425	-0.54%
2018/07/23	0	0.00	0.2	113.50	114.00	-0.2	9,375	0.00%
2018/07/20	17	112.00	0.4	113.00	113.00	16.6	9,359	0.18%
2018/07/19	23	112.50	0	0.00	113.00	23	9,442	0.24%
2018/07/18	0	0.00	6	113.25	113.50	-6	9,486	-0.06%
2018/07/17	2	111.50	0	0.00	112.50	2	9,511	0.02%
2018/07/16	1	114.00	0	0.00	114.50	1	9,494	0.01%
2018/07/13	10	114.70	0	0.00	115.50	10	9,562	0.10%
2018/07/12	65	113.65	1	114.00	114.00	64	9,584	0.67%
2018/07/11	11	114.00	17.5	114.00	114.00	-6.5	9,635	-0.07%
2018/07/10	3	114.67	0	0.00	114.50	3	9,629	0.03%
2018/07/06	10	114.35	2	113.50	113.00	8	9,584	0.08%
2018/07/05	71	118.88	20	116.93	116.50	51	9,554	0.53%
2018/07/04	1	126.50	48	126.95	127.00	-47	9,404	-0.50%
2018/07/03	45	124.00	4	124.38	124.00	41	9,268	0.44%
2018/07/02	2	122.00	3	123.33	123.50	-1	9,094	-0.01%
2018/06/29	0	0.00	64	120.87	121.50	-64	8,965	-0.71%
2018/06/27	0	0.00	42	118.98	118.00	-42	8,588	-0.49%
2018/06/26	0	0.00	2	119.00	118.00	-2	8,530	-0.02%
2018/06/25	0	0.00	6	118.00	118.00	-6	8,443	-0.07%
2018/06/22	0	0.00	2	117.00	117.50	-2	8,385	-0.02%
2018/06/21	0	0.00	5	115.70	115.50	-5	8,308	-0.06%
2018/06/20	0	0.00	45	112.22	114.50	-45	8,327	-0.54%
2018/06/19	4	109.75	0	0.00	111.00	4	8,344	0.05%
2018/06/15	56	111.20	0	0.00	112.50	56	8,192	0.68%
2018/06/14	42	114.00	0	0.00	113.50	42	7,897	0.53%
2018/06/13	3	114.50	0	0.00	115.50	3	7,828	0.04%
2018/06/07	0	0.00	1	116.00	116.50	-1	7,850	-0.01%
2018/06/06	1	114.50	0	0.00	115.50	1	7,864	0.01%
2018/06/04	40	115.50	0	0.00	117.00	40	7,834	0.51%
2018/06/01	35	115.00	0	0.00	115.00	35	7,813	0.45%
2018/05/31	47	116.39	40	118.50	115.00	7	7,713	0.09%
2018/05/29	12	117.00	0	0.00	117.50	12	6,911	0.17%
2018/05/28	0	0.00	1	115.50	117.00	-1	6,987	-0.01%
2018/05/24	42	116.01	0	0.00	117.00	42	6,884	0.61%
2018/05/23	3	116.33	0	0.00	116.50	3	6,865	0.04%
2018/05/21	0	0.00	1	119.00	118.00	-1	7,032	-0.01%
2018/05/17	1	116.00	41	118.44	117.50	-40	7,177	-0.56%
2018/05/16	0	0.00	40.1	115.50	115.50	-40.1	7,113	-0.56%
2018/05/15	2	114.50	1	114.50	112.50	1	7,279	0.01%
2018/05/11	1	113.00	44	113.40	114.50	-43	7,367	-0.58%
2018/05/08	0	0.00	1	111.50	111.00	-1	7,251	-0.01%
2018/05/07	0	0.00	2	109.50	110.50	-2	7,317	-0.03%
2018/05/02	0	0.00	30	110.48	110.50	-30	7,478	-0.40%
2018/04/30	0	0.00	3	109.00	109.50	-3	7,476	-0.04%
2018/04/25	4	106.50	40	107.50	107.50	-36	7,551	-0.48%
2018/04/24	40	107.50	0	0.00	107.00	40	7,502	0.53%
2018/04/23	3	108.17	0	0.00	108.00	3	7,520	0.04%
2018/04/20	1	108.50	1	109.00	109.00	0	7,488	0.00%
2018/04/19	1	109.00	0	109.50	109.50	1	7,464	0.01%
2018/04/17	42	108.00	0	0.00	108.00	42	7,577	0.55%
2018/04/16	2	109.00	2	109.00	109.50	0	7,631	0.00%
2018/04/13	2	109.50	0	0.00	110.00	2	7,875	0.03%
2018/04/10	1	112.00	2	113.00	112.50	-1	7,997	-0.01%
2018/04/09	0	0.00	46	110.98	112.00	-46	8,083	-0.57%
2018/04/03	10	107.50	1	107.50	107.50	9	8,148	0.11%
2018/03/29	3	108.50	0	0.00	109.00	3	8,424	0.04%
2018/03/28	5	109.50	0	0.00	109.00	5	8,374	0.06%
2018/03/27	0	0.00	1	110.00	110.00	-1	8,386	-0.01%
2018/03/26	2	109.00	0	0.00	109.50	2	8,370	0.02%
2018/03/23	2	108.50	1	110.50	110.00	1	8,368	0.01%
2018/03/22	1	112.50	2.5	112.19	111.00	-1.5	8,418	-0.02%
2018/03/21	0	0.00	2	110.75	111.00	-2	8,354	-0.02%
2018/03/19	2	109.50	2	110.00	109.50	0	8,439	0.00%
2018/03/16	3	106.67	47	109.06	110.00	-44	8,428	-0.52%
2018/03/14	0	0.00	3	107.33	107.50	-3	8,258	-0.04%
2018/03/13	1	106.50	0	0.00	107.00	1	8,204	0.01%
2018/03/09	2	105.00	0	0.00	105.50	2	8,207	0.02%
2018/03/06	2	105.25	1	105.50	106.00	1	8,309	0.01%
2018/03/05	2	105.25	0	0.00	105.00	2	8,483	0.02%
2018/03/02	7	104.79	0	0.00	105.00	7	8,399	0.08%
2018/03/01	40	105.00	0	0.00	106.00	40	8,329	0.48%
2018/02/27	0	0.00	2	110.25	108.50	-2	8,188	-0.02%
2018/02/23	0	0.00	1	108.50	109.00	-1	8,048	-0.01%
2018/02/22	3	106.50	0	0.00	106.50	3	8,038	0.04%
2018/02/21	0	0.00	1	108.00	109.50	-1	7,933	-0.01%
2018/02/12	41	105.50	0	0.00	105.50	41	7,765	0.53%
2018/02/09	1	105.50	0	0.00	105.50	1	7,663	0.01%
2018/02/07	1	107.50	83	108.99	107.50	-82	7,433	-1.10%
2018/02/06	82	102.79	40	103.50	103.00	42	7,156	0.59%
2018/02/05	1	105.00	10	104.25	107.50	-9	6,991	-0.13%
2018/02/02	63	107.82	0	0.00	107.00	63	6,830	0.92%
2018/02/01	1	110.50	0	0.00	110.50	1	6,744	0.01%
2018/01/30	141	111.06	1	112.50	109.50	140	6,615	2.12%	大買/鉅額交易
2018/01/29	2	113.00	46	113.41	114.50	-44	6,493	-0.68%
2018/01/26	0	0.00	40	111.00	111.00	-40	6,339	-0.63%
2018/01/25	0	0.00	41	109.49	109.00	-41	6,219	-0.66%
2018/01/22	0	0.00	1	108.00	109.00	-1	6,004	-0.02%
2018/01/19	43	107.50	0	0.00	107.50	43	5,923	0.73%
2018/01/18	0	0.00	0.8	108.00	109.00	-0.8	5,876	-0.01%
2018/01/17	0	0.00	2	107.50	108.00	-2	5,827	-0.03%
2018/01/16	0	0.00	0.1	108.50	108.50	-0.1	5,752	0.00%
2018/01/12	1	108.50	20	108.50	108.50	-19	5,742	-0.33%
2018/01/11	50	108.00	10.1	108.50	109.00	39.9	5,631	0.71%
2018/01/10	60	108.08	1	111.00	108.00	59	5,523	1.07%
2018/01/09	0	0.00	119.2	107.97	110.00	-119.2	5,373	-2.22%	大賣/鉅額交易
2018/01/08	0	0.00	1	105.50	105.50	-1	5,097	-0.02%
2018/01/04	0	0.00	4.3	104.23	104.50	-4.3	4,931	-0.09%
2018/01/03	0	0.00	1	105.00	103.50	-1	4,853	-0.02%
2018/01/02	40	102.00	0	0.00	103.50	40	4,709	0.85%