台化 (1326)-第一金-忠孝券商分點個股進出

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
52.4
漲跌
▼1.2
漲幅
-2.24%
成交量
12,772張
產業
上市塑膠類股
979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－第一金-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-忠孝券商分點個股進出
第一金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	6.4	52.74	0	0.00	52.40	6.4	4,638	0.14%
2024/04/17	1.2	53.54	0	0.00	53.60	1.2	4,430	0.03%
2024/04/16	1.3	54.48	0	0.00	53.90	1.3	4,398	0.03%
2024/04/12	0.2	55.30	1.3	55.14	55.30	-1.1	4,279	-0.03%
2024/04/11	0	0.00	0.3	55.50	55.50	-0.3	4,223	-0.01%
2024/04/10	0	0.00	1	56.20	56.10	-1	4,184	-0.02%
2024/04/03	1.1	55.05	0	0.00	55.10	1.1	4,177	0.03%
2024/04/02	0	0.00	18.3	55.70	55.90	-18.3	4,157	-0.44%
2024/04/01	2	56.10	11	56.28	56.10	-9	4,189	-0.21%
2024/03/29	0	0.00	14.4	55.49	55.20	-14.4	4,160	-0.35%
2024/03/28	1	55.00	1	54.60	54.70	0	4,129	0.00%
2024/03/27	3	55.27	0	0.00	55.10	3	4,193	0.07%
2024/03/26	3	55.07	30	55.53	55.60	-27	4,189	-0.64%
2024/03/25	1	54.10	0	0.00	54.60	1	4,165	0.02%
2024/03/22	1	54.40	0	0.00	54.60	1	4,170	0.02%
2024/03/21	0	0.00	0.3	54.36	54.90	-0.3	4,159	-0.01%
2024/03/20	2.7	54.01	5	54.34	53.70	-2.3	4,202	-0.05%
2024/03/19	1	54.90	0	0.00	54.70	1	4,127	0.02%
2024/03/18	10	55.60	5.2	55.21	55.10	4.9	4,128	0.12%
2024/03/14	0	0.00	5	55.70	55.90	-5	4,091	-0.12%
2024/03/13	1	55.00	5	54.80	54.90	-4	4,071	-0.10%
2024/03/12	2	55.55	0	0.00	55.70	2	4,042	0.05%
2024/03/11	1.1	55.00	0	0.00	55.30	1.1	4,054	0.03%
2024/03/08	1.1	54.62	0	0.00	54.80	1.1	4,076	0.03%
2024/03/07	0.2	54.75	0	0.00	55.00	0.2	4,048	0.00%
2024/03/06	1.1	55.01	4	55.50	55.00	-2.9	3,998	-0.07%
2024/03/05	3	55.27	14	55.20	55.00	-11	4,058	-0.27%
2024/03/04	1.3	55.85	0	0.00	55.70	1.3	4,026	0.03%
2024/03/01	1	56.40	0	0.00	56.10	1	4,065	0.02%
2024/02/29	1	56.30	1.5	56.50	57.20	-0.5	4,049	-0.01%
2024/02/27	1.2	56.07	1	56.50	56.10	0.2	3,963	0.01%
2024/02/26	2.2	56.30	2	56.10	56.40	0.2	3,947	0.01%
2024/02/23	0	0.00	1	56.80	56.60	-1	3,925	-0.03%
2024/02/22	1	56.80	0	0.00	56.80	1	3,984	0.03%
2024/02/21	2	57.50	0	0.00	57.40	2	3,980	0.05%
2024/02/20	1	57.80	0	0.00	57.90	1	4,012	0.02%
2024/02/19	0	0.00	0.3	58.00	58.10	-0.3	4,096	-0.01%
2024/02/15	0.1	56.10	2	56.30	56.50	-1.9	4,172	-0.05%
2024/01/31	0	0.00	3	56.67	56.60	-3	4,044	-0.07%
2024/01/29	0.1	58.30	2	58.10	57.90	-1.9	4,067	-0.05%
2024/01/26	0.1	57.70	0.2	57.50	57.70	-0.1	4,057	0.00%
2024/01/25	10.1	56.60	4	56.55	56.60	6.1	4,031	0.15%
2024/01/24	0.2	56.70	0	0.00	56.80	0.2	4,041	0.00%
2024/01/23	5.1	55.60	0	0.00	55.70	5.1	4,043	0.12%
2024/01/22	3.2	55.60	0	0.00	55.60	3.2	4,008	0.08%
2024/01/18	2.4	55.96	0	0.00	55.80	2.4	3,962	0.06%
2024/01/17	2.2	56.03	1	56.10	55.80	1.2	3,929	0.03%
2024/01/16	5.3	57.66	0	0.00	57.00	5.3	3,771	0.14%
2024/01/15	5.4	59.81	0	0.00	59.70	5.4	3,487	0.15%
2024/01/12	1.2	60.22	0	0.00	60.10	1.2	3,487	0.03%
2024/01/11	0.3	60.37	0	0.00	60.30	0.3	3,525	0.01%
2024/01/10	3.4	60.45	0	0.00	60.30	3.4	3,706	0.09%
2024/01/09	0.3	61.05	0	0.00	60.80	0.3	3,701	0.01%
2024/01/08	0.2	61.00	0	0.00	61.00	0.2	3,740	0.01%
2024/01/05	0.2	61.30	0	0.00	61.00	0.2	3,757	0.01%
2024/01/04	0.2	61.10	0	0.00	61.10	0.2	3,802	0.01%
2024/01/03	1.5	61.28	0	0.00	61.10	1.5	3,849	0.04%
2023/12/28	1	62.50	1	62.80	62.80	0	3,845	0.00%
2023/12/27	2	62.55	0	0.00	62.60	2	3,827	0.05%
2023/12/26	1	61.70	0	0.00	61.70	1	3,790	0.03%
2023/12/25	4.2	61.37	0	0.00	61.50	4.2	3,797	0.11%
2023/12/22	1	61.40	0	0.00	61.40	1	3,852	0.03%
2023/12/21	1	62.40	0	0.00	62.90	1	3,782	0.03%
2023/12/20	2.2	62.49	3	62.50	63.00	-0.8	3,762	-0.02%
2023/12/19	0.1	63.20	0	0.00	62.80	0.1	3,695	0.00%
2023/12/18	1.1	63.22	0	0.00	63.50	1.1	3,728	0.03%
2023/12/13	1	62.60	0	0.00	62.60	1	3,642	0.03%
2023/12/08	1.1	63.32	0	0.00	63.30	1.1	3,790	0.03%
2023/12/07	0.1	63.50	0	0.00	63.30	0.1	3,775	0.00%
2023/12/06	0.1	63.60	1	63.50	63.40	-0.9	3,776	-0.02%
2023/12/05	1	63.40	0	0.00	64.00	1	3,758	0.03%
2023/12/04	1	63.70	0	0.00	63.70	1	3,734	0.03%
2023/11/30	0.1	64.20	0	0.00	64.20	0.1	3,725	0.00%
2023/11/29	1	64.80	0	0.00	64.30	1	3,663	0.03%
2023/11/28	0	0.00	0	64.50	64.50	0	3,670	0.00%
2023/11/27	1	63.50	0	0.00	63.30	1	3,716	0.03%
2023/11/24	0.1	63.80	0	0.00	64.00	0.1	3,727	0.00%
2023/11/22	0.2	64.50	0	0.00	64.50	0.2	3,729	0.01%
2023/11/17	2	64.35	0	0.00	64.20	2	3,776	0.05%
2023/11/16	0	0.00	1	65.00	65.00	-1	3,822	-0.03%
2023/11/09	0.1	62.70	0	0.00	62.80	0.1	4,214	0.00%
2023/11/07	0	0.00	2	63.00	63.20	-2	4,223	-0.05%
2023/11/06	0	0.00	0.2	63.12	63.20	-0.2	4,222	-0.01%
2023/11/02	0.2	61.40	0	0.00	61.20	0.2	4,160	0.00%
2023/10/31	0.1	61.30	0	0.00	60.90	0.1	4,207	0.00%
2023/10/30	0.1	61.00	0	0.00	60.80	0.1	4,231	0.00%
2023/10/26	5.1	60.81	45	60.83	60.60	-39.9	4,262	-0.94%
2023/10/25	3	61.60	0	0.00	61.60	3	4,212	0.07%
2023/10/23	0	62.30	0	0.00	61.60	0	4,212	0.00%
2023/10/20	3.1	62.34	0	0.00	62.00	3.1	4,208	0.07%
2023/10/18	1	63.10	0	0.00	64.80	1	4,174	0.02%
2023/10/11	2	61.40	0	0.00	61.90	2	3,928	0.05%
2023/10/05	3	60.80	0	0.00	60.90	3	3,922	0.08%
2023/10/04	1	60.20	0	0.00	60.20	1	3,916	0.03%
2023/09/28	2	61.60	0	0.00	61.50	2	4,040	0.05%
2023/09/27	3	61.80	0	0.00	61.70	3	4,062	0.07%
2023/09/25	0	0.00	0	64.30	64.10	0	4,040	0.00%
2023/09/22	1	64.00	0	0.00	64.10	1	4,098	0.02%
2023/09/18	2.1	64.45	0	0.00	64.30	2.1	4,046	0.05%
2023/09/15	0	0.00	18	65.50	65.80	-18	4,027	-0.45%
2023/09/14	3	65.43	0	0.00	66.00	3	3,921	0.08%
2023/09/06	1	63.50	1	63.40	63.00	0	3,883	0.00%
2023/09/05	1.1	63.85	0	0.00	63.80	1.1	3,869	0.03%
2023/09/04	0	0.00	0.7	63.40	64.40	-0.7	3,870	-0.02%
2023/09/01	0	0.00	0	63.00	63.30	0	3,851	0.00%
2023/08/31	2.2	61.46	0	0.00	62.00	2.2	3,818	0.06%
2023/08/30	6	61.63	0	0.00	61.80	6	3,691	0.16%
2023/08/29	0	0.00	0	61.80	61.80	0	3,678	0.00%
2023/08/28	10	60.80	0	0.00	60.90	10	3,646	0.27%
2023/08/25	3	60.73	0	0.00	60.70	3	3,740	0.08%
2023/08/24	5	60.54	1	60.70	60.70	4	3,740	0.11%
2023/08/23	2.1	60.51	0.1	60.70	60.50	2.1	3,701	0.06%
2023/08/22	1.1	60.51	2	60.65	60.50	-1	3,662	-0.03%
2023/08/21	2	61.55	0	0.00	61.20	2	3,589	0.06%
2023/08/18	11	61.65	0	0.00	62.10	11	3,536	0.31%
2023/08/17	4	60.00	0	0.00	62.00	4	3,448	0.12%
2023/08/16	1.1	62.05	0	0.00	62.80	1.1	3,251	0.03%
2023/08/15	3.1	63.90	0	0.00	63.60	3.1	3,197	0.10%
2023/08/11	3	65.67	0	0.00	65.70	3	3,178	0.09%
2023/08/10	0.1	66.40	1	66.00	65.90	-0.9	3,190	-0.03%
2023/08/09	2	65.85	0	0.00	66.20	2	3,171	0.06%
2023/08/08	0.1	65.90	0	0.00	65.40	0.1	3,182	0.00%
2023/08/04	1	67.00	0	0.00	67.00	1	3,164	0.03%
2023/08/01	0	0.00	0.1	66.40	66.50	-0.1	3,078	0.00%
2023/07/27	0	0.00	7	65.40	65.30	-7	2,997	-0.23%
2023/07/17	1.1	64.83	0	0.00	64.80	1.1	2,886	0.04%
2023/07/14	3	64.90	0.1	64.90	65.00	2.9	2,892	0.10%
2023/07/13	1	64.40	0	0.00	64.10	1	2,844	0.04%
2023/07/12	10	64.35	0	0.00	64.30	10	2,811	0.36%
2023/07/10	2.1	63.81	0	0.00	63.60	2.1	2,789	0.08%
2023/07/06	1.1	64.98	0	0.00	64.40	1.1	2,708	0.04%
2023/07/05	2	66.00	0	0.00	65.60	2	2,585	0.08%
2023/07/04	1.2	66.79	0	0.00	66.30	1.2	2,515	0.05%
2023/07/03	1	67.30	0	0.00	67.00	1	2,466	0.04%
2023/06/29	1	67.50	0	0.00	67.60	1	2,423	0.04%
2023/06/28	11	67.75	0	0.00	67.60	11	2,399	0.46%
2023/06/27	0	0.00	50	68.00	68.10	-50	2,387	-2.09%
2023/06/26	1	67.80	1	67.70	67.80	0	2,387	0.00%
2023/06/21	0	0.00	0.2	68.00	68.10	-0.2	2,381	-0.01%
2023/06/19	2	67.80	0	0.00	67.80	2	2,403	0.08%
2023/06/16	1	68.10	0	0.00	68.00	1	2,375	0.04%
2023/06/13	1.6	68.71	0	0.00	68.60	1.6	2,435	0.07%
2023/06/05	0	0.00	2	68.95	69.10	-2	2,494	-0.08%
2023/06/01	1.3	68.37	0	0.00	68.20	1.3	2,519	0.05%
2023/05/31	1	68.70	0	0.00	68.40	1	2,511	0.04%
2023/05/30	12	68.70	0	0.00	68.60	12	2,419	0.50%
2023/05/19	0	0.00	1.3	70.10	70.30	-1.3	2,342	-0.06%
2023/05/18	0	0.00	1.9	69.51	69.90	-1.9	2,285	-0.08%
2023/05/17	0	0.00	0.6	69.30	69.70	-0.6	2,266	-0.03%
2023/05/15	0.1	67.50	0	0.00	67.80	0.1	2,182	0.00%
2023/05/12	0	0.00	0.7	68.00	67.40	-0.7	2,197	-0.03%
2023/05/11	0	0.00	0.7	68.00	67.90	-0.7	2,199	-0.03%
2023/05/10	11.1	68.10	131	68.61	68.40	-119.9	2,209	-5.43%	大賣/鉅額交易
2023/05/09	0	0.00	222	68.80	69.40	-222	2,200	-10.09%	大賣/鉅額交易
2023/05/08	1.2	68.53	118	68.73	68.40	-116.8	2,206	-5.29%	大賣/鉅額交易
2023/05/05	0	0.00	126	68.92	69.00	-126	2,180	-5.78%	大賣/鉅額交易
2023/05/04	0	0.00	155	68.78	69.00	-155	2,225	-6.97%	大賣/鉅額交易
2023/05/03	0	0.00	150	68.76	68.80	-150	2,242	-6.69%	大賣/鉅額交易
2023/05/02	0	0.00	1	69.30	69.30	-1	2,322	-0.04%
2023/04/25	2	68.85	0	0.00	68.80	2	2,467	0.08%
2023/04/20	1.1	68.71	0	0.00	68.80	1.1	2,512	0.04%
2023/04/19	1	69.30	0	0.00	69.20	1	2,573	0.04%
2023/04/18	1	69.40	0	0.00	69.50	1	2,566	0.04%
2023/04/17	9	69.76	0	0.00	69.90	9	2,568	0.35%
2023/04/14	1	70.00	0	0.00	70.20	1	2,569	0.04%
2023/04/13	1	70.00	0	0.00	70.10	1	2,580	0.04%
2023/04/12	1	70.00	0	0.00	70.10	1	2,569	0.04%
2023/04/11	0	0.00	0.2	69.10	70.00	-0.2	2,566	-0.01%
2023/04/10	0.1	69.80	0	0.00	69.50	0.1	2,547	0.00%
2023/03/20	2.2	68.05	0	0.00	68.00	2.2	2,584	0.09%
2023/03/17	0	0.00	10	68.60	68.50	-10	2,604	-0.38%
2023/03/16	5.2	67.35	15	67.30	67.50	-9.8	2,565	-0.38%
2023/03/15	11	68.40	0	0.00	68.00	11	2,552	0.43%
2023/03/14	1	68.60	0	0.00	68.40	1	2,550	0.04%
2023/03/13	1	69.10	0	0.00	69.10	1	2,525	0.04%
2023/03/10	2	69.40	0	0.00	69.40	2	2,508	0.08%
2023/03/09	5.1	70.34	0	0.00	70.20	5.1	2,493	0.21%
2023/03/08	1	71.10	0	0.00	71.10	1	2,544	0.04%
2023/03/07	1	70.80	0	0.00	70.90	1	2,551	0.04%
2023/03/03	2	70.60	2	70.40	70.60	0	2,605	0.00%
2023/03/02	0.1	70.50	0	0.00	70.40	0.1	2,654	0.00%
2023/03/01	8	70.59	5	70.70	70.50	3	2,675	0.11%
2023/02/24	0	0.00	1	72.10	71.20	-1	2,682	-0.04%
2023/02/23	0	0.00	15	72.20	71.90	-15	2,671	-0.56%
2023/02/22	0	0.00	10	71.20	71.60	-10	2,671	-0.37%
2023/02/21	2	71.60	0	0.00	71.60	2	2,673	0.07%
2023/02/20	30	71.60	0	0.00	71.60	30	2,739	1.09%
2023/02/16	2	71.15	0	0.00	71.20	2	2,887	0.07%
2023/02/15	2.1	70.95	0	0.00	71.00	2.1	2,974	0.07%
2023/02/13	4	71.00	0	0.00	70.90	4	3,009	0.13%
2023/02/10	2	70.85	0	0.00	70.90	2	3,019	0.07%
2023/02/09	16.1	71.09	0	0.00	70.90	16.1	3,030	0.53%
2023/02/08	1.1	71.31	0	0.00	71.20	1.1	3,029	0.03%
2023/02/07	8	71.48	0	0.00	71.30	8	3,038	0.26%
2023/02/02	1	71.70	0	0.00	72.00	1	3,065	0.03%
2023/01/30	0	0.00	2	74.00	74.00	-2	3,078	-0.06%
2023/01/17	1	72.60	0	0.00	72.60	1	3,002	0.03%
2023/01/16	0	0.00	1	72.60	72.90	-1	3,007	-0.03%
2023/01/13	0	0.00	1	72.00	72.40	-1	2,984	-0.03%
2022/12/29	1.1	69.44	0	0.00	69.80	1.1	3,277	0.03%
2022/12/28	1	70.00	0	0.00	70.00	1	3,279	0.03%
2022/12/23	0.1	70.00	0	0.00	69.40	0.1	3,415	0.00%
2022/12/21	3.3	69.13	0	0.00	69.40	3.3	3,515	0.09%
2022/12/20	3.2	70.18	1	69.60	69.20	2.2	3,547	0.06%
2022/12/12	0.1	71.10	0	0.00	71.00	0.1	3,533	0.00%
2022/12/01	1	75.00	0	0.00	75.40	1	3,609	0.03%
2022/11/30	0	0.00	4	74.40	76.10	-4	3,573	-0.11%
2022/11/29	0.2	73.00	10	73.70	74.00	-9.8	3,500	-0.28%
2022/11/25	0	0.00	1	73.90	74.00	-1	3,537	-0.03%
2022/11/24	0	73.00	2	73.50	73.80	-2	3,513	-0.06%
2022/11/14	0	0.00	18	73.60	74.00	-18	3,372	-0.53%
2022/11/11	0	0.00	13	72.12	72.50	-13	3,289	-0.40%
2022/11/09	0	0.00	1	70.50	70.50	-1	3,233	-0.03%
2022/11/08	0	0.00	1	70.10	70.10	-1	3,200	-0.03%
2022/10/31	0	0.00	2	68.75	69.50	-2	3,193	-0.06%
2022/10/28	10	67.60	0	0.00	67.70	10	3,223	0.31%
2022/10/27	0	0.00	1	69.10	69.00	-1	3,216	-0.03%
2022/10/24	0	0.00	1	68.30	68.10	-1	3,197	-0.03%
2022/10/17	1	65.60	0	0.00	66.50	1	3,150	0.03%
2022/10/13	0	66.10	0	0.00	65.40	0	3,295	0.00%
2022/10/11	2	67.25	0	0.00	67.30	2	3,394	0.06%
2022/10/07	0	68.66	0	0.00	68.10	0	3,375	0.00%
2022/10/05	1	68.60	0	0.00	69.00	1	3,552	0.03%
2022/10/03	0	0.00	0	69.00	68.80	0	3,777	0.00%
2022/09/29	0	0.00	5	67.92	68.80	-5	3,826	-0.13%
2022/09/27	0.2	68.00	0	0.00	67.60	0.2	3,893	0.01%
2022/09/26	2	67.30	1	67.20	67.80	1	3,943	0.03%
2022/09/23	1	68.00	0	0.00	68.00	1	3,960	0.03%
2022/09/22	3.1	67.18	0	0.00	67.70	3.1	4,047	0.08%
2022/09/19	0	0.00	6.5	67.62	67.40	-6.5	4,402	-0.15%
2022/09/12	1	68.80	200	68.81	69.30	-199	4,541	-4.38%	大賣/鉅額交易
2022/09/05	2	67.70	0	0.00	67.70	2	4,717	0.04%
2022/09/02	5.1	67.33	1	67.30	67.00	4.1	4,785	0.09%
2022/09/01	3.1	67.14	0	0.00	67.50	3.1	4,805	0.06%
2022/08/31	1	68.50	0.6	68.50	68.70	0.4	4,821	0.01%
2022/08/30	2.1	68.33	0	0.00	68.40	2.1	4,812	0.04%
2022/08/29	0	68.90	1	68.60	68.60	-1	4,797	-0.02%
2022/08/26	0	70.50	0	0.00	69.90	0	4,776	0.00%
2022/08/25	0.1	70.20	0	0.00	70.20	0.1	4,800	0.00%
2022/08/22	1	69.50	0	0.00	70.50	1	5,233	0.02%
2022/08/18	2	70.00	1	70.10	70.10	1	5,361	0.02%
2022/08/16	2	70.10	0	0.00	70.00	2	5,402	0.04%
2022/08/15	10	70.10	1.1	70.51	70.50	9	5,438	0.16%
2022/08/11	0	69.40	0	0.00	69.30	0	5,491	0.00%
2022/08/10	5	68.04	26	67.88	68.30	-21	5,530	-0.38%
2022/08/09	1.2	68.72	0	0.00	68.60	1.2	5,536	0.02%
2022/08/04	2	67.80	0	0.00	69.00	2	5,669	0.04%
2022/08/02	1	68.50	1	68.70	68.90	0	5,637	0.00%
2022/08/01	1.1	70.31	0	0.00	70.10	1.1	5,604	0.02%
2022/07/28	1	68.40	0	0.00	68.80	1	5,615	0.02%
2022/07/22	2	67.70	0	0.00	67.80	2	5,591	0.04%
2022/07/20	0	0.00	1	67.00	66.80	-1	5,537	-0.02%
2022/07/19	2	66.50	5	66.80	66.50	-3	5,517	-0.05%
2022/07/15	13	65.70	2	65.80	65.60	11	5,469	0.20%
2022/07/14	2	66.10	0	0.00	66.10	2	5,564	0.04%
2022/07/13	3	66.53	0	0.00	66.30	3	5,517	0.05%
2022/07/12	16.2	65.50	0	0.00	64.60	16.2	5,386	0.30%
2022/07/11	1	69.90	0	0.00	69.50	1	5,157	0.02%
2022/07/08	2	70.30	0	0.00	70.10	2	5,154	0.04%
2022/07/07	2	70.80	0	0.00	70.70	2	5,095	0.04%
2022/07/05	1	74.00	0	0.00	72.80	1	4,998	0.02%
2022/07/01	5	73.70	0	0.00	73.70	5	4,933	0.10%
2022/06/30	35	75.44	0	0.00	74.70	35	4,919	0.71%
2022/06/29	5	76.20	0	0.00	76.30	5	4,856	0.10%
2022/06/28	6.1	77.12	1	77.60	76.80	5.1	4,802	0.11%
2022/06/27	4	81.50	7	81.80	81.50	-3	4,712	-0.06%
2022/06/24	0	0.00	8	81.68	81.40	-8	4,602	-0.17%
2022/06/15	0	0.00	0.2	81.60	81.80	-0.2	4,522	0.00%
2022/06/14	0	81.10	0	0.00	81.40	0	4,522	0.00%
2022/06/09	0	0.00	78	82.19	82.40	-78	4,497	-1.73%
2022/06/08	0	0.00	20	81.60	81.70	-20	4,502	-0.44%
2022/06/02	0	0.00	1	81.70	81.70	-1	4,594	-0.02%
2022/05/31	0	0.00	3	82.00	82.00	-3	4,704	-0.06%
2022/05/30	0	0.00	6.4	81.38	81.70	-6.4	4,399	-0.14%
2022/05/27	0	0.00	3	80.93	81.00	-3	4,339	-0.07%
2022/05/26	0	0.00	4	80.75	80.50	-4	4,318	-0.09%
2022/05/25	0	0.00	2.1	80.48	80.40	-2.1	4,348	-0.05%
2022/05/24	0	0.00	2	79.90	80.00	-2	4,370	-0.05%
2022/05/20	0	0.00	6	79.60	79.70	-6	4,387	-0.14%
2022/05/19	0	0.00	5	78.00	78.40	-5	4,345	-0.12%
2022/05/17	0	0.00	0.5	78.10	78.40	-0.5	4,302	-0.01%
2022/05/16	2	77.50	0	0.00	77.30	2	4,286	0.05%
2022/05/13	0.5	77.50	0	0.00	77.20	0.5	4,267	0.01%
2022/05/12	4	77.30	0	0.00	76.10	4	4,236	0.09%
2022/05/11	1	78.20	0	0.00	78.20	1	4,168	0.02%
2022/05/10	1	78.50	0	0.00	78.70	1	4,149	0.02%
2022/05/09	0	78.90	0	0.00	78.60	0	4,120	0.00%
2022/05/06	1	79.00	1	79.20	79.20	0	4,111	0.00%
2022/05/05	1	79.90	0	0.00	79.70	1	4,120	0.02%
2022/04/28	1	79.00	1	79.00	79.90	0	4,266	0.00%
2022/04/26	0	0.00	1	80.70	80.70	-1	4,223	-0.02%
2022/04/25	1	79.50	0	0.00	80.20	1	4,143	0.02%
2022/04/22	0	0.00	1	81.10	81.10	-1	4,059	-0.02%
2022/04/21	0	0.00	0.3	80.10	80.90	-0.3	3,986	-0.01%
2022/04/20	0	0.00	1	80.10	80.00	-1	3,933	-0.03%
2022/04/19	0.4	79.50	0	0.00	79.70	0.4	3,826	0.01%
2022/04/14	0	0.00	2	79.50	79.70	-2	3,845	-0.05%
2022/04/13	0	0.00	3	79.37	79.50	-3	3,848	-0.08%
2022/04/11	2	78.60	0	0.00	78.50	2	3,810	0.05%
2022/04/07	15	78.90	0	0.00	78.70	15	3,802	0.39%
2022/04/06	8	78.99	3	79.67	79.90	5	3,729	0.13%
2022/04/01	11	78.89	0	0.00	79.00	11	3,690	0.30%
2022/03/31	2.6	79.02	0	0.00	79.00	2.6	3,652	0.07%
2022/03/30	2.3	78.96	0	0.00	79.00	2.3	3,613	0.06%
2022/03/29	0.1	79.20	0	0.00	79.00	0.1	3,545	0.00%
2022/03/28	2	78.90	0	0.00	79.00	2	3,487	0.06%
2022/03/25	2.1	79.41	0	0.00	79.30	2.1	3,437	0.06%
2022/03/24	1	79.70	0	0.00	79.80	1	3,405	0.03%
2022/03/23	1	80.10	0	0.00	80.20	1	3,386	0.03%
2022/03/18	1	79.80	0	0.00	79.90	1	3,360	0.03%
2022/03/17	1	80.00	0	0.00	80.40	1	3,278	0.03%
2022/03/16	4.1	79.03	0	0.00	79.60	4.1	3,199	0.13%
2022/03/15	1	79.10	5	79.00	79.10	-4	3,148	-0.13%
2022/03/14	24	79.17	0	0.00	79.40	24	3,156	0.76%
2022/03/11	2	79.50	2	79.50	79.20	0	3,137	0.00%
2022/03/10	0	0.00	3	79.50	80.40	-3	3,057	-0.10%
2022/03/09	2.1	79.00	0	0.00	78.60	2.1	3,023	0.07%
2022/03/08	13	79.05	0.1	79.70	78.50	12.9	2,998	0.43%
2022/03/07	2	79.60	0	0.00	79.70	2	2,921	0.07%
2022/03/03	0	0.00	3	82.00	82.00	-3	2,961	-0.10%
2022/03/02	0	0.00	1	81.30	81.70	-1	2,999	-0.03%
2022/02/25	0.5	79.30	6	78.90	79.00	-5.5	2,895	-0.19%
2022/02/22	5	79.60	0	0.00	79.90	5	2,788	0.18%
2022/02/21	0	0.00	5	80.40	80.70	-5	2,749	-0.18%
2022/02/17	0	0.00	1.2	81.08	81.10	-1.2	2,808	-0.04%
2022/02/16	0	0.00	1	80.70	80.60	-1	2,788	-0.04%
2022/02/11	0	0.00	18.9	80.41	80.60	-18.9	2,842	-0.66%
2022/02/10	1	80.10	0	0.00	80.70	1	2,884	0.03%
2022/02/08	0	0.00	1	80.00	79.90	-1	2,913	-0.03%
2022/01/26	5	78.80	0	0.00	78.80	5	2,914	0.17%
2022/01/25	1.1	78.14	0	0.00	78.60	1.1	2,948	0.04%
2022/01/21	0.1	79.30	0	0.00	79.20	0.1	2,949	0.00%
2022/01/20	0.2	79.85	0	0.00	79.80	0.2	2,933	0.01%
2022/01/19	1	80.20	0.6	80.00	79.90	0.4	2,960	0.01%
2022/01/17	0	0.00	16	80.44	80.50	-16	3,009	-0.53%
2022/01/13	6.1	81.70	2.4	81.54	81.70	3.7	3,232	0.11%
2022/01/07	0	0.00	1.2	80.67	80.60	-1.2	3,284	-0.04%
2022/01/06	0.1	80.80	0.3	80.80	81.00	-0.2	3,301	-0.01%
2022/01/05	1	80.10	0	0.00	80.90	1	3,342	0.03%
2022/01/04	0	0.00	2	80.50	80.50	-2	3,497	-0.06%
2021/12/29	6	80.90	0	0.00	81.00	6	3,703	0.16%
2021/12/27	0	0.00	5	80.60	80.70	-5	3,790	-0.13%
2021/12/24	0	0.00	0.9	80.00	80.40	-0.9	3,881	-0.02%
2021/12/22	0	0.00	1	79.70	79.80	-1	4,024	-0.02%
2021/12/21	1.1	79.58	0	0.00	79.90	1.1	4,074	0.03%
2021/12/20	0	0.00	1	79.00	78.80	-1	4,123	-0.02%
2021/12/15	4	79.33	1	79.30	79.30	3	4,182	0.07%
2021/12/14	2	79.50	0	0.00	79.40	2	4,258	0.05%
2021/12/09	1	80.50	0	0.00	80.70	1	4,301	0.02%
2021/12/07	1	79.50	1	80.10	80.50	0	4,267	0.00%
2021/12/06	1	78.90	0	0.00	79.70	1	4,255	0.02%
2021/12/01	3.1	78.77	0	0.00	79.40	3.1	4,260	0.07%
2021/11/30	1	79.10	0	0.00	78.10	1	4,272	0.02%
2021/11/29	1	78.90	0	0.00	79.30	1	4,134	0.02%
2021/11/26	4.1	79.75	0	0.00	79.40	4.1	4,117	0.10%
2021/11/22	2	80.60	2	80.50	80.20	0	4,184	0.00%
2021/11/19	10	80.80	0	0.00	80.80	10	4,171	0.24%
2021/11/16	0	0.00	1	81.30	81.10	-1	4,202	-0.02%
2021/11/15	2	81.40	0	0.00	81.30	2	4,246	0.05%
2021/11/12	0	0.00	2	81.35	81.50	-2	4,249	-0.05%
2021/11/11	1	80.50	0.7	80.70	80.40	0.3	4,255	0.01%
2021/11/10	2	80.65	1	80.72	80.50	1	4,245	0.02%
2021/11/08	0	0.00	1	80.70	80.70	-1	4,179	-0.02%
2021/11/04	1	80.00	0	0.00	80.60	1	4,162	0.02%
2021/11/03	8	80.10	0	0.00	80.40	8	4,186	0.19%
2021/11/02	20.1	80.30	0	0.00	80.30	20.1	4,242	0.47%
2021/11/01	1	80.70	0	0.00	80.70	1	4,212	0.02%
2021/10/29	5.1	80.34	0	0.00	80.50	5.1	4,206	0.12%
2021/10/28	1	80.60	0	0.00	80.80	1	4,156	0.02%
2021/10/27	0	0.00	10	81.09	81.10	-10	4,157	-0.24%
2021/10/25	7	80.82	0	0.00	80.90	7	4,131	0.17%
2021/10/22	5	81.20	1	82.20	81.20	4	4,199	0.10%
2021/10/21	10.1	81.75	0	0.00	82.20	10.1	4,237	0.24%
2021/10/19	10	82.50	1	82.40	82.00	9	4,113	0.22%
2021/10/18	1	82.30	0	0.00	82.30	1	4,098	0.02%
2021/10/12	3	82.27	20	83.10	83.10	-17	4,141	-0.41%
2021/10/07	20	84.50	2	84.20	84.20	18	4,020	0.45%
2021/10/05	3	82.30	0	0.00	82.20	3	3,899	0.08%
2021/09/29	1	83.30	0	0.00	83.50	1	3,875	0.03%
2021/09/28	1	84.20	0	0.00	84.40	1	3,867	0.03%
2021/09/27	0	0.00	1.4	83.64	83.70	-1.4	3,969	-0.03%
2021/09/23	4	81.00	0	0.00	81.30	4	4,011	0.10%
2021/09/22	3.1	81.00	0	0.00	80.50	3.1	4,018	0.08%
2021/09/09	2	81.50	0	0.00	81.50	2	4,164	0.05%
2021/09/08	0	0.00	1	82.10	82.20	-1	4,188	-0.02%
2021/09/02	0.2	82.30	0	0.00	81.90	0.2	4,260	0.00%
2021/08/27	0	0.00	5	82.00	82.50	-5	4,292	-0.12%
2021/08/26	1	80.90	0	0.00	80.70	1	4,347	0.02%
2021/08/24	0	0.00	5	81.00	81.30	-5	4,496	-0.11%
2021/08/23	2	80.00	1	80.30	80.10	1	4,522	0.02%
2021/08/20	10	79.43	0	0.00	79.10	10	4,599	0.22%
2021/08/19	3.1	80.80	0	0.00	80.20	3.1	4,678	0.07%
2021/08/18	6	81.32	1	80.80	81.70	5	4,660	0.11%
2021/08/16	1.1	81.50	3	81.60	81.30	-2	4,736	-0.04%
2021/08/12	0	0.00	0.8	82.50	82.70	-0.8	4,840	-0.02%
2021/08/11	7	82.23	0	0.00	82.70	7	4,900	0.14%
2021/08/10	0.1	82.50	0	0.00	82.00	0.1	4,936	0.00%
2021/08/06	2	83.50	0	0.00	83.70	2	5,090	0.04%
2021/08/05	0	0.00	1	83.00	83.10	-1	5,154	-0.02%
2021/08/04	1	83.20	0	0.00	83.10	1	5,345	0.02%
2021/07/29	0	0.00	20	81.25	81.90	-20	5,738	-0.35%
2021/07/28	13	80.32	0	0.00	81.20	13	5,801	0.22%
2021/07/27	14	80.93	0	0.00	80.60	14	5,853	0.24%
2021/07/26	5	83.40	20	83.30	83.20	-15	5,844	-0.26%
2021/07/23	4	84.20	0	0.00	84.20	4	5,819	0.07%
2021/07/22	1	83.80	1	84.00	84.20	0	5,862	0.00%
2021/07/21	4	82.83	0	0.00	82.90	4	5,936	0.07%
2021/07/20	154.1	83.40	20	83.40	83.30	134.1	5,925	2.26%	大買/鉅額交易
2021/07/19	4	84.80	0	0.00	85.00	4	5,918	0.07%
2021/07/16	0.1	85.40	0.1	85.40	85.70	0	6,017	0.00%
2021/07/13	5	85.30	0	0.00	85.40	5	6,460	0.08%
2021/07/08	0.2	86.00	0	0.00	85.60	0.2	6,717	0.00%
2021/07/07	0.6	86.00	0	0.00	85.80	0.6	6,778	0.01%
2021/07/05	0	0.00	1	85.90	86.50	-1	6,920	-0.01%
2021/07/02	0	0.00	2	87.25	85.10	-2	6,888	-0.03%
2021/07/01	2	84.95	6	85.18	85.00	-4	6,789	-0.06%
2021/06/29	1	84.30	0	0.00	84.60	1	6,760	0.01%
2021/06/25	0	0.00	2	85.25	84.60	-2	6,794	-0.03%
2021/06/24	2	83.80	2	84.30	84.40	0	6,788	0.00%
2021/06/23	1.1	83.71	4	84.25	84.50	-3	6,814	-0.04%
2021/06/22	7	83.41	2	83.80	83.30	5	6,792	0.07%
2021/06/21	8	82.34	0	0.00	82.80	8	6,806	0.12%
2021/06/18	15	83.84	0	0.00	83.30	15	6,803	0.22%
2021/06/17	1	85.20	0	0.00	85.30	1	6,680	0.01%
2021/06/16	0	0.00	1	86.00	86.10	-1	6,907	-0.01%
2021/06/15	1	85.20	0.6	85.70	85.20	0.4	6,967	0.01%
2021/06/11	30	86.00	0	0.00	85.80	30	7,030	0.43%
2021/06/09	1	86.00	0	0.00	85.60	1	7,140	0.01%
2021/06/08	1.1	87.56	0	0.00	86.40	1.1	7,132	0.01%
2021/06/07	1	87.60	0	0.00	87.60	1	7,242	0.01%
2021/06/04	0.1	87.70	1	87.30	87.70	-1	7,251	-0.01%
2021/06/02	2	88.80	3	88.60	88.90	-1	7,395	-0.01%
2021/06/01	2	85.95	1	86.70	87.20	1	7,390	0.01%
2021/05/31	26.1	85.87	0	0.00	85.60	26.1	7,517	0.35%
2021/05/28	1	84.80	2	85.40	85.40	-1	7,599	-0.01%
2021/05/27	2	83.60	0	0.00	84.70	2	7,607	0.03%
2021/05/25	1	85.80	0	0.00	85.40	1	7,989	0.01%
2021/05/20	0	0.00	1	84.00	84.20	-1	8,134	-0.01%
2021/05/19	0	0.00	1	83.70	83.70	-1	8,130	-0.01%
2021/05/18	1	83.20	0	0.00	83.60	1	8,139	0.01%
2021/05/17	2	80.90	9	81.01	80.90	-7	8,238	-0.08%
2021/05/14	5.5	82.66	0	0.00	82.90	5.5	8,149	0.07%
2021/05/13	15	83.35	0	0.00	81.50	15	8,098	0.19%
2021/05/12	51	84.08	1	83.30	83.60	50	7,984	0.63%
2021/05/11	1	90.30	0	0.00	89.10	1	7,814	0.01%
2021/05/10	3	91.80	6	91.08	91.60	-3	7,731	-0.04%
2021/05/07	8	90.58	0	0.00	90.70	8	7,767	0.10%
2021/05/06	0	0.00	1	92.50	94.00	-1	7,655	-0.01%
2021/05/05	0	0.00	1	91.40	91.10	-1	7,561	-0.01%
2021/05/04	1	89.60	0	0.00	89.60	1	7,555	0.01%
2021/04/29	2	91.45	0	0.00	90.90	2	7,436	0.03%
2021/04/28	1	92.00	3	92.90	91.90	-2	7,453	-0.03%
2021/04/27	0	0.00	4	93.05	93.00	-4	7,564	-0.05%
2021/04/26	5	92.50	0	0.00	93.00	5	7,511	0.07%
2021/04/23	0	0.00	3	92.43	92.80	-3	7,549	-0.04%
2021/04/22	3	93.43	5	94.10	93.20	-2	7,563	-0.03%
2021/04/21	2	93.15	0	0.00	93.00	2	7,472	0.03%
2021/04/20	0	0.00	4	94.38	94.80	-4	7,421	-0.05%
2021/04/19	1	95.00	9.2	93.30	95.20	-8.2	7,363	-0.11%
2021/04/16	4	91.10	10	91.49	92.00	-6	7,156	-0.08%
2021/04/15	0.1	89.90	10	89.87	90.10	-9.9	7,145	-0.14%
2021/04/14	1	88.10	1	88.30	88.30	0	7,133	0.00%
2021/04/13	0.2	89.09	1	89.40	88.40	-0.8	7,141	-0.01%
2021/04/12	2	88.55	1	90.00	88.60	1	7,135	0.01%
2021/04/09	1	88.20	4	88.78	88.50	-3	7,101	-0.04%
2021/04/08	3	87.00	0.2	87.20	87.30	2.9	7,170	0.04%
2021/04/07	1	87.10	0	0.00	87.50	1	7,388	0.01%
2021/04/06	5	87.70	21	87.66	87.80	-16	7,439	-0.22%
2021/03/30	8	87.40	1	87.60	87.70	7	7,437	0.09%
2021/03/26	0	0.00	3	86.70	87.20	-3	7,501	-0.04%
2021/03/25	1	85.70	0	0.00	85.90	1	7,615	0.01%
2021/03/24	0	0.00	1	85.30	85.10	-1	7,679	-0.01%
2021/03/23	6	86.53	0	0.00	86.10	6	7,694	0.08%
2021/03/22	5	85.80	10	85.76	86.20	-5	7,707	-0.06%
2021/03/19	12	84.60	0	0.00	84.20	12	7,703	0.16%
2021/03/16	1	87.50	6	87.33	87.90	-5	7,400	-0.07%
2021/03/15	11	88.26	0	0.00	88.10	11	7,381	0.15%
2021/03/12	1	88.30	1	89.00	89.50	0	7,371	0.00%
2021/03/11	20	90.40	3.2	89.97	89.00	16.8	7,410	0.23%
2021/03/10	3	88.40	1	89.30	88.80	2	7,383	0.03%
2021/03/09	0	0.00	1.1	88.20	88.50	-1.1	7,416	-0.01%
2021/03/08	2.2	88.99	7	89.36	88.00	-4.9	7,419	-0.07%
2021/03/05	1	87.70	2	87.70	87.40	-1	7,304	-0.01%
2021/03/04	50	88.38	1	88.50	88.30	49	7,470	0.66%
2021/03/03	5	87.80	7	87.43	87.90	-2	7,377	-0.03%
2021/03/02	1	87.10	12	87.38	86.30	-11	7,311	-0.15%
2021/02/26	2	86.70	0	0.00	86.00	2	7,282	0.03%
2021/02/25	4	87.88	25	87.08	88.60	-21	7,071	-0.30%
2021/02/24	4	85.90	15.1	86.13	85.90	-11.1	6,902	-0.16%
2021/02/23	0	0.00	28	85.08	85.40	-28	6,857	-0.41%
2021/02/22	67	84.22	6.3	84.16	83.30	60.7	6,808	0.89%
2021/02/19	2	82.60	4	82.68	83.00	-2	7,027	-0.03%
2021/02/18	20	84.05	2	83.80	83.30	18	7,111	0.25%
2021/02/17	0	0.00	11	83.09	83.50	-11	7,264	-0.15%
2021/02/05	1	80.00	8	80.24	79.90	-7	7,200	-0.10%
2021/02/04	4	80.38	10	80.70	80.50	-6	7,317	-0.08%
2021/02/03	0	0.00	9	80.26	80.90	-9	7,658	-0.12%
2021/02/02	4	78.55	4	79.33	79.40	0	7,894	0.00%
2021/02/01	0	0.00	1	78.50	78.10	-1	7,932	-0.01%
2021/01/29	9	78.13	0	0.00	77.40	9	7,936	0.11%
2021/01/28	10	79.30	0	0.00	79.50	10	7,859	0.13%
2021/01/27	0	0.00	2	80.90	80.10	-2	7,863	-0.03%
2021/01/26	6	80.67	0	0.00	80.50	6	7,891	0.08%
2021/01/22	0	0.00	1	80.50	80.70	-1	7,837	-0.01%
2021/01/20	7	81.93	2	82.00	81.00	5	7,748	0.06%
2021/01/19	1	81.50	1	83.10	83.10	0	7,614	0.00%
2021/01/18	8	82.11	1	82.40	82.10	7	7,650	0.09%
2021/01/15	6	84.67	17	84.74	83.90	-11	7,588	-0.14%
2021/01/13	0	0.00	0.1	85.50	85.90	-0.1	7,556	0.00%
2021/01/11	6	85.75	3	86.20	86.30	3	7,482	0.04%
2021/01/08	2	85.35	3	86.40	86.30	-1	7,443	-0.01%
2021/01/07	0	0.00	24	85.18	85.80	-24	7,358	-0.33%
2021/01/06	3	84.10	4	83.53	83.30	-1	7,235	-0.01%
2021/01/05	1	83.80	30	83.39	83.30	-29	7,177	-0.40%
2021/01/04	1	84.30	2	85.00	84.60	-1	7,178	-0.01%
2020/12/31	10	84.30	3	85.00	84.70	7	7,087	0.10%
2020/12/30	20	83.68	11	83.91	84.50	9	6,929	0.13%
2020/12/29	0	0.00	1	81.20	81.40	-1	6,700	-0.01%
2020/12/28	10	79.40	2	80.70	80.80	8	6,613	0.12%
2020/12/25	0	0.00	10.1	79.20	79.60	-10.1	6,579	-0.15%
2020/12/24	10	79.40	0	0.00	79.10	10	6,570	0.15%
2020/12/22	15	80.60	0	0.00	79.70	15	6,595	0.23%
2020/12/21	2	79.90	3	80.97	81.00	-1	6,643	-0.02%
2020/12/17	1	78.70	1	79.30	79.30	0	6,513	0.00%
2020/12/16	0	0.00	0.8	79.10	79.80	-0.8	6,563	-0.01%
2020/12/14	3	78.73	0	0.00	78.60	3	6,835	0.04%
2020/12/10	0	0.00	0.2	79.30	79.30	-0.2	6,844	0.00%
2020/12/09	2	79.00	20.2	78.73	79.30	-18.2	6,887	-0.26%
2020/12/08	3	78.90	0	0.00	79.00	3	6,885	0.04%
2020/12/07	2	79.25	0.5	79.70	79.70	1.5	6,861	0.02%
2020/12/04	5	80.10	2	80.00	80.10	3	6,826	0.04%
2020/12/02	1	79.00	1	78.30	78.90	0	6,854	0.00%
2020/12/01	0	0.00	2	78.50	78.90	-2	6,817	-0.03%
2020/11/30	7	78.49	4	78.73	77.00	3	6,774	0.04%
2020/11/27	5	79.20	2	79.20	79.00	3	6,534	0.05%
2020/11/24	0	0.00	1	79.00	78.90	-1	6,564	-0.02%
2020/11/23	0	0.00	1	80.80	80.00	-1	6,491	-0.02%
2020/11/19	0	0.00	3	79.30	79.80	-3	6,351	-0.05%
2020/11/18	3	78.87	4.1	79.10	79.40	-1.1	6,255	-0.02%
2020/11/17	5	77.90	2	78.00	78.00	3	6,029	0.05%
2020/11/16	3	78.07	4	77.95	77.80	-1	5,975	-0.02%
2020/11/13	1	76.30	3	76.60	76.90	-2	5,785	-0.03%
2020/11/12	3	76.67	471	76.73	76.90	-468	5,729	-8.17%	大賣/鉅額交易
2020/11/11	2	75.40	8	75.84	78.00	-6	5,629	-0.11%
2020/11/10	0	0.00	16	73.78	74.20	-16	5,280	-0.30%
2020/11/09	1	71.50	9.2	71.67	71.90	-8.2	5,044	-0.16%
2020/11/05	0	0.00	1	71.50	71.30	-1	5,065	-0.02%
2020/11/04	1	71.00	0	0.00	71.00	1	5,072	0.02%
2020/11/02	0	0.00	3	69.63	69.80	-3	5,055	-0.06%
2020/10/30	1	68.60	44	68.56	68.80	-43	5,087	-0.85%
2020/10/29	3	68.77	1	69.60	68.70	2	5,060	0.04%
2020/10/28	2	69.50	0	0.00	70.00	2	5,133	0.04%
2020/10/26	2	70.60	1	70.20	70.30	1	5,183	0.02%
2020/10/21	20	68.80	0	0.00	68.70	20	5,364	0.37%
2020/10/19	2	69.00	1	69.20	69.00	1	5,406	0.02%
2020/10/16	18	69.00	10	69.60	69.00	8	5,415	0.15%
2020/10/14	1	69.40	0	0.00	68.80	1	5,396	0.02%
2020/10/13	4	69.18	1	69.30	69.30	3	5,404	0.06%
2020/10/12	0	0.00	1	70.00	70.00	-1	5,398	-0.02%
2020/10/08	0	0.00	3.5	69.13	69.20	-3.5	5,371	-0.06%
2020/10/06	2	69.10	4	69.28	69.40	-2	5,437	-0.04%
2020/09/29	3	67.90	2	68.05	67.80	1	5,596	0.02%
2020/09/28	7	67.50	10	67.60	67.50	-3	5,668	-0.05%
2020/09/25	1	66.90	1.5	67.37	67.50	-0.5	5,700	-0.01%
2020/09/24	3	66.90	1	67.50	66.80	2	5,685	0.04%
2020/09/22	1	68.60	0	0.00	68.30	1	5,702	0.02%
2020/09/18	1	69.30	10	69.81	69.70	-9	5,952	-0.15%
2020/09/17	1	68.00	0	0.00	68.20	1	5,775	0.02%
2020/09/15	0	0.00	0.6	68.30	68.00	-0.6	6,007	-0.01%
2020/09/14	5	68.10	1	68.30	68.30	4	6,159	0.06%
2020/09/11	5	68.74	17	68.85	68.80	-12	6,120	-0.20%
2020/09/10	2	69.35	0	0.00	69.20	2	6,133	0.03%
2020/09/09	1	69.60	0	0.00	69.80	1	6,183	0.02%
2020/09/08	1	70.50	5	70.24	70.60	-4	6,248	-0.06%
2020/09/07	2	68.50	4	68.65	69.00	-2	6,211	-0.03%
2020/09/04	0	0.00	2	68.30	67.70	-2	6,281	-0.03%
2020/09/03	1	68.20	1	68.80	68.20	0	6,344	0.00%
2020/09/02	7	67.39	1	67.60	67.60	6	6,405	0.09%
2020/08/31	8	68.45	0	0.00	67.80	8	6,544	0.12%
2020/08/28	1	69.10	2	69.80	69.90	-1	6,465	-0.02%
2020/08/27	3	69.80	0	0.00	69.50	3	6,597	0.05%
2020/08/26	12	69.82	0	0.00	70.20	12	6,602	0.18%
2020/08/25	1	69.50	6	70.17	69.80	-5	6,630	-0.08%
2020/08/24	0	0.00	10	69.80	69.50	-10	6,760	-0.15%
2020/08/21	0	0.00	20.3	70.01	70.00	-20.3	6,793	-0.30%
2020/08/20	14	70.06	0	0.00	69.30	14	6,776	0.21%
2020/08/19	1	71.70	0	0.00	71.20	1	6,763	0.01%
2020/08/18	2	72.00	0	0.00	72.00	2	6,828	0.03%
2020/08/17	0	0.00	1	72.30	72.30	-1	6,891	-0.01%
2020/08/13	0	0.00	1	71.00	71.40	-1	6,919	-0.01%
2020/08/12	1	70.30	1	70.70	70.70	0	6,980	0.00%
2020/08/11	1	71.00	1	71.40	71.00	0	6,991	0.00%
2020/08/10	6	70.67	2	69.45	70.70	4	6,966	0.06%
2020/08/07	16	69.22	0	0.00	69.10	16	6,985	0.23%
2020/08/06	3	69.03	0	0.00	68.60	3	6,972	0.04%
2020/08/05	1	67.60	2	67.70	68.20	-1	7,000	-0.01%
2020/08/03	3	66.87	0	0.00	66.60	3	7,102	0.04%
2020/07/30	7	67.41	0	0.00	67.80	7	7,082	0.10%
2020/07/29	3	67.37	1	68.00	67.30	2	7,097	0.03%
2020/07/28	1	67.30	0	0.00	67.50	1	7,182	0.01%
2020/07/27	8	68.58	0	0.00	68.40	8	7,270	0.11%
2020/07/24	3.8	70.07	30	69.90	69.80	-26.2	7,267	-0.36%
2020/07/23	3	70.77	0	0.00	70.60	3	7,237	0.04%
2020/07/21	0	0.00	1.1	71.59	71.40	-1.1	7,343	-0.01%
2020/07/20	2	70.80	0	0.00	71.00	2	7,410	0.03%
2020/07/17	1.1	71.59	1	72.40	71.00	0.1	7,470	0.00%
2020/07/16	0	0.00	1	71.70	71.60	-1	7,558	-0.01%
2020/07/15	1	71.10	0	0.00	71.40	1	7,591	0.01%
2020/07/14	0	0.00	1	71.20	71.00	-1	7,625	-0.01%
2020/07/13	1	71.50	9	71.19	71.00	-8	7,686	-0.10%
2020/07/10	13	71.16	47	71.13	71.00	-34	7,723	-0.44%
2020/07/09	7	72.11	0	0.00	72.00	7	7,708	0.09%
2020/07/08	2	72.40	0	0.00	72.30	2	7,694	0.03%
2020/07/07	4.1	72.95	6	72.68	72.70	-2	7,688	-0.03%
2020/07/06	1	73.50	0	0.00	73.30	1	7,677	0.01%
2020/07/03	0	0.00	2	73.25	73.40	-2	7,705	-0.03%
2020/07/02	1	73.20	0	0.00	72.80	1	7,801	0.01%
2020/07/01	25.4	72.27	0	0.00	72.50	25.4	7,861	0.32%
2020/06/30	1	75.60	28.1	75.51	75.70	-27.1	7,763	-0.35%
2020/06/29	0.4	75.30	4	75.00	75.00	-3.6	7,660	-0.05%
2020/06/24	0	0.00	1	75.80	75.50	-1	7,519	-0.01%
2020/06/23	0.1	75.30	1	75.00	75.00	-0.9	7,429	-0.01%
2020/06/22	3	74.17	2	74.60	74.10	1	7,347	0.01%
2020/06/19	13	73.49	0	0.00	73.10	13	7,323	0.18%
2020/06/18	2	73.75	0	0.00	73.80	2	7,230	0.03%
2020/06/12	1	74.00	2	73.45	74.20	-1	7,939	-0.01%
2020/06/11	13	76.48	2	75.80	75.30	11	8,074	0.14%
2020/06/08	5	76.70	6	76.80	76.80	-1	8,429	-0.01%
2020/06/05	5.1	75.06	1	75.40	75.60	4.1	8,369	0.05%
2020/06/04	1	74.50	1	75.10	75.10	0	8,403	0.00%
2020/06/03	0	0.00	11	74.48	74.90	-11	8,517	-0.13%
2020/05/29	2	71.70	0	0.00	72.00	2	8,442	0.02%
2020/05/26	1	72.70	1	73.20	72.70	0	8,444	0.00%
2020/05/25	1	71.60	12	71.00	71.90	-11	8,529	-0.13%
2020/05/22	8	72.68	0	0.00	72.20	8	8,514	0.09%
2020/05/20	1	73.00	0	0.00	73.20	1	8,456	0.01%
2020/05/19	3	73.40	3	73.20	73.20	0	8,431	0.00%
2020/05/18	0	0.00	2	72.45	72.10	-2	8,353	-0.02%
2020/05/15	7	72.29	16	72.50	72.30	-9	8,326	-0.11%
2020/05/14	9	72.67	0	0.00	72.60	9	8,281	0.11%
2020/05/13	3	73.40	0	0.00	73.90	3	8,218	0.04%
2020/05/12	2	73.50	0	0.00	73.40	2	8,200	0.02%
2020/05/11	2	75.00	0	0.00	74.70	2	8,123	0.02%
2020/05/08	5	73.60	0	0.00	73.70	5	8,029	0.06%
2020/05/07	3	72.80	5	72.80	72.80	-2	7,971	-0.03%
2020/05/06	3	72.60	2	73.20	72.60	1	7,925	0.01%
2020/05/05	0	0.00	1	72.70	72.80	-1	7,947	-0.01%
2020/05/04	12	73.41	0	0.00	72.90	12	7,968	0.15%
2020/04/30	18	73.98	6	75.90	75.90	12	7,851	0.15%
2020/04/29	1	71.90	1	71.40	71.80	0	7,706	0.00%
2020/04/28	6	70.30	0	0.00	70.40	6	7,663	0.08%
2020/04/27	2	70.20	8	70.60	70.20	-6	7,813	-0.08%
2020/04/24	1.1	68.34	0	0.00	68.30	1.1	7,728	0.01%
2020/04/23	3	68.50	3	69.20	68.70	0	7,685	0.00%
2020/04/22	3	68.10	0	0.00	68.30	3	7,579	0.04%
2020/04/21	1	68.80	0	0.00	68.90	1	7,531	0.01%
2020/04/20	7	70.44	0	0.00	70.30	7	7,435	0.09%
2020/04/17	25	71.14	0	0.00	71.10	25	7,388	0.34%
2020/04/15	1	71.80	0	0.00	72.00	1	7,231	0.01%
2020/04/14	0	0.00	3	71.30	71.40	-3	7,200	-0.04%
2020/04/13	7	70.31	2	70.30	70.00	5	7,167	0.07%
2020/04/10	4	71.00	0	0.00	71.00	4	7,172	0.06%
2020/04/09	9	70.77	1	71.00	70.60	8	7,144	0.11%
2020/04/08	1	70.30	0	0.00	70.90	1	7,095	0.01%
2020/04/07	0	0.00	3	69.30	69.90	-3	7,022	-0.04%
2020/04/06	1	67.50	3	67.80	68.00	-2	6,954	-0.03%
2020/03/31	2	67.80	0	0.00	67.00	2	6,789	0.03%
2020/03/30	1	67.40	0	0.00	67.70	1	6,689	0.01%
2020/03/27	10	68.93	25	68.03	68.00	-15	6,622	-0.23%
2020/03/26	4	68.40	4	68.43	68.50	0	6,591	0.00%
2020/03/24	1	65.40	8	65.40	65.20	-7	6,555	-0.11%
2020/03/23	7	62.03	10	62.32	62.00	-3	6,519	-0.05%
2020/03/20	24	62.15	10	61.60	65.10	14	6,384	0.22%
2020/03/19	1	58.80	6	59.60	59.30	-5	6,141	-0.08%
2020/03/18	15	64.11	0	0.00	61.70	15	5,924	0.25%
2020/03/17	5	66.20	4	66.10	66.20	1	5,653	0.02%
2020/03/16	104	69.51	21	70.61	69.20	83	5,448	1.52%	大買/
2020/03/13	13	69.52	38	69.32	72.30	-25	5,261	-0.48%
2020/03/12	174	74.97	8	74.84	75.10	166	4,944	3.36%	大買/鉅額交易
2020/03/11	110	77.50	1	77.80	77.50	109	4,766	2.29%	大買/鉅額交易
2020/03/10	1	76.90	4	77.15	77.60	-3	4,705	-0.06%
2020/03/09	92	77.73	2	78.60	77.70	90	4,600	1.96%
2020/03/06	1	80.60	0	0.00	80.50	1	4,392	0.02%
2020/03/05	2	81.80	0	0.00	82.00	2	4,357	0.05%
2020/03/04	3	81.00	0	0.00	81.80	3	4,328	0.07%
2020/03/03	3	81.00	0	0.00	80.80	3	4,312	0.07%
2020/03/02	8	81.03	6	81.37	81.00	2	4,251	0.05%
2020/02/27	0	0.00	1	82.20	82.20	-1	4,352	-0.02%
2020/02/26	10	81.50	1	81.50	81.20	9	4,295	0.21%
2020/02/25	8	82.68	0	0.00	82.60	8	4,166	0.19%
2020/02/24	4	83.33	15	83.17	83.10	-11	4,121	-0.27%
2020/02/20	3	84.40	0	0.00	84.40	3	4,128	0.07%
2020/02/18	8	84.48	0	0.00	84.70	8	4,142	0.19%
2020/02/17	5	84.84	1	84.90	84.70	4	4,134	0.10%
2020/02/13	4	85.10	0	0.00	85.40	4	4,174	0.10%
2020/02/12	1	84.60	0	0.00	84.90	1	4,204	0.02%
2020/02/11	1	84.00	0	0.00	83.90	1	4,218	0.02%
2020/02/07	1	84.00	11.1	83.76	84.00	-10.1	4,269	-0.24%
2020/02/06	7	84.00	2	83.30	84.30	5	4,328	0.12%
2020/02/05	2.2	82.40	1	83.00	82.50	1.2	4,278	0.03%
2020/02/04	2	83.80	1	84.10	83.50	1	4,207	0.02%
2020/01/31	1	84.90	150	85.46	84.90	-149	4,171	-3.57%	大賣/鉅額交易
2020/01/30	20	85.23	0	0.00	84.70	20	4,124	0.48%
2020/01/20	4	88.43	1	88.70	88.20	3	3,939	0.08%
2020/01/17	14	87.80	5	87.80	88.00	9	3,937	0.23%
2020/01/15	31	87.10	1	87.60	87.30	30	4,006	0.75%
2020/01/14	3	87.53	1	87.50	87.90	2	4,011	0.05%
2020/01/08	5	86.76	0	0.00	86.60	5	4,066	0.12%
2020/01/07	5	87.50	4	88.30	87.40	1	4,027	0.02%
2020/01/06	1	89.00	0	0.00	88.50	1	4,002	0.02%
2020/01/03	1	87.70	0	0.00	88.60	1	4,008	0.02%
2020/01/02	1	87.50	0	0.00	87.70	1	4,006	0.02%
2019/12/31	3	87.90	0	0.00	87.50	3	3,986	0.08%
2019/12/30	1	88.60	0	0.00	88.00	1	3,985	0.03%
2019/12/26	1	88.70	0	0.00	88.70	1	3,974	0.03%
2019/12/25	1	88.70	0	0.00	88.90	1	4,035	0.02%
2019/12/06	1.1	86.73	0	0.00	86.70	1.1	4,267	0.03%
2019/12/05	0	0.00	2	86.95	86.60	-2	4,293	-0.05%
2019/11/28	5	87.70	1	87.80	87.70	4	4,408	0.09%
2019/11/15	7	87.16	0	0.00	87.40	7	4,500	0.16%
2019/11/12	0.1	88.00	0	0.00	87.70	0.1	4,637	0.00%
2019/11/07	0	0.00	15	89.00	89.40	-15	4,875	-0.31%
2019/11/06	0.1	89.90	0	0.00	89.90	0.1	4,961	0.00%
2019/11/05	16	90.79	0	0.00	90.70	16	5,016	0.32%
2019/11/04	0	0.00	1	90.10	90.10	-1	5,109	-0.02%
2019/10/31	5	89.80	1	89.70	88.60	4	5,291	0.08%
2019/10/29	1	88.60	0	0.00	88.70	1	5,353	0.02%
2019/10/25	0	0.00	1	89.00	88.80	-1	5,463	-0.02%
2019/10/21	0	0.00	1	88.70	88.20	-1	5,502	-0.02%
2019/10/18	5	88.40	0	0.00	88.10	5	5,514	0.09%
2019/10/16	0	0.00	1	88.20	88.00	-1	5,509	-0.02%
2019/10/15	0	0.00	1	88.00	88.20	-1	5,509	-0.02%
2019/10/14	0	0.00	1	87.50	88.00	-1	5,531	-0.02%
2019/10/08	0	0.00	0.4	87.90	87.90	-0.4	5,587	-0.01%
2019/10/04	1	86.40	0	0.00	86.40	1	5,658	0.02%
2019/09/27	2	87.25	0	0.00	86.70	2	5,779	0.03%
2019/09/25	1	87.90	0	0.00	88.30	1	5,841	0.02%
2019/09/24	2	88.60	0	0.00	88.80	2	5,871	0.03%
2019/09/23	32	90.07	0	0.00	89.60	32	5,833	0.55%
2019/09/20	20	89.90	0	0.00	90.50	20	5,912	0.34%
2019/09/19	1	89.50	0	0.00	89.80	1	6,077	0.02%
2019/09/18	0	0.00	20	89.90	90.30	-20	6,252	-0.32%
2019/09/17	101	90.26	0	0.00	90.10	101	6,305	1.60%	大買/鉅額交易
2019/09/16	7	91.79	103	92.16	91.50	-96	6,405	-1.50%	大賣/
2019/09/12	6	89.13	30	88.90	89.20	-24	6,316	-0.38%
2019/09/10	30	88.60	0	0.00	88.40	30	6,358	0.47%
2019/09/06	51	89.45	0	0.00	89.20	51	6,398	0.80%
2019/09/05	5	89.00	80	89.33	89.50	-75	6,414	-1.17%
2019/09/04	30	87.70	0	0.00	87.60	30	6,405	0.47%
2019/09/03	0	0.00	1.2	87.38	86.80	-1.2	6,397	-0.02%
2019/09/02	5	87.80	0	0.00	87.50	5	6,379	0.08%
2019/08/30	0	0.00	20	87.20	88.10	-20	6,415	-0.31%
2019/08/29	23	85.88	1	85.20	85.90	22	6,386	0.34%
2019/08/28	6	85.60	0	0.00	85.10	6	6,440	0.09%
2019/08/27	0.1	85.90	0	0.00	85.50	0.1	6,463	0.00%
2019/08/26	5	85.50	0	0.00	85.60	5	6,367	0.08%
2019/08/23	3	86.53	0	0.00	87.00	3	6,314	0.05%
2019/08/21	1	87.00	0	0.00	86.90	1	6,410	0.02%
2019/08/16	9	85.54	0	0.00	86.20	9	6,343	0.14%
2019/08/15	0	0.00	2	85.40	85.30	-2	6,293	-0.03%
2019/08/14	1.1	87.00	10	87.00	86.50	-8.9	6,295	-0.14%
2019/08/12	3.5	86.43	0	0.00	86.10	3.5	6,185	0.06%
2019/08/08	4	88.60	2	88.60	88.60	2	6,104	0.03%
2019/08/07	6	89.33	0	0.00	89.10	6	6,045	0.10%
2019/08/06	8	88.90	0	0.00	89.20	8	6,044	0.13%
2019/08/05	15	91.55	0	0.00	90.60	15	5,914	0.25%
2019/08/02	8	92.50	0	0.00	92.00	8	5,867	0.14%
2019/08/01	12	94.12	0	0.00	93.90	12	5,898	0.20%
2019/07/31	8	95.35	0	0.00	95.00	8	5,872	0.14%
2019/07/30	13	95.52	0	0.00	95.10	13	5,894	0.22%
2019/07/29	17	95.59	0	0.00	95.30	17	5,901	0.29%
2019/07/26	3	96.00	0	0.00	96.00	3	5,840	0.05%
2019/07/25	101	96.10	5.1	96.31	96.10	95.9	5,895	1.63%	大買/
2019/07/24	0	0.00	1	96.40	96.20	-1	5,912	-0.02%
2019/07/23	3	96.80	0	0.00	96.40	3	5,916	0.05%
2019/07/22	3	96.63	0	0.00	96.50	3	5,937	0.05%
2019/07/19	0.1	97.00	0	0.00	96.50	0.1	5,955	0.00%
2019/07/18	2	96.90	0	0.00	96.80	2	5,985	0.03%
2019/07/17	10	97.24	0	0.00	97.10	10	6,011	0.17%
2019/07/16	2	97.80	0	0.00	97.90	2	5,962	0.03%
2019/07/15	7	97.86	0	0.00	97.80	7	5,970	0.12%
2019/07/12	2	98.40	0	0.00	98.40	2	5,959	0.03%
2019/07/11	1	98.30	0	0.00	98.30	1	5,994	0.02%
2019/07/10	5.1	98.51	0	0.00	98.70	5.1	5,992	0.08%
2019/07/09	4	98.50	0	0.00	98.50	4	6,002	0.07%
2019/07/05	1	99.50	0	0.00	100.00	1	5,972	0.02%
2019/07/03	21	100.00	0	0.00	100.50	21	6,028	0.35%
2019/07/02	6	100.50	0	0.00	100.50	6	6,120	0.10%
2019/07/01	0	0.00	1	102.50	102.00	-1	6,077	-0.02%
2019/06/27	1	103.50	25	103.00	104.00	-24	6,033	-0.40%
2019/06/26	26	102.02	0	0.00	102.00	26	5,990	0.43%
2019/06/25	10	111.00	7	111.00	110.00	3	5,780	0.05%
2019/06/24	1	111.50	0	0.00	111.00	1	5,627	0.02%
2019/06/21	3	110.67	2	111.00	110.00	1	5,539	0.02%
2019/06/20	0.1	111.00	250.1	112.00	111.00	-250	5,398	-4.63%	大賣/鉅額交易
2019/06/19	0	0.00	51	111.99	112.00	-51	5,349	-0.95%
2019/06/17	0	0.00	1	110.00	110.50	-1	5,289	-0.02%
2019/06/13	25	109.50	1	110.00	110.50	24	5,258	0.46%
2019/06/12	25	108.50	0.1	109.50	109.50	24.9	5,282	0.47%
2019/06/11	0	0.00	2.6	107.62	108.00	-2.6	5,227	-0.05%
2019/06/03	60	106.42	0	0.00	106.50	60	5,195	1.15%
2019/05/29	0.1	106.50	0	0.00	106.50	0.1	5,294	0.00%
2019/05/27	50	106.50	0	0.00	106.50	50	5,312	0.94%
2019/05/24	1	105.50	10.1	105.52	106.00	-9.1	5,380	-0.17%
2019/05/23	2	106.50	0	0.00	106.50	2	5,389	0.04%
2019/05/22	1.1	107.00	0	0.00	107.00	1.1	5,445	0.02%
2019/05/21	50	107.50	0	0.00	107.50	50	5,525	0.90%
2019/05/17	1	106.50	0	0.00	106.00	1	5,574	0.02%
2019/05/16	400.1	106.00	0	0.00	106.00	400.1	5,658	7.07%	大買/鉅額交易
2019/05/14	830	106.05	0	0.00	106.00	830	5,765	14.40%	大買/鉅額交易
2019/05/13	12	106.92	0	0.00	106.50	12	5,720	0.21%
2019/05/10	0.1	107.00	0	0.00	107.00	0.1	5,802	0.00%
2019/05/09	462	106.28	0	0.00	106.00	462	5,809	7.95%	大買/鉅額交易
2019/05/07	1	109.50	0	0.00	109.50	1	5,690	0.02%
2019/05/03	0	0.00	1	112.50	112.00	-1	5,640	-0.02%
2019/05/02	75	112.33	0	0.00	113.00	75	5,612	1.34%
2019/04/29	25	110.50	0	0.00	111.00	25	5,484	0.46%
2019/04/26	0.1	110.00	0	0.00	110.50	0.1	5,486	0.00%
2019/04/25	0	0.00	3	109.67	109.50	-3	5,476	-0.05%
2019/04/24	200	109.00	0.1	108.50	108.50	199.9	5,489	3.64%	大買/鉅額交易
2019/04/16	200	108.00	0	0.00	108.50	200	5,816	3.44%	大買/鉅額交易
2019/04/10	200	108.50	0	0.00	108.50	200	5,812	3.44%	大買/鉅額交易
2019/04/09	201.1	108.50	0	0.00	109.00	201.1	5,818	3.46%	大買/鉅額交易
2019/04/03	2	109.00	0	0.00	109.00	2	5,616	0.04%
2019/03/29	0	0.00	12	110.38	112.00	-12	5,621	-0.21%
2019/03/28	0	0.00	1	110.00	109.50	-1	5,587	-0.02%
2019/03/20	302	109.47	0	0.00	108.50	302	5,556	5.43%	大買/鉅額交易
2019/03/15	0	0.00	1	109.00	108.00	-1	5,507	-0.02%
2019/03/14	5	108.00	3	108.50	107.50	2	5,478	0.04%
2019/03/13	9	108.22	0	0.00	108.00	9	5,511	0.16%
2019/03/12	5	108.50	0	0.00	108.50	5	5,571	0.09%
2019/03/11	1	108.00	0	0.00	108.00	1	5,615	0.02%
2019/03/06	400	107.42	1	107.50	107.50	399	5,667	7.04%	大買/鉅額交易
2019/02/19	15	104.50	0	0.00	104.50	15	5,400	0.28%
2019/02/18	1	104.00	12	104.00	104.00	-11	5,382	-0.20%
2019/02/14	0	0.00	1	105.00	104.00	-1	5,278	-0.02%
2019/02/13	1	103.50	0	0.00	103.50	1	5,214	0.02%
2019/02/12	0	0.00	1	104.50	104.50	-1	5,184	-0.02%
2019/02/11	1	104.50	0	0.00	103.50	1	5,174	0.02%
2019/01/24	1	105.00	0	0.00	105.00	1	5,109	0.02%
2019/01/22	0	0.00	1	108.00	108.00	-1	5,165	-0.02%
2019/01/21	0.4	107.50	1	108.00	108.00	-0.7	5,171	-0.01%
2019/01/16	0.1	105.50	0	0.00	105.50	0.1	5,351	0.00%
2019/01/10	1	105.50	0	0.00	107.00	1	5,412	0.02%
2019/01/09	0	0.00	4	108.25	108.50	-4	5,380	-0.07%
2019/01/08	1	107.00	50	107.00	107.00	-49	5,197	-0.94%
2019/01/07	0	0.00	4	103.25	104.50	-4	5,151	-0.08%
2019/01/04	0	0.00	0.6	100.00	99.80	-0.6	5,262	-0.01%
2019/01/02	2	100.00	0	0.00	99.70	2	5,581	0.04%
2018/12/27	1	101.50	0	0.00	102.50	1	5,677	0.02%
2018/12/26	0.2	100.50	1	100.50	100.00	-0.9	5,749	-0.01%
2018/12/25	0	0.00	1	99.80	101.50	-1	5,835	-0.02%
2018/12/20	50	106.00	0	0.00	106.00	50	6,287	0.80%
2018/12/17	0	0.00	1	105.50	105.50	-1	6,825	-0.01%
2018/12/12	0.3	105.00	0	0.00	105.50	0.3	7,026	0.00%
2018/12/07	0	0.00	1	105.50	105.50	-1	7,206	-0.01%
2018/12/06	0.2	105.50	0	0.00	105.50	0.2	7,227	0.00%
2018/11/27	0.1	105.00	0	0.00	104.50	0.1	7,105	0.00%
2018/11/26	0.3	107.00	0	0.00	106.50	0.3	7,115	0.00%
2018/11/14	1	105.50	0	0.00	106.00	1	7,306	0.01%
2018/11/13	0.2	107.50	0	0.00	106.50	0.2	7,294	0.00%
2018/11/02	2	107.50	0	0.00	109.00	2	7,123	0.03%
2018/10/31	0	0.00	1	111.00	112.00	-1	7,132	-0.01%
2018/10/25	1	108.00	0	0.00	107.50	1	7,129	0.01%
2018/10/24	3	111.50	0	0.00	112.00	3	7,081	0.04%
2018/10/23	1	112.00	0	0.00	113.00	1	7,021	0.01%
2018/10/17	1	116.00	0	0.00	114.50	1	7,036	0.01%
2018/10/16	2	114.50	0	0.00	115.50	2	7,038	0.03%
2018/10/15	1	116.00	0	0.00	115.50	1	7,018	0.01%
2018/10/12	1	117.00	0	0.00	118.50	1	6,930	0.01%
2018/10/11	2.1	118.38	0	0.00	114.00	2.1	6,817	0.03%
2018/10/09	2	122.50	0	0.00	124.00	2	6,592	0.03%
2018/10/08	0	0.00	2	120.50	121.50	-2	6,555	-0.03%
2018/10/05	2	119.75	0	0.00	120.50	2	6,510	0.03%
2018/10/04	2	124.00	0	0.00	124.00	2	6,407	0.03%
2018/10/03	2	126.00	80	126.00	124.50	-78	6,360	-1.23%
2018/10/02	0	0.00	1.2	128.70	127.00	-1.2	6,321	-0.02%
2018/10/01	0	0.00	1	128.50	128.50	-1	6,351	-0.02%
2018/09/27	4	127.50	2	125.50	127.50	2	6,435	0.03%
2018/09/21	1	127.50	252	128.50	128.00	-251	6,626	-3.79%	大賣/鉅額交易
2018/09/20	0	0.00	0.3	122.00	122.00	-0.3	6,539	-0.01%
2018/09/19	51	121.79	0	0.00	122.00	51	6,578	0.78%
2018/09/18	0	0.00	100	121.00	121.00	-100	6,614	-1.51%
2018/09/17	0	0.00	1	121.50	121.00	-1	6,676	-0.01%
2018/09/14	199	121.25	4	121.13	121.50	195	6,739	2.89%	大買/鉅額交易
2018/09/11	2	118.00	110	118.50	118.50	-108	6,854	-1.58%	大賣/鉅額交易
2018/09/06	2.1	119.02	0	0.00	119.50	2.1	7,315	0.03%
2018/09/05	0.2	120.00	0	0.00	120.00	0.2	7,372	0.00%
2018/09/03	0	0.00	6.9	120.00	120.00	-6.9	7,431	-0.09%
2018/08/28	1	123.50	0	0.00	123.00	1	7,511	0.01%
2018/08/27	0	0.00	1	123.50	123.50	-1	7,587	-0.01%
2018/08/24	0	0.00	4	122.50	121.50	-4	7,653	-0.05%
2018/08/23	0	0.00	6	121.17	123.00	-6	8,385	-0.07%
2018/08/21	1	118.00	0	0.00	119.00	1	8,502	0.01%
2018/08/20	2	118.50	0	0.00	117.50	2	8,565	0.02%
2018/08/16	2	118.00	0	0.00	118.50	2	8,693	0.02%
2018/08/15	0	0.00	0.1	117.50	118.00	-0.1	8,740	0.00%
2018/08/14	1	117.50	0	0.00	118.00	1	8,768	0.01%
2018/08/13	5	118.00	0	0.00	117.00	5	8,774	0.06%
2018/08/10	1	119.00	0	0.00	119.00	1	8,810	0.01%
2018/08/09	0	0.00	4.4	120.40	119.50	-4.4	8,982	-0.05%
2018/08/01	0	0.00	0.3	120.00	120.00	-0.3	9,409	0.00%
2018/07/31	0	0.00	2	119.50	120.50	-2	9,434	-0.02%
2018/07/30	0	0.00	1	118.50	118.50	-1	9,419	-0.01%
2018/07/26	10	117.00	0	0.00	118.00	10	9,474	0.11%
2018/07/25	1	116.50	1	116.00	115.50	0	9,456	0.00%
2018/07/23	1	113.00	0	0.00	114.00	1	9,375	0.01%
2018/07/20	1	112.00	1	113.00	113.00	0	9,359	0.00%
2018/07/18	1	113.00	0	0.00	113.50	1	9,486	0.01%
2018/07/12	1.1	114.00	0	0.00	114.00	1.1	9,584	0.01%
2018/07/10	0	0.00	50	114.50	114.50	-50	9,629	-0.52%
2018/07/06	3	113.67	0	0.00	113.00	3	9,584	0.03%
2018/07/05	52	116.52	0	0.00	116.50	52	9,554	0.54%
2018/07/04	0	0.00	15	125.93	127.00	-15	9,404	-0.16%
2018/06/29	0	0.00	6	119.58	121.50	-6	8,965	-0.07%
2018/06/28	200	118.00	0	0.00	117.50	200	8,658	2.31%	大買/鉅額交易
2018/06/20	0	0.00	31	113.48	114.50	-31	8,327	-0.37%
2018/06/19	2	111.00	0	0.00	111.00	2	8,344	0.02%
2018/06/15	1	112.00	3.1	111.05	112.50	-2.1	8,192	-0.03%
2018/06/14	1	114.00	0	0.00	113.50	1	7,897	0.01%
2018/06/01	1	114.00	0	0.00	115.00	1	7,813	0.01%
2018/05/31	30.1	115.00	30	119.35	115.00	0.1	7,713	0.00%
2018/05/22	0	0.00	0	116.50	116.50	0	6,912	0.00%
2018/05/18	0	0.00	5	117.50	117.50	-5	7,107	-0.07%
2018/05/17	3.1	118.45	10	118.00	117.50	-6.9	7,177	-0.10%
2018/05/16	0	0.00	11	115.00	115.50	-11	7,113	-0.15%
2018/05/15	1	114.00	0	0.00	112.50	1	7,279	0.01%
2018/05/14	2	115.00	1	115.00	114.50	1	7,318	0.01%
2018/05/11	0	0.00	51	111.93	114.50	-51	7,367	-0.69%
2018/05/09	1	111.50	0	0.00	110.00	1	7,237	0.01%
2018/05/08	0	0.00	1	110.50	111.00	-1	7,251	-0.01%
2018/05/07	0	0.00	2	110.50	110.50	-2	7,317	-0.03%
2018/05/04	2	108.50	0	0.00	109.00	2	7,393	0.03%
2018/05/02	0	0.00	2	110.25	110.50	-2	7,478	-0.03%
2018/04/25	1	106.50	0	0.00	107.50	1	7,551	0.01%
2018/04/19	0	0.00	100	110.00	109.50	-100	7,464	-1.34%
2018/04/18	0	0.00	0	108.50	108.50	0	7,499	0.00%
2018/04/17	2	108.00	0	0.00	108.00	2	7,577	0.03%
2018/04/16	1.2	109.08	0	0.00	109.50	1.2	7,631	0.02%
2018/04/12	0	0.00	50	110.50	110.50	-50	7,912	-0.63%
2018/04/11	50	109.50	0	0.00	111.50	50	7,953	0.63%
2018/04/10	0	0.00	150	111.86	112.50	-150	7,997	-1.88%	大賣/鉅額交易
2018/03/30	100	108.50	0	0.00	108.50	100	8,499	1.18%
2018/03/29	0.1	109.00	0	109.00	109.00	0.1	8,424	0.00%
2018/03/28	2	109.00	0	0.00	109.00	2	8,374	0.02%
2018/03/26	1	109.50	2	110.00	109.50	-1	8,370	-0.01%
2018/03/23	4	108.63	1	110.50	110.00	3	8,368	0.04%
2018/03/22	2	111.50	0	0.00	111.00	2	8,418	0.02%
2018/03/21	0	0.00	0.3	110.00	111.00	-0.3	8,354	0.00%
2018/03/19	1	109.00	0.9	109.50	109.50	0.1	8,439	0.00%
2018/03/15	0	0.00	1	108.00	107.00	-1	8,252	-0.01%
2018/03/13	0	0.00	0	107.00	107.00	0	8,204	0.00%
2018/03/12	3	107.00	0	0.00	107.50	3	8,214	0.04%
2018/03/09	0	0.00	0.1	105.50	105.50	-0.1	8,207	0.00%
2018/03/08	0.1	106.00	0	0.00	105.50	0.1	8,306	0.00%
2018/03/02	2	105.00	0	0.00	105.00	2	8,399	0.02%
2018/02/27	1	108.50	0	0.00	108.50	1	8,188	0.01%
2018/02/23	0	0.00	2	108.75	109.00	-2	8,048	-0.02%
2018/02/22	3	106.50	1	106.50	106.50	2	8,038	0.02%
2018/02/09	1	104.50	1	105.00	105.50	0	7,663	0.00%
2018/02/06	1.1	103.95	0	0.00	103.00	1.1	7,156	0.02%
2018/02/01	1	109.50	0.3	110.00	110.50	0.7	6,744	0.01%
2018/01/31	0	0.00	0	109.00	109.00	0	6,662	0.00%
2018/01/30	102	111.52	330	111.47	109.50	-228	6,615	-3.45%	大買/大賣/鉅額交易
2018/01/25	2	108.00	0	0.00	109.00	2	6,219	0.03%
2018/01/22	1	106.50	6	108.67	109.00	-5	6,004	-0.08%
2018/01/19	0	0.00	0.3	107.00	107.50	-0.3	5,923	-0.01%
2018/01/18	0	0.00	0.1	108.00	109.00	-0.1	5,876	0.00%
2018/01/16	0	0.00	24	108.42	108.50	-24	5,752	-0.42%
2018/01/11	0	0.00	0	108.50	109.00	0	5,631	0.00%
2018/01/10	1	108.00	1	109.00	108.00	0	5,523	0.00%
2018/01/09	0	0.00	18	108.33	110.00	-18	5,373	-0.33%
2018/01/05	1	103.50	1	104.00	104.00	0	5,000	0.00%
2018/01/04	2	103.50	1	103.00	104.50	1	4,931	0.02%
2018/01/03	0	0.00	0.3	103.00	103.50	-0.3	4,853	-0.01%
2018/01/02	1	104.00	0	103.50	103.50	1	4,709	0.02%