台化 (1326)-日進券商分點個股進出

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
30.45
漲跌
▼0.75
漲幅
-2.40%
成交量
15,254張
產業
上市塑膠類股▼2.50%
1000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－日進券商分點個股進出

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

日進券商分點個股進出
日進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
2024/12/13	10	30.53	143	30.75	30.45	-133	9,526	-1.40%	大賣/鉅額交易
2024/12/12	12.3	31.30	1	31.50	31.20	11.3	9,488	0.12%
2024/12/11	2.4	32.53	0	0.00	32.35	2.4	9,348	0.03%
2024/12/10	136	33.11	2	33.00	33.15	134	9,324	1.44%	大買/鉅額交易
2024/12/09	2	33.35	0	0.00	33.15	2	9,428	0.02%
2024/12/05	3.1	33.90	48	33.80	33.50	-44.9	9,481	-0.47%
2024/12/02	1	33.60	0	0.00	33.70	1	9,810	0.01%
2024/11/29	1.1	33.90	1	34.20	33.85	0.1	9,792	0.00%
2024/11/28	2	34.33	1	34.65	34.80	1	9,767	0.01%
2024/11/27	1	35.05	0	0.00	34.80	1	9,654	0.01%
2024/11/26	1	35.75	0	0.00	35.65	1	9,580	0.01%
2024/11/21	1	35.00	1	35.30	35.20	0	9,568	0.00%
2024/11/20	5	35.80	0	0.00	35.65	5	9,571	0.05%
2024/11/19	3	36.00	0	0.00	36.45	3	9,584	0.03%
2024/11/15	9	35.35	9	35.41	35.40	0	9,514	0.00%
2024/11/14	14.2	34.94	0	0.00	34.80	14.2	9,487	0.15%
2024/11/13	4.2	35.58	0	0.00	35.55	4.2	9,413	0.04%
2024/11/12	9	36.29	1.4	36.36	36.10	7.6	9,327	0.08%
2024/11/11	1	37.10	0.6	37.30	37.15	0.4	9,295	0.00%
2024/11/04	1	38.40	31	38.31	38.40	-30	9,245	-0.32%
2024/11/01	0.2	38.55	0	0.00	38.40	0.2	9,407	0.00%
2024/10/30	1	38.65	0	0.00	38.70	1	9,392	0.01%
2024/10/29	1	38.80	0	0.00	38.90	1	9,417	0.01%
2024/10/28	0	0.00	1	39.10	39.65	-1	9,376	-0.01%
2024/10/25	0	0.00	1.3	38.50	38.50	-1.3	9,336	-0.01%
2024/10/23	5.2	38.63	0	0.00	38.30	5.2	9,411	0.06%
2024/10/21	5	39.00	0	0.00	38.90	5	9,522	0.05%
2024/10/17	84	40.30	6	39.50	40.30	78	9,830	0.79%
2024/10/16	5	38.95	0	0.00	39.00	5	9,919	0.05%
2024/10/15	0	0.00	5	39.80	39.80	-5	9,896	-0.05%
2024/10/14	2	39.83	0	0.00	39.95	2	9,897	0.02%
2024/10/08	5	42.25	0	0.00	42.10	5	10,219	0.05%
2024/10/07	5	42.65	0	0.00	43.30	5	10,263	0.05%
2024/10/04	1	43.60	0	0.00	43.35	1	10,248	0.01%
2024/09/30	1	44.20	1	43.45	43.45	0	10,284	0.00%
2024/09/27	0.2	43.80	5	42.45	44.30	-4.8	10,244	-0.05%
2024/09/26	0	0.00	1	41.90	41.85	-1	10,116	-0.01%
2024/09/25	0	0.00	17.1	41.74	41.95	-17.1	10,149	-0.17%
2024/09/20	0.1	41.10	0	0.00	41.20	0.1	10,187	0.00%
2024/09/18	1	40.70	59	40.85	40.65	-58	10,085	-0.58%
2024/09/16	57	40.41	28	40.86	40.65	29	10,041	0.29%
2024/09/13	0	0.00	14	38.78	39.40	-14	9,897	-0.14%
2024/09/12	0	0.00	7	37.94	37.90	-7	9,851	-0.07%
2024/09/11	3	37.20	0	0.00	37.50	3	9,808	0.03%
2024/09/10	1.2	36.92	0	0.00	36.75	1.2	9,711	0.01%
2024/09/09	24	37.60	2	37.35	37.35	22	9,463	0.23%
2024/09/06	4	38.99	1	38.70	38.85	3	9,228	0.03%
2024/09/05	17.2	39.26	7	38.72	38.70	10.2	9,154	0.11%
2024/09/04	27.1	39.55	0	0.00	39.40	27.1	9,016	0.30%
2024/09/03	15	42.21	20	41.95	41.90	-5	8,688	-0.06%
2024/09/02	22	43.40	8	42.72	42.65	14	8,629	0.16%
2024/08/26	0	0.00	8	44.06	44.05	-8	8,704	-0.09%
2024/08/23	21.5	43.26	0	0.00	43.20	21.5	8,607	0.25%
2024/08/22	5	44.30	5	44.55	44.30	0	8,483	0.00%
2024/08/21	4.2	43.90	10	43.85	43.95	-5.8	8,451	-0.07%
2024/08/20	33.1	44.04	0	0.00	44.00	33.1	8,386	0.39%
2024/08/19	21	45.00	0	0.00	44.90	21	8,239	0.25%
2024/08/16	10	45.05	10	45.75	45.05	0	8,210	0.00%
2024/08/15	20	45.00	0	0.00	45.05	20	8,156	0.25%
2024/08/14	15	45.45	16	46.08	45.45	-1	8,101	-0.01%
2024/08/13	23.1	45.30	0	0.00	45.05	23.1	8,053	0.29%
2024/08/12	0	0.00	6	46.34	46.30	-6	8,006	-0.07%
2024/08/09	0	0.00	1	47.00	46.70	-1	8,017	-0.01%
2024/08/08	2	45.98	0	0.00	45.85	2	7,963	0.03%
2024/08/07	0.1	47.50	0	0.00	47.70	0.1	7,877	0.00%
2024/08/06	22	45.72	1	47.40	47.40	21	7,843	0.27%
2024/08/05	1	45.80	0	0.00	46.00	1	7,725	0.01%
2024/08/02	0	0.00	1	48.85	49.10	-1	7,593	-0.01%
2024/07/30	0	0.00	1	49.60	49.85	-1	7,526	-0.01%
2024/07/29	0	0.00	20	50.00	49.90	-20	7,489	-0.27%
2024/07/26	1	50.20	0	0.00	50.00	1	7,483	0.01%
2024/07/19	1	50.30	0	0.00	50.50	1	7,368	0.01%
2024/07/18	7	49.89	2	50.60	51.20	5	7,215	0.07%
2024/07/17	24	49.62	10	49.95	49.75	14	6,919	0.20%
2024/07/15	20.1	48.70	0.1	48.25	48.30	20	6,912	0.29%
2024/07/12	1	47.85	0	0.00	48.65	1	6,878	0.01%
2024/07/11	10	46.95	0	0.00	47.70	10	6,713	0.15%
2024/07/10	0.2	47.21	0	0.00	47.05	0.2	6,639	0.00%
2024/07/09	5	48.49	0	0.00	48.50	5	6,468	0.08%
2024/07/08	1	49.30	0	0.00	49.15	1	6,355	0.02%
2024/07/05	6	48.94	0	0.00	49.20	6	6,295	0.10%
2024/07/04	5	49.40	5	49.30	49.40	0	6,223	0.00%
2024/07/02	14.1	48.72	0	0.00	48.55	14.1	5,944	0.24%
2024/07/01	3.1	49.80	0.1	50.20	49.75	3	5,811	0.05%
2024/06/27	15.3	49.56	0	0.00	49.65	15.3	5,737	0.27%
2024/06/25	10	51.10	0	0.00	51.20	10	5,497	0.18%
2024/06/24	2	51.75	0	0.00	51.50	2	5,418	0.04%
2024/06/20	0	0.00	1	51.90	52.40	-1	5,301	-0.02%
2024/06/19	0.2	51.40	0	0.00	51.40	0.2	5,203	0.00%
2024/06/18	1	51.10	9	51.90	51.60	-8	5,134	-0.16%
2024/06/14	10	51.97	0	0.00	52.10	10	5,151	0.19%
2024/06/12	1	52.00	0	0.00	51.80	1	5,123	0.02%
2024/06/11	0	0.00	7	52.19	52.10	-7	5,139	-0.14%
2024/06/06	15	51.00	0	0.00	50.90	15	5,080	0.30%
2024/06/05	30.2	51.40	0	0.00	51.20	30.2	5,037	0.60%
2024/06/04	2.2	52.04	0	51.90	51.70	2.1	5,039	0.04%
2024/06/03	10.1	52.80	4.1	52.61	52.60	6	4,957	0.12%
2024/05/31	19.1	53.17	2	53.40	52.90	17.1	4,939	0.35%
2024/05/30	2.2	53.60	0	0.00	53.30	2.2	4,826	0.05%
2024/05/29	17	54.35	0	0.00	53.90	17	4,791	0.35%
2024/05/28	15	54.77	5	54.60	55.00	10	4,757	0.21%
2024/05/27	1	53.60	0	0.00	53.90	1	4,820	0.02%
2024/05/24	1	54.20	1	54.40	54.20	0	4,783	0.00%
2024/05/23	7	55.21	0.1	55.20	54.80	6.9	4,766	0.15%
2024/05/22	1	56.20	4.1	56.40	56.20	-3.1	4,708	-0.07%
2024/05/21	2	56.85	3	56.80	56.30	-1	4,693	-0.02%
2024/05/20	0	0.00	1	57.10	57.20	-1	4,647	-0.02%
2024/05/17	1	56.60	5	57.40	56.60	-4	4,623	-0.09%
2024/05/16	2	56.95	8	57.00	57.00	-6	4,574	-0.13%
2024/05/15	3	56.40	11	56.79	56.40	-8	4,497	-0.18%
2024/05/14	13	56.68	8.6	56.63	56.40	4.4	4,527	0.10%
2024/05/13	3	56.30	3	57.00	56.60	0	4,519	0.00%
2024/05/09	0.1	56.00	0	0.00	56.10	0.1	4,506	0.00%
2024/05/07	3	56.27	0	0.00	56.30	3	4,477	0.07%
2024/05/06	0	0.00	11	56.66	56.50	-11	4,489	-0.25%
2024/05/03	5.3	56.35	28	56.89	56.10	-22.7	4,479	-0.51%
2024/05/02	2	55.60	0	0.00	55.70	2	4,396	0.05%
2024/04/30	1	55.20	1	55.90	55.50	0	4,408	0.00%
2024/04/29	0	0.00	19	55.30	55.80	-19	4,363	-0.44%
2024/04/26	2	53.90	1	54.00	53.90	1	4,319	0.02%
2024/04/25	3	54.23	0	0.00	54.00	3	4,352	0.07%
2024/04/24	1	54.80	0	0.00	54.80	1	4,354	0.02%
2024/04/23	0	0.00	1	54.80	54.90	-1	4,502	-0.02%
2024/04/22	1	54.60	2	55.20	55.10	-1	4,746	-0.02%
2024/04/19	12	52.71	0	0.00	52.40	12	4,638	0.26%
2024/04/18	1	53.50	0	0.00	53.60	1	4,458	0.02%
2024/04/17	6	53.68	0	0.00	53.60	6	4,430	0.14%
2024/04/16	4	53.85	0	0.00	53.90	4	4,398	0.09%
2024/04/15	0	0.00	0.1	55.30	55.00	-0.1	4,305	0.00%
2024/04/11	5	55.52	0	0.00	55.50	5	4,223	0.12%
2024/04/01	0	0.00	10	55.90	56.10	-10	4,189	-0.24%
2024/03/25	0	0.00	1	54.40	54.60	-1	4,165	-0.02%
2024/03/22	5	54.30	0	0.00	54.60	5	4,170	0.12%
2024/03/21	1	54.60	1	54.30	54.90	0	4,159	0.00%
2024/03/20	1.3	53.72	0	0.00	53.70	1.3	4,202	0.03%
2024/03/19	6	54.83	0	0.00	54.70	6	4,127	0.15%
2024/03/18	1	55.10	0	0.00	55.10	1	4,128	0.02%
2024/03/08	0.3	54.80	0	0.00	54.80	0.3	4,076	0.01%
2024/03/07	0.2	54.60	0	0.00	55.00	0.2	4,048	0.00%
2024/03/06	1.1	55.01	20	55.15	55.00	-18.9	3,998	-0.47%
2024/03/05	7.2	55.33	0	0.00	55.00	7.2	4,058	0.18%
2024/03/04	1	55.90	0	0.00	55.70	1	4,026	0.02%
2024/03/01	16.1	56.19	0	0.00	56.10	16.1	4,065	0.40%
2024/02/29	0	0.00	20	56.70	57.20	-20	4,049	-0.49%
2024/02/27	5.3	56.20	10	56.00	56.10	-4.8	3,963	-0.12%
2024/02/26	5	56.20	0	0.00	56.40	5	3,947	0.13%
2024/02/23	10	56.60	2	56.60	56.60	8	3,925	0.20%
2024/02/22	3.1	57.16	0	57.00	56.80	3.1	3,984	0.08%
2024/02/21	1	57.60	0.1	58.00	57.40	0.9	3,980	0.02%
2024/02/19	10	58.00	0	0.00	58.10	10	4,096	0.24%
2024/02/16	1	56.60	128	56.56	57.40	-127	4,176	-3.04%	大賣/鉅額交易
2024/02/15	24	56.10	0	0.00	56.50	24	4,172	0.58%
2024/02/05	10	57.05	0.1	57.20	57.10	9.9	4,077	0.24%
2024/02/01	123	57.75	1	57.50	57.70	122	4,046	3.01%	大買/鉅額交易
2024/01/30	0	0.00	0.2	56.90	56.80	-0.2	4,045	0.00%
2024/01/29	5	57.94	0	0.00	57.90	5	4,067	0.12%
2024/01/24	0	0.00	1	56.80	56.80	-1	4,041	-0.02%
2024/01/19	0	0.00	0.3	56.20	55.90	-0.3	3,970	-0.01%
2024/01/18	4.8	56.03	1.8	55.90	55.80	3	3,962	0.08%
2024/01/17	4	55.95	0	0.00	55.80	4	3,929	0.10%
2024/01/16	1	57.30	0	0.00	57.00	1	3,771	0.03%
2024/01/15	2	59.80	0	0.00	59.70	2	3,487	0.06%
2024/01/12	1.1	60.12	0	0.00	60.10	1.1	3,487	0.03%
2024/01/08	0.1	61.30	0	0.00	61.00	0.1	3,740	0.00%
2024/01/03	1	61.30	0	0.00	61.10	1	3,849	0.03%
2023/12/20	0	0.00	3	62.50	63.00	-3	3,762	-0.08%
2023/12/15	3	64.00	0	0.00	63.70	3	3,746	0.08%
2023/12/04	2	63.70	0	0.00	63.70	2	3,734	0.05%
2023/11/17	5	64.30	0	0.00	64.20	5	3,776	0.13%
2023/11/16	0	0.00	1	64.50	65.00	-1	3,822	-0.03%
2023/11/06	0	0.00	2	62.80	63.20	-2	4,222	-0.05%
2023/10/31	0	0.00	1	61.10	60.90	-1	4,207	-0.02%
2023/10/30	1	60.60	0	0.00	60.80	1	4,231	0.02%
2023/10/26	1	60.80	0	0.00	60.60	1	4,262	0.02%
2023/10/25	0	0.00	1.4	61.90	61.60	-1.4	4,212	-0.03%
2023/10/24	0.2	61.70	0	0.00	61.60	0.2	4,199	0.00%
2023/10/23	0.1	62.00	0	0.00	61.60	0.1	4,212	0.00%
2023/10/12	0	0.00	1	62.30	63.00	-1	3,928	-0.03%
2023/10/04	7	60.36	1	60.20	60.20	6	3,916	0.15%
2023/10/02	1	61.60	0	0.00	61.40	1	3,937	0.03%
2023/09/27	1	61.80	0	0.00	61.70	1	4,062	0.02%
2023/09/26	0	0.00	3	63.20	63.20	-3	4,044	-0.07%
2023/09/21	3	64.07	0	0.00	63.90	3	4,132	0.07%
2023/09/18	2	64.20	0	0.00	64.30	2	4,046	0.05%
2023/09/12	0	0.00	2	64.55	64.70	-2	3,892	-0.05%
2023/09/07	3	63.20	0	0.00	63.40	3	3,904	0.08%
2023/09/06	0.1	63.40	0	0.00	63.00	0.1	3,883	0.00%
2023/09/04	0	0.00	1	64.30	64.40	-1	3,870	-0.03%
2023/09/01	0	0.00	1	63.20	63.30	-1	3,851	-0.03%
2023/08/25	2	60.70	0	0.00	60.70	2	3,740	0.05%
2023/08/24	2	60.50	0	0.00	60.70	2	3,740	0.05%
2023/08/21	1	61.10	0	0.00	61.20	1	3,589	0.03%
2023/08/18	1.1	61.14	0	0.00	62.10	1.1	3,536	0.03%
2023/08/17	4	60.55	2	62.00	62.00	2	3,448	0.06%
2023/08/16	4	62.45	0	0.00	62.80	4	3,251	0.12%
2023/08/15	3	63.83	2.2	63.64	63.60	0.8	3,197	0.02%
2023/08/11	1	65.50	0	0.00	65.70	1	3,178	0.03%
2023/08/07	4	66.50	0	0.00	66.50	4	3,151	0.13%
2023/08/04	0	0.00	3	67.10	67.00	-3	3,164	-0.09%
2023/08/01	0	0.00	2	66.45	66.50	-2	3,078	-0.06%
2023/07/31	0	0.00	2	65.60	65.40	-2	3,033	-0.07%
2023/07/27	1	65.30	0	0.00	65.30	1	2,997	0.03%
2023/07/26	0	0.00	4	65.40	65.40	-4	3,002	-0.13%
2023/07/24	4	64.20	0	0.00	64.10	4	2,977	0.13%
2023/07/21	2	64.10	0	0.00	64.10	2	2,980	0.07%
2023/07/17	0.1	65.20	0	0.00	64.80	0.1	2,886	0.00%
2023/07/14	0	0.00	3	64.87	65.00	-3	2,892	-0.10%
2023/07/13	2	64.10	0	0.00	64.10	2	2,844	0.07%
2023/07/07	5	63.60	0	0.00	63.70	5	2,762	0.18%
2023/07/06	1	64.40	0	0.00	64.40	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	66.60	1	66.40	66.30	0	2,515	0.00%
2023/07/03	1	67.30	0	0.00	67.00	1	2,466	0.04%
2023/06/29	3	67.70	0	0.00	67.60	3	2,423	0.12%
2023/06/28	0	0.00	4	67.80	67.60	-4	2,399	-0.17%
2023/06/26	2	68.00	0	0.00	67.80	2	2,387	0.08%
2023/06/19	4	67.93	0	0.00	67.80	4	2,403	0.17%
2023/06/07	0	0.00	0.1	69.50	69.50	-0.1	2,496	0.00%
2023/05/31	0	0.00	2	68.70	68.40	-2	2,511	-0.08%
2023/05/19	0	0.00	1	69.90	70.30	-1	2,342	-0.04%
2023/05/16	0	0.00	1	68.70	69.10	-1	2,201	-0.05%
2023/04/21	0	0.00	1	69.10	69.30	-1	2,496	-0.04%
2023/03/21	0	0.00	18	68.07	68.10	-18	2,583	-0.70%
2023/03/20	0	0.00	6.4	68.11	68.00	-6.4	2,584	-0.25%
2023/03/16	1	67.10	0	0.00	67.50	1	2,565	0.04%
2023/03/15	3	68.27	0	0.00	68.00	3	2,552	0.12%
2023/03/14	1	68.60	10	68.46	68.40	-9	2,550	-0.35%
2023/03/13	1	68.80	4	69.00	69.10	-3	2,525	-0.12%
2023/03/10	0	0.00	4	69.50	69.40	-4	2,508	-0.16%
2023/03/09	0	0.00	2	70.20	70.20	-2	2,493	-0.08%
2023/03/08	0	0.00	25	70.73	71.10	-25	2,544	-0.98%
2023/03/07	0	0.00	6	70.90	70.90	-6	2,551	-0.24%
2023/03/06	0	0.00	56	70.59	70.90	-56	2,582	-2.17%
2023/03/03	0.1	70.60	2.3	70.51	70.60	-2.2	2,605	-0.08%
2023/03/02	1	70.10	0	0.00	70.40	1	2,654	0.04%
2023/02/10	1	70.60	0	0.00	70.90	1	3,019	0.03%
2023/01/12	0	0.00	0.1	71.50	71.20	-0.1	3,083	0.00%
2023/01/11	0.1	71.60	0	0.00	71.20	0.1	3,105	0.00%
2023/01/09	0	0.00	3	72.70	73.50	-3	3,119	-0.10%
2022/12/20	1	70.10	0	0.00	69.20	1	3,547	0.03%
2022/11/30	0	0.00	1	74.70	76.10	-1	3,573	-0.03%
2022/11/22	1	71.90	0	0.00	72.50	1	3,524	0.03%
2022/11/11	0	0.00	1.8	72.27	72.50	-1.8	3,289	-0.05%
2022/10/31	0	0.00	1	69.50	69.50	-1	3,193	-0.03%
2022/10/24	1	68.20	0	0.00	68.10	1	3,197	0.03%
2022/10/12	3	66.80	0	0.00	66.70	3	3,340	0.09%
2022/10/11	0	0.00	1	67.30	67.30	-1	3,394	-0.03%
2022/09/19	1	67.90	0	0.00	67.40	1	4,402	0.02%
2022/09/02	4	67.00	0	0.00	67.00	4	4,785	0.08%
2022/09/01	1	67.20	0	0.00	67.50	1	4,805	0.02%
2022/08/30	0	0.00	1	68.60	68.40	-1	4,812	-0.02%
2022/08/17	0	0.00	2	70.30	70.60	-2	5,428	-0.04%
2022/08/04	1	68.00	0	0.00	69.00	1	5,669	0.02%
2022/07/29	0	0.00	1	69.70	70.00	-1	5,627	-0.02%
2022/07/22	0	0.00	1	68.00	67.80	-1	5,591	-0.02%
2022/07/20	0	0.00	2	67.20	66.80	-2	5,537	-0.04%
2022/07/19	1	66.90	0	0.00	66.50	1	5,517	0.02%
2022/07/18	4	65.45	0	0.00	65.80	4	5,492	0.07%
2022/07/15	2	65.60	0	0.00	65.60	2	5,469	0.04%
2022/07/12	3	65.67	0	0.00	64.60	3	5,386	0.06%
2022/07/11	1	69.50	0	0.00	69.50	1	5,157	0.02%
2022/07/07	1	70.60	0	0.00	70.70	1	5,095	0.02%
2022/06/30	3	75.17	0	0.00	74.70	3	4,919	0.06%
2022/06/24	0	0.00	2	81.50	81.40	-2	4,602	-0.04%
2022/06/20	2	80.30	0	0.00	80.00	2	4,572	0.04%
2022/06/14	2.5	81.58	0	0.00	81.40	2.5	4,522	0.06%
2022/06/10	0	0.00	1	82.40	82.50	-1	4,494	-0.02%
2022/06/09	0	0.00	1	82.30	82.40	-1	4,497	-0.02%
2022/06/01	0	0.00	2	82.00	81.70	-2	4,675	-0.04%
2022/05/31	0	0.00	3	81.93	82.00	-3	4,704	-0.06%
2022/05/30	0	0.00	4	81.50	81.70	-4	4,399	-0.09%
2022/05/27	0	0.00	2	81.00	81.00	-2	4,339	-0.05%
2022/05/26	0	0.00	2	80.90	80.50	-2	4,318	-0.05%
2022/05/25	0	0.00	6	80.40	80.40	-6	4,348	-0.14%
2022/05/09	3	78.70	0	0.00	78.60	3	4,120	0.07%
2022/05/06	4	78.95	0	0.00	79.20	4	4,111	0.10%
2022/05/04	0	0.00	3	80.20	80.00	-3	4,118	-0.07%
2022/05/03	0	0.00	1	80.00	80.00	-1	4,205	-0.02%
2022/04/27	8	79.41	0	0.00	79.10	8	4,229	0.19%
2022/04/25	2	79.60	1	79.40	80.20	1	4,143	0.02%
2022/04/22	0	0.00	2	80.70	81.10	-2	4,059	-0.05%
2022/04/21	0	0.00	2	80.90	80.90	-2	3,986	-0.05%
2022/04/20	0	0.00	4	80.28	80.00	-4	3,933	-0.10%
2022/04/19	0	0.00	3	79.70	79.70	-3	3,826	-0.08%
2022/04/15	0	0.00	3	79.70	79.30	-3	3,837	-0.08%
2022/04/14	0	0.00	11	79.60	79.70	-11	3,845	-0.29%
2022/04/11	1	78.60	0	0.00	78.50	1	3,810	0.03%
2022/04/07	13	78.79	0	0.00	78.70	13	3,802	0.34%
2022/04/06	7	79.00	8	79.70	79.90	-1	3,729	-0.03%
2022/03/30	5	78.88	0	0.00	79.00	5	3,613	0.14%
2022/03/29	6	78.80	1	78.80	79.00	5	3,545	0.14%
2022/03/28	4	78.83	0	0.00	79.00	4	3,487	0.11%
2022/03/25	13	79.49	0	0.00	79.30	13	3,437	0.38%
2022/03/21	1	80.20	0	0.00	80.20	1	3,354	0.03%
2022/03/17	2	80.10	13	80.72	80.40	-11	3,278	-0.34%
2022/03/16	2	79.00	0	0.00	79.60	2	3,199	0.06%
2022/03/14	1	79.40	0	0.00	79.40	1	3,156	0.03%
2022/03/11	12	79.15	0	0.00	79.20	12	3,137	0.38%
2022/03/10	5	79.50	3	80.20	80.40	2	3,057	0.07%
2022/03/09	2	78.60	0	0.00	78.60	2	3,023	0.07%
2022/03/08	2	79.05	3	79.20	78.50	-1	2,998	-0.03%
2022/03/07	2	79.70	0	0.00	79.70	2	2,921	0.07%
2022/03/02	0	0.00	2	81.75	81.70	-2	2,999	-0.07%
2022/03/01	0	0.00	3	81.00	81.10	-3	2,958	-0.10%
2022/02/25	1	78.80	1	79.50	79.00	0	2,895	0.00%
2022/02/24	2	79.20	0	0.00	79.30	2	2,832	0.07%
2022/02/23	0	0.00	6	80.00	80.10	-6	2,778	-0.22%
2022/02/22	1	79.60	0	0.00	79.90	1	2,788	0.04%
2022/02/17	0	0.00	1	81.20	81.10	-1	2,808	-0.04%
2022/02/16	0	0.00	1	80.50	80.60	-1	2,788	-0.04%
2022/02/10	0	0.00	1	80.20	80.70	-1	2,884	-0.03%
2022/02/07	2	79.45	1	80.10	80.10	1	2,928	0.03%
2022/01/25	3	78.13	0	0.00	78.60	3	2,948	0.10%
2022/01/21	4	79.25	0	0.00	79.20	4	2,949	0.14%
2022/01/17	0	0.00	10	80.80	80.50	-10	3,009	-0.33%
2022/01/11	0	0.00	2	80.80	81.20	-2	3,264	-0.06%
2021/12/29	0	0.00	1	80.90	81.00	-1	3,703	-0.03%
2021/12/28	0	0.00	1	80.90	81.00	-1	3,757	-0.03%
2021/12/23	0	0.00	1	80.30	80.40	-1	3,950	-0.03%
2021/12/22	1	79.90	0	0.00	79.80	1	4,024	0.02%
2021/12/16	1	79.10	0	0.00	79.00	1	4,108	0.02%
2021/12/15	1	79.10	0	0.00	79.30	1	4,182	0.02%
2021/12/13	1	79.60	0	0.00	79.80	1	4,264	0.02%
2021/11/26	6	79.53	0	0.00	79.40	6	4,117	0.15%
2021/11/23	0	0.00	6	80.20	80.10	-6	4,174	-0.14%
2021/11/22	2	80.50	0	0.00	80.20	2	4,184	0.05%
2021/11/19	0	0.00	6	81.00	80.80	-6	4,171	-0.14%
2021/11/12	0	0.00	4.1	81.20	81.50	-4.1	4,249	-0.10%
2021/11/03	12	80.36	0	0.00	80.40	12	4,186	0.29%
2021/11/02	1	80.40	0	0.00	80.30	1	4,242	0.02%
2021/10/29	1	80.20	0	0.00	80.50	1	4,206	0.02%
2021/10/28	5	80.80	1	80.60	80.80	4	4,156	0.10%
2021/10/21	0.7	82.10	0	0.00	82.20	0.7	4,237	0.02%
2021/10/13	0	0.00	5	83.60	82.40	-5	4,189	-0.12%
2021/10/12	12	82.48	0	0.00	83.10	12	4,141	0.29%
2021/10/08	5	84.60	10	84.50	84.40	-5	4,024	-0.12%
2021/10/05	0	0.00	1	81.60	82.20	-1	3,899	-0.03%
2021/10/01	2	81.80	0	0.00	82.00	2	3,923	0.05%
2021/09/29	0	0.00	0.5	84.00	83.50	-0.5	3,875	-0.01%
2021/09/28	1	84.20	0	0.00	84.40	1	3,867	0.03%
2021/09/24	0	0.00	2	82.50	82.20	-2	4,004	-0.05%
2021/09/23	2	81.10	5	81.06	81.30	-3	4,011	-0.07%
2021/09/17	5	82.90	0	0.00	82.30	5	3,947	0.13%
2021/09/15	5	83.00	0	0.00	83.30	5	3,898	0.13%
2021/09/14	0	0.00	20	82.80	83.20	-20	3,931	-0.51%
2021/09/08	4	81.70	0	0.00	82.20	4	4,188	0.10%
2021/09/02	3	82.00	10	82.20	81.90	-7	4,260	-0.16%
2021/08/31	0	0.00	12	83.13	84.10	-12	4,317	-0.28%
2021/08/27	0	0.00	1	82.60	82.50	-1	4,292	-0.02%
2021/08/24	0	0.00	2	80.60	81.30	-2	4,496	-0.04%
2021/08/20	2	79.50	0	0.00	79.10	2	4,599	0.04%
2021/08/19	2	80.50	0	0.00	80.20	2	4,678	0.04%
2021/08/13	3	81.33	0	0.00	81.70	3	4,798	0.06%
2021/08/10	1	83.00	0	0.00	82.00	1	4,936	0.02%
2021/08/06	0	0.00	1	83.70	83.70	-1	5,090	-0.02%
2021/07/29	1	81.70	0	0.00	81.90	1	5,738	0.02%
2021/07/28	1	80.10	0	0.00	81.20	1	5,801	0.02%
2021/07/27	1.5	81.13	1	81.00	80.60	0.5	5,853	0.01%
2021/07/23	0	0.00	0.6	84.20	84.20	-0.6	5,819	-0.01%
2021/07/21	11	83.25	0	0.00	82.90	11	5,936	0.19%
2021/07/13	10	85.10	0	0.00	85.40	10	6,460	0.15%
2021/07/08	1	85.50	0	0.00	85.60	1	6,717	0.01%
2021/07/05	0	0.00	2	86.50	86.50	-2	6,920	-0.03%
2021/07/02	2	87.30	10	85.70	85.10	-8	6,888	-0.12%
2021/06/25	6	84.50	0	0.00	84.60	6	6,794	0.09%
2021/06/22	11	83.48	0	0.00	83.30	11	6,792	0.16%
2021/06/21	11	82.38	0	0.00	82.80	11	6,806	0.16%
2021/06/18	10	83.70	0	0.00	83.30	10	6,803	0.15%
2021/06/16	1	86.30	0	0.00	86.10	1	6,907	0.01%
2021/06/08	0	0.00	5	87.50	86.40	-5	7,132	-0.07%
2021/06/03	5	88.40	0	0.00	88.50	5	7,285	0.07%
2021/06/01	0	0.00	10	86.40	87.20	-10	7,390	-0.14%
2021/05/28	0	0.00	1.3	85.21	85.40	-1.3	7,599	-0.02%
2021/05/21	10	83.80	0	0.00	84.20	10	8,167	0.12%
2021/05/14	1	83.70	3	82.90	82.90	-2	8,149	-0.02%
2021/05/13	0	0.00	5	82.78	81.50	-5	8,098	-0.06%
2021/05/12	2	84.15	2	87.05	83.60	0	7,984	0.00%
2021/05/10	1	91.60	1	91.50	91.60	0	7,731	0.00%
2021/05/07	4	91.08	1	91.20	90.70	3	7,767	0.04%
2021/05/06	0	0.00	2	93.55	94.00	-2	7,655	-0.03%
2021/05/05	0	0.00	1	92.00	91.10	-1	7,561	-0.01%
2021/05/03	0.7	90.90	0	0.00	90.30	0.7	7,443	0.01%
2021/04/28	0	0.00	1	92.80	91.90	-1	7,453	-0.01%
2021/04/26	0	0.00	2	92.50	93.00	-2	7,511	-0.03%
2021/04/23	0	0.00	1	92.80	92.80	-1	7,549	-0.01%
2021/04/22	0	0.00	1	93.00	93.20	-1	7,563	-0.01%
2021/04/21	0	0.00	2.2	93.09	93.00	-2.2	7,472	-0.03%
2021/04/20	1	95.20	22	94.41	94.80	-21	7,421	-0.28%
2021/04/19	8	93.13	7	95.06	95.20	1	7,363	0.01%
2021/04/16	0	0.00	8	91.61	92.00	-8	7,156	-0.11%
2021/04/15	0	0.00	9	90.10	90.10	-9	7,145	-0.13%
2021/04/12	10	89.02	1	90.20	88.60	9	7,135	0.13%
2021/04/09	6	88.00	55	88.53	88.50	-49	7,101	-0.69%
2021/04/07	3	87.37	0	0.00	87.50	3	7,388	0.04%
2021/03/29	1	87.60	0	0.00	87.90	1	7,428	0.01%
2021/03/24	1	85.90	0	0.00	85.10	1	7,679	0.01%
2021/03/23	0	0.00	7	86.46	86.10	-7	7,694	-0.09%
2021/03/19	51	85.02	0	0.00	84.20	51	7,703	0.66%
2021/03/18	2	87.60	0	0.00	87.00	2	7,486	0.03%
2021/03/17	1	87.00	0	0.00	86.90	1	7,424	0.01%
2021/03/12	2	88.50	0	0.00	89.50	2	7,371	0.03%
2021/03/11	0	0.00	16	90.16	89.00	-16	7,410	-0.22%
2021/03/10	0	0.00	20	88.50	88.80	-20	7,383	-0.27%
2021/03/09	1	88.20	117	88.50	88.50	-116	7,416	-1.56%	大賣/鉅額交易
2021/03/08	0	0.00	2	89.65	88.00	-2	7,419	-0.03%
2021/03/05	1	87.50	5	87.80	87.40	-4	7,304	-0.05%
2021/03/03	1	88.20	111	88.18	87.90	-110	7,377	-1.49%	大賣/鉅額交易
2021/02/26	0	0.00	2	86.90	86.00	-2	7,282	-0.03%
2021/02/25	110	87.91	12	87.68	88.60	98	7,071	1.39%	大買/
2021/02/24	0	0.00	2	86.10	85.90	-2	6,902	-0.03%
2021/02/23	1	84.40	5	85.16	85.40	-4	6,857	-0.06%
2021/02/18	0	0.00	10	83.20	83.30	-10	7,111	-0.14%
2021/02/17	0	0.00	4	82.95	83.50	-4	7,264	-0.06%
2021/02/01	10	78.10	0	0.00	78.10	10	7,932	0.13%
2021/01/29	1	79.20	0	0.00	77.40	1	7,936	0.01%
2021/01/28	50	79.10	0	0.00	79.50	50	7,859	0.64%
2021/01/26	11	80.99	0	0.00	80.50	11	7,891	0.14%
2021/01/20	2	81.70	0	0.00	81.00	2	7,748	0.03%
2021/01/19	1	83.20	0	0.00	83.10	1	7,614	0.01%
2021/01/18	52	82.10	12	82.07	82.10	40	7,650	0.52%
2021/01/15	13	84.81	3	84.90	83.90	10	7,588	0.13%
2021/01/14	4	85.80	2	85.50	85.40	2	7,572	0.03%
2021/01/13	0	0.00	1	86.10	85.90	-1	7,556	-0.01%
2021/01/11	0	0.00	2	85.70	86.30	-2	7,482	-0.03%
2021/01/08	0	0.00	12	86.00	86.30	-12	7,443	-0.16%
2021/01/07	0	0.00	1	85.50	85.80	-1	7,358	-0.01%
2021/01/05	0	0.00	1	84.20	83.30	-1	7,177	-0.01%
2021/01/04	0	0.00	4	84.43	84.60	-4	7,178	-0.06%
2020/12/31	4	84.78	0	0.00	84.70	4	7,087	0.06%
2020/12/30	6	83.85	2	83.20	84.50	4	6,929	0.06%
2020/12/29	0	0.00	1	81.60	81.40	-1	6,700	-0.01%
2020/12/28	1	79.40	21	80.22	80.80	-20	6,613	-0.30%
2020/12/24	0.9	79.60	0	0.00	79.10	0.9	6,570	0.01%
2020/12/23	13	79.01	0	0.00	79.10	13	6,586	0.20%
2020/12/22	6	80.52	1	80.70	79.70	5	6,595	0.08%
2020/12/21	11	79.10	2	79.50	81.00	9	6,643	0.14%
2020/12/18	1	78.80	0	0.00	78.30	1	6,524	0.02%
2020/12/16	0	0.00	8	79.20	79.80	-8	6,563	-0.12%
2020/12/11	0	0.00	5	79.00	79.00	-5	6,829	-0.07%
2020/12/10	0	0.00	1	79.10	79.30	-1	6,844	-0.01%
2020/12/08	1	79.10	0	0.00	79.00	1	6,885	0.01%
2020/12/07	1	80.30	1	79.50	79.70	0	6,861	0.00%
2020/12/04	0	0.00	15	80.16	80.10	-15	6,826	-0.22%
2020/12/03	1	79.70	3	79.70	79.60	-2	6,858	-0.03%
2020/12/01	0	0.00	1	78.20	78.90	-1	6,817	-0.01%
2020/11/30	2	78.30	70	79.10	77.00	-68	6,774	-1.00%
2020/11/27	1	79.40	1	78.80	79.00	0	6,534	0.00%
2020/11/26	0	0.00	3	79.00	79.70	-3	6,504	-0.05%
2020/11/24	2	78.80	0	0.00	78.90	2	6,564	0.03%
2020/11/23	11	80.00	0	0.00	80.00	11	6,491	0.17%
2020/11/20	1	79.50	0	0.00	79.80	1	6,410	0.02%
2020/11/18	2	79.30	5	79.30	79.40	-3	6,255	-0.05%
2020/11/17	1	78.10	0	0.00	78.00	1	6,029	0.02%
2020/11/16	0	0.00	1	77.80	77.80	-1	5,975	-0.02%
2020/11/13	0	0.00	4	76.80	76.90	-4	5,785	-0.07%
2020/11/12	3	76.67	4	76.60	76.90	-1	5,729	-0.02%
2020/11/11	3	76.87	48	76.59	78.00	-45	5,629	-0.80%
2020/11/10	0	0.00	8	73.98	74.20	-8	5,280	-0.15%
2020/11/09	0	0.00	4	72.40	71.90	-4	5,044	-0.08%
2020/11/06	1	71.30	0	0.00	71.20	1	5,015	0.02%
2020/11/04	5	70.98	2	71.15	71.00	3	5,072	0.06%
2020/11/03	0	0.00	3	70.40	70.40	-3	5,047	-0.06%
2020/11/02	0	0.00	24.2	69.37	69.80	-24.2	5,055	-0.48%
2020/10/29	1	69.10	1	68.90	68.70	0	5,060	0.00%
2020/10/27	4	70.43	2	70.50	70.30	2	5,170	0.04%
2020/10/26	2	69.95	1	70.10	70.30	1	5,183	0.02%
2020/10/22	3	68.80	0	0.00	69.30	3	5,310	0.06%
2020/10/19	0	0.00	5.1	69.26	69.00	-5.1	5,406	-0.09%
2020/10/15	0	0.00	1	69.20	69.40	-1	5,422	-0.02%
2020/10/12	1	69.60	2	69.80	70.00	-1	5,398	-0.02%
2020/10/08	0	0.00	65	69.00	69.20	-65	5,371	-1.21%
2020/10/07	2	68.80	30	68.80	68.80	-28	5,395	-0.52%
2020/09/29	3	67.70	0	0.00	67.80	3	5,596	0.05%
2020/09/23	2	68.30	0	0.00	68.00	2	5,564	0.04%
2020/09/22	3	68.90	0	0.00	68.30	3	5,702	0.05%
2020/09/21	3	70.47	0	0.00	70.20	3	5,821	0.05%
2020/09/18	0	0.00	1	70.30	69.70	-1	5,952	-0.02%
2020/09/15	3	67.90	0	0.00	68.00	3	6,007	0.05%
2020/09/10	1	69.30	1	69.50	69.20	0	6,133	0.00%
2020/09/09	3	69.60	1	69.30	69.80	2	6,183	0.03%
2020/09/08	0	0.00	3	70.50	70.60	-3	6,248	-0.05%
2020/09/07	3	68.90	0	0.00	69.00	3	6,211	0.05%
2020/09/04	3	67.90	0	0.00	67.70	3	6,281	0.05%
2020/09/03	2	68.60	0	0.00	68.20	2	6,344	0.03%
2020/09/02	1	67.80	0	0.00	67.60	1	6,405	0.02%
2020/09/01	11	67.49	0	0.00	68.00	11	6,522	0.17%
2020/08/31	1	68.00	0	0.00	67.80	1	6,544	0.02%
2020/08/27	1	69.70	0	0.00	69.50	1	6,597	0.02%
2020/08/26	1	69.80	0	0.00	70.20	1	6,602	0.02%
2020/08/25	20	69.80	0	0.00	69.80	20	6,630	0.30%
2020/08/20	9	69.67	3	69.30	69.30	6	6,776	0.09%
2020/08/19	1	71.20	0	0.00	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	3	72.00	1	71.90	72.30	2	6,891	0.03%
2020/08/11	0	0.00	6.1	71.10	71.00	-6.1	6,991	-0.09%
2020/08/10	1	70.80	0	0.00	70.70	1	6,966	0.01%
2020/08/06	0	0.00	2	68.65	68.60	-2	6,972	-0.03%
2020/08/05	1	68.00	1	67.60	68.20	0	7,000	0.00%
2020/08/03	3	66.73	0	0.00	66.60	3	7,102	0.04%
2020/07/31	1	67.50	0	0.00	67.40	1	7,062	0.01%
2020/07/29	1	68.20	0	0.00	67.30	1	7,097	0.01%
2020/07/28	5	67.46	3	67.47	67.50	2	7,182	0.03%
2020/07/27	2	68.60	1	68.50	68.40	1	7,270	0.01%
2020/07/24	1	69.90	0	0.00	69.80	1	7,267	0.01%
2020/07/23	6	70.95	0	0.00	70.60	6	7,237	0.08%
2020/07/15	0	0.00	2	71.30	71.40	-2	7,591	-0.03%
2020/07/14	1	71.00	0	0.00	71.00	1	7,625	0.01%
2020/07/13	0	0.00	0.8	71.30	71.00	-0.8	7,686	-0.01%
2020/07/10	1	71.10	3	71.20	71.00	-2	7,723	-0.03%
2020/07/09	1	72.30	4	72.13	72.00	-3	7,708	-0.04%
2020/07/08	0	0.00	1	72.30	72.30	-1	7,694	-0.01%
2020/07/07	7	73.13	2	72.70	72.70	5	7,688	0.07%
2020/07/06	7	73.56	1	73.40	73.30	6	7,677	0.08%
2020/07/03	0	0.00	1	73.50	73.40	-1	7,705	-0.01%
2020/06/30	3	75.40	0	0.00	75.70	3	7,763	0.04%
2020/06/29	3	74.80	0	0.00	75.00	3	7,660	0.04%
2020/06/24	18	75.34	2	75.40	75.50	16	7,519	0.21%
2020/06/23	3	75.00	4	74.90	75.00	-1	7,429	-0.01%
2020/06/22	8	74.20	0	0.00	74.10	8	7,347	0.11%
2020/06/19	10	73.56	0	0.00	73.10	10	7,323	0.14%
2020/06/18	3	73.60	0	0.00	73.80	3	7,230	0.04%
2020/06/17	3	73.70	0.4	74.20	73.90	2.6	7,346	0.04%
2020/06/15	4	73.40	0	73.50	73.20	4	7,730	0.05%
2020/06/12	8	73.84	0	0.00	74.20	8	7,939	0.10%
2020/06/11	11	75.92	5	76.60	75.30	6	8,074	0.07%
2020/06/10	0	0.00	2.3	77.13	77.10	-2.3	8,114	-0.03%
2020/06/08	1	76.70	0	0.00	76.80	1	8,429	0.01%
2020/06/05	3	75.00	1	75.40	75.60	2	8,369	0.02%
2020/06/03	7	73.90	2	74.20	74.90	5	8,517	0.06%
2020/06/01	5	72.50	0	0.00	72.50	5	8,458	0.06%
2020/05/28	0	0.00	1	72.50	72.00	-1	8,344	-0.01%
2020/05/26	0	0.00	3	73.10	72.70	-3	8,444	-0.04%
2020/05/25	7	71.04	0	0.00	71.90	7	8,529	0.08%
2020/05/20	0	0.00	5	73.20	73.20	-5	8,456	-0.06%
2020/05/19	3	73.53	3	73.33	73.20	0	8,431	0.00%
2020/05/14	70	72.60	0	0.00	72.60	70	8,281	0.85%
2020/05/12	2	73.45	1	73.40	73.40	1	8,200	0.01%
2020/05/11	1	74.70	0	0.00	74.70	1	8,123	0.01%
2020/05/08	1	73.70	1	73.50	73.70	0	8,029	0.00%
2020/05/07	5	72.80	0	0.00	72.80	5	7,971	0.06%
2020/05/06	2	73.10	1	73.00	72.60	1	7,925	0.01%
2020/05/05	8	73.01	3	72.97	72.80	5	7,947	0.06%
2020/05/04	5	72.78	0	0.00	72.90	5	7,968	0.06%
2020/04/30	1	73.80	4	75.48	75.90	-3	7,851	-0.04%
2020/04/29	1	71.20	1	71.30	71.80	0	7,706	0.00%
2020/04/28	0	0.00	2	70.25	70.40	-2	7,663	-0.03%
2020/04/27	1	70.40	1	70.50	70.20	0	7,813	0.00%
2020/04/24	1	68.40	0	0.00	68.30	1	7,728	0.01%
2020/04/23	1	69.50	0	0.00	68.70	1	7,685	0.01%
2020/04/22	0	0.00	2	67.80	68.30	-2	7,579	-0.03%
2020/04/21	4	69.08	0	0.00	68.90	4	7,531	0.05%
2020/04/20	1	70.30	0	0.00	70.30	1	7,435	0.01%
2020/04/16	5	70.80	0	0.00	70.80	5	7,322	0.07%
2020/04/15	0	0.00	1	71.80	72.00	-1	7,231	-0.01%
2020/04/14	1	71.40	4	71.03	71.40	-3	7,200	-0.04%
2020/04/13	7	70.26	17	70.00	70.00	-10	7,167	-0.14%
2020/04/10	5	70.68	1	70.70	71.00	4	7,172	0.06%
2020/04/09	0	0.00	3	70.73	70.60	-3	7,144	-0.04%
2020/04/08	5	70.90	5	70.80	70.90	0	7,095	0.00%
2020/04/07	11	69.57	1	69.60	69.90	10	7,022	0.14%
2020/03/31	1	68.00	0	0.00	67.00	1	6,789	0.01%
2020/03/30	5	66.00	5	68.40	67.70	0	6,689	0.00%
2020/03/27	4	68.58	0	0.00	68.00	4	6,622	0.06%
2020/03/26	0	0.00	1	67.50	68.50	-1	6,591	-0.02%
2020/03/25	3	68.27	1	68.20	68.50	2	6,632	0.03%
2020/03/23	1	62.50	0	0.00	62.00	1	6,519	0.02%
2020/03/20	2	61.80	0	0.00	65.10	2	6,384	0.03%
2020/03/19	2	59.10	0	0.00	59.30	2	6,141	0.03%
2020/03/18	3	63.77	2	64.04	61.70	1	5,924	0.02%
2020/03/17	6	66.07	1	66.10	66.20	5	5,653	0.09%
2020/03/16	4	69.60	0	0.00	69.20	4	5,448	0.07%
2020/03/13	7	69.84	1	72.30	72.30	6	5,261	0.11%
2020/03/12	2	75.05	3	75.27	75.10	-1	4,944	-0.02%
2020/03/11	1	77.50	0	0.00	77.50	1	4,766	0.02%
2020/03/10	1	76.80	1	76.80	77.60	0	4,705	0.00%
2020/03/09	3	78.00	2.1	77.72	77.70	0.9	4,600	0.02%
2020/03/06	4	80.63	0	0.00	80.50	4	4,392	0.09%
2020/03/05	1	81.80	0	0.00	82.00	1	4,357	0.02%
2020/03/02	1	80.90	0	0.00	81.00	1	4,251	0.02%
2020/02/27	1	81.30	2	81.20	82.20	-1	4,352	-0.02%
2020/02/26	6	81.47	0	0.00	81.20	6	4,295	0.14%
2020/02/25	3.6	82.72	0	0.00	82.60	3.6	4,166	0.09%
2020/02/24	2	83.40	0	0.00	83.10	2	4,121	0.05%
2020/02/20	2	84.60	0	0.00	84.40	2	4,128	0.05%
2020/02/19	0	0.00	1	85.20	85.40	-1	4,124	-0.02%
2020/02/17	0	0.00	2	84.90	84.70	-2	4,134	-0.05%
2020/02/13	0	0.00	2	85.25	85.40	-2	4,174	-0.05%
2020/02/11	2	84.15	1	84.10	83.90	1	4,218	0.02%
2020/02/07	0	0.00	36	84.00	84.00	-36	4,269	-0.84%
2020/02/05	4	82.55	45	82.59	82.50	-41	4,278	-0.96%
2020/02/03	36	83.70	0	0.00	83.80	36	4,208	0.86%
2020/01/31	7	85.03	1	85.70	84.90	6	4,171	0.14%
2020/01/30	10	85.10	1	85.00	84.70	9	4,124	0.22%
2020/01/20	0	0.00	1	88.70	88.20	-1	3,939	-0.03%
2020/01/17	2.1	87.91	0	0.00	88.00	2.1	3,937	0.05%
2020/01/16	1	87.20	0	0.00	87.20	1	3,966	0.03%
2020/01/15	6	87.10	0	0.00	87.30	6	4,006	0.15%
2020/01/08	0	0.00	6	86.70	86.60	-6	4,066	-0.15%
2020/01/07	52	87.40	0	0.00	87.40	52	4,027	1.29%
2020/01/06	2	89.40	0	0.00	88.50	2	4,002	0.05%
2020/01/03	0	0.00	0.1	88.90	88.60	-0.1	4,008	0.00%
2020/01/02	5	87.50	0	0.00	87.70	5	4,006	0.12%
2019/12/30	30	89.30	0	0.00	88.00	30	3,985	0.75%
2019/12/25	2	88.70	0	0.00	88.90	2	4,035	0.05%
2019/12/17	2	87.31	1	87.90	88.20	1	4,054	0.03%
2019/12/11	1	86.40	1.5	86.67	86.70	-0.5	4,204	-0.01%
2019/12/09	2	86.75	0	0.00	86.50	2	4,258	0.05%
2019/12/04	1	86.80	0	0.00	87.10	1	4,285	0.02%
2019/12/03	3	87.00	0	0.00	87.00	3	4,345	0.07%
2019/11/28	3	87.80	0	0.00	87.70	3	4,408	0.07%
2019/11/27	3	88.03	0	0.00	88.30	3	4,457	0.07%
2019/11/22	1	86.80	0	0.00	87.40	1	4,417	0.02%
2019/11/21	1	86.30	0	0.00	86.60	1	4,477	0.02%
2019/11/19	6	86.88	3	86.80	87.00	3	4,468	0.07%
2019/11/18	2	87.20	0	0.00	87.40	2	4,468	0.04%
2019/11/11	1	87.50	0	0.00	87.50	1	4,695	0.02%
2019/11/08	11	88.85	1	89.00	88.70	10	4,746	0.21%
2019/11/07	7	89.34	0	0.00	89.40	7	4,875	0.14%
2019/11/06	2	89.70	0	0.00	89.90	2	4,961	0.04%
2019/11/05	5	90.64	5	90.70	90.70	0	5,016	0.00%
2019/11/04	0	0.00	1	89.90	90.10	-1	5,109	-0.02%
2019/11/01	8	88.58	0	0.00	89.00	8	5,160	0.16%
2019/10/31	3	88.77	0	0.00	88.60	3	5,291	0.06%
2019/10/30	2	89.10	0	0.00	89.10	2	5,318	0.04%
2019/10/28	3	88.90	0	0.00	88.90	3	5,368	0.06%
2019/10/25	5	88.92	0	0.00	88.80	5	5,463	0.09%
2019/10/23	2	88.50	0	0.00	88.50	2	5,500	0.04%
2019/10/22	26	88.34	0	0.00	89.00	26	5,521	0.47%
2019/10/21	2	88.40	0	0.00	88.20	2	5,502	0.04%
2019/10/18	2	88.00	0	0.00	88.10	2	5,514	0.04%
2019/10/15	2	87.90	0	0.00	88.20	2	5,509	0.04%
2019/10/14	2	88.00	0	0.00	88.00	2	5,531	0.04%
2019/10/09	8	86.53	0	0.00	86.40	8	5,572	0.14%
2019/10/08	5.7	87.94	0	0.00	87.90	5.7	5,587	0.10%
2019/10/07	4	86.70	0	0.00	86.70	4	5,624	0.07%
2019/10/04	5	86.60	0	0.00	86.40	5	5,658	0.09%
2019/10/03	6	86.60	0	0.00	86.40	6	5,681	0.11%
2019/10/01	8	87.00	0	0.00	87.20	8	5,789	0.14%
2019/09/24	0	0.00	10	88.90	88.80	-10	5,871	-0.17%
2019/09/19	0	0.00	3.1	89.94	89.80	-3.1	6,077	-0.05%
2019/09/18	11	90.24	0	0.00	90.30	11	6,252	0.18%
2019/09/17	1	90.10	0	0.00	90.10	1	6,305	0.02%
2019/09/16	11	91.58	3	92.13	91.50	8	6,405	0.12%
2019/09/11	0	0.00	10	89.00	88.50	-10	6,368	-0.16%
2019/09/10	1	88.60	0	0.00	88.40	1	6,358	0.02%
2019/09/04	8	86.50	0	0.00	87.60	8	6,405	0.12%
2019/09/02	0	0.00	2	87.80	87.50	-2	6,379	-0.03%
2019/08/30	4	87.40	2	87.30	88.10	2	6,415	0.03%
2019/08/29	1	85.20	0	0.00	85.90	1	6,386	0.02%
2019/08/28	7	85.34	0	0.00	85.10	7	6,440	0.11%
2019/08/26	1	85.50	0	0.00	85.60	1	6,367	0.02%
2019/08/23	10	86.60	0	0.00	87.00	10	6,314	0.16%
2019/08/20	0	0.00	1	87.00	87.10	-1	6,364	-0.02%
2019/08/16	8	86.28	0	0.00	86.20	8	6,343	0.13%
2019/08/15	1	85.50	1	85.40	85.30	0	6,293	0.00%
2019/08/14	12	87.28	0	0.00	86.50	12	6,295	0.19%
2019/08/13	0.2	86.70	1	85.50	86.30	-0.8	6,275	-0.01%
2019/08/12	1	86.40	0	0.00	86.10	1	6,185	0.02%
2019/08/08	7	88.69	0	0.00	88.60	7	6,104	0.11%
2019/08/07	2	89.40	0	0.00	89.10	2	6,045	0.03%
2019/08/06	2	88.65	0	0.00	89.20	2	6,044	0.03%
2019/08/05	2	92.50	1	91.70	90.60	1	5,914	0.02%
2019/08/02	1	92.40	1	91.90	92.00	0	5,867	0.00%
2019/08/01	17	94.02	0	0.00	93.90	17	5,898	0.29%
2019/07/31	6	95.00	0	0.00	95.00	6	5,872	0.10%
2019/07/30	2	95.40	0	0.00	95.10	2	5,894	0.03%
2019/07/29	0	0.00	1	95.30	95.30	-1	5,901	-0.02%
2019/07/26	0	0.00	1	96.00	96.00	-1	5,840	-0.02%
2019/07/25	7	96.39	0	0.00	96.10	7	5,895	0.12%
2019/07/23	1	96.60	0	0.00	96.40	1	5,916	0.02%
2019/07/22	2	96.60	0	0.00	96.50	2	5,937	0.03%
2019/07/19	0	0.00	1	96.50	96.50	-1	5,955	-0.02%
2019/07/18	10	96.80	3	96.90	96.80	7	5,985	0.12%
2019/07/17	3	97.20	0	0.00	97.10	3	6,011	0.05%
2019/07/16	1	97.70	2	97.80	97.90	-1	5,962	-0.02%
2019/07/15	30	98.33	0	0.00	97.80	30	5,970	0.50%
2019/07/11	1	98.30	0	0.00	98.30	1	5,994	0.02%
2019/07/10	1	98.90	0	0.00	98.70	1	5,992	0.02%
2019/07/09	1	98.40	0	0.00	98.50	1	6,002	0.02%
2019/07/08	0	0.00	40	99.10	99.00	-40	6,010	-0.67%
2019/07/05	42	99.70	1	99.80	100.00	41	5,972	0.69%
2019/07/04	2	100.50	0	0.00	100.00	2	5,979	0.03%
2019/07/03	10	100.00	0	0.00	100.50	10	6,028	0.17%
2019/07/02	2	101.00	2	101.25	100.50	0	6,120	0.00%
2019/07/01	6	102.58	0	0.00	102.00	6	6,077	0.10%
2019/06/28	0	0.00	1	103.00	103.00	-1	6,002	-0.02%
2019/06/27	0	0.00	1	103.50	104.00	-1	6,033	-0.02%
2019/06/26	5	102.60	1	102.00	102.00	4	5,990	0.07%
2019/06/25	10	110.70	4	110.25	110.00	6	5,780	0.10%
2019/06/24	3	111.00	0	0.00	111.00	3	5,627	0.05%
2019/06/13	0	0.00	1	110.00	110.50	-1	5,258	-0.02%
2019/06/11	0	0.00	5	107.00	108.00	-5	5,227	-0.10%
2019/06/05	0	0.00	1	107.00	107.50	-1	5,172	-0.02%
2019/06/03	2	106.25	1	107.00	106.50	1	5,195	0.02%
2019/05/30	1	107.00	0	0.00	107.00	1	5,227	0.02%
2019/05/27	0	0.00	1	106.50	106.50	-1	5,312	-0.02%
2019/05/24	1	105.50	1	105.50	106.00	0	5,380	0.00%
2019/05/23	0	0.00	1	107.00	106.50	-1	5,389	-0.02%
2019/05/21	1	107.00	0	0.00	107.50	1	5,525	0.02%
2019/05/16	1	106.50	0	0.00	106.00	1	5,658	0.02%
2019/05/15	5	106.50	0	0.00	106.00	5	5,676	0.09%
2019/05/14	1	106.00	0	0.00	106.00	1	5,765	0.02%
2019/05/10	0	0.00	1	108.00	107.00	-1	5,802	-0.02%
2019/05/07	3	109.50	1	109.00	109.50	2	5,690	0.04%
2019/05/06	1	110.00	0	0.00	111.00	1	5,640	0.02%
2019/05/03	1	112.00	0	0.00	112.00	1	5,640	0.02%
2019/04/25	1	109.00	0	0.00	109.50	1	5,476	0.02%
2019/04/22	1	109.00	0	0.00	109.00	1	5,454	0.02%
2019/04/17	10	108.00	0	0.00	108.50	10	5,755	0.17%
2019/04/16	2	108.25	0	0.00	108.50	2	5,816	0.03%
2019/04/12	1	109.00	2	108.75	108.50	-1	5,802	-0.02%
2019/04/11	1	110.00	1	109.50	110.00	0	5,783	0.00%
2019/04/08	0	0.00	1	109.00	109.00	-1	5,761	-0.02%
2019/04/03	1	109.00	0	0.00	109.00	1	5,616	0.02%
2019/03/29	0	0.00	1	110.50	112.00	-1	5,621	-0.02%
2019/03/27	2	109.75	0	110.00	110.00	2	5,571	0.04%
2019/03/21	1	109.00	0	0.00	109.50	1	5,565	0.02%
2019/03/20	2	108.50	0	0.00	108.50	2	5,556	0.04%
2019/03/19	0	0.00	2	110.00	109.50	-2	5,527	-0.04%
2019/03/15	0	0.00	1	108.00	108.00	-1	5,507	-0.02%
2019/03/14	1	107.50	0	0.00	107.50	1	5,478	0.02%
2019/03/13	1	108.00	0	0.00	108.00	1	5,511	0.02%
2019/03/12	0.4	108.50	0	0.00	108.50	0.4	5,571	0.01%
2019/03/08	2.6	108.70	1	109.00	108.50	1.6	5,630	0.03%
2019/03/07	0	0.00	3	108.17	108.50	-3	5,697	-0.05%
2019/03/06	0	0.00	3	107.83	107.50	-3	5,667	-0.05%
2019/03/04	0	0.00	11	107.00	106.50	-11	5,751	-0.19%
2019/02/27	1	105.50	2	107.00	105.50	-1	5,704	-0.02%
2019/02/25	0	0.00	1	107.00	107.00	-1	5,595	-0.02%
2019/02/20	1	104.50	0	0.00	105.50	1	5,489	0.02%
2019/02/19	2	104.00	0	0.00	104.50	2	5,400	0.04%
2019/02/15	1	104.00	1	104.00	104.00	0	5,318	0.00%
2019/02/14	10	104.00	0	0.00	104.00	10	5,278	0.19%
2019/02/12	3	104.00	0	0.00	104.50	3	5,184	0.06%
2019/02/11	2	104.50	0	0.00	103.50	2	5,174	0.04%
2019/01/30	1	106.00	0	0.00	106.50	1	5,078	0.02%
2019/01/29	2	106.00	0	0.00	106.00	2	5,050	0.04%
2019/01/28	2	107.00	0	0.00	107.50	2	5,012	0.04%
2019/01/25	0	0.00	4	106.50	107.50	-4	5,091	-0.08%
2019/01/24	4	105.00	0	0.00	105.00	4	5,109	0.08%
2019/01/23	1	106.50	0	0.00	106.50	1	5,141	0.02%
2019/01/17	0	0.00	1	107.00	106.50	-1	5,286	-0.02%
2019/01/15	0	0.00	2	107.00	106.00	-2	5,399	-0.04%
2019/01/11	3	105.67	1	107.00	106.00	2	5,423	0.04%
2019/01/09	2	104.50	5	107.20	108.50	-3	5,380	-0.06%
2019/01/08	0	0.00	3	104.83	107.00	-3	5,197	-0.06%
2019/01/07	0	0.00	4	104.25	104.50	-4	5,151	-0.08%
2019/01/04	0	0.00	1	100.00	99.80	-1	5,262	-0.02%
2019/01/02	1	100.00	1	103.50	99.70	0	5,581	0.00%
2018/12/28	0	0.00	5	104.70	105.00	-5	5,584	-0.09%
2018/12/27	1	101.50	7	102.43	102.50	-6	5,677	-0.11%
2018/12/25	1	99.80	0	0.00	101.50	1	5,835	0.02%
2018/12/24	3	103.83	1	104.00	103.00	2	5,903	0.03%
2018/12/22	1	104.50	0	0.00	105.00	1	5,925	0.02%
2018/12/20	0	0.00	1	106.00	106.00	-1	6,287	-0.02%
2018/12/17	0	0.00	1	105.50	105.50	-1	6,825	-0.01%
2018/12/14	1	104.50	0	0.00	105.00	1	6,931	0.01%
2018/12/13	1	105.50	0	0.00	105.50	1	6,977	0.01%
2018/12/12	0	0.00	1	106.00	105.50	-1	7,026	-0.01%
2018/12/11	3	104.50	0	0.00	104.50	3	7,035	0.04%
2018/12/07	2	105.50	2	105.50	105.50	0	7,206	0.00%
2018/12/06	1	105.50	0	0.00	105.50	1	7,227	0.01%
2018/12/05	0	0.00	0.3	107.00	106.00	-0.3	7,243	0.00%
2018/12/04	4	107.25	1	108.00	107.00	3	7,263	0.04%
2018/12/03	2	107.50	4	108.38	107.50	-2	7,251	-0.03%
2018/11/30	0	0.00	2	106.50	106.50	-2	7,250	-0.03%
2018/11/29	0	0.00	1	105.00	104.50	-1	7,195	-0.01%
2018/11/28	1	103.00	1	104.00	104.50	0	7,174	0.00%
2018/11/27	3	104.17	0	0.00	104.50	3	7,105	0.04%
2018/11/26	3	107.17	1	108.50	106.50	2	7,115	0.03%
2018/11/15	0	0.00	1	107.00	107.50	-1	7,286	-0.01%
2018/11/14	1	106.00	0	0.00	106.00	1	7,306	0.01%
2018/11/09	7	107.79	0	0.00	107.50	7	7,248	0.10%
2018/11/07	1	110.50	0	0.00	110.50	1	7,183	0.01%
2018/11/05	0	0.00	1	109.50	111.50	-1	7,170	-0.01%
2018/11/02	1	107.50	0	0.00	109.00	1	7,123	0.01%
2018/11/01	1	110.50	0	0.00	110.00	1	7,083	0.01%
2018/10/31	1	110.00	1	110.00	112.00	0	7,132	0.00%
2018/10/30	0	0.00	1	109.00	108.00	-1	7,088	-0.01%
2018/10/29	1	108.50	0	0.00	108.50	1	7,068	0.01%
2018/10/25	2	107.50	0	0.00	107.50	2	7,129	0.03%
2018/10/24	3	111.17	0	0.00	112.00	3	7,081	0.04%
2018/10/23	2	112.50	0	0.00	113.00	2	7,021	0.03%
2018/10/22	0	0.00	2	114.50	114.50	-2	6,983	-0.03%
2018/10/19	1	112.00	1	114.00	113.50	0	7,031	0.00%
2018/10/17	52	115.92	0	0.00	114.50	52	7,036	0.74%
2018/10/12	101	113.01	4	118.38	118.50	97	6,930	1.40%	大買/
2018/10/11	4	115.63	0	0.00	114.00	4	6,817	0.06%
2018/10/09	0	0.00	2	123.50	124.00	-2	6,592	-0.03%
2018/10/08	0	0.00	1	120.00	121.50	-1	6,555	-0.02%
2018/10/05	1	121.00	0	0.00	120.50	1	6,510	0.02%
2018/10/03	5	125.80	0	0.00	124.50	5	6,360	0.08%
2018/10/02	5	127.50	1	127.50	127.00	4	6,321	0.06%
2018/10/01	1	126.50	3	128.50	128.50	-2	6,351	-0.03%
2018/09/28	3	126.50	0	0.00	128.00	3	6,385	0.05%
2018/09/21	0	0.00	145	128.64	128.00	-145	6,626	-2.19%	大賣/鉅額交易
2018/09/20	0	0.00	1	122.50	122.00	-1	6,539	-0.02%
2018/09/19	0	0.00	2	122.00	122.00	-2	6,578	-0.03%
2018/09/14	0	0.00	5	121.60	121.50	-5	6,739	-0.07%
2018/09/10	2	119.00	0	0.00	118.50	2	7,005	0.03%
2018/09/07	1	118.50	2	119.75	120.00	-1	7,272	-0.01%
2018/09/06	4	118.75	2	120.00	119.50	2	7,315	0.03%
2018/09/05	3	120.00	0	0.00	120.00	3	7,372	0.04%
2018/09/04	3	120.00	2	121.00	121.50	1	7,404	0.01%
2018/09/03	7	120.36	0	0.00	120.00	7	7,431	0.09%
2018/08/31	4	120.75	0	0.00	123.00	4	7,459	0.05%
2018/08/28	2	123.00	2	123.00	123.00	0	7,511	0.00%
2018/08/27	0	0.00	4	123.50	123.50	-4	7,587	-0.05%
2018/08/24	1	123.00	0	0.00	121.50	1	7,653	0.01%
2018/08/23	0	0.00	7	121.57	123.00	-7	8,385	-0.08%
2018/08/22	1	119.50	0	0.00	120.00	1	8,445	0.01%
2018/08/20	0	0.00	4	118.63	117.50	-4	8,565	-0.05%
2018/08/16	1	117.50	0	0.00	118.50	1	8,693	0.01%
2018/08/14	0	0.00	1	118.00	118.00	-1	8,768	-0.01%
2018/08/13	2	117.00	2	118.50	117.00	0	8,774	0.00%
2018/08/10	5	118.90	0	0.00	119.00	5	8,810	0.06%
2018/08/08	0	0.00	2	121.00	121.00	-2	9,091	-0.02%
2018/08/01	0	0.00	2	119.50	120.00	-2	9,409	-0.02%
2018/07/31	0	0.00	2	119.50	120.50	-2	9,434	-0.02%
2018/07/30	1	118.00	0	0.00	118.50	1	9,419	0.01%
2018/07/26	0	0.00	2	118.00	118.00	-2	9,474	-0.02%
2018/07/24	0	0.00	2	114.50	116.00	-2	9,425	-0.02%
2018/07/23	1	112.50	0	0.00	114.00	1	9,375	0.01%
2018/07/20	0	0.00	1	112.50	113.00	-1	9,359	-0.01%
2018/07/19	3.8	112.87	0	0.00	113.00	3.8	9,442	0.04%
2018/07/17	2	112.25	0	0.00	112.50	2	9,511	0.02%
2018/07/16	1	115.00	0	0.00	114.50	1	9,494	0.01%
2018/07/11	2	113.50	0	0.00	114.00	2	9,635	0.02%
2018/07/09	1	116.00	0	0.00	115.50	1	9,664	0.01%
2018/07/06	1	115.50	1	115.50	113.00	0	9,584	0.00%
2018/07/05	1	116.00	2	116.00	116.50	-1	9,554	-0.01%
2018/07/03	0	0.00	4	124.25	124.00	-4	9,268	-0.04%
2018/06/29	0	0.00	21	120.57	121.50	-21	8,965	-0.23%
2018/06/28	6	117.42	1	117.50	117.50	5	8,658	0.06%
2018/06/26	0	0.00	1.7	117.79	118.00	-1.7	8,530	-0.02%
2018/06/25	0	0.00	1	118.50	118.00	-1	8,443	-0.01%
2018/06/21	0	0.00	3	115.83	115.50	-3	8,308	-0.04%
2018/06/20	0	0.00	4	113.00	114.50	-4	8,327	-0.05%
2018/06/19	5	110.00	0	0.00	111.00	5	8,344	0.06%
2018/06/15	1	111.00	1	112.00	112.50	0	8,192	0.00%
2018/06/14	3	114.17	0	0.00	113.50	3	7,897	0.04%
2018/06/13	14	114.57	0	0.00	115.50	14	7,828	0.18%
2018/06/12	0	0.00	1	116.50	116.00	-1	7,931	-0.01%
2018/06/08	2	115.50	0	0.00	116.00	2	7,857	0.03%
2018/06/07	2	115.00	0	0.00	116.50	2	7,850	0.03%
2018/06/06	1	114.50	0	0.00	115.50	1	7,864	0.01%
2018/06/05	0	0.00	2	116.50	115.50	-2	7,859	-0.03%
2018/06/04	0	0.00	1	117.00	117.00	-1	7,834	-0.01%
2018/06/01	16	114.69	0	0.00	115.00	16	7,813	0.20%
2018/05/31	0	0.00	9	118.33	115.00	-9	7,713	-0.12%
2018/05/30	7	115.14	0	0.00	116.50	7	6,985	0.10%
2018/05/28	0	0.00	1	116.00	117.00	-1	6,987	-0.01%
2018/05/25	1	115.00	0	0.00	115.00	1	6,962	0.01%
2018/05/17	2	117.50	27.5	118.20	117.50	-25.5	7,177	-0.36%
2018/05/16	0	0.00	6	114.75	115.50	-6	7,113	-0.08%
2018/05/14	1	114.50	4	115.13	114.50	-3	7,318	-0.04%
2018/05/11	0	0.00	11	113.77	114.50	-11	7,367	-0.15%
2018/05/07	0	0.00	1	110.50	110.50	-1	7,317	-0.01%
2018/05/04	1	109.00	0	0.00	109.00	1	7,393	0.01%
2018/05/02	0	0.00	2	109.75	110.50	-2	7,478	-0.03%
2018/04/30	0	0.00	2	109.00	109.50	-2	7,476	-0.03%
2018/04/26	0	0.00	1	108.50	108.50	-1	7,538	-0.01%
2018/04/25	12	107.21	0	0.00	107.50	12	7,551	0.16%
2018/04/23	1	107.50	0	0.00	108.00	1	7,520	0.01%
2018/04/20	1	108.50	0	0.00	109.00	1	7,488	0.01%
2018/04/19	1	109.00	1	110.50	109.50	0	7,464	0.00%
2018/04/17	1	108.50	0	0.00	108.00	1	7,577	0.01%
2018/04/16	2	109.00	0	0.00	109.50	2	7,631	0.03%
2018/04/13	30	109.50	0	0.00	110.00	30	7,875	0.38%
2018/04/12	125	110.00	0	0.00	110.50	125	7,912	1.58%	大買/鉅額交易
2018/04/09	0	0.00	3.2	110.24	112.00	-3.2	8,083	-0.04%
2018/04/03	2	107.25	0	0.00	107.50	2	8,148	0.02%
2018/03/30	2	108.00	0	0.00	108.50	2	8,499	0.02%
2018/03/29	2	108.50	0.7	109.00	109.00	1.3	8,424	0.01%
2018/03/27	4	109.75	0	0.00	110.00	4	8,386	0.05%
2018/03/23	1	109.00	0	0.00	110.00	1	8,368	0.01%
2018/03/22	7	110.93	7	113.14	111.00	0	8,418	0.00%
2018/03/19	1	109.50	0	0.00	109.50	1	8,439	0.01%
2018/03/14	2	106.00	1	108.00	107.50	1	8,258	0.01%
2018/03/07	1	105.50	0	0.00	105.50	1	8,334	0.01%
2018/03/06	5	105.20	0	0.00	106.00	5	8,309	0.06%
2018/03/01	7	105.64	0	0.00	106.00	7	8,329	0.08%
2018/02/27	6	108.67	4	110.00	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	2	106.50	0	0.00	106.50	2	8,038	0.02%
2018/02/21	0	0.00	5	108.80	109.50	-5	7,933	-0.06%
2018/02/09	4	104.75	0	0.00	105.50	4	7,663	0.05%
2018/02/07	0	0.00	6	108.67	107.50	-6	7,433	-0.08%
2018/02/06	4	104.00	0	0.00	103.00	4	7,156	0.06%
2018/02/05	2	104.00	0	0.00	107.50	2	6,991	0.03%
2018/01/30	1	112.50	0	0.00	109.50	1	6,615	0.02%
2018/01/29	0	0.00	1	113.00	114.50	-1	6,493	-0.02%
2018/01/22	3	106.67	0	0.00	109.00	3	6,004	0.05%
2018/01/18	0	0.00	0.5	108.00	109.00	-0.5	5,876	-0.01%
2018/01/12	4	109.50	0	0.00	108.50	4	5,742	0.07%
2018/01/11	0	0.00	3	108.50	109.00	-3	5,631	-0.05%
2018/01/10	2	109.25	2.3	108.00	108.00	-0.3	5,523	-0.01%
2018/01/09	2	109.00	5	109.10	110.00	-3	5,373	-0.06%
2018/01/08	0	0.00	1	105.00	105.50	-1	5,097	-0.02%
2018/01/03	0	0.00	1.1	104.42	103.50	-1.1	4,853	-0.02%
2018/01/02	1	102.00	1	102.00	103.50	0	4,709	0.00%