台化 (1326)-統一-台南券商分點個股進出

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
56.4
漲跌
▼0.2
漲幅
-0.35%
成交量
3,692張
產業
上市塑膠類股
980人加入追蹤

立即追蹤
本地時間:13:30

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－統一-台南券商分點個股進出

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

統一-台南券商分點個股進出
統一-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	1	57.10	200.3	56.80	56.40	-199.3	4,527	-4.40%	大賣/鉅額交易
2024/05/13	0	0.00	2	56.50	56.60	-2	4,519	-0.04%
2024/05/10	0	0.00	216	56.02	56.60	-216	4,502	-4.80%	大賣/鉅額交易
2024/05/09	1	56.00	0	0.00	56.10	1	4,506	0.02%
2024/05/08	0	0.00	1	56.70	56.40	-1	4,498	-0.02%
2024/05/06	3	56.70	1	57.00	56.50	2	4,489	0.05%
2024/05/03	2	56.30	2	56.60	56.10	0	4,479	0.00%
2024/05/02	0	0.00	1	55.60	55.70	-1	4,396	-0.02%
2024/04/30	1	55.80	17	55.90	55.50	-16	4,408	-0.36%
2024/04/29	0	0.00	4	54.88	55.80	-4	4,363	-0.09%
2024/04/26	0	0.00	2	54.10	53.90	-2	4,319	-0.05%
2024/04/25	56	54.01	0	0.00	54.00	56	4,352	1.29%
2024/04/24	1	55.10	0	0.00	54.80	1	4,354	0.02%
2024/04/22	0	0.00	9	53.88	55.10	-9	4,746	-0.19%
2024/04/19	110	52.93	5	53.70	52.40	105	4,638	2.26%	大買/鉅額交易
2024/04/18	40	53.50	0	0.00	53.60	40	4,458	0.90%
2024/04/17	60	53.67	0	0.00	53.60	60	4,430	1.35%
2024/04/16	126	54.07	0	0.00	53.90	126	4,398	2.87%	大買/鉅額交易
2024/04/15	58	55.17	0	0.00	55.00	58	4,305	1.35%
2024/04/12	1	55.00	1	55.30	55.30	0	4,279	0.00%
2024/04/11	45	55.32	0	0.00	55.50	45	4,223	1.07%
2024/04/10	1	56.00	1	56.00	56.10	0	4,184	0.00%
2024/04/08	1	54.80	11	55.00	55.10	-10	4,174	-0.24%
2024/04/03	20.1	55.40	7	55.40	55.10	13.1	4,177	0.31%
2024/04/02	1	55.70	0	0.00	55.90	1	4,157	0.02%
2024/04/01	1	56.20	0	0.00	56.10	1	4,189	0.02%
2024/03/29	0	0.00	2	55.40	55.20	-2	4,160	-0.05%
2024/03/28	3	54.63	0	0.00	54.70	3	4,129	0.07%
2024/03/27	1	55.30	0	0.00	55.10	1	4,193	0.02%
2024/03/26	1	55.50	1	55.50	55.60	0	4,189	0.00%
2024/03/25	1	54.50	0	0.00	54.60	1	4,165	0.02%
2024/03/22	41	54.38	0	0.00	54.60	41	4,170	0.98%
2024/03/21	110	54.34	0	0.00	54.90	110	4,159	2.64%	大買/鉅額交易
2024/03/20	60.1	53.62	0	0.00	53.70	60.1	4,202	1.43%
2024/03/19	56	54.89	0	0.00	54.70	56	4,127	1.36%
2024/03/18	25	55.20	1	55.20	55.10	24	4,128	0.58%
2024/03/15	36	55.29	0	0.00	55.60	36	4,145	0.87%
2024/03/14	1	55.20	2	55.70	55.90	-1	4,091	-0.02%
2024/03/13	1	55.00	0	55.20	54.90	1	4,071	0.02%
2024/03/12	0	0.00	1	55.70	55.70	-1	4,042	-0.02%
2024/03/08	10	54.60	0	0.00	54.80	10	4,076	0.25%
2024/03/07	2	54.60	1	55.20	55.00	1	4,048	0.03%
2024/03/06	1	55.00	0	55.30	55.00	1	3,998	0.02%
2024/03/05	21.1	55.32	0	0.00	55.00	21.1	4,058	0.52%
2024/03/04	0	55.90	0	0.00	55.70	0	4,026	0.00%
2024/03/01	1	56.10	0	0.00	56.10	1	4,065	0.03%
2024/02/27	0	56.10	0	0.00	56.10	0	3,963	0.00%
2024/02/26	0	56.20	0	0.00	56.40	0	3,947	0.00%
2024/02/23	2	56.80	2	56.75	56.60	0	3,925	0.00%
2024/02/22	6	57.08	0	0.00	56.80	6	3,984	0.15%
2024/02/19	0	0.00	1	58.10	58.10	-1	4,096	-0.02%
2024/02/15	7	55.87	1.1	56.69	56.50	5.9	4,172	0.14%
2024/02/05	0	57.20	0	0.00	57.10	0	4,077	0.00%
2024/01/31	0	56.70	0	0.00	56.60	0	4,044	0.00%
2024/01/30	0	57.00	0	0.00	56.80	0	4,045	0.00%
2024/01/29	0	0.00	20	58.30	57.90	-20	4,067	-0.49%
2024/01/26	1	57.40	0	0.00	57.70	1	4,057	0.02%
2024/01/25	0	56.70	1	56.50	56.60	-1	4,031	-0.02%
2024/01/24	0	0.00	1	56.20	56.80	-1	4,041	-0.02%
2024/01/23	7.1	55.57	0	0.00	55.70	7.1	4,043	0.18%
2024/01/22	20.1	56.00	0	0.00	55.60	20.1	4,008	0.50%
2024/01/19	0	56.10	0	0.00	55.90	0	3,970	0.00%
2024/01/18	21.1	56.00	0	0.00	55.80	21.1	3,962	0.53%
2024/01/17	76.2	56.33	0	0.00	55.80	76.2	3,929	1.94%
2024/01/16	39.1	57.62	0	0.00	57.00	39.1	3,771	1.04%
2024/01/15	11	59.99	0	0.00	59.70	11	3,487	0.32%
2024/01/12	6	60.30	0.3	60.40	60.10	5.7	3,487	0.16%
2024/01/11	0	0.00	10	60.10	60.30	-10	3,525	-0.28%
2024/01/10	25	60.44	0	0.00	60.30	25	3,706	0.67%
2024/01/09	20	60.90	0	0.00	60.80	20	3,701	0.54%
2024/01/08	20	61.15	0	0.00	61.00	20	3,740	0.53%
2024/01/03	5	61.30	0	0.00	61.10	5	3,849	0.13%
2024/01/02	0	0.00	3	62.30	62.30	-3	3,797	-0.08%
2023/12/25	0	0.00	0.1	61.60	61.50	-0.1	3,797	0.00%
2023/12/22	29	61.61	0	0.00	61.40	29	3,852	0.75%
2023/12/20	4	62.50	0	0.00	63.00	4	3,762	0.11%
2023/12/19	0	0.00	0.5	63.00	62.80	-0.5	3,695	-0.01%
2023/12/14	0	0.00	1	63.50	63.50	-1	3,661	-0.03%
2023/12/13	4	62.58	0	0.00	62.60	4	3,642	0.11%
2023/12/12	0	63.00	0	0.00	63.00	0	3,713	0.00%
2023/12/05	0	0.00	1	64.00	64.00	-1	3,758	-0.03%
2023/12/04	1	63.50	2	63.70	63.70	-1	3,734	-0.03%
2023/12/01	1	63.90	10	64.20	64.00	-9	3,729	-0.24%
2023/11/27	0	0.00	0.1	63.60	63.30	-0.1	3,716	0.00%
2023/11/21	0	0.00	1	64.80	65.00	-1	3,766	-0.03%
2023/11/17	0.1	64.50	0	0.00	64.20	0.1	3,776	0.00%
2023/11/16	2	64.50	39	64.55	65.00	-37	3,822	-0.97%
2023/11/15	0	0.00	2	63.75	64.00	-2	3,789	-0.05%
2023/11/09	0	0.00	41	62.90	62.80	-41	4,214	-0.97%
2023/11/08	0	0.00	2	62.50	62.80	-2	4,229	-0.05%
2023/11/07	0	62.80	1	63.20	63.20	-1	4,223	-0.02%
2023/11/06	3	62.90	15	62.90	63.20	-12	4,222	-0.28%
2023/11/03	0	0.00	5	62.10	62.30	-5	4,165	-0.12%
2023/10/30	22.6	60.63	0	0.00	60.80	22.6	4,231	0.53%
2023/10/27	1	60.80	0	0.00	60.80	1	4,244	0.02%
2023/10/26	46	60.74	0	0.00	60.60	46	4,262	1.08%
2023/10/20	1	62.50	0	0.00	62.00	1	4,208	0.02%
2023/10/18	0	0.00	1	64.80	64.80	-1	4,174	-0.02%
2023/10/17	0	0.00	1	63.80	63.70	-1	3,985	-0.03%
2023/10/16	1	63.50	22	63.60	63.80	-21	3,978	-0.53%
2023/10/13	0	0.00	53.1	62.40	62.80	-53.1	3,954	-1.34%
2023/10/12	1	62.50	20	62.60	63.00	-19	3,928	-0.48%
2023/10/11	0	0.00	20	61.60	61.90	-20	3,928	-0.51%
2023/10/05	0.4	60.87	0	0.00	60.90	0.4	3,922	0.01%
2023/10/04	11	60.22	0	0.00	60.20	11	3,916	0.28%
2023/10/03	10	61.10	0	0.00	61.00	10	3,892	0.26%
2023/10/02	50	61.56	0	0.00	61.40	50	3,937	1.27%
2023/09/28	5	61.30	0	0.00	61.50	5	4,040	0.12%
2023/09/27	15	62.01	0	0.00	61.70	15	4,062	0.37%
2023/09/26	2	63.50	0	0.00	63.20	2	4,044	0.05%
2023/09/21	0	0.00	2	64.45	63.90	-2	4,132	-0.05%
2023/09/20	0	0.00	2	65.10	64.80	-2	4,099	-0.05%
2023/09/19	1	63.50	0	0.00	64.10	1	4,061	0.02%
2023/09/12	0	0.00	20	64.60	64.70	-20	3,892	-0.51%
2023/09/11	0	0.00	1	64.10	64.20	-1	3,882	-0.03%
2023/09/08	1	63.50	0	0.00	63.50	1	3,869	0.03%
2023/09/06	0.4	63.50	0	0.00	63.00	0.4	3,883	0.01%
2023/09/04	0	0.00	4	64.40	64.40	-4	3,870	-0.10%
2023/08/29	0	0.00	2	61.90	61.80	-2	3,678	-0.05%
2023/08/25	2	60.60	2	60.80	60.70	0	3,740	0.00%
2023/08/23	4	60.55	0	0.00	60.50	4	3,701	0.11%
2023/08/22	4.2	60.52	0	0.00	60.50	4.2	3,662	0.12%
2023/08/18	22	60.91	22	62.00	62.10	0	3,536	0.00%
2023/08/17	36	60.44	8	62.08	62.00	28	3,448	0.81%
2023/08/16	27	62.41	0	0.00	62.80	27	3,251	0.83%
2023/08/15	24	63.73	1	64.60	63.60	23	3,197	0.72%
2023/08/14	10	64.70	0	0.00	64.60	10	3,138	0.32%
2023/08/09	0	0.00	1	66.00	66.20	-1	3,171	-0.03%
2023/08/08	4	65.40	0	0.00	65.40	4	3,182	0.13%
2023/08/07	1	66.50	0	0.00	66.50	1	3,151	0.03%
2023/08/04	0	0.00	22	66.78	67.00	-22	3,164	-0.70%
2023/08/02	0	0.00	2	65.80	65.40	-2	3,104	-0.06%
2023/08/01	0	0.00	4	66.80	66.50	-4	3,078	-0.13%
2023/07/31	0	0.00	0	65.90	65.40	0	3,033	0.00%
2023/07/27	2	65.35	0	0.00	65.30	2	2,997	0.07%
2023/07/26	4	65.40	0	65.40	65.40	4	3,002	0.13%
2023/07/25	0	0.00	0	64.40	64.10	0	2,982	0.00%
2023/07/24	0	0.00	0	64.40	64.10	0	2,977	0.00%
2023/07/21	1	64.40	0	64.70	64.10	1	2,980	0.03%
2023/07/20	1	64.30	0.1	64.70	64.70	0.9	2,951	0.03%
2023/07/19	2	64.55	0	0.00	64.30	2	2,928	0.07%
2023/07/18	0	0.00	20.4	64.50	64.40	-20.4	2,912	-0.70%
2023/07/13	7.1	64.27	0	64.80	64.10	7	2,844	0.25%
2023/07/12	1	64.20	0	0.00	64.30	1	2,811	0.04%
2023/07/11	7	64.21	0	0.00	64.20	7	2,804	0.25%
2023/07/10	21	63.76	0	0.00	63.60	21	2,789	0.75%
2023/07/07	2.1	63.57	0	0.00	63.70	2.1	2,762	0.08%
2023/07/06	57	64.49	0	0.00	64.40	57	2,708	2.11%
2023/07/05	30	65.94	0	0.00	65.60	30	2,585	1.16%
2023/07/04	4	66.70	0	0.00	66.30	4	2,515	0.16%
2023/06/30	4	67.10	0	0.00	67.10	4	2,459	0.16%
2023/06/28	4	67.70	0	0.00	67.60	4	2,399	0.17%
2023/06/19	20	67.90	0	0.00	67.80	20	2,403	0.83%
2023/06/15	20	68.20	0	0.00	68.40	20	2,327	0.86%
2023/06/14	0.1	68.42	0	0.00	68.40	0.1	2,396	0.01%
2023/06/12	0	68.80	5	68.80	68.80	-5	2,408	-0.21%
2023/06/06	0	0.00	0	69.30	69.50	0	2,507	0.00%
2023/06/02	0	68.70	20	69.00	68.70	-20	2,499	-0.80%
2023/06/01	0	68.60	0	0.00	68.20	0	2,519	0.00%
2023/05/30	0	69.00	0	0.00	68.60	0	2,419	0.00%
2023/05/29	2	69.50	0	0.00	69.40	2	2,403	0.08%
2023/05/19	0	0.00	0	70.00	70.30	0	2,342	0.00%
2023/05/18	0	0.00	0	69.50	69.90	0	2,285	0.00%
2023/05/17	0	0.00	5	69.72	69.70	-5	2,266	-0.22%
2023/05/08	1	67.50	0	0.00	68.40	1	2,206	0.05%
2023/05/04	3	68.90	0	0.00	69.00	3	2,225	0.13%
2023/04/27	0	0.00	5	68.96	69.00	-5	2,452	-0.20%
2023/04/24	0	69.60	0	0.00	69.40	0	2,472	0.00%
2023/04/20	0	68.80	0	0.00	68.80	0	2,512	0.00%
2023/04/18	0	69.60	0	69.70	69.50	0	2,566	0.00%
2023/04/17	1	69.90	0	70.10	69.90	1	2,568	0.04%
2023/04/14	0	0.00	0	70.10	70.20	0	2,569	0.00%
2023/04/10	0	0.00	0	69.60	69.50	0	2,547	0.00%
2023/04/07	0	0.00	0	69.40	69.40	0	2,544	0.00%
2023/04/06	0	69.00	0	0.00	68.80	0	2,544	0.00%
2023/03/31	0	0.00	1	69.80	69.10	-1	2,542	-0.04%
2023/03/28	0	0.00	0	69.50	69.50	0	2,507	0.00%
2023/03/24	1.1	68.91	0	69.00	68.80	1.1	2,571	0.04%
2023/03/23	0	0.00	20	69.00	69.60	-20	2,560	-0.78%
2023/03/22	0	0.00	1	68.60	68.30	-1	2,562	-0.04%
2023/03/21	0	0.00	0	68.50	68.10	0	2,583	0.00%
2023/03/20	1	68.00	0	0.00	68.00	1	2,584	0.04%
2023/03/16	40	67.34	9	67.50	67.50	31	2,565	1.21%
2023/03/15	1	68.02	0	0.00	68.00	1	2,552	0.04%
2023/03/14	3	68.50	0	0.00	68.40	3	2,550	0.12%
2023/03/13	4	69.00	0	0.00	69.10	4	2,525	0.16%
2023/03/10	24	69.60	6	69.30	69.40	18	2,508	0.72%
2023/03/09	0	70.40	0	0.00	70.20	0	2,493	0.00%
2023/03/08	6	70.70	0	0.00	71.10	6	2,544	0.24%
2023/03/07	0.1	70.50	0	0.00	70.90	0.1	2,551	0.00%
2023/03/02	0	70.50	0	0.00	70.40	0	2,654	0.00%
2023/02/24	3	72.00	0	0.00	71.20	3	2,682	0.11%
2023/02/23	0	71.40	0	72.10	71.90	0	2,671	0.00%
2023/02/16	0	0.00	1	71.30	71.20	-1	2,887	-0.03%
2023/02/13	3	70.50	0	0.00	70.90	3	3,009	0.10%
2023/02/10	1	70.30	1	70.80	70.90	0	3,019	0.00%
2023/02/09	0.1	71.22	0	0.00	70.90	0.1	3,030	0.00%
2023/02/08	0	0.00	2	71.10	71.20	-2	3,029	-0.07%
2023/02/03	5	71.44	0	0.00	71.50	5	3,035	0.17%
2023/02/02	1	71.80	0	0.00	72.00	1	3,065	0.03%
2023/02/01	0	72.70	0	0.00	72.60	0	3,075	0.00%
2023/01/31	4	72.50	0	0.00	72.20	4	3,119	0.13%
2023/01/30	0	0.00	4	74.00	74.00	-4	3,078	-0.13%
2023/01/13	0	0.00	3	72.30	72.40	-3	2,984	-0.10%
2023/01/12	0	0.00	4	71.40	71.20	-4	3,083	-0.13%
2023/01/11	0	71.63	0	0.00	71.20	0	3,105	0.00%
2023/01/10	0	0.00	1	72.50	72.50	-1	3,120	-0.03%
2023/01/09	0	0.00	4	73.50	73.50	-4	3,119	-0.13%
2023/01/06	0	0.00	0	71.10	71.30	0	3,091	0.00%
2023/01/05	0	0.00	0	71.30	70.90	0	3,149	0.00%
2023/01/03	1	69.90	0	0.00	70.50	1	3,257	0.03%
2022/12/30	0.1	70.50	0	0.00	70.50	0.1	3,248	0.00%
2022/12/21	1	69.00	0	0.00	69.40	1	3,515	0.03%
2022/12/20	9	70.24	0	0.00	69.20	9	3,547	0.25%
2022/12/19	1	70.41	0	0.00	70.40	1	3,570	0.03%
2022/12/16	1.1	70.43	0	0.00	70.80	1.1	3,580	0.03%
2022/12/15	0	0.00	0	71.90	71.60	0	3,561	0.00%
2022/12/14	0	0.00	0	71.70	71.50	0	3,577	0.00%
2022/12/09	0	71.20	0	0.00	70.90	0	3,604	0.00%
2022/12/07	0	0.00	0.1	73.50	72.70	-0.1	3,588	0.00%
2022/12/02	0	74.90	5	75.00	74.50	-5	3,566	-0.14%
2022/12/01	0.1	75.30	0	0.00	75.40	0.1	3,609	0.00%
2022/11/30	0	0.00	0	74.15	76.10	0	3,573	0.00%
2022/11/29	0	0.00	0	73.15	74.00	0	3,500	0.00%
2022/11/28	1	72.20	1	73.58	73.40	0	3,502	0.00%
2022/11/24	0	0.00	0.1	72.98	73.80	-0.1	3,513	0.00%
2022/11/23	0	0.00	0.1	72.28	72.50	-0.1	3,512	0.00%
2022/11/22	0	0.00	0.1	72.03	72.50	-0.1	3,524	0.00%
2022/11/18	1	71.80	0	0.00	72.00	1	3,473	0.03%
2022/11/14	0	0.00	12	73.63	74.00	-12	3,372	-0.36%
2022/11/11	0	0.00	4	72.10	72.50	-4	3,289	-0.12%
2022/11/10	0	0.00	1	70.60	70.80	-1	3,235	-0.03%
2022/11/09	0	0.00	0	70.20	70.50	0	3,233	0.00%
2022/11/07	0	0.00	5	69.68	69.80	-5	3,210	-0.16%
2022/11/04	1	68.00	0	0.00	69.10	1	3,209	0.03%
2022/11/03	10	68.50	0	0.00	68.70	10	3,219	0.31%
2022/11/01	0	0.00	10	69.30	69.60	-10	3,194	-0.31%
2022/10/31	2	67.80	2	68.70	69.50	0	3,193	0.00%
2022/10/27	0	0.00	1	69.20	69.00	-1	3,216	-0.03%
2022/10/24	0	0.00	4	68.30	68.10	-4	3,197	-0.13%
2022/10/20	4	66.50	0	0.00	67.90	4	3,193	0.13%
2022/10/18	0	0.00	14	67.53	68.10	-14	3,103	-0.45%
2022/10/17	23	65.46	0	67.70	66.50	23	3,150	0.73%
2022/10/13	10	66.00	0	0.00	65.40	10	3,295	0.30%
2022/10/12	5	66.22	0	0.00	66.70	5	3,340	0.15%
2022/10/05	0	0.00	10	68.90	69.00	-10	3,552	-0.28%
2022/10/03	0	0.00	0	69.10	68.80	0	3,777	0.00%
2022/09/30	0	0.00	0	68.80	69.10	0	3,837	0.00%
2022/09/27	2	67.90	20	68.10	67.60	-18	3,893	-0.46%
2022/09/21	1	67.60	0	0.00	67.70	1	4,087	0.02%
2022/09/16	2	67.90	0	0.00	67.80	2	4,474	0.04%
2022/09/15	10	67.80	0	0.00	68.70	10	4,474	0.22%
2022/09/14	1	67.90	0	0.00	68.10	1	4,484	0.02%
2022/09/13	0	0.00	10	69.70	69.50	-10	4,516	-0.22%
2022/09/12	0	0.00	0	69.10	69.30	0	4,541	0.00%
2022/09/07	4	67.20	0	0.00	67.00	4	4,643	0.09%
2022/09/06	0.1	68.00	0	0.00	68.20	0.1	4,676	0.00%
2022/09/05	10	67.20	0	0.00	67.70	10	4,717	0.21%
2022/09/02	20	67.20	0	0.00	67.00	20	4,785	0.42%
2022/09/01	10	67.30	0	0.00	67.50	10	4,805	0.21%
2022/08/29	0	68.90	0	0.00	68.60	0	4,797	0.00%
2022/08/26	10	70.40	0	0.00	69.90	10	4,776	0.21%
2022/08/23	10	70.00	0	0.00	69.50	10	5,138	0.19%
2022/08/22	10	70.00	0	0.00	70.50	10	5,233	0.19%
2022/08/16	0.1	70.50	0	0.00	70.00	0.1	5,402	0.00%
2022/08/10	3	68.30	0	0.00	68.30	3	5,530	0.05%
2022/08/08	0.1	69.30	0	0.00	68.70	0.1	5,562	0.00%
2022/08/05	5	69.60	0	0.00	69.10	5	5,613	0.09%
2022/08/04	0.1	68.70	0	0.00	69.00	0.1	5,669	0.00%
2022/08/03	0.1	68.90	70	68.70	69.30	-69.9	5,633	-1.24%
2022/08/02	9	68.69	20	68.60	68.90	-11	5,637	-0.20%
2022/08/01	5	70.60	0	0.00	70.10	5	5,604	0.09%
2022/07/29	1	69.40	0	0.00	70.00	1	5,627	0.02%
2022/07/25	0	69.10	4	68.50	68.90	-4	5,547	-0.07%
2022/07/21	0	0.00	1	67.50	67.70	-1	5,545	-0.02%
2022/07/20	1	67.00	4	67.40	66.80	-3	5,537	-0.05%
2022/07/19	10	66.00	0	0.00	66.50	10	5,517	0.18%
2022/07/18	10	65.40	0	66.00	65.80	10	5,492	0.18%
2022/07/15	40	65.85	1	66.00	65.60	39	5,469	0.71%
2022/07/13	1	66.80	1	66.70	66.30	0	5,517	0.00%
2022/07/12	72.1	65.73	0	0.00	64.60	72.1	5,386	1.34%
2022/07/11	1.1	69.53	0	0.00	69.50	1.1	5,157	0.02%
2022/07/08	51	70.43	0	0.00	70.10	51	5,154	0.99%
2022/07/07	63	70.13	0	71.50	70.70	63	5,095	1.24%
2022/07/06	9	71.27	4	71.40	71.20	5	5,061	0.10%
2022/07/05	10	73.46	2	73.60	72.80	8	4,998	0.16%
2022/07/01	2	74.00	0	0.00	73.70	2	4,933	0.04%
2022/06/30	2	74.90	0	0.00	74.70	2	4,919	0.04%
2022/06/29	1	76.20	0	0.00	76.30	1	4,856	0.02%
2022/06/28	13	77.10	0	0.00	76.80	13	4,802	0.27%
2022/06/27	0	0.00	15	81.80	81.50	-15	4,712	-0.32%
2022/06/23	1	80.40	1	80.60	80.60	0	4,571	0.00%
2022/06/21	0	0.00	0	80.73	81.20	0	4,575	0.00%
2022/06/20	0	80.20	2	80.20	80.00	-2	4,572	-0.04%
2022/06/17	0	0.00	10	81.30	81.30	-10	4,552	-0.22%
2022/06/15	0	0.00	4	81.90	81.80	-4	4,522	-0.09%
2022/06/13	1	80.50	0	0.00	81.30	1	4,531	0.02%
2022/06/10	0	0.00	1	82.50	82.50	-1	4,494	-0.02%
2022/06/09	0	0.00	3	81.90	82.40	-3	4,497	-0.07%
2022/06/06	0	81.70	0	0.00	82.00	0	4,524	0.00%
2022/05/30	0	0.00	6.1	81.50	81.70	-6.1	4,399	-0.14%
2022/05/25	0	0.00	51.1	80.00	80.40	-51.1	4,348	-1.17%
2022/05/24	0	0.00	50.1	79.60	80.00	-50.1	4,370	-1.15%
2022/05/23	0	0.00	22.1	79.98	80.00	-22.1	4,368	-0.51%
2022/05/20	1	79.20	1.2	79.20	79.70	-0.2	4,387	0.00%
2022/05/19	0.1	78.30	0	0.00	78.40	0.1	4,345	0.00%
2022/05/18	0	0.00	0.1	79.50	79.20	-0.1	4,320	0.00%
2022/05/16	20	77.20	0	0.00	77.30	20	4,286	0.47%
2022/05/13	10	77.30	0	0.00	77.20	10	4,267	0.23%
2022/05/12	30	77.40	0	0.00	76.10	30	4,236	0.71%
2022/05/11	20	78.20	0	0.00	78.20	20	4,168	0.48%
2022/05/10	50	78.60	0.1	78.90	78.70	49.9	4,149	1.20%
2022/05/06	0	79.40	0	0.00	79.20	0	4,111	0.00%
2022/05/04	0	0.00	0.1	80.00	80.00	-0.1	4,118	0.00%
2022/04/28	5	79.10	0	0.00	79.90	5	4,266	0.12%
2022/04/27	1	79.50	0.4	79.48	79.10	0.6	4,229	0.01%
2022/04/26	0	0.00	104.1	80.30	80.70	-104.1	4,223	-2.46%	大賣/鉅額交易
2022/04/25	1	79.30	50.3	79.80	80.20	-49.3	4,143	-1.19%
2022/04/22	0	0.00	5	80.24	81.10	-5	4,059	-0.12%
2022/04/21	0	0.00	21	80.86	80.90	-21	3,986	-0.53%
2022/04/20	20	79.20	0.2	79.73	80.00	19.9	3,933	0.50%
2022/04/19	0	0.00	0.1	79.40	79.70	-0.1	3,826	0.00%
2022/04/18	1	79.10	0.3	79.36	79.00	0.8	3,840	0.02%
2022/04/15	0	0.00	1	79.50	79.30	-1	3,837	-0.03%
2022/04/12	50	78.40	0	0.00	78.60	50	3,835	1.30%
2022/04/11	12	78.60	0	0.00	78.50	12	3,810	0.31%
2022/04/07	1	78.90	0	0.00	78.70	1	3,802	0.03%
2022/04/06	0	0.00	1	79.50	79.90	-1	3,729	-0.03%
2022/03/29	9	78.90	0	0.00	79.00	9	3,545	0.25%
2022/03/28	11	78.90	0	0.00	79.00	11	3,487	0.32%
2022/03/25	6	79.40	0	0.00	79.30	6	3,437	0.17%
2022/03/24	1.1	79.92	0	0.00	79.80	1.1	3,405	0.03%
2022/03/17	1	79.90	0	0.00	80.40	1	3,278	0.03%
2022/03/14	0.1	79.50	1	79.50	79.40	-0.9	3,156	-0.03%
2022/03/11	89	79.41	0	0.00	79.20	89	3,137	2.84%
2022/03/10	10	79.50	0	0.00	80.40	10	3,057	0.33%
2022/03/08	25	78.54	0	0.00	78.50	25	2,998	0.83%
2022/03/07	2	79.60	0	0.00	79.70	2	2,921	0.07%
2022/03/04	0	0.00	1	81.80	81.90	-1	2,972	-0.03%
2022/03/02	0	0.00	50.1	81.20	81.70	-50.1	2,999	-1.67%
2022/03/01	0	0.00	52	81.00	81.10	-52	2,958	-1.76%
2022/02/25	2.1	78.81	0	0.00	79.00	2.1	2,895	0.07%
2022/02/24	31	79.21	10	79.05	79.30	21	2,832	0.74%
2022/02/23	10	80.00	1	80.10	80.10	9	2,778	0.32%
2022/02/22	71.1	79.63	0	0.00	79.90	71.1	2,788	2.55%
2022/02/17	0	0.00	103	81.14	81.10	-103	2,808	-3.67%	大賣/鉅額交易
2022/02/16	0	0.00	50	80.58	80.60	-50	2,788	-1.79%
2022/02/15	0	0.00	3	80.10	79.60	-3	2,804	-0.11%
2022/02/14	8	80.00	1	80.10	80.20	7	2,832	0.25%
2022/02/07	0	0.00	1	79.90	80.10	-1	2,928	-0.03%
2022/01/25	45	78.18	0	0.00	78.60	45	2,948	1.53%
2022/01/24	6	79.20	0	0.00	79.00	6	2,895	0.21%
2022/01/21	1	79.20	0	0.00	79.20	1	2,949	0.03%
2022/01/20	0	79.80	63	79.60	79.80	-63	2,933	-2.15%
2022/01/19	20	80.30	0	0.00	79.90	20	2,960	0.68%
2022/01/18	0.1	80.80	0	0.00	80.50	0.1	2,965	0.00%
2022/01/17	2	80.50	0	0.00	80.50	2	3,009	0.07%
2022/01/14	0.1	80.82	0	0.00	80.90	0.1	3,052	0.00%
2022/01/13	0	0.00	0.3	81.52	81.70	-0.3	3,232	-0.01%
2022/01/11	3	80.50	0	0.00	81.20	3	3,264	0.09%
2022/01/05	5	80.60	0	0.00	80.90	5	3,342	0.15%
2022/01/04	1	80.40	0	0.00	80.50	1	3,497	0.03%
2022/01/03	0	0.00	3	81.00	80.80	-3	3,533	-0.08%
2021/12/20	10	78.80	0	0.00	78.80	10	4,123	0.24%
2021/12/17	21	79.20	0	0.00	79.30	21	4,109	0.51%
2021/12/16	20	79.20	0	0.00	79.00	20	4,108	0.49%
2021/12/10	5	80.00	0	0.00	80.00	5	4,289	0.12%
2021/12/08	0	0.00	2	81.10	80.60	-2	4,298	-0.05%
2021/12/07	0	0.00	0.1	80.10	80.50	-0.1	4,267	0.00%
2021/12/06	5	78.70	0	0.00	79.70	5	4,255	0.12%
2021/12/03	5	79.30	0	80.00	79.30	5	4,265	0.12%
2021/12/01	30	78.10	32	78.78	79.40	-2	4,260	-0.05%
2021/11/30	7.1	78.97	0	0.00	78.10	7.1	4,272	0.17%
2021/11/29	1	79.20	1	79.30	79.30	0	4,134	0.00%
2021/11/26	6	79.65	10	79.70	79.40	-4	4,117	-0.10%
2021/11/24	0	0.00	5	80.30	80.30	-5	4,148	-0.12%
2021/11/23	62	80.25	12	80.22	80.10	50	4,174	1.20%
2021/11/22	10	80.50	10	80.50	80.20	0	4,184	0.00%
2021/11/18	0	0.00	1	80.90	81.10	-1	4,187	-0.02%
2021/11/17	1	80.60	0	0.00	81.00	1	4,171	0.02%
2021/11/11	12	80.40	0	0.00	80.40	12	4,255	0.28%
2021/11/10	20	80.70	0	0.00	80.50	20	4,245	0.47%
2021/11/09	10	80.61	0	0.00	80.60	10	4,233	0.24%
2021/11/08	0	0.00	4	80.50	80.70	-4	4,179	-0.10%
2021/11/05	4	80.30	0	0.00	80.50	4	4,169	0.10%
2021/11/04	8	80.20	0	0.00	80.60	8	4,162	0.19%
2021/11/03	1	80.10	0	0.00	80.40	1	4,186	0.02%
2021/11/02	12	80.70	1	81.10	80.30	11	4,242	0.26%
2021/10/29	5	80.60	0	0.00	80.50	5	4,206	0.12%
2021/10/27	20.5	81.01	0	0.00	81.10	20.5	4,157	0.49%
2021/10/22	8.2	81.31	20	81.20	81.20	-11.8	4,199	-0.28%
2021/10/21	8.1	81.80	20	81.90	82.20	-12	4,237	-0.28%
2021/10/20	4.1	81.80	0	0.00	82.20	4.1	4,137	0.10%
2021/10/19	50	82.22	0	0.00	82.00	50	4,113	1.22%
2021/10/18	2	82.80	2	82.20	82.30	0	4,098	0.00%
2021/10/15	40	82.73	0	0.00	82.90	40	4,123	0.97%
2021/10/14	5	82.40	5	82.20	82.10	0	4,171	0.00%
2021/10/13	4	83.48	4	82.40	82.40	0	4,189	0.00%
2021/10/12	10	82.39	2	83.00	83.10	8	4,141	0.19%
2021/10/08	2	84.60	2.1	84.40	84.40	-0.1	4,024	0.00%
2021/10/07	1	84.20	3	84.00	84.20	-2	4,020	-0.05%
2021/10/06	0	0.00	4	83.35	83.50	-4	3,963	-0.10%
2021/10/05	4	82.10	8	82.60	82.20	-4	3,899	-0.10%
2021/10/04	0	0.00	3	82.50	82.50	-3	3,929	-0.08%
2021/10/01	4	81.80	0	0.00	82.00	4	3,923	0.10%
2021/09/29	63	84.49	0	0.00	83.50	63	3,875	1.63%
2021/09/28	4	82.73	2	84.10	84.40	2	3,867	0.05%
2021/09/27	0	0.00	15.1	83.70	83.70	-15.1	3,969	-0.38%
2021/09/24	105	82.09	2	82.20	82.20	103	4,004	2.57%	大買/鉅額交易
2021/09/23	10	80.70	0.1	81.50	81.30	10	4,011	0.25%
2021/09/22	0.3	81.52	0.1	82.40	80.50	0.2	4,018	0.00%
2021/09/15	0	0.00	0.1	83.10	83.30	-0.1	3,898	0.00%
2021/09/14	0	0.00	5.1	83.10	83.20	-5.1	3,931	-0.13%
2021/09/13	0	0.00	0.1	82.50	82.80	-0.1	3,941	0.00%
2021/09/09	30	81.30	0	0.00	81.50	30	4,164	0.72%
2021/09/08	56	82.09	0	0.00	82.20	56	4,188	1.34%
2021/09/07	66	82.34	0	0.00	82.70	66	4,220	1.56%
2021/09/06	29	82.26	0	82.80	82.20	29	4,240	0.68%
2021/09/03	0	0.00	8	82.66	83.00	-8	4,247	-0.19%
2021/09/02	0.1	82.50	0	0.00	81.90	0.1	4,260	0.00%
2021/09/01	20	82.90	0	0.00	83.10	20	4,298	0.47%
2021/08/31	0	0.00	3	84.10	84.10	-3	4,317	-0.07%
2021/08/30	0	0.00	1.1	83.55	83.90	-1.1	4,287	-0.03%
2021/08/27	0	0.00	0.1	82.20	82.50	-0.1	4,292	0.00%
2021/08/26	2	80.80	0	0.00	80.70	2	4,347	0.05%
2021/08/19	0.1	81.00	0	0.00	80.20	0.1	4,678	0.00%
2021/08/18	104.1	81.36	1.1	81.04	81.70	103	4,660	2.21%	大買/鉅額交易
2021/08/06	0	0.00	1	83.60	83.70	-1	5,090	-0.02%
2021/08/05	0	0.00	3	83.09	83.10	-3	5,154	-0.06%
2021/08/04	0	0.00	3	83.00	83.10	-3	5,345	-0.06%
2021/07/28	20	80.10	0	0.00	81.20	20	5,801	0.34%
2021/07/27	42	80.90	1	81.20	80.60	41	5,853	0.70%
2021/07/26	2	83.35	0	0.00	83.20	2	5,844	0.03%
2021/07/22	2	83.85	0.9	84.00	84.20	1.1	5,862	0.02%
2021/07/19	5	84.90	0	0.00	85.00	5	5,918	0.08%
2021/07/16	1	85.50	1	85.70	85.70	0	6,017	0.00%
2021/07/15	1	85.40	1	85.30	85.30	0	6,114	0.00%
2021/07/14	0	0.00	2	85.50	85.90	-2	6,211	-0.03%
2021/07/13	0	0.00	1	85.20	85.40	-1	6,460	-0.02%
2021/07/09	5	84.90	0	0.00	85.10	5	6,707	0.07%
2021/07/07	1	85.80	0	0.00	85.80	1	6,778	0.01%
2021/07/05	0	0.00	3	86.30	86.50	-3	6,920	-0.04%
2021/07/02	3.1	85.60	0.1	86.80	85.10	3	6,888	0.04%
2021/07/01	2.5	85.16	0	0.00	85.00	2.5	6,789	0.04%
2021/06/23	7	83.87	7	84.16	84.50	0	6,814	0.00%
2021/06/18	3	84.10	0	0.00	83.30	3	6,803	0.04%
2021/06/17	1.1	85.15	0	0.00	85.30	1.1	6,680	0.02%
2021/06/11	0	0.00	0.1	86.60	85.80	-0.1	7,030	0.00%
2021/06/09	6	85.40	0	0.00	85.60	6	7,140	0.08%
2021/06/08	0.1	87.10	3	87.47	86.40	-2.9	7,132	-0.04%
2021/06/04	0	0.00	3	88.00	87.70	-3	7,251	-0.04%
2021/06/03	1	88.40	0	0.00	88.50	1	7,285	0.01%
2021/06/02	0	0.00	6.1	87.91	88.90	-6.1	7,395	-0.08%
2021/06/01	0	0.00	1.1	87.12	87.20	-1.1	7,390	-0.01%
2021/05/28	0	0.00	1	85.30	85.40	-1	7,599	-0.01%
2021/05/27	0	0.00	1	84.00	84.70	-1	7,607	-0.01%
2021/05/26	0	0.00	2	84.85	84.50	-2	7,760	-0.03%
2021/05/25	0	0.00	1	84.70	85.40	-1	7,989	-0.01%
2021/05/24	0	0.00	1	83.70	83.70	-1	8,031	-0.01%
2021/05/21	1	83.90	1	85.40	84.20	0	8,167	0.00%
2021/05/19	0	0.00	1	84.50	83.70	-1	8,130	-0.01%
2021/05/18	0	0.00	5	81.70	83.60	-5	8,139	-0.06%
2021/05/17	9.1	80.26	10	80.85	80.90	-1	8,238	-0.01%
2021/05/14	1	82.90	0	0.00	82.90	1	8,149	0.01%
2021/05/13	2.1	82.35	1	82.90	81.50	1.1	8,098	0.01%
2021/05/12	1	83.50	7	88.41	83.60	-6	7,984	-0.08%
2021/05/07	0.4	91.18	3	91.47	90.70	-2.6	7,767	-0.03%
2021/05/06	0	0.00	1.3	92.22	94.00	-1.3	7,655	-0.02%
2021/05/05	0	0.00	5	91.78	91.10	-5	7,561	-0.07%
2021/05/04	0.1	89.60	80	90.48	89.60	-80	7,555	-1.06%
2021/04/29	2	92.15	0	0.00	90.90	2	7,436	0.03%
2021/04/28	3	92.33	0	0.00	91.90	3	7,453	0.04%
2021/04/27	0	0.00	4	92.90	93.00	-4	7,564	-0.05%
2021/04/26	2	92.50	0	0.00	93.00	2	7,511	0.03%
2021/04/22	0	0.00	3	93.17	93.20	-3	7,563	-0.04%
2021/04/21	2	93.20	5	93.34	93.00	-3	7,472	-0.04%
2021/04/20	2	94.80	21	94.74	94.80	-19	7,421	-0.26%
2021/04/19	2	95.20	49	94.57	95.20	-47	7,363	-0.64%
2021/04/16	7	90.90	4	91.10	92.00	3	7,156	0.04%
2021/04/15	1	90.10	0	0.00	90.10	1	7,145	0.01%
2021/04/14	1	88.30	0	0.00	88.30	1	7,133	0.01%
2021/04/12	5	88.98	8	90.15	88.60	-3	7,135	-0.04%
2021/04/09	3	88.03	0	0.00	88.50	3	7,101	0.04%
2021/04/06	0	0.00	3	87.80	87.80	-3	7,439	-0.04%
2021/03/30	0	87.70	0	0.00	87.70	0	7,437	0.00%
2021/03/29	1	87.60	0	0.00	87.90	1	7,428	0.01%
2021/03/26	0	0.00	8.1	86.73	87.20	-8.1	7,501	-0.11%
2021/03/25	3	86.20	0	0.00	85.90	3	7,615	0.04%
2021/03/24	0.3	85.76	0	0.00	85.10	0.3	7,679	0.00%
2021/03/23	0.2	86.10	0.1	86.50	86.10	0.1	7,694	0.00%
2021/03/22	0	0.00	1	86.40	86.20	-1	7,707	-0.01%
2021/03/19	13	84.40	0	0.00	84.20	13	7,703	0.17%
2021/03/18	2	87.10	10	87.90	87.00	-8	7,486	-0.11%
2021/03/17	4	87.38	1	87.40	86.90	3	7,424	0.04%
2021/03/16	0.1	87.35	2	87.40	87.90	-1.9	7,400	-0.03%
2021/03/15	0.1	89.00	0	0.00	88.10	0.1	7,381	0.00%
2021/03/11	0.1	89.60	4.1	90.08	89.00	-4	7,410	-0.05%
2021/03/10	1	88.60	10	89.10	88.80	-9	7,383	-0.12%
2021/03/09	0	0.00	16	88.45	88.50	-16	7,416	-0.22%
2021/03/08	2	89.00	30	89.93	88.00	-28	7,419	-0.38%
2021/03/05	0	0.00	10.4	88.00	87.40	-10.4	7,304	-0.14%
2021/03/04	4.4	88.13	13.1	88.11	88.30	-8.8	7,470	-0.12%
2021/03/03	0	0.00	14.2	88.01	87.90	-14.2	7,377	-0.19%
2021/03/02	0	0.00	2	87.25	86.30	-2	7,311	-0.03%
2021/02/26	3.1	86.50	11.1	87.03	86.00	-8.1	7,282	-0.11%
2021/02/25	4	88.30	17.1	87.86	88.60	-13.1	7,071	-0.19%
2021/02/24	0	0.00	10.1	86.40	85.90	-10.1	6,902	-0.15%
2021/02/23	7	84.53	22	84.35	85.40	-15	6,857	-0.22%
2021/02/22	0	0.00	1	84.10	83.30	-1	6,808	-0.01%
2021/02/19	1	82.80	0	0.00	83.00	1	7,027	0.01%
2021/02/18	10	83.40	0.2	83.30	83.30	9.9	7,111	0.14%
2021/02/17	0	0.00	3	83.10	83.50	-3	7,264	-0.04%
2021/02/01	21	78.21	4	78.33	78.10	17	7,932	0.21%
2021/01/29	2.2	78.41	0	0.00	77.40	2.2	7,936	0.03%
2021/01/28	2	79.20	2.1	79.59	79.50	-0.1	7,859	0.00%
2021/01/27	3	80.50	1	80.90	80.10	2	7,863	0.03%
2021/01/26	1	81.10	0	0.00	80.50	1	7,891	0.01%
2021/01/25	2	81.60	8.1	81.45	82.10	-6.1	7,821	-0.08%
2021/01/21	0.1	80.90	5	82.00	80.90	-4.9	7,803	-0.06%
2021/01/20	2	81.60	6	82.40	81.00	-4	7,748	-0.05%
2021/01/19	2	83.00	5	82.98	83.10	-3	7,614	-0.04%
2021/01/18	0	0.00	2	82.00	82.10	-2	7,650	-0.03%
2021/01/15	0	84.00	3	85.00	83.90	-3	7,588	-0.04%
2021/01/14	1	85.80	5	85.90	85.40	-4	7,572	-0.05%
2021/01/13	1	85.70	0	0.00	85.90	1	7,556	0.01%
2021/01/12	1	86.20	14	85.29	85.50	-13	7,542	-0.17%
2021/01/11	1	85.70	1	85.50	86.30	0	7,482	0.00%
2021/01/08	3	85.53	16	86.00	86.30	-13	7,443	-0.17%
2021/01/07	0	0.00	22.1	84.96	85.80	-22.1	7,358	-0.30%
2021/01/06	7	83.50	0	0.00	83.30	7	7,235	0.10%
2021/01/05	6	83.37	3	83.90	83.30	3	7,177	0.04%
2021/01/04	0	0.00	3	84.00	84.60	-3	7,178	-0.04%
2020/12/31	3	84.80	35	84.90	84.70	-32	7,087	-0.45%
2020/12/30	0	0.00	44	83.58	84.50	-44	6,929	-0.63%
2020/12/29	3	81.23	66	81.29	81.40	-63	6,700	-0.94%
2020/12/28	1	80.30	27	80.19	80.80	-26	6,613	-0.39%
2020/12/25	2	79.35	0	0.00	79.60	2	6,579	0.03%
2020/12/23	0	0.00	15	79.00	79.10	-15	6,586	-0.23%
2020/12/22	1	80.30	1	79.40	79.70	0	6,595	0.00%
2020/12/21	0	0.00	2	80.00	81.00	-2	6,643	-0.03%
2020/12/17	0	0.00	5	79.10	79.30	-5	6,513	-0.08%
2020/12/16	0	0.00	6	79.20	79.80	-6	6,563	-0.09%
2020/12/15	0	0.00	3	78.27	78.30	-3	6,848	-0.04%
2020/12/14	20	78.90	0	0.00	78.60	20	6,835	0.29%
2020/12/11	11	78.89	0	0.00	79.00	11	6,829	0.16%
2020/12/10	10	78.90	5	79.10	79.30	5	6,844	0.07%
2020/12/09	1	78.40	0	0.00	79.30	1	6,887	0.01%
2020/12/08	60.2	78.99	1	79.40	79.00	59.2	6,885	0.86%
2020/12/04	0	0.00	24	80.10	80.10	-24	6,826	-0.35%
2020/12/02	0	0.00	15	78.50	78.90	-15	6,854	-0.22%
2020/12/01	15	77.50	0	0.00	78.90	15	6,817	0.22%
2020/11/30	7	78.67	0	0.00	77.00	7	6,774	0.10%
2020/11/25	0	0.00	3	79.60	79.30	-3	6,603	-0.05%
2020/11/24	4	78.90	1	78.80	78.90	3	6,564	0.05%
2020/11/23	0	0.00	5	80.10	80.00	-5	6,491	-0.08%
2020/11/20	1	79.70	1	79.50	79.80	0	6,410	0.00%
2020/11/19	1	79.50	6	79.82	79.80	-5	6,351	-0.08%
2020/11/18	0	0.00	18	78.98	79.40	-18	6,255	-0.29%
2020/11/17	0	0.00	6	77.93	78.00	-6	6,029	-0.10%
2020/11/16	1	77.90	13	78.28	77.80	-12	5,975	-0.20%
2020/11/13	0	0.00	5	76.60	76.90	-5	5,785	-0.09%
2020/11/12	6	76.70	2	77.05	76.90	4	5,729	0.07%
2020/11/11	0	0.00	17	75.98	78.00	-17	5,629	-0.30%
2020/11/10	2	74.00	17	73.74	74.20	-15	5,280	-0.28%
2020/11/09	0	0.00	5	72.06	71.90	-5	5,044	-0.10%
2020/11/06	0	0.00	1	71.10	71.20	-1	5,015	-0.02%
2020/11/05	1	71.00	8	71.23	71.30	-7	5,065	-0.14%
2020/11/03	1	70.30	0	0.00	70.40	1	5,047	0.02%
2020/11/02	0	0.00	2	69.60	69.80	-2	5,055	-0.04%
2020/10/30	0	0.00	0.1	69.00	68.80	-0.1	5,087	0.00%
2020/10/27	0	0.00	1	70.50	70.30	-1	5,170	-0.02%
2020/10/16	0	0.00	100	69.55	69.00	-100	5,415	-1.85%
2020/10/13	1	69.00	0	0.00	69.30	1	5,404	0.02%
2020/10/12	1	69.90	1	70.00	70.00	0	5,398	0.00%
2020/10/06	0	0.00	2	68.90	69.40	-2	5,437	-0.04%
2020/09/30	3	67.93	1	68.30	67.70	2	5,557	0.04%
2020/09/29	1.1	67.82	2	68.00	67.80	-0.9	5,596	-0.02%
2020/09/25	0	0.00	1	66.90	67.50	-1	5,700	-0.02%
2020/09/24	15	66.98	0	0.00	66.80	15	5,685	0.26%
2020/09/23	10	68.08	0	0.00	68.00	10	5,564	0.18%
2020/09/22	9	68.70	0	0.00	68.30	9	5,702	0.16%
2020/09/21	36	70.23	1	70.10	70.20	35	5,821	0.60%
2020/09/18	8	69.84	63	70.17	69.70	-55	5,952	-0.92%
2020/09/15	40	68.10	0	0.00	68.00	40	6,007	0.67%
2020/09/14	11	68.09	0	0.00	68.30	11	6,159	0.18%
2020/09/11	1	68.60	0	0.00	68.80	1	6,120	0.02%
2020/09/10	2	69.20	0	0.00	69.20	2	6,133	0.03%
2020/09/09	5	69.60	0	0.00	69.80	5	6,183	0.08%
2020/09/08	0	0.00	22	70.74	70.60	-22	6,248	-0.35%
2020/09/07	25	68.22	1	68.80	69.00	24	6,211	0.39%
2020/09/02	22	67.86	0	0.00	67.60	22	6,405	0.34%
2020/08/31	31	68.89	0.1	68.40	67.80	30.9	6,544	0.47%
2020/08/28	0	0.00	1	69.80	69.90	-1	6,465	-0.02%
2020/08/27	10	69.50	0	0.00	69.50	10	6,597	0.15%
2020/08/26	1	69.80	10	69.71	70.20	-9	6,602	-0.14%
2020/08/24	10	69.70	0	0.00	69.50	10	6,760	0.15%
2020/08/21	0	0.00	2	70.00	70.00	-2	6,793	-0.03%
2020/08/20	1	69.50	1.1	69.36	69.30	-0.1	6,776	0.00%
2020/08/18	16	71.90	2	71.90	72.00	14	6,828	0.21%
2020/08/14	1	71.10	1	71.40	71.50	0	6,878	0.00%
2020/08/13	0	0.00	4	71.20	71.40	-4	6,919	-0.06%
2020/08/12	1	70.00	9	71.20	70.70	-8	6,980	-0.11%
2020/08/10	11	69.40	2	69.60	70.70	9	6,966	0.13%
2020/08/07	25	69.14	0	0.00	69.10	25	6,985	0.36%
2020/08/06	0	0.00	0.1	68.80	68.60	-0.1	6,972	0.00%
2020/08/05	0	0.00	2	67.90	68.20	-2	7,000	-0.03%
2020/08/04	2	66.80	0	0.00	67.00	2	7,059	0.03%
2020/08/03	4	66.63	0	0.00	66.60	4	7,102	0.06%
2020/07/31	42	67.46	0	0.00	67.40	42	7,062	0.59%
2020/07/30	3	67.37	0	0.00	67.80	3	7,082	0.04%
2020/07/29	1	67.60	0	0.00	67.30	1	7,097	0.01%
2020/07/28	8	67.55	17	67.50	67.50	-9	7,182	-0.13%
2020/07/24	3	70.23	10	69.80	69.80	-7	7,267	-0.10%
2020/07/23	12	70.63	0	0.00	70.60	12	7,237	0.17%
2020/07/22	6	71.50	0	0.00	71.40	6	7,313	0.08%
2020/07/20	1	70.60	0	0.00	71.00	1	7,410	0.01%
2020/07/17	0	0.00	1	71.10	71.00	-1	7,470	-0.01%
2020/07/15	1	71.00	0	0.00	71.40	1	7,591	0.01%
2020/07/13	23	71.08	0	0.00	71.00	23	7,686	0.30%
2020/07/10	1	71.50	0	0.00	71.00	1	7,723	0.01%
2020/07/09	1	72.30	6	72.07	72.00	-5	7,708	-0.06%
2020/07/08	7	72.36	0	0.00	72.30	7	7,694	0.09%
2020/07/07	5	72.84	0	0.00	72.70	5	7,688	0.07%
2020/07/06	2	73.40	0	0.00	73.30	2	7,677	0.03%
2020/07/01	1	71.50	0	0.00	72.50	1	7,861	0.01%
2020/06/30	0	0.00	6	75.57	75.70	-6	7,763	-0.08%
2020/06/29	0.2	75.30	1	74.90	75.00	-0.8	7,660	-0.01%
2020/06/24	2	75.60	19	75.34	75.50	-17	7,519	-0.23%
2020/06/23	2	75.20	5	75.08	75.00	-3	7,429	-0.04%
2020/06/19	19.1	73.55	4	73.60	73.10	15.1	7,323	0.21%
2020/06/18	0	0.00	1	73.80	73.80	-1	7,230	-0.01%
2020/06/16	0	0.00	3	74.10	73.90	-3	7,547	-0.04%
2020/06/15	3	73.30	1	74.30	73.20	2	7,730	0.03%
2020/06/12	20	73.95	2	73.90	74.20	18	7,939	0.23%
2020/06/11	10	75.10	1	76.60	75.30	9	8,074	0.11%
2020/06/09	0	0.00	1	76.90	77.00	-1	8,344	-0.01%
2020/06/08	1	75.90	1	76.00	76.80	0	8,429	0.00%
2020/06/05	0	0.00	1	74.80	75.60	-1	8,369	-0.01%
2020/06/04	15	75.35	0	0.00	75.10	15	8,403	0.18%
2020/06/03	10	74.65	6	74.67	74.90	4	8,517	0.05%
2020/05/29	1	71.60	0	0.00	72.00	1	8,442	0.01%
2020/05/28	2	72.60	2.4	72.90	72.00	-0.4	8,344	0.00%
2020/05/27	5	72.70	0	0.00	72.60	5	8,388	0.06%
2020/05/26	1	73.00	6	73.28	72.70	-5	8,444	-0.06%
2020/05/25	2	71.00	0	0.00	71.90	2	8,529	0.02%
2020/05/22	6	72.62	0	0.00	72.20	6	8,514	0.07%
2020/05/21	10	73.40	0	0.00	73.70	10	8,494	0.12%
2020/05/20	1	73.10	0	0.00	73.20	1	8,456	0.01%
2020/05/19	3	73.17	0	0.00	73.20	3	8,431	0.04%
2020/05/14	2	72.60	0	0.00	72.60	2	8,281	0.02%
2020/05/13	2	73.40	0	0.00	73.90	2	8,218	0.02%
2020/05/12	8	73.54	0	0.00	73.40	8	8,200	0.10%
2020/05/11	3	74.93	1	74.70	74.70	2	8,123	0.02%
2020/05/08	0	0.00	20	73.70	73.70	-20	8,029	-0.25%
2020/05/07	3	72.80	0	0.00	72.80	3	7,971	0.04%
2020/05/06	2	72.65	0	0.00	72.60	2	7,925	0.03%
2020/05/05	2	73.40	0	0.00	72.80	2	7,947	0.03%
2020/05/04	2	72.85	1	72.60	72.90	1	7,968	0.01%
2020/04/30	6	73.97	3	74.57	75.90	3	7,851	0.04%
2020/04/29	26	71.77	2	71.40	71.80	24	7,706	0.31%
2020/04/28	6	70.20	0	0.00	70.40	6	7,663	0.08%
2020/04/27	10	70.20	0	0.00	70.20	10	7,813	0.13%
2020/04/22	3	68.17	0	0.00	68.30	3	7,579	0.04%
2020/04/21	10	69.03	1	69.10	68.90	9	7,531	0.12%
2020/04/17	0	0.00	5	71.20	71.10	-5	7,388	-0.07%
2020/04/14	0	0.00	1	71.40	71.40	-1	7,200	-0.01%
2020/04/10	1	71.10	0	0.00	71.00	1	7,172	0.01%
2020/04/09	0	0.00	1	70.80	70.60	-1	7,144	-0.01%
2020/04/08	2	70.40	0	0.00	70.90	2	7,095	0.03%
2020/04/07	1	69.70	0	0.00	69.90	1	7,022	0.01%
2020/04/06	0	0.00	21	67.78	68.00	-21	6,954	-0.30%
2020/04/01	74	66.93	0	0.00	66.20	74	6,876	1.08%
2020/03/27	0	0.00	1	68.30	68.00	-1	6,622	-0.02%
2020/03/26	0	0.00	3	68.70	68.50	-3	6,591	-0.05%
2020/03/25	1	68.20	57	68.29	68.50	-56	6,632	-0.84%
2020/03/24	3	65.80	0	0.00	65.20	3	6,555	0.05%
2020/03/23	4	62.45	4	62.70	62.00	0	6,519	0.00%
2020/03/20	23	61.98	0	0.00	65.10	23	6,384	0.36%
2020/03/19	5	60.08	11	59.20	59.30	-6	6,141	-0.10%
2020/03/18	34	63.29	3	63.77	61.70	31	5,924	0.52%
2020/03/17	96	66.18	3	67.20	66.20	93	5,653	1.65%
2020/03/16	12	70.15	0	0.00	69.20	12	5,448	0.22%
2020/03/13	42	69.61	0	0.00	72.30	42	5,261	0.80%
2020/03/12	17	75.62	0	0.00	75.10	17	4,944	0.34%
2020/03/11	3	77.67	0	0.00	77.50	3	4,766	0.06%
2020/03/10	12	76.88	4	77.28	77.60	8	4,705	0.17%
2020/03/09	28	78.78	0	0.00	77.70	28	4,600	0.61%
2020/03/06	5	80.70	0	0.00	80.50	5	4,392	0.11%
2020/03/05	0	0.00	0.1	82.30	82.00	-0.1	4,357	0.00%
2020/03/04	4	81.30	2	81.70	81.80	2	4,328	0.05%
2020/03/03	0.1	81.20	1	81.40	80.80	-0.9	4,312	-0.02%
2020/03/02	4	81.13	0	0.00	81.00	4	4,251	0.09%
2020/02/27	4	81.28	1	81.80	82.20	3	4,352	0.07%
2020/02/26	14	81.56	0	0.00	81.20	14	4,295	0.33%
2020/02/25	27	82.58	0	0.00	82.60	27	4,166	0.65%
2020/02/24	2	83.60	0	0.00	83.10	2	4,121	0.05%
2020/02/11	5	83.90	0	0.00	83.90	5	4,218	0.12%
2020/02/10	2	83.30	0	0.00	83.90	2	4,240	0.05%
2020/02/07	0	0.00	2	83.95	84.00	-2	4,269	-0.05%
2020/02/06	0	0.00	1.3	84.75	84.30	-1.3	4,328	-0.03%
2020/02/05	9.3	82.73	0	0.00	82.50	9.3	4,278	0.22%
2020/02/04	13	83.33	0	0.00	83.50	13	4,207	0.31%
2020/02/03	11	83.55	5	82.30	83.80	6	4,208	0.14%
2020/01/31	12	85.05	2	84.70	84.90	10	4,171	0.24%
2020/01/30	9	85.41	1	85.20	84.70	8	4,124	0.19%
2020/01/20	1	88.10	4	88.35	88.20	-3	3,939	-0.08%
2020/01/16	5	87.10	0	0.00	87.20	5	3,966	0.13%
2020/01/13	1	87.40	0	0.00	87.50	1	3,995	0.03%
2020/01/10	0	0.00	2	86.70	87.10	-2	4,008	-0.05%
2020/01/09	2	86.90	0	0.00	87.20	2	4,019	0.05%
2020/01/08	5	86.80	0	0.00	86.60	5	4,066	0.12%
2020/01/07	0	0.00	5	87.60	87.40	-5	4,027	-0.12%
2020/01/06	2	89.40	0	0.00	88.50	2	4,002	0.05%
2019/12/30	0	0.00	2	89.30	88.00	-2	3,985	-0.05%
2019/12/27	0	0.00	0.1	89.10	89.10	-0.1	3,972	0.00%
2019/12/26	10	88.60	0	0.00	88.70	10	3,974	0.25%
2019/12/25	2	88.70	0	0.00	88.90	2	4,035	0.05%
2019/12/24	1	89.30	0	0.00	89.00	1	4,071	0.02%
2019/12/23	1	89.00	478.2	88.97	89.40	-477.2	4,086	-11.68%	大賣/鉅額交易
2019/12/20	0	0.00	2	88.10	88.90	-2	4,095	-0.05%
2019/12/19	5	88.14	6	88.60	88.00	-1	4,049	-0.02%
2019/12/17	0	0.00	1	87.70	88.20	-1	4,054	-0.02%
2019/12/16	5	87.50	1	87.50	87.10	4	4,019	0.10%
2019/12/13	5	87.60	2	87.70	86.90	3	4,059	0.07%
2019/12/12	0	0.00	3	87.20	87.60	-3	4,072	-0.07%
2019/12/11	6	86.47	0	0.00	86.70	6	4,204	0.14%
2019/12/09	0	0.00	2	86.60	86.50	-2	4,258	-0.05%
2019/12/06	5	86.70	5	86.70	86.70	0	4,267	0.00%
2019/12/04	2.2	87.02	0	0.00	87.10	2.2	4,285	0.05%
2019/11/29	0	0.00	3	87.43	87.30	-3	4,415	-0.07%
2019/11/26	1	88.50	1	88.50	88.10	0	4,463	0.00%
2019/11/22	4	87.00	0	0.00	87.40	4	4,417	0.09%
2019/11/21	13	86.58	0	0.00	86.60	13	4,477	0.29%
2019/11/20	0.1	87.00	0	0.00	86.50	0.1	4,467	0.00%
2019/11/19	4	86.95	0	0.00	87.00	4	4,468	0.09%
2019/11/15	5	87.30	0	0.00	87.40	5	4,500	0.11%
2019/11/14	2	87.40	2	87.20	87.50	0	4,508	0.00%
2019/11/11	4	87.75	1	88.30	87.50	3	4,695	0.06%
2019/11/08	0	0.00	2	88.90	88.70	-2	4,746	-0.04%
2019/11/06	4	89.63	1	89.70	89.90	3	4,961	0.06%
2019/11/04	2	89.20	0	0.00	90.10	2	5,109	0.04%
2019/11/01	1	88.50	0	0.00	89.00	1	5,160	0.02%
2019/10/30	0	0.00	1	89.00	89.10	-1	5,318	-0.02%
2019/10/29	1	88.50	0	0.00	88.70	1	5,353	0.02%
2019/10/25	1	89.10	0	0.00	88.80	1	5,463	0.02%
2019/10/24	14	89.09	0	0.00	89.40	14	5,507	0.25%
2019/10/22	1	88.60	0	0.00	89.00	1	5,521	0.02%
2019/10/21	1	88.70	0	0.00	88.20	1	5,502	0.02%
2019/10/16	2	88.00	1	88.00	88.00	1	5,509	0.02%
2019/10/09	6	86.48	0	0.00	86.40	6	5,572	0.11%
2019/10/08	1	88.10	0	0.00	87.90	1	5,587	0.02%
2019/10/07	2	86.40	0	0.00	86.70	2	5,624	0.04%
2019/10/04	50	86.46	0	0.00	86.40	50	5,658	0.88%
2019/10/03	3	86.40	0	0.00	86.40	3	5,681	0.05%
2019/10/01	51	87.00	0	0.00	87.20	51	5,789	0.88%
2019/09/27	105	87.12	0	0.00	86.70	105	5,779	1.82%	大買/鉅額交易
2019/09/25	8	88.03	2	88.10	88.30	6	5,841	0.10%
2019/09/24	1	88.60	0	0.00	88.80	1	5,871	0.02%
2019/09/19	1	89.60	0	0.00	89.80	1	6,077	0.02%
2019/09/18	3	89.67	4	89.50	90.30	-1	6,252	-0.02%
2019/09/17	12	90.13	0	0.00	90.10	12	6,305	0.19%
2019/09/16	15	92.14	10.1	91.50	91.50	4.9	6,405	0.08%
2019/09/11	5	88.40	0	0.00	88.50	5	6,368	0.08%
2019/09/10	1	89.00	0	0.00	88.40	1	6,358	0.02%
2019/09/09	1	88.80	0	0.00	88.40	1	6,387	0.02%
2019/09/03	270	87.30	112	87.30	86.80	158	6,397	2.47%	大買/大賣/鉅額交易
2019/09/02	120	87.65	1	87.40	87.50	119	6,379	1.87%	大買/鉅額交易
2019/08/30	1	88.00	0	0.00	88.10	1	6,415	0.02%
2019/08/29	3	85.70	1	85.20	85.90	2	6,386	0.03%
2019/08/28	14	85.49	0	0.00	85.10	14	6,440	0.22%
2019/08/27	20	85.88	0	0.00	85.50	20	6,463	0.31%
2019/08/26	6	85.70	0	0.00	85.60	6	6,367	0.09%
2019/08/23	5	86.70	0	0.00	87.00	5	6,314	0.08%
2019/08/22	1	87.60	4	87.10	86.70	-3	6,301	-0.05%
2019/08/21	3	87.60	0	0.00	86.90	3	6,410	0.05%
2019/08/19	1	86.50	0	0.00	86.20	1	6,358	0.02%
2019/08/16	7	86.26	0	0.00	86.20	7	6,343	0.11%
2019/08/15	3	85.63	0	0.00	85.30	3	6,293	0.05%
2019/08/14	2	87.50	0	0.00	86.50	2	6,295	0.03%
2019/08/13	16	85.54	2	86.35	86.30	14	6,275	0.22%
2019/08/12	4.3	87.15	3	86.87	86.10	1.3	6,185	0.02%
2019/08/08	14	88.89	0	0.00	88.60	14	6,104	0.23%
2019/08/07	5	89.34	0	0.00	89.10	5	6,045	0.08%
2019/08/06	14	88.62	2	88.90	89.20	12	6,044	0.20%
2019/08/05	7	91.20	0	0.00	90.60	7	5,914	0.12%
2019/08/02	10	92.53	0	0.00	92.00	10	5,867	0.17%
2019/08/01	10	94.13	0	0.00	93.90	10	5,898	0.17%
2019/07/31	6	95.08	0	0.00	95.00	6	5,872	0.10%
2019/07/30	7	95.27	0	0.00	95.10	7	5,894	0.12%
2019/07/29	15	95.11	4	95.20	95.30	11	5,901	0.19%
2019/07/26	5	96.00	1	96.00	96.00	4	5,840	0.07%
2019/07/25	8	96.36	2	97.05	96.10	6	5,895	0.10%
2019/07/24	4	96.10	0	0.00	96.20	4	5,912	0.07%
2019/07/23	5	96.60	0	0.00	96.40	5	5,916	0.08%
2019/07/19	9	97.01	0	0.00	96.50	9	5,955	0.15%
2019/07/18	5	96.90	1	97.20	96.80	4	5,985	0.07%
2019/07/17	6	97.18	2	97.40	97.10	4	6,011	0.07%
2019/07/16	2	97.80	0	0.00	97.90	2	5,962	0.03%
2019/07/15	5	97.90	0	0.00	97.80	5	5,970	0.08%
2019/07/12	3	98.53	0	0.00	98.40	3	5,959	0.05%
2019/07/10	3	98.63	0	0.00	98.70	3	5,992	0.05%
2019/07/09	5	98.40	0	0.00	98.50	5	6,002	0.08%
2019/07/08	9	98.92	0	0.00	99.00	9	6,010	0.15%
2019/07/05	4	99.95	0.1	101.00	100.00	3.9	5,972	0.07%
2019/07/04	1	100.00	0	100.50	100.00	1	5,979	0.02%
2019/07/03	1	100.50	0	0.00	100.50	1	6,028	0.02%
2019/07/02	3	101.00	2	100.50	100.50	1	6,120	0.02%
2019/07/01	5	102.00	0	0.00	102.00	5	6,077	0.08%
2019/06/28	8	103.50	0	0.00	103.00	8	6,002	0.13%
2019/06/27	5	103.60	1	103.50	104.00	4	6,033	0.07%
2019/06/26	4	102.88	0	0.00	102.00	4	5,990	0.07%
2019/06/25	0	0.00	1	111.00	110.00	-1	5,780	-0.02%
2019/06/24	1	111.50	1	111.00	111.00	0	5,627	0.00%
2019/06/21	1	110.50	0	0.00	110.00	1	5,539	0.02%
2019/06/19	1	111.50	1	111.00	112.00	0	5,349	0.00%
2019/06/17	0	0.00	0.2	110.50	110.50	-0.2	5,289	0.00%
2019/06/14	0	0.00	1	110.50	110.50	-1	5,284	-0.02%
2019/06/12	1	108.50	1	109.00	109.50	0	5,282	0.00%
2019/06/06	0	0.00	1	107.00	107.50	-1	5,197	-0.02%
2019/06/03	1	106.00	0	0.00	106.50	1	5,195	0.02%
2019/05/20	1	106.50	2	107.00	107.00	-1	5,497	-0.02%
2019/05/16	2	106.50	2	107.00	106.00	0	5,658	0.00%
2019/05/15	4	106.00	4	106.50	106.00	0	5,676	0.00%
2019/05/13	2	107.00	1	107.00	106.50	1	5,720	0.02%
2019/05/10	3	107.33	5	107.50	107.00	-2	5,802	-0.03%
2019/05/09	11	106.36	0	0.00	106.00	11	5,809	0.19%
2019/05/07	4	109.88	3	110.50	109.50	1	5,690	0.02%
2019/05/03	3	112.00	3	112.50	112.00	0	5,640	0.00%
2019/04/26	0	0.00	1	110.50	110.50	-1	5,486	-0.02%
2019/04/25	4	109.50	0	0.00	109.50	4	5,476	0.07%
2019/04/24	2	108.50	1	108.50	108.50	1	5,489	0.02%
2019/04/23	0	0.00	1	109.00	109.00	-1	5,478	-0.02%
2019/04/18	3	108.00	7	108.50	109.00	-4	5,584	-0.07%
2019/04/11	0	0.00	2	109.50	110.00	-2	5,783	-0.03%
2019/04/09	1	109.00	0	0.00	109.00	1	5,818	0.02%
2019/04/08	3	109.00	2	108.50	109.00	1	5,761	0.02%
2019/04/03	0.1	109.50	0	0.00	109.00	0.1	5,616	0.00%
2019/04/01	7	110.64	0	0.00	110.00	7	5,701	0.12%
2019/03/29	0	0.00	1	111.00	112.00	-1	5,621	-0.02%
2019/03/27	4	109.75	1.1	110.00	110.00	2.9	5,571	0.05%
2019/03/19	2	110.00	0	0.00	109.50	2	5,527	0.04%
2019/03/18	0	0.00	7	109.43	109.50	-7	5,513	-0.13%
2019/03/15	0	0.00	4	109.00	108.00	-4	5,507	-0.07%
2019/03/13	0	0.00	0	108.00	108.00	0	5,511	0.00%
2019/03/08	0	0.00	1	109.50	108.50	-1	5,630	-0.02%
2019/03/07	0	0.00	2.1	108.74	108.50	-2.1	5,697	-0.04%
2019/03/06	0.1	107.50	0	0.00	107.50	0.1	5,667	0.00%
2019/03/04	0	0.00	1.1	106.95	106.50	-1.1	5,751	-0.02%
2019/02/26	2	106.00	0	0.00	106.00	2	5,632	0.04%
2019/02/25	4	106.50	1.1	106.55	107.00	2.9	5,595	0.05%
2019/02/22	0	0.00	2	106.00	106.00	-2	5,556	-0.04%
2019/02/21	2	105.50	1	106.00	105.50	1	5,539	0.02%
2019/02/20	1	104.50	0	0.00	105.50	1	5,489	0.02%
2019/02/18	2	104.50	0	0.00	104.00	2	5,382	0.04%
2019/02/15	0	0.00	1	105.00	104.00	-1	5,318	-0.02%
2019/02/14	6	104.67	0	0.00	104.00	6	5,278	0.11%
2019/02/12	0.1	104.50	0	0.00	104.50	0.1	5,184	0.00%
2019/02/11	2	104.75	0	0.00	103.50	2	5,174	0.04%
2019/01/30	0	0.00	1	107.00	106.50	-1	5,078	-0.02%
2019/01/29	4	106.00	3	106.50	106.00	1	5,050	0.02%
2019/01/25	0	0.00	1	107.00	107.50	-1	5,091	-0.02%
2019/01/24	3	105.33	0	0.00	105.00	3	5,109	0.06%
2019/01/22	2	107.50	2	108.00	108.00	0	5,165	0.00%
2019/01/21	0	0.00	2.1	107.98	108.00	-2.1	5,171	-0.04%
2019/01/18	2	106.75	1	107.50	106.50	1	5,209	0.02%
2019/01/17	1	106.00	1	106.50	106.50	0	5,286	0.00%
2019/01/16	3	105.67	3	105.83	105.50	0	5,351	0.00%
2019/01/14	1.1	105.09	1	105.50	106.00	0.1	5,355	0.00%
2019/01/11	5	106.10	6	106.50	106.00	-1	5,423	-0.02%
2019/01/10	6	107.17	0	0.00	107.00	6	5,412	0.11%
2019/01/09	1	105.00	1	107.50	108.50	0	5,380	0.00%
2019/01/08	0	0.00	210	107.05	107.00	-210	5,197	-4.04%	大賣/鉅額交易
2019/01/07	0	0.00	3	104.17	104.50	-3	5,151	-0.06%
2019/01/04	1	99.50	0	0.00	99.80	1	5,262	0.02%
2019/01/03	0	0.00	1	100.50	100.00	-1	5,549	-0.02%
2019/01/02	11	100.47	5	99.70	99.70	6	5,581	0.11%
2018/12/28	0	0.00	4	105.00	105.00	-4	5,584	-0.07%
2018/12/27	0	0.00	1	103.00	102.50	-1	5,677	-0.02%
2018/12/26	1	100.50	0	0.00	100.00	1	5,749	0.02%
2018/12/25	8	99.79	0	0.00	101.50	8	5,835	0.14%
2018/12/24	8	102.56	0	0.00	103.00	8	5,903	0.14%
2018/12/10	1	105.00	0	0.00	105.00	1	7,112	0.01%
2018/12/05	1	105.50	0	0.00	106.00	1	7,243	0.01%
2018/12/03	0	0.00	2	108.25	107.50	-2	7,251	-0.03%
2018/11/29	2	105.00	1	105.50	104.50	1	7,195	0.01%
2018/11/28	11	103.09	0	0.00	104.50	11	7,174	0.15%
2018/11/27	7	104.71	0	0.00	104.50	7	7,105	0.10%
2018/11/26	1	107.00	0	0.00	106.50	1	7,115	0.01%
2018/11/23	3	106.67	0	0.00	107.00	3	7,116	0.04%
2018/11/22	0	0.00	1	107.00	107.50	-1	7,115	-0.01%
2018/11/20	0.1	107.50	0	0.00	107.50	0.1	7,148	0.00%
2018/11/15	0	0.00	1	107.00	107.50	-1	7,286	-0.01%
2018/11/14	0	0.00	1	106.00	106.00	-1	7,306	-0.01%
2018/11/13	1	106.00	0	0.00	106.50	1	7,294	0.01%
2018/11/09	2	107.25	1	107.50	107.50	1	7,248	0.01%
2018/11/06	0	0.00	6	110.17	110.00	-6	7,200	-0.08%
2018/11/05	1	108.50	1	111.50	111.50	0	7,170	0.00%
2018/11/02	6	107.83	0	0.00	109.00	6	7,123	0.08%
2018/11/01	1	109.50	0	0.00	110.00	1	7,083	0.01%
2018/10/31	0	0.00	1	112.00	112.00	-1	7,132	-0.01%
2018/10/30	1	108.00	0	0.00	108.00	1	7,088	0.01%
2018/10/29	2	107.50	0	0.00	108.50	2	7,068	0.03%
2018/10/25	2	107.50	0	0.00	107.50	2	7,129	0.03%
2018/10/24	3	111.50	0	0.00	112.00	3	7,081	0.04%
2018/10/23	16	112.06	0	0.00	113.00	16	7,021	0.23%
2018/10/19	1	112.00	0	0.00	113.50	1	7,031	0.01%
2018/10/18	0.1	114.00	0	0.00	114.00	0.1	6,998	0.00%
2018/10/16	6	115.08	0	0.00	115.50	6	7,038	0.09%
2018/10/15	1	115.50	0	0.00	115.50	1	7,018	0.01%
2018/10/12	1	113.50	11	113.91	118.50	-10	6,930	-0.14%
2018/10/11	21	116.33	0	0.00	114.00	21	6,817	0.31%
2018/10/09	2	123.25	0	0.00	124.00	2	6,592	0.03%
2018/10/08	1	120.00	0	0.00	121.50	1	6,555	0.02%
2018/10/05	6	119.50	0	0.00	120.50	6	6,510	0.09%
2018/10/04	0	0.00	1	123.50	124.00	-1	6,407	-0.02%
2018/09/26	1	126.00	0	0.00	125.00	1	6,466	0.02%
2018/09/21	5	126.50	18	127.69	128.00	-13	6,626	-0.20%
2018/09/20	0	0.00	1	122.50	122.00	-1	6,539	-0.02%
2018/09/14	6	121.67	3	121.67	121.50	3	6,739	0.04%
2018/09/11	0	0.00	1	117.50	118.50	-1	6,854	-0.01%
2018/09/10	0	0.00	1	118.00	118.50	-1	7,005	-0.01%
2018/09/07	8	118.88	0	0.00	120.00	8	7,272	0.11%
2018/09/06	4	119.00	0	0.00	119.50	4	7,315	0.05%
2018/09/03	1	120.50	0	0.00	120.00	1	7,431	0.01%
2018/08/31	1	121.50	0	0.00	123.00	1	7,459	0.01%
2018/08/30	0	0.00	2	122.00	121.50	-2	7,432	-0.03%
2018/08/20	3	117.50	0	0.00	117.50	3	8,565	0.04%
2018/08/16	0	0.00	2	117.50	118.50	-2	8,693	-0.02%
2018/08/15	0	0.00	10	118.00	118.00	-10	8,740	-0.11%
2018/08/14	1	116.00	1	118.50	118.00	0	8,768	0.00%
2018/08/08	0	0.00	1	120.50	121.00	-1	9,091	-0.01%
2018/08/07	0	0.00	1	120.50	120.00	-1	9,189	-0.01%
2018/08/06	10	119.00	0	0.00	119.00	10	9,187	0.11%
2018/07/31	0	0.00	8	119.63	120.50	-8	9,434	-0.08%
2018/07/30	0	0.00	2	119.00	118.50	-2	9,419	-0.02%
2018/07/27	0	0.00	4	118.38	118.50	-4	9,463	-0.04%
2018/07/26	0	0.00	1.1	117.00	118.00	-1.1	9,474	-0.01%
2018/07/24	1	115.00	5	114.70	116.00	-4	9,425	-0.04%
2018/07/23	0	0.00	3	113.00	114.00	-3	9,375	-0.03%
2018/07/20	3	112.17	0	0.00	113.00	3	9,359	0.03%
2018/07/18	2	112.50	1	113.50	113.50	1	9,486	0.01%
2018/07/17	7.1	112.22	0	0.00	112.50	7.1	9,511	0.07%
2018/07/16	1	115.00	0	0.00	114.50	1	9,494	0.01%
2018/07/12	3	113.50	0	0.00	114.00	3	9,584	0.03%
2018/07/10	0	0.00	3	114.50	114.50	-3	9,629	-0.03%
2018/07/05	13	116.50	0	0.00	116.50	13	9,554	0.14%
2018/07/03	10	125.00	9	124.56	124.00	1	9,268	0.01%
2018/07/02	7	123.14	5.3	121.56	123.50	1.7	9,094	0.02%
2018/06/29	0	0.00	44	119.98	121.50	-44	8,965	-0.49%
2018/06/26	0	0.00	10	118.60	118.00	-10	8,530	-0.12%
2018/06/22	0	0.00	4	117.25	117.50	-4	8,385	-0.05%
2018/06/21	0	0.00	1	116.50	115.50	-1	8,308	-0.01%
2018/06/20	4	110.50	3.1	114.48	114.50	0.9	8,327	0.01%
2018/06/19	0	0.00	4	110.00	111.00	-4	8,344	-0.05%
2018/06/15	9	111.44	1	110.50	112.50	8	8,192	0.10%
2018/06/14	1	114.00	0	0.00	113.50	1	7,897	0.01%
2018/06/12	0	0.00	1	116.50	116.00	-1	7,931	-0.01%
2018/06/11	3	116.00	4	115.50	116.00	-1	7,844	-0.01%
2018/06/06	1	115.00	0	0.00	115.50	1	7,864	0.01%
2018/06/05	4	116.13	0	0.00	115.50	4	7,859	0.05%
2018/06/01	2	114.25	0	0.00	115.00	2	7,813	0.03%
2018/05/31	4	116.50	5	115.50	115.00	-1	7,713	-0.01%
2018/05/30	1	115.00	0	0.00	116.50	1	6,985	0.01%
2018/05/25	0.1	115.00	0	0.00	115.00	0.1	6,962	0.00%
2018/05/24	4	116.00	0	0.00	117.00	4	6,884	0.06%
2018/05/22	1	116.50	0	0.00	116.50	1	6,912	0.01%
2018/05/21	0	0.00	1	118.50	118.00	-1	7,032	-0.01%
2018/05/18	17	118.59	3	118.00	117.50	14	7,107	0.20%
2018/05/17	4	116.50	0	0.00	117.50	4	7,177	0.06%
2018/05/16	5	114.80	1	115.50	115.50	4	7,113	0.06%
2018/05/14	13	114.77	2	115.00	114.50	11	7,318	0.15%
2018/05/11	0	0.00	4	112.38	114.50	-4	7,367	-0.05%
2018/05/10	5	110.00	0	0.00	110.50	5	7,277	0.07%
2018/05/09	0.1	110.00	0	0.00	110.00	0.1	7,237	0.00%
2018/05/08	0	0.00	1	111.00	111.00	-1	7,251	-0.01%
2018/05/07	5	110.00	0	0.00	110.50	5	7,317	0.07%
2018/05/04	2	108.50	2	109.00	109.00	0	7,393	0.00%
2018/05/03	2	109.50	2	109.50	109.50	0	7,424	0.00%
2018/05/02	0	0.00	3	110.33	110.50	-3	7,478	-0.04%
2018/04/30	2	109.00	0	0.00	109.50	2	7,476	0.03%
2018/04/27	2	109.00	2	108.50	108.50	0	7,513	0.00%
2018/04/26	2	108.00	2	108.50	108.50	0	7,538	0.00%
2018/04/25	4	105.88	2	107.00	107.50	2	7,551	0.03%
2018/04/24	1	107.00	0	0.00	107.00	1	7,502	0.01%
2018/04/19	0	0.00	1	110.00	109.50	-1	7,464	-0.01%
2018/04/18	0	0.00	4	107.75	108.50	-4	7,499	-0.05%
2018/04/17	8	108.38	3	107.67	108.00	5	7,577	0.07%
2018/04/16	2	109.00	1	110.00	109.50	1	7,631	0.01%
2018/04/13	0	0.00	2	111.00	110.00	-2	7,875	-0.03%
2018/04/11	1	110.00	0	0.00	111.50	1	7,953	0.01%
2018/04/10	2	112.50	1	113.00	112.50	1	7,997	0.01%
2018/04/09	0	0.00	1	111.50	112.00	-1	8,083	-0.01%
2018/04/03	1	107.00	0	0.00	107.50	1	8,148	0.01%
2018/04/02	5	108.50	0	0.00	107.50	5	8,313	0.06%
2018/03/31	1	108.50	0	0.00	108.50	1	8,354	0.01%
2018/03/29	20	109.00	0	0.00	109.00	20	8,424	0.24%
2018/03/27	2	109.50	0	0.00	110.00	2	8,386	0.02%
2018/03/26	1	109.50	0	0.00	109.50	1	8,370	0.01%
2018/03/23	0	0.00	6	109.67	110.00	-6	8,368	-0.07%
2018/03/22	0	0.00	2	112.50	111.00	-2	8,418	-0.02%
2018/03/21	0	0.00	3	110.83	111.00	-3	8,354	-0.04%
2018/03/20	0	0.00	1	111.00	110.50	-1	8,425	-0.01%
2018/03/19	2	109.75	4	109.38	109.50	-2	8,439	-0.02%
2018/03/15	0	0.00	1	108.00	107.00	-1	8,252	-0.01%
2018/03/06	1	105.00	1	105.50	106.00	0	8,309	0.00%
2018/03/05	2	104.50	1	105.00	105.00	1	8,483	0.01%
2018/03/01	3	105.83	0	0.00	106.00	3	8,329	0.04%
2018/02/26	2	109.00	1	109.50	109.00	1	8,078	0.01%
2018/02/23	0	0.00	1	107.50	109.00	-1	8,048	-0.01%
2018/02/22	4	106.50	0	0.00	106.50	4	8,038	0.05%
2018/02/21	0	0.00	4	109.00	109.50	-4	7,933	-0.05%
2018/02/12	0	0.00	4	105.75	105.50	-4	7,765	-0.05%
2018/02/09	2	105.50	1	104.50	105.50	1	7,663	0.01%
2018/02/07	1	108.50	2	109.50	107.50	-1	7,433	-0.01%
2018/02/06	5	103.90	1	104.00	103.00	4	7,156	0.06%
2018/02/05	2	105.75	2	106.00	107.50	0	6,991	0.00%
2018/02/02	3	107.50	0	0.00	107.00	3	6,830	0.04%
2018/02/01	0	0.00	0.1	110.00	110.50	-0.1	6,744	0.00%
2018/01/31	1	108.00	0	0.00	109.00	1	6,662	0.02%
2018/01/30	4	110.25	0	0.00	109.50	4	6,615	0.06%
2018/01/29	0	0.00	1	112.00	114.50	-1	6,493	-0.02%
2018/01/26	0	0.00	1.9	109.70	111.00	-1.9	6,339	-0.03%
2018/01/25	0	0.00	10	108.60	109.00	-10	6,219	-0.16%
2018/01/22	3	107.00	0	0.00	109.00	3	6,004	0.05%
2018/01/18	0	0.00	1	109.00	109.00	-1	5,876	-0.02%
2018/01/15	0	0.00	2	108.50	109.00	-2	5,743	-0.03%
2018/01/12	1	109.50	0	0.00	108.50	1	5,742	0.02%
2018/01/11	3	107.83	3	108.50	109.00	0	5,631	0.00%
2018/01/10	3	108.50	0.2	108.00	108.00	2.9	5,523	0.05%
2018/01/09	0	0.00	1	107.00	110.00	-1	5,373	-0.02%
2018/01/08	1	104.00	1	104.50	105.50	0	5,097	0.00%
2018/01/05	1	104.00	0	0.00	104.00	1	5,000	0.02%
2018/01/04	2	103.25	1.1	104.45	104.50	0.9	4,931	0.02%
2018/01/03	0	0.00	2	105.00	103.50	-2	4,853	-0.04%
2018/01/02	1	102.00	0	0.00	103.50	1	4,709	0.02%