台化 (1326)-群益金鼎-彰化券商分點個股進出

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
35.20
漲跌
--
漲幅
0.00%
成交量
5,700張
產業
上市塑膠類股
1003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－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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
2024/11/22	8	35.21	0.2	35.53	35.20	7.8	9,469	0.08%
2024/11/21	31.2	35.03	7	35.35	35.20	24.2	9,568	0.25%
2024/11/20	44.1	36.02	6.5	35.83	35.65	37.6	9,571	0.39%
2024/11/19	4	35.75	55	36.39	36.45	-51	9,584	-0.53%
2024/11/18	227	36.07	221	36.51	36.25	6	9,716	0.06%	大買/大賣/
2024/11/15	3	35.20	0	0.00	35.40	3	9,514	0.03%
2024/11/14	10	35.06	4	35.20	34.80	6	9,487	0.06%
2024/11/13	3	35.62	0	0.00	35.55	3	9,413	0.03%
2024/11/12	19	36.27	1.5	36.37	36.10	17.5	9,327	0.19%
2024/11/11	35	37.15	7.3	37.40	37.15	27.7	9,295	0.30%
2024/11/08	26	38.59	8.1	39.11	38.30	17.9	9,195	0.19%
2024/11/07	8	38.94	13.2	39.12	39.35	-5.2	9,184	-0.06%
2024/11/06	2.1	38.28	1	38.55	38.35	1.1	9,199	0.01%
2024/11/04	5	38.35	2.5	38.46	38.40	2.5	9,245	0.03%
2024/11/01	4	38.06	6	38.38	38.40	-2	9,407	-0.02%
2024/10/30	3	38.80	5	38.65	38.70	-2	9,392	-0.02%
2024/10/29	24	38.88	0	0.00	38.90	24	9,417	0.25%
2024/10/28	2	38.86	8	39.25	39.65	-6	9,376	-0.06%
2024/10/25	4	38.51	10	38.90	38.50	-6	9,336	-0.06%
2024/10/24	4	38.49	6.1	38.28	38.55	-2.1	9,408	-0.02%
2024/10/23	24.3	38.49	0.5	38.85	38.30	23.8	9,411	0.25%
2024/10/22	3	38.53	0	0.00	38.65	3	9,424	0.03%
2024/10/21	226.1	39.57	200	38.97	38.90	26.1	9,522	0.27%	大買/大賣/
2024/10/18	0.1	40.10	0	0.00	40.10	0.1	9,543	0.00%
2024/10/17	1	40.05	123.2	40.28	40.30	-122.2	9,830	-1.24%	大賣/鉅額交易
2024/10/16	14.7	39.05	1	39.10	39.00	13.7	9,919	0.14%
2024/10/15	80.2	39.60	0	0.00	39.80	80.2	9,896	0.81%
2024/10/14	40	39.69	10	39.60	39.95	30	9,897	0.30%
2024/10/09	1.1	41.39	0	0.00	41.25	1.1	10,118	0.01%
2024/10/08	12	42.71	0	0.00	42.10	12	10,219	0.12%
2024/10/07	32	43.09	0.2	43.35	43.30	31.8	10,263	0.31%
2024/10/04	25.3	43.70	64	44.33	43.35	-38.8	10,248	-0.38%
2024/10/01	10	43.20	0.2	42.98	43.35	9.8	10,168	0.10%
2024/09/30	10.2	44.20	10	44.20	43.45	0.2	10,284	0.00%
2024/09/27	0	0.00	21.3	43.80	44.30	-21.3	10,244	-0.21%
2024/09/26	1	41.60	1	41.61	41.85	0	10,116	0.00%
2024/09/25	16.2	41.72	171.3	41.63	41.95	-155.1	10,149	-1.53%	大賣/鉅額交易
2024/09/24	0.2	40.75	0	0.00	41.00	0.2	10,061	0.00%
2024/09/23	109	41.09	101	41.59	40.80	8	10,109	0.08%	大買/大賣/
2024/09/20	102	40.91	107.4	41.44	41.20	-5.4	10,187	-0.05%	大買/大賣/
2024/09/19	10.5	40.55	52	40.78	41.00	-41.5	10,086	-0.41%
2024/09/18	1	41.15	13	41.00	40.65	-12	10,085	-0.12%
2024/09/16	18	40.49	2	40.88	40.65	16	10,041	0.16%
2024/09/13	25	39.34	19	38.70	39.40	6	9,897	0.06%
2024/09/12	7	37.94	1	37.95	37.90	6	9,851	0.06%
2024/09/11	19	37.38	6.7	37.23	37.50	12.3	9,808	0.13%
2024/09/10	4	36.88	1	37.00	36.75	3	9,711	0.03%
2024/09/09	24.1	37.57	2.1	37.50	37.35	22	9,463	0.23%
2024/09/06	0	38.90	0	0.00	38.85	0	9,228	0.00%
2024/09/05	18.1	38.75	20	38.52	38.70	-2	9,154	-0.02%
2024/09/04	92	39.70	0	0.00	39.40	92	9,016	1.02%
2024/09/03	46	41.98	9	42.12	41.90	37	8,688	0.43%
2024/09/02	40.7	42.91	11	42.75	42.65	29.7	8,629	0.34%
2024/08/30	7	43.90	0	0.00	43.80	7	8,567	0.08%
2024/08/29	6.4	44.00	6	43.77	43.70	0.4	8,530	0.00%
2024/08/28	8	43.94	6	43.88	43.95	2	8,528	0.02%
2024/08/27	16.3	43.74	22.4	43.82	44.05	-6.1	8,705	-0.07%
2024/08/26	9	44.00	12	43.96	44.05	-3	8,704	-0.03%
2024/08/23	22	43.25	9	43.64	43.20	13	8,607	0.15%
2024/08/22	3	44.10	0	0.00	44.30	3	8,483	0.04%
2024/08/21	4	43.94	2	43.85	43.95	2	8,451	0.02%
2024/08/20	20.1	44.12	0	0.00	44.00	20.1	8,386	0.24%
2024/08/19	2	44.90	0	0.00	44.90	2	8,239	0.02%
2024/08/16	0	0.00	1	45.45	45.05	-1	8,210	-0.01%
2024/08/15	34	45.05	4	45.10	45.05	30	8,156	0.37%
2024/08/14	1	45.46	7	46.03	45.45	-6	8,101	-0.07%
2024/08/13	14.1	45.90	2	45.30	45.05	12.1	8,053	0.15%
2024/08/12	10.1	46.35	0.2	46.40	46.30	10	8,006	0.12%
2024/08/09	1	46.15	10.1	47.00	46.70	-9.1	8,017	-0.11%
2024/08/08	113.1	46.09	2	45.85	45.85	111.1	7,963	1.39%	大買/鉅額交易
2024/08/07	103	47.38	1	47.50	47.70	102	7,877	1.29%	大買/鉅額交易
2024/08/06	0	0.00	20.5	46.81	47.40	-20.5	7,843	-0.26%
2024/08/05	17.1	46.43	9	46.06	46.00	8.1	7,725	0.10%
2024/08/02	2	49.05	16	49.11	49.10	-14	7,593	-0.18%
2024/08/01	0	0.00	10	49.90	49.85	-10	7,515	-0.13%
2024/07/30	1	49.70	0	0.00	49.85	1	7,526	0.01%
2024/07/29	2.3	50.09	0	0.00	49.90	2.3	7,489	0.03%
2024/07/26	2	50.10	2.1	50.10	50.00	-0.1	7,483	0.00%
2024/07/23	1	50.50	2.2	50.40	50.50	-1.2	7,505	-0.02%
2024/07/22	5	50.30	3	50.40	50.50	2	7,462	0.03%
2024/07/19	39	50.40	35	51.22	50.50	4	7,368	0.05%
2024/07/18	43	50.81	7	50.83	51.20	36	7,215	0.50%
2024/07/17	9	49.33	21.4	49.69	49.75	-12.4	6,919	-0.18%
2024/07/16	8	48.29	0	0.00	48.40	8	6,825	0.12%
2024/07/15	12	48.71	4	48.20	48.30	8	6,912	0.12%
2024/07/12	29	48.95	13	48.48	48.65	16	6,878	0.23%
2024/07/11	11	47.40	3	47.17	47.70	8	6,713	0.12%
2024/07/10	12	47.15	0.2	47.25	47.05	11.8	6,639	0.18%
2024/07/09	18.1	48.56	0	0.00	48.50	18.1	6,468	0.28%
2024/07/08	4	49.26	0	0.00	49.15	4	6,355	0.06%
2024/07/05	38.1	49.00	0	0.00	49.20	38.1	6,295	0.61%
2024/07/04	12	49.13	1	49.00	49.40	11	6,223	0.18%
2024/07/03	3	48.45	0	0.00	48.55	3	6,070	0.05%
2024/07/02	7.4	48.67	0	0.00	48.55	7.4	5,944	0.12%
2024/07/01	10	50.10	1	50.30	49.75	9	5,811	0.15%
2024/06/28	1	50.50	0	0.00	50.40	1	5,736	0.02%
2024/06/27	9.2	49.62	1	49.40	49.65	8.2	5,737	0.14%
2024/06/26	14.1	50.32	2	50.40	50.10	12.1	5,645	0.21%
2024/06/25	15	51.05	0	0.00	51.20	15	5,497	0.27%
2024/06/24	8.1	51.57	1	51.60	51.50	7.1	5,418	0.13%
2024/06/21	4	52.50	2	52.70	52.40	2	5,418	0.04%
2024/06/20	2	51.95	1	52.00	52.40	1	5,301	0.02%
2024/06/19	4	51.38	0	0.00	51.40	4	5,203	0.08%
2024/06/18	3.2	51.37	3	51.00	51.60	0.2	5,134	0.00%
2024/06/17	8.1	51.69	0	0.00	51.60	8.1	5,151	0.16%
2024/06/14	0	0.00	2	52.00	52.10	-2	5,151	-0.04%
2024/06/13	3	51.83	1	52.10	51.70	2	5,130	0.04%
2024/06/11	1.3	52.24	0	0.00	52.10	1.3	5,139	0.03%
2024/06/07	1	51.60	0.1	52.20	52.00	0.9	5,111	0.02%
2024/06/06	2.2	51.01	2	50.90	50.90	0.2	5,080	0.00%
2024/06/05	13.3	51.31	0	0.00	51.20	13.3	5,037	0.26%
2024/06/04	5.1	52.04	20	51.70	51.70	-14.9	5,039	-0.29%
2024/06/03	10.1	52.73	0	0.00	52.60	10.1	4,957	0.20%
2024/05/31	10	53.22	2	53.30	52.90	8	4,939	0.16%
2024/05/30	13	53.39	0	0.00	53.30	13	4,826	0.27%
2024/05/29	4.7	54.16	0	0.00	53.90	4.7	4,791	0.10%
2024/05/28	0	0.00	2	54.55	55.00	-2	4,757	-0.04%
2024/05/27	2	53.70	0	0.00	53.90	2	4,820	0.04%
2024/05/24	5	54.28	1	54.20	54.20	4	4,783	0.08%
2024/05/23	16	55.00	0	0.00	54.80	16	4,766	0.34%
2024/05/22	50	56.20	0	0.00	56.20	50	4,708	1.06%
2024/05/21	91	56.60	8	56.50	56.30	83	4,693	1.77%
2024/05/20	1	57.01	99	57.21	57.20	-98	4,647	-2.11%
2024/05/17	112	56.80	110	57.15	56.60	2	4,623	0.04%	大買/大賣/
2024/05/16	80	56.70	138.1	57.19	57.00	-58.1	4,574	-1.27%	大賣/
2024/05/15	22	56.42	22.1	56.90	56.40	0	4,497	0.00%
2024/05/14	2	56.70	2	56.50	56.40	0	4,527	0.00%
2024/05/13	2	56.60	0	0.00	56.60	2	4,519	0.04%
2024/05/10	0	0.00	0.1	56.30	56.60	-0.1	4,502	0.00%
2024/05/09	0	0.00	2	56.05	56.10	-2	4,506	-0.04%
2024/05/08	10	56.70	0	0.00	56.40	10	4,498	0.22%
2024/05/07	0	0.00	5	56.40	56.30	-5	4,477	-0.11%
2024/05/06	2	56.55	0	0.00	56.50	2	4,489	0.05%
2024/05/03	0.4	56.50	7	56.13	56.10	-6.6	4,479	-0.15%
2024/05/02	0	0.00	5	55.50	55.70	-5	4,396	-0.11%
2024/04/30	5	56.00	0.1	55.80	55.50	4.9	4,408	0.11%
2024/04/29	0.2	55.20	3.5	55.50	55.80	-3.3	4,363	-0.08%
2024/04/26	1	54.00	0	0.00	53.90	1	4,319	0.02%
2024/04/23	0	0.00	12	55.11	54.90	-12	4,502	-0.27%
2024/04/22	33.2	53.83	12	54.16	55.10	21.2	4,746	0.45%
2024/04/19	19	52.81	0	0.00	52.40	19	4,638	0.41%
2024/04/18	3	53.47	0	0.00	53.60	3	4,458	0.07%
2024/04/17	13.1	53.68	3	53.67	53.60	10.1	4,430	0.23%
2024/04/16	6.7	54.13	2	54.00	53.90	4.7	4,398	0.11%
2024/04/15	0	55.70	25	55.20	55.00	-25	4,305	-0.58%
2024/04/12	4	54.90	6	55.20	55.30	-2	4,279	-0.05%
2024/04/11	1	55.30	0	0.00	55.50	1	4,223	0.02%
2024/04/10	2	56.20	8	56.18	56.10	-6	4,184	-0.14%
2024/04/09	0	0.00	6	55.73	55.90	-6	4,209	-0.14%
2024/04/08	6	54.70	0	0.00	55.10	6	4,174	0.14%
2024/04/03	14	55.49	2	55.80	55.10	12	4,177	0.29%
2024/04/02	3	55.60	5	55.82	55.90	-2	4,157	-0.05%
2024/04/01	1	56.20	6	55.85	56.10	-5	4,189	-0.12%
2024/03/29	0	0.00	7	55.51	55.20	-7	4,160	-0.17%
2024/03/28	25	54.64	0	0.00	54.70	25	4,129	0.61%
2024/03/27	4	55.25	1	55.50	55.10	3	4,193	0.07%
2024/03/26	0.1	55.10	2	55.60	55.60	-1.9	4,189	-0.05%
2024/03/22	4.2	54.56	0	0.00	54.60	4.2	4,170	0.10%
2024/03/21	0	0.00	19	53.82	54.90	-19	4,159	-0.46%
2024/03/20	87	53.70	0	0.00	53.70	87	4,202	2.07%
2024/03/19	5	54.78	0	0.00	54.70	5	4,127	0.12%
2024/03/18	3	55.10	0	0.00	55.10	3	4,128	0.07%
2024/03/15	0	55.60	0	0.00	55.60	0	4,145	0.00%
2024/03/14	5	55.58	4	55.58	55.90	1	4,091	0.02%
2024/03/13	18.3	54.91	0	0.00	54.90	18.3	4,071	0.45%
2024/03/12	2	55.70	4	55.65	55.70	-2	4,042	-0.05%
2024/03/11	0	0.00	1	55.00	55.30	-1	4,054	-0.02%
2024/03/08	5	54.58	3	54.50	54.80	2	4,076	0.05%
2024/03/06	12	55.08	0	0.00	55.00	12	3,998	0.30%
2024/03/05	9.5	55.31	1	55.10	55.00	8.5	4,058	0.21%
2024/03/04	18.1	55.89	0	0.00	55.70	18.1	4,026	0.45%
2024/03/01	2	56.20	0	0.00	56.10	2	4,065	0.05%
2024/02/29	1.3	56.50	2	56.80	57.20	-0.7	4,049	-0.02%
2024/02/27	6	55.92	0	0.00	56.10	6	3,963	0.15%
2024/02/26	4	56.18	0	0.00	56.40	4	3,947	0.10%
2024/02/23	2	56.60	0	0.00	56.60	2	3,925	0.05%
2024/02/22	1	57.00	0	0.00	56.80	1	3,984	0.03%
2024/02/21	7	57.74	0	0.00	57.40	7	3,980	0.18%
2024/02/20	5	57.84	0	0.00	57.90	5	4,012	0.12%
2024/02/19	0	0.00	1	57.90	58.10	-1	4,096	-0.02%
2024/02/15	6	56.40	1	56.20	56.50	5	4,172	0.12%
2024/02/02	5	57.50	1	57.70	57.90	4	4,041	0.10%
2024/02/01	0	0.00	2	57.55	57.70	-2	4,046	-0.05%
2024/01/30	5	56.80	0	0.00	56.80	5	4,045	0.12%
2024/01/29	2.5	58.04	1	58.30	57.90	1.5	4,067	0.04%
2024/01/26	0	0.00	1	57.40	57.70	-1	4,057	-0.02%
2024/01/25	7	56.60	0	0.00	56.60	7	4,031	0.17%
2024/01/24	1	56.50	0	0.00	56.80	1	4,041	0.02%
2024/01/22	2	55.65	1	55.60	55.60	1	4,008	0.02%
2024/01/19	14	55.79	0	0.00	55.90	14	3,970	0.35%
2024/01/18	5	56.04	0	0.00	55.80	5	3,962	0.13%
2024/01/17	17.3	56.19	0	0.00	55.80	17.3	3,929	0.44%
2024/01/16	128.3	57.20	0	57.50	57.00	128.3	3,771	3.40%	大買/鉅額交易
2024/01/15	113	59.91	0	0.00	59.70	113	3,487	3.24%	大買/鉅額交易
2024/01/12	2	60.25	0	0.00	60.10	2	3,487	0.06%
2024/01/10	2	60.35	0	0.00	60.30	2	3,706	0.05%
2024/01/09	1	61.00	0	0.00	60.80	1	3,701	0.03%
2024/01/08	0.5	61.30	0	0.00	61.00	0.5	3,740	0.01%
2024/01/05	1	61.10	0	0.00	61.00	1	3,757	0.03%
2024/01/03	4.1	61.16	0	0.00	61.10	4.1	3,849	0.11%
2023/12/29	0	0.00	3	62.60	62.30	-3	3,809	-0.08%
2023/12/27	0	0.00	7	62.36	62.60	-7	3,827	-0.18%
2023/12/22	14	61.49	1	61.70	61.40	13	3,852	0.34%
2023/12/19	0	0.00	1	62.80	62.80	-1	3,695	-0.03%
2023/12/18	150	63.34	0	0.00	63.50	150	3,728	4.02%	大買/鉅額交易
2023/12/15	0	0.00	60	64.00	63.70	-60	3,746	-1.60%
2023/12/14	0	0.00	80	63.40	63.50	-80	3,661	-2.19%
2023/12/13	80	62.94	10	63.00	62.60	70	3,642	1.92%
2023/12/12	1	63.00	0	0.00	63.00	1	3,713	0.03%
2023/12/11	1	63.10	0	0.00	63.40	1	3,781	0.03%
2023/12/08	1	63.40	1	63.30	63.30	0	3,790	0.00%
2023/12/07	5	63.30	0	0.00	63.30	5	3,775	0.13%
2023/12/06	60	63.50	0	0.00	63.40	60	3,776	1.59%
2023/12/01	3	64.20	0	0.00	64.00	3	3,729	0.08%
2023/11/30	49	64.10	0	0.00	64.20	49	3,725	1.32%
2023/11/29	12	64.40	0	0.00	64.30	12	3,663	0.33%
2023/11/28	60	63.50	109	64.18	64.50	-49	3,670	-1.33%	大賣/
2023/11/27	6	63.55	0	0.00	63.30	6	3,716	0.16%
2023/11/24	1	63.70	0	0.00	64.00	1	3,727	0.03%
2023/11/21	4	64.80	78	64.72	65.00	-74	3,766	-1.96%
2023/11/20	49	64.00	0	0.00	63.80	49	3,747	1.31%
2023/11/17	21	64.33	0	0.00	64.20	21	3,776	0.56%
2023/11/16	0	0.00	61	64.52	65.00	-61	3,822	-1.60%
2023/11/15	0	0.00	151	63.59	64.00	-151	3,789	-3.99%	大賣/鉅額交易
2023/11/13	30	62.40	0	0.00	62.50	30	4,010	0.75%
2023/11/10	0	0.00	1	62.50	62.60	-1	4,115	-0.02%
2023/11/09	1	63.00	1	63.00	62.80	0	4,214	0.00%
2023/11/08	0	0.00	1	62.70	62.80	-1	4,229	-0.02%
2023/11/06	0	0.00	30	62.90	63.20	-30	4,222	-0.71%
2023/11/03	0	0.00	0.9	62.20	62.30	-0.9	4,165	-0.02%
2023/10/30	2	60.70	0	0.00	60.80	2	4,231	0.05%
2023/10/27	1	61.00	0	0.00	60.80	1	4,244	0.02%
2023/10/26	1	60.70	0	0.00	60.60	1	4,262	0.02%
2023/10/25	1	62.00	2	61.60	61.60	-1	4,212	-0.02%
2023/10/20	31	62.39	0	0.00	62.00	31	4,208	0.74%
2023/10/19	22.1	63.02	0	0.00	63.20	22.1	4,183	0.53%
2023/10/18	20	63.00	21	64.74	64.80	-1	4,174	-0.02%
2023/10/16	0	0.00	53	63.40	63.80	-53	3,978	-1.33%
2023/10/12	0	0.00	2	62.50	63.00	-2	3,928	-0.05%
2023/10/05	3	60.30	0	0.00	60.90	3	3,922	0.08%
2023/10/04	5.1	60.30	0	0.00	60.20	5.1	3,916	0.13%
2023/10/03	0	0.00	1	61.10	61.00	-1	3,892	-0.03%
2023/10/02	2	61.55	0	0.00	61.40	2	3,937	0.05%
2023/09/28	5	61.58	0	61.80	61.50	5	4,040	0.12%
2023/09/27	0.4	62.35	0	0.00	61.70	0.4	4,062	0.01%
2023/09/26	0.5	63.46	0	0.00	63.20	0.5	4,044	0.01%
2023/09/25	0	64.10	5	64.20	64.10	-5	4,040	-0.12%
2023/09/22	0	0.00	2	64.00	64.10	-2	4,098	-0.05%
2023/09/21	2.2	64.08	0	0.00	63.90	2.2	4,132	0.05%
2023/09/20	0	0.00	2	65.15	64.80	-2	4,099	-0.05%
2023/09/19	1	63.70	0	0.00	64.10	1	4,061	0.02%
2023/09/18	1	64.30	6	64.20	64.30	-5	4,046	-0.12%
2023/09/15	1	65.70	1	65.40	65.80	0	4,027	0.00%
2023/09/14	0	0.00	4	65.88	66.00	-4	3,921	-0.10%
2023/09/12	0	0.00	1	64.60	64.70	-1	3,892	-0.03%
2023/09/11	0	0.00	2	64.25	64.20	-2	3,882	-0.05%
2023/09/04	0	0.00	12	64.25	64.40	-12	3,870	-0.31%
2023/09/01	0	0.00	4	63.05	63.30	-4	3,851	-0.10%
2023/08/31	0	0.00	2	62.05	62.00	-2	3,818	-0.05%
2023/08/29	0	0.00	3	61.67	61.80	-3	3,678	-0.08%
2023/08/28	0	0.00	1	60.90	60.90	-1	3,646	-0.03%
2023/08/25	1	60.70	0	0.00	60.70	1	3,740	0.03%
2023/08/24	1	60.50	0	0.00	60.70	1	3,740	0.03%
2023/08/23	3	60.70	0	0.00	60.50	3	3,701	0.08%
2023/08/22	8	60.50	0.1	60.70	60.50	7.9	3,662	0.22%
2023/08/21	2	61.45	0	0.00	61.20	2	3,589	0.06%
2023/08/18	2	61.65	3.1	62.26	62.10	-1.1	3,536	-0.03%
2023/08/17	5.1	60.26	3	62.07	62.00	2.1	3,448	0.06%
2023/08/16	12	62.12	5	62.30	62.80	7	3,251	0.22%
2023/08/15	31	63.59	0	0.00	63.60	31	3,197	0.97%
2023/08/11	1	65.70	0	0.00	65.70	1	3,178	0.03%
2023/08/10	5	65.90	1	66.10	65.90	4	3,190	0.13%
2023/08/08	5	65.80	0	0.00	65.40	5	3,182	0.16%
2023/08/07	3	66.63	3	67.00	66.50	0	3,151	0.00%
2023/08/04	1	66.10	8	67.01	67.00	-7	3,164	-0.22%
2023/08/02	2.1	65.39	3	65.90	65.40	-0.9	3,104	-0.03%
2023/08/01	2	66.50	2	66.40	66.50	0	3,078	0.00%
2023/07/28	3.1	65.50	2	65.10	65.10	1.1	3,002	0.04%
2023/07/25	1	64.10	0	0.00	64.10	1	2,982	0.03%
2023/07/24	0.1	64.40	0	0.00	64.10	0.1	2,977	0.00%
2023/07/21	8	64.30	0	0.00	64.10	8	2,980	0.27%
2023/07/20	4	64.33	0.1	64.80	64.70	3.9	2,951	0.13%
2023/07/19	2	64.40	2	64.50	64.30	0	2,928	0.00%
2023/07/18	1	64.40	0	0.00	64.40	1	2,912	0.03%
2023/07/14	0	0.00	1	65.00	65.00	-1	2,892	-0.03%
2023/07/13	5	64.18	0	0.00	64.10	5	2,844	0.18%
2023/07/12	0	0.00	2	64.45	64.30	-2	2,811	-0.07%
2023/07/11	3	64.30	0	0.00	64.20	3	2,804	0.11%
2023/07/10	8	63.68	0	0.00	63.60	8	2,789	0.29%
2023/07/07	6	63.63	0	0.00	63.70	6	2,762	0.22%
2023/07/06	21.4	64.54	2	64.35	64.40	19.4	2,708	0.71%
2023/07/05	6.1	65.87	0	0.00	65.60	6.1	2,585	0.24%
2023/07/04	6	66.43	1	66.60	66.30	5	2,515	0.20%
2023/07/03	2	67.00	0	0.00	67.00	2	2,466	0.08%
2023/06/29	9	67.83	0	0.00	67.60	9	2,423	0.37%
2023/06/28	4	67.75	0	0.00	67.60	4	2,399	0.17%
2023/06/27	0	0.00	2	68.10	68.10	-2	2,387	-0.08%
2023/06/26	1.2	67.74	0	0.00	67.80	1.2	2,387	0.05%
2023/06/21	3.1	67.80	0	0.00	68.10	3.1	2,381	0.13%
2023/06/20	0.1	68.10	0	0.00	67.90	0.1	2,392	0.00%
2023/06/19	1.2	67.76	1	67.90	67.80	0.2	2,403	0.01%
2023/06/16	40	68.10	0	0.00	68.00	40	2,375	1.68%
2023/06/15	0.1	68.20	0	0.00	68.40	0.1	2,327	0.01%
2023/06/14	0.1	68.50	4.4	68.37	68.40	-4.3	2,396	-0.18%
2023/06/13	0	0.00	2.1	68.90	68.60	-2.1	2,435	-0.08%
2023/06/08	30	68.90	0	0.00	68.80	30	2,438	1.23%
2023/06/07	1	69.30	1	69.50	69.50	0	2,496	0.00%
2023/06/06	3	69.30	30	69.50	69.50	-27	2,507	-1.08%
2023/05/30	50	69.10	1	69.10	68.60	49	2,419	2.03%
2023/05/29	0	0.00	6	69.40	69.40	-6	2,403	-0.25%
2023/05/25	1	69.30	0	0.00	69.30	1	2,432	0.04%
2023/05/22	9.1	69.95	6	70.50	70.00	3.1	2,364	0.13%
2023/05/18	0.1	69.60	2	69.50	69.90	-2	2,285	-0.09%
2023/05/17	2	69.40	83	69.70	69.70	-81	2,266	-3.57%
2023/05/16	0.1	68.40	1	68.70	69.10	-1	2,201	-0.04%
2023/05/12	1	67.80	1	68.30	67.40	0	2,197	0.00%
2023/05/11	1	67.80	1	68.30	67.90	0	2,199	0.00%
2023/05/10	2	68.05	0	0.00	68.40	2	2,209	0.09%
2023/05/08	2	68.70	3	69.03	68.40	-1	2,206	-0.05%
2023/05/05	0	0.00	1	68.90	69.00	-1	2,180	-0.05%
2023/05/04	0	0.00	1	68.70	69.00	-1	2,225	-0.04%
2023/04/28	0	0.00	3	69.07	68.90	-3	2,426	-0.12%
2023/04/27	0	0.00	2	69.05	69.00	-2	2,452	-0.08%
2023/04/26	0	0.00	1	69.30	69.30	-1	2,477	-0.04%
2023/04/21	1	69.20	0	0.00	69.30	1	2,496	0.04%
2023/04/20	1	68.60	0	0.00	68.80	1	2,512	0.04%
2023/04/19	81	69.13	0	0.00	69.20	81	2,573	3.15%
2023/04/18	0	0.00	5	69.50	69.50	-5	2,566	-0.19%
2023/04/17	9	69.70	0	0.00	69.90	9	2,568	0.35%
2023/04/14	0	0.00	7	70.30	70.20	-7	2,569	-0.27%
2023/04/11	0	0.00	0.1	69.91	70.00	-0.1	2,566	0.00%
2023/04/07	0	0.00	1	69.20	69.40	-1	2,544	-0.04%
2023/04/06	2	69.10	0	0.00	68.80	2	2,544	0.08%
2023/03/31	1	69.60	4	69.50	69.10	-3	2,542	-0.12%
2023/03/30	6	69.20	0	0.00	69.40	6	2,522	0.24%
2023/03/29	1	69.50	11	69.48	69.80	-10	2,504	-0.40%
2023/03/27	4	68.80	0	0.00	69.40	4	2,505	0.16%
2023/03/23	0	0.00	5	69.24	69.60	-5	2,560	-0.20%
2023/03/22	0.1	68.70	10	68.43	68.30	-9.9	2,562	-0.39%
2023/03/17	0.5	68.84	0	0.00	68.50	0.5	2,604	0.02%
2023/03/16	8	67.35	0	0.00	67.50	8	2,565	0.31%
2023/03/15	3.2	68.17	1	68.50	68.00	2.2	2,552	0.09%
2023/03/14	7.1	68.40	0	0.00	68.40	7.1	2,550	0.28%
2023/03/13	4	68.80	1	69.10	69.10	3	2,525	0.12%
2023/03/10	10.3	69.64	0	0.00	69.40	10.3	2,508	0.41%
2023/03/09	1	70.40	1	70.20	70.20	0	2,493	0.00%
2023/03/08	0	70.80	22	70.69	71.10	-22	2,544	-0.86%
2023/03/07	0	0.00	0.4	70.90	70.90	-0.4	2,551	-0.02%
2023/03/06	0	0.00	8	70.50	70.90	-8	2,582	-0.31%
2023/03/03	1	70.50	0	0.00	70.60	1	2,605	0.04%
2023/03/02	1	70.70	0	0.00	70.40	1	2,654	0.04%
2023/03/01	2.1	70.61	2	70.60	70.50	0.1	2,675	0.00%
2023/02/23	0	0.00	2	72.20	71.90	-2	2,671	-0.07%
2023/02/22	0	0.00	1	71.40	71.60	-1	2,671	-0.04%
2023/02/21	0	0.00	0	71.40	71.60	0	2,673	0.00%
2023/02/17	0	0.00	2	71.40	71.50	-2	2,797	-0.07%
2023/02/16	1	71.30	0	0.00	71.20	1	2,887	0.03%
2023/02/15	3	71.13	10	71.10	71.00	-7	2,974	-0.24%
2023/02/13	13.1	70.53	0	0.00	70.90	13.1	3,009	0.43%
2023/02/10	1	70.80	0	0.00	70.90	1	3,019	0.03%
2023/02/08	1	71.10	0	0.00	71.20	1	3,029	0.03%
2023/02/06	2	71.10	0	0.00	71.00	2	3,030	0.07%
2023/02/03	1	71.40	2	71.50	71.50	-1	3,035	-0.03%
2023/02/02	1	71.70	0	0.00	72.00	1	3,065	0.03%
2023/01/31	103	73.10	0	0.00	72.20	103	3,119	3.30%	大買/鉅額交易
2023/01/30	0.1	73.00	44	73.81	74.00	-43.9	3,078	-1.43%
2023/01/13	0	0.00	1	72.40	72.40	-1	2,984	-0.03%
2023/01/11	6	71.57	0	0.00	71.20	6	3,105	0.19%
2023/01/10	8	72.40	0	0.00	72.50	8	3,120	0.26%
2023/01/09	1	73.00	1	72.10	73.50	0	3,119	0.00%
2023/01/06	0	0.00	4	71.40	71.30	-4	3,091	-0.13%
2023/01/05	0.1	71.30	0	0.00	70.90	0.1	3,149	0.00%
2023/01/04	1	70.40	0	0.00	70.60	1	3,202	0.03%
2023/01/03	2	69.90	0	0.00	70.50	2	3,257	0.06%
2022/12/30	0	0.00	2	70.55	70.50	-2	3,248	-0.06%
2022/12/29	1	69.30	0	0.00	69.80	1	3,277	0.03%
2022/12/28	1	69.90	0	0.00	70.00	1	3,279	0.03%
2022/12/27	2.1	71.19	1	71.10	70.80	1.1	3,307	0.03%
2022/12/23	1	69.40	0	0.00	69.40	1	3,415	0.03%
2022/12/22	1	70.00	0	0.00	69.90	1	3,478	0.03%
2022/12/21	2	69.25	1.1	69.73	69.40	0.9	3,515	0.03%
2022/12/20	2	69.65	0.2	68.60	69.20	1.8	3,547	0.05%
2022/12/15	0.1	71.90	0	0.00	71.60	0.1	3,561	0.00%
2022/12/14	0	0.00	1	71.80	71.50	-1	3,577	-0.03%
2022/12/12	0.1	70.80	3	70.57	71.00	-3	3,533	-0.08%
2022/12/08	3	71.13	0	0.00	71.10	3	3,599	0.08%
2022/12/07	33.1	73.18	0	0.00	72.70	33.1	3,588	0.92%
2022/12/06	32	73.30	32	73.90	73.90	0	3,560	0.00%
2022/12/02	5	74.40	0.1	75.00	74.50	5	3,566	0.14%
2022/12/01	48	75.16	2.1	75.89	75.40	46	3,609	1.27%
2022/11/29	10	72.90	11	73.85	74.00	-1	3,500	-0.03%
2022/11/28	87.1	72.65	159	73.46	73.40	-72	3,502	-2.05%	大賣/
2022/11/25	0.1	73.80	67	73.94	74.00	-67	3,537	-1.89%
2022/11/24	0	0.00	20	73.00	73.80	-20	3,513	-0.57%
2022/11/22	1	72.20	0	0.00	72.50	1	3,524	0.03%
2022/11/21	1	71.50	0	0.00	72.80	1	3,483	0.03%
2022/11/18	20	72.10	1	71.90	72.00	19	3,473	0.55%
2022/11/17	1	72.80	4	72.93	72.90	-3	3,464	-0.09%
2022/11/16	20	73.30	3	73.90	73.30	17	3,473	0.49%
2022/11/15	0	0.00	5	73.92	74.40	-5	3,422	-0.15%
2022/11/14	2	73.50	4	73.33	74.00	-2	3,372	-0.06%
2022/11/11	0	0.00	1	71.50	72.50	-1	3,289	-0.03%
2022/11/10	4	70.20	5	70.82	70.80	-1	3,235	-0.03%
2022/11/08	0	0.00	47	69.80	70.10	-47	3,200	-1.47%
2022/11/04	0	0.00	1	69.10	69.10	-1	3,209	-0.03%
2022/11/03	5	68.40	0	0.00	68.70	5	3,219	0.16%
2022/10/31	0	0.00	1	69.50	69.50	-1	3,193	-0.03%
2022/10/28	1.1	68.00	0	0.00	67.70	1.1	3,223	0.03%
2022/10/27	1.1	68.70	1	69.00	69.00	0.1	3,216	0.00%
2022/10/25	0	0.00	3	67.90	68.60	-3	3,204	-0.09%
2022/10/19	0	0.00	1	68.20	68.10	-1	3,120	-0.03%
2022/10/18	0	0.00	5.1	67.86	68.10	-5.1	3,103	-0.16%
2022/10/13	4	65.60	0	0.00	65.40	4	3,295	0.12%
2022/10/12	6	66.75	0	0.00	66.70	6	3,340	0.18%
2022/10/11	2	67.30	0	0.00	67.30	2	3,394	0.06%
2022/10/05	5	68.50	0	0.00	69.00	5	3,552	0.14%
2022/10/04	0	0.00	1	68.80	68.80	-1	3,777	-0.03%
2022/10/03	1	69.00	5	69.18	68.80	-4	3,777	-0.11%
2022/09/30	0	0.00	40	68.86	69.10	-40	3,837	-1.04%
2022/09/28	1	67.00	0	0.00	67.20	1	3,856	0.03%
2022/09/23	0	0.00	1	68.00	68.00	-1	3,960	-0.03%
2022/09/22	1	67.30	0	0.00	67.70	1	4,047	0.02%
2022/09/20	1	67.50	0	0.00	68.00	1	4,238	0.02%
2022/09/19	1	67.50	4	67.40	67.40	-3	4,402	-0.07%
2022/09/16	11	67.99	0	0.00	67.80	11	4,474	0.25%
2022/09/14	29	68.30	0	0.00	68.10	29	4,484	0.65%
2022/09/12	0	0.00	1	69.70	69.30	-1	4,541	-0.02%
2022/09/08	3	67.60	1	67.70	68.10	2	4,586	0.04%
2022/09/07	1	67.00	0	0.00	67.00	1	4,643	0.02%
2022/09/06	0.3	67.90	0	0.00	68.20	0.3	4,676	0.01%
2022/09/02	2	67.20	0	0.00	67.00	2	4,785	0.04%
2022/09/01	3.5	67.17	0	0.00	67.50	3.5	4,805	0.07%
2022/08/31	0.1	68.50	0	0.00	68.70	0.1	4,821	0.00%
2022/08/30	0.9	68.50	0	0.00	68.40	0.9	4,812	0.02%
2022/08/29	2	68.45	0	0.00	68.60	2	4,797	0.04%
2022/08/26	1	70.00	1	70.40	69.90	0	4,776	0.00%
2022/08/23	2	69.65	0	0.00	69.50	2	5,138	0.04%
2022/08/18	1	70.00	0	0.00	70.10	1	5,361	0.02%
2022/08/17	2	70.30	5	70.40	70.60	-3	5,428	-0.06%
2022/08/16	0.2	70.50	0	0.00	70.00	0.2	5,402	0.00%
2022/08/15	0	0.00	1	70.50	70.50	-1	5,438	-0.02%
2022/08/12	3	69.87	0	0.00	70.00	3	5,487	0.06%
2022/08/11	11	69.10	0	0.00	69.30	11	5,491	0.20%
2022/08/08	5	68.70	0	0.00	68.70	5	5,562	0.09%
2022/08/04	1	68.00	0	0.00	69.00	1	5,669	0.02%
2022/08/03	0.1	69.00	1.2	68.88	69.30	-1.2	5,633	-0.02%
2022/08/02	5.2	68.73	0	0.00	68.90	5.2	5,637	0.09%
2022/08/01	0	71.00	1	70.60	70.10	-1	5,604	-0.02%
2022/07/29	0	0.00	3	69.67	70.00	-3	5,627	-0.05%
2022/07/28	1	68.70	0	0.00	68.80	1	5,615	0.02%
2022/07/26	1	68.30	0	0.00	68.40	1	5,569	0.02%
2022/07/25	0	69.04	0	68.60	68.90	0	5,547	0.00%
2022/07/22	0	67.90	0	0.00	67.80	0	5,591	0.00%
2022/07/21	0	0.00	2	67.30	67.70	-2	5,545	-0.04%
2022/07/20	6	66.77	3	67.23	66.80	3	5,537	0.05%
2022/07/19	2	66.05	0	0.00	66.50	2	5,517	0.04%
2022/07/18	3	65.47	0	0.00	65.80	3	5,492	0.05%
2022/07/15	2	65.70	0	0.00	65.60	2	5,469	0.04%
2022/07/14	2	65.60	0	0.00	66.10	2	5,564	0.04%
2022/07/13	6	66.65	0	0.00	66.30	6	5,517	0.11%
2022/07/12	23	64.99	0	0.00	64.60	23	5,386	0.43%
2022/07/08	6	70.40	0	0.00	70.10	6	5,154	0.12%
2022/07/07	1.1	69.93	0	0.00	70.70	1.1	5,095	0.02%
2022/07/06	2	71.75	3	71.63	71.20	-1	5,061	-0.02%
2022/07/05	2	72.65	0	0.00	72.80	2	4,998	0.04%
2022/07/04	0	74.20	0	0.00	73.80	0	4,933	0.00%
2022/07/01	1	73.60	0	0.00	73.70	1	4,933	0.02%
2022/06/30	8	75.25	1	75.30	74.70	7	4,919	0.14%
2022/06/29	1.2	76.33	0	0.00	76.30	1.2	4,856	0.02%
2022/06/28	81	76.87	0.2	77.60	76.80	80.8	4,802	1.68%
2022/06/27	1.2	81.70	81.1	81.68	81.50	-79.9	4,712	-1.69%
2022/06/24	0	0.00	12	81.43	81.40	-12	4,602	-0.26%
2022/06/23	2	80.50	2	81.40	80.60	0	4,571	0.00%
2022/06/22	1	81.20	1	81.00	80.80	0	4,557	0.00%
2022/06/21	1	80.30	1	81.10	81.20	0	4,575	0.00%
2022/06/20	11	80.25	0	0.00	80.00	11	4,572	0.24%
2022/06/17	21	80.99	1	81.50	81.30	20	4,552	0.44%
2022/06/16	20	81.60	0	0.00	81.50	20	4,496	0.44%
2022/06/13	31	80.53	31	81.33	81.30	0	4,531	0.00%
2022/06/10	40	81.40	41	82.30	82.50	-1	4,494	-0.02%
2022/06/09	0	0.00	1	82.40	82.40	-1	4,497	-0.02%
2022/06/08	0	0.00	20	81.90	81.70	-20	4,502	-0.44%
2022/06/07	21	81.30	1	81.40	81.50	20	4,526	0.44%
2022/06/02	1	81.40	9	81.70	81.70	-8	4,594	-0.17%
2022/05/31	0	0.00	4	81.95	82.00	-4	4,704	-0.09%
2022/05/30	0	0.00	42	81.50	81.70	-42	4,399	-0.95%
2022/05/27	1	80.80	19	81.00	81.00	-18	4,339	-0.41%
2022/05/26	0	0.00	1	80.50	80.50	-1	4,318	-0.02%
2022/05/25	0	0.00	7	80.10	80.40	-7	4,348	-0.16%
2022/05/23	0	0.00	10	80.00	80.00	-10	4,368	-0.23%
2022/05/20	0	0.00	26	79.31	79.70	-26	4,387	-0.59%
2022/05/19	12	78.13	0	0.00	78.40	12	4,345	0.28%
2022/05/18	1	78.20	3	79.03	79.20	-2	4,320	-0.05%
2022/05/17	0	0.00	7	78.24	78.40	-7	4,302	-0.16%
2022/05/16	2	77.30	0	0.00	77.30	2	4,286	0.05%
2022/05/12	28	77.29	0	0.00	76.10	28	4,236	0.66%
2022/05/11	1	78.60	0	0.00	78.20	1	4,168	0.02%
2022/05/10	1	78.40	0	0.00	78.70	1	4,149	0.02%
2022/05/09	11	78.70	0	0.00	78.60	11	4,120	0.27%
2022/05/06	13	78.99	0	0.00	79.20	13	4,111	0.32%
2022/04/29	0	0.00	10	79.90	79.90	-10	4,228	-0.24%
2022/04/28	12	79.00	2	79.90	79.90	10	4,266	0.23%
2022/04/27	2	79.30	0	0.00	79.10	2	4,229	0.05%
2022/04/26	2	80.10	2	80.70	80.70	0	4,223	0.00%
2022/04/25	13	79.65	1	80.00	80.20	12	4,143	0.29%
2022/04/22	0	0.00	47	80.91	81.10	-47	4,059	-1.16%
2022/04/20	0	0.00	23	80.07	80.00	-23	3,933	-0.58%
2022/04/14	0	0.00	4	79.65	79.70	-4	3,845	-0.10%
2022/04/13	0	0.00	2	79.35	79.50	-2	3,848	-0.05%
2022/04/12	6	78.50	0	0.00	78.60	6	3,835	0.16%
2022/04/11	11	78.54	0	0.00	78.50	11	3,810	0.29%
2022/04/07	9	78.80	0	0.00	78.70	9	3,802	0.24%
2022/04/06	10	79.50	2	79.55	79.90	8	3,729	0.21%
2022/04/01	2	78.75	0	0.00	79.00	2	3,690	0.05%
2022/03/31	17	79.00	0	0.00	79.00	17	3,652	0.47%
2022/03/30	13	78.93	0	0.00	79.00	13	3,613	0.36%
2022/03/29	44	78.80	0.1	79.10	79.00	44	3,545	1.24%
2022/03/28	15.2	78.96	0	0.00	79.00	15.2	3,487	0.44%
2022/03/25	20	79.33	0	0.00	79.30	20	3,437	0.58%
2022/03/24	6	79.80	0	0.00	79.80	6	3,405	0.18%
2022/03/23	4	79.95	0	0.00	80.20	4	3,386	0.12%
2022/03/22	0	0.00	2	80.30	80.40	-2	3,343	-0.06%
2022/03/18	60	80.28	1.2	80.42	79.90	58.8	3,360	1.75%
2022/03/17	0	0.00	16	80.69	80.40	-16	3,278	-0.49%
2022/03/15	3	79.07	2	79.10	79.10	1	3,148	0.03%
2022/03/14	3	79.27	0	0.00	79.40	3	3,156	0.10%
2022/03/11	38	79.14	0	0.00	79.20	38	3,137	1.21%
2022/03/10	2	80.10	16	80.34	80.40	-14	3,057	-0.46%
2022/03/08	19.4	78.76	1.1	78.61	78.50	18.3	2,998	0.61%
2022/03/07	12.1	79.72	0	0.00	79.70	12.1	2,921	0.41%
2022/03/04	0	0.00	2.1	81.69	81.90	-2.1	2,972	-0.07%
2022/03/03	0.1	81.60	1	81.80	82.00	-0.9	2,961	-0.03%
2022/03/02	2	81.00	8.1	81.47	81.70	-6.1	2,999	-0.20%
2022/03/01	0	0.00	17	80.53	81.10	-17	2,958	-0.57%
2022/02/25	10	79.00	0	0.00	79.00	10	2,895	0.35%
2022/02/24	1	79.10	1	79.30	79.30	0	2,832	0.00%
2022/02/23	0	0.00	7	79.99	80.10	-7	2,778	-0.25%
2022/02/22	4.3	79.54	25	79.34	79.90	-20.7	2,788	-0.74%
2022/02/18	2	80.60	2	81.10	80.60	0	2,783	0.00%
2022/02/17	0	0.00	5	80.90	81.10	-5	2,808	-0.18%
2022/02/15	2	80.00	0	0.00	79.60	2	2,804	0.07%
2022/02/14	0	0.00	2.2	79.97	80.20	-2.2	2,832	-0.08%
2022/02/10	0	0.00	6	80.70	80.70	-6	2,884	-0.21%
2022/02/08	0.2	80.10	0	0.00	79.90	0.2	2,913	0.01%
2022/02/07	0	0.00	5	79.94	80.10	-5	2,928	-0.17%
2022/01/26	1	78.80	0	0.00	78.80	1	2,914	0.03%
2022/01/25	11	78.08	0	0.00	78.60	11	2,948	0.37%
2022/01/24	1	79.20	0	0.00	79.00	1	2,895	0.03%
2022/01/21	8	79.10	1	79.10	79.20	7	2,949	0.24%
2022/01/19	2	80.40	2	80.10	79.90	0	2,960	0.00%
2022/01/17	2	80.70	0	0.00	80.50	2	3,009	0.07%
2022/01/14	0.1	81.20	0	0.00	80.90	0.1	3,052	0.00%
2022/01/13	1	81.50	2	81.60	81.70	-1	3,232	-0.03%
2022/01/11	0	0.00	1	80.90	81.20	-1	3,264	-0.03%
2022/01/10	0	80.80	0	81.00	80.90	0	3,253	0.00%
2022/01/07	0	0.00	2	81.28	80.60	-2	3,284	-0.06%
2022/01/06	0	80.80	0.1	80.60	81.00	-0.1	3,301	0.00%
2022/01/05	16	80.00	1	80.80	80.90	15	3,342	0.45%
2022/01/03	1	81.00	5	81.20	80.80	-4	3,533	-0.11%
2021/12/30	5	80.90	7	81.30	80.80	-2	3,609	-0.06%
2021/12/29	0	0.00	3	81.00	81.00	-3	3,703	-0.08%
2021/12/28	0	0.00	12	80.58	81.00	-12	3,757	-0.32%
2021/12/27	0	0.00	21	80.56	80.70	-21	3,790	-0.55%
2021/12/24	1	80.50	6.2	80.47	80.40	-5.2	3,881	-0.13%
2021/12/23	0	0.00	0.2	80.20	80.40	-0.2	3,950	-0.01%
2021/12/22	1	79.80	0	0.00	79.80	1	4,024	0.02%
2021/12/21	0.2	79.64	0	0.00	79.90	0.2	4,074	0.01%
2021/12/14	0	79.60	0	0.00	79.40	0	4,258	0.00%
2021/12/13	1	80.00	0	0.00	79.80	1	4,264	0.02%
2021/12/10	1	80.00	0	0.00	80.00	1	4,289	0.02%
2021/12/08	0	0.00	5	81.10	80.60	-5	4,298	-0.12%
2021/12/07	0	0.00	11	80.36	80.50	-11	4,267	-0.26%
2021/12/01	2	78.80	0	0.00	79.40	2	4,260	0.05%
2021/11/30	19.1	79.06	0	0.00	78.10	19.1	4,272	0.45%
2021/11/29	13.1	79.36	0	0.00	79.30	13.1	4,134	0.32%
2021/11/26	15	79.57	0	0.00	79.40	15	4,117	0.36%
2021/11/25	2	80.20	0	0.00	80.10	2	4,120	0.05%
2021/11/23	1	80.00	0	0.00	80.10	1	4,174	0.02%
2021/11/22	5	80.48	0	0.00	80.20	5	4,184	0.12%
2021/11/19	3	80.80	5	80.80	80.80	-2	4,171	-0.05%
2021/11/18	0	0.00	1	80.80	81.10	-1	4,187	-0.02%
2021/11/17	2	80.90	0	0.00	81.00	2	4,171	0.05%
2021/11/16	4	81.23	2	81.30	81.10	2	4,202	0.05%
2021/11/12	0	0.00	15	81.34	81.50	-15	4,249	-0.35%
2021/11/11	55	80.13	1	80.40	80.40	54	4,255	1.27%
2021/11/10	2.1	80.60	5	80.80	80.50	-3	4,245	-0.07%
2021/11/09	7	80.50	2	80.70	80.60	5	4,233	0.12%
2021/11/08	2	80.80	0	0.00	80.70	2	4,179	0.05%
2021/11/05	12	80.40	0	0.00	80.50	12	4,169	0.29%
2021/11/04	21	80.46	0	0.00	80.60	21	4,162	0.50%
2021/11/03	1	80.50	1	80.10	80.40	0	4,186	0.00%
2021/11/02	0	0.00	1	80.70	80.30	-1	4,242	-0.02%
2021/11/01	2	80.50	2	81.10	80.70	0	4,212	0.00%
2021/10/29	4	80.40	0	0.00	80.50	4	4,206	0.10%
2021/10/28	10	80.63	0	0.00	80.80	10	4,156	0.24%
2021/10/27	8	80.70	0	0.00	81.10	8	4,157	0.19%
2021/10/26	2	81.10	0	0.00	81.20	2	4,144	0.05%
2021/10/25	9	80.93	0	0.00	80.90	9	4,131	0.22%
2021/10/22	14.1	81.30	0	0.00	81.20	14.1	4,199	0.34%
2021/10/21	1	81.80	0	0.00	82.20	1	4,237	0.02%
2021/10/20	3	81.57	1	82.00	82.20	2	4,137	0.05%
2021/10/19	2.2	82.09	0.3	82.50	82.00	1.9	4,113	0.05%
2021/10/18	15	82.80	0	0.00	82.30	15	4,098	0.37%
2021/10/15	1	82.10	0	0.00	82.90	1	4,123	0.02%
2021/10/14	9	82.20	0	0.00	82.10	9	4,171	0.22%
2021/10/13	91	82.65	90	83.54	82.40	1	4,189	0.02%
2021/10/12	88	82.33	5	82.80	83.10	83	4,141	2.00%
2021/10/08	0	0.00	6	84.53	84.40	-6	4,024	-0.15%
2021/10/07	5	83.80	107	84.17	84.20	-102	4,020	-2.54%	大賣/鉅額交易
2021/10/06	8	83.26	30	83.37	83.50	-22	3,963	-0.56%
2021/10/05	26	82.00	1	81.70	82.20	25	3,899	0.64%
2021/10/04	0	0.00	1	82.50	82.50	-1	3,929	-0.03%
2021/10/01	82	82.92	0	0.00	82.00	82	3,923	2.09%
2021/09/30	40	83.00	79	83.80	83.90	-39	3,882	-1.00%
2021/09/29	42	83.16	0	0.00	83.50	42	3,875	1.08%
2021/09/28	2	83.50	1	84.00	84.40	1	3,867	0.03%
2021/09/27	0	0.00	82	83.25	83.70	-82	3,969	-2.07%
2021/09/24	0	0.00	4	82.50	82.20	-4	4,004	-0.10%
2021/09/23	7	80.80	0	0.00	81.30	7	4,011	0.17%
2021/09/22	88	81.34	7	80.50	80.50	81	4,018	2.02%
2021/09/17	11	83.34	0	0.00	82.30	11	3,947	0.28%
2021/09/15	0	0.00	31	83.30	83.30	-31	3,898	-0.80%
2021/09/14	0	0.00	53	83.06	83.20	-53	3,931	-1.35%
2021/09/10	2	81.70	0	0.00	82.10	2	3,995	0.05%
2021/09/03	0	0.00	0.1	82.90	83.00	-0.1	4,247	0.00%
2021/09/02	83	82.20	0	0.00	81.90	83	4,260	1.95%
2021/08/31	2	82.60	2.2	83.17	84.10	-0.2	4,317	0.00%
2021/08/30	1	83.30	83	83.35	83.90	-82	4,287	-1.91%
2021/08/27	0	0.00	5	82.40	82.50	-5	4,292	-0.12%
2021/08/26	0.1	81.40	0	0.00	80.70	0.1	4,347	0.00%
2021/08/25	1	81.30	1	81.50	81.60	0	4,448	0.00%
2021/08/24	0	0.00	1	80.50	81.30	-1	4,496	-0.02%
2021/08/20	3	79.43	1	79.20	79.10	2	4,599	0.04%
2021/08/19	7	80.44	0	0.00	80.20	7	4,678	0.15%
2021/08/18	1	80.90	0	0.00	81.70	1	4,660	0.02%
2021/08/17	0	0.00	5	81.60	81.50	-5	4,733	-0.11%
2021/08/16	0.2	81.80	0	0.00	81.30	0.2	4,736	0.00%
2021/08/13	1	81.90	0	0.00	81.70	1	4,798	0.02%
2021/08/11	0	0.00	2	82.55	82.70	-2	4,900	-0.04%
2021/08/10	87	82.20	0	0.00	82.00	87	4,936	1.76%
2021/08/09	31	82.26	35	83.11	83.00	-4	5,062	-0.08%
2021/08/06	10	82.30	31	83.28	83.70	-21	5,090	-0.41%
2021/07/30	0	0.00	4	82.40	82.20	-4	5,650	-0.07%
2021/07/29	0	0.00	24	81.64	81.90	-24	5,738	-0.42%
2021/07/28	4	79.95	1	81.30	81.20	3	5,801	0.05%
2021/07/27	23	80.65	0	0.00	80.60	23	5,853	0.39%
2021/07/26	32	83.33	0	0.00	83.20	32	5,844	0.55%
2021/07/23	1	85.00	5	84.76	84.20	-4	5,819	-0.07%
2021/07/22	1	83.80	26	83.95	84.20	-25	5,862	-0.43%
2021/07/21	15	83.05	0	0.00	82.90	15	5,936	0.25%
2021/07/20	27	83.32	0	0.00	83.30	27	5,925	0.46%
2021/07/19	4	84.53	0	0.00	85.00	4	5,918	0.07%
2021/07/16	0	0.00	1	85.30	85.70	-1	6,017	-0.02%
2021/07/14	0	0.00	4	85.60	85.90	-4	6,211	-0.06%
2021/07/13	1	85.00	1	85.70	85.40	0	6,460	0.00%
2021/07/12	0	0.00	9	85.70	85.00	-9	6,581	-0.14%
2021/07/09	16	84.43	0	0.00	85.10	16	6,707	0.24%
2021/07/08	12	85.50	0	0.00	85.60	12	6,717	0.18%
2021/07/07	0	0.00	0.2	86.02	85.80	-0.2	6,778	0.00%
2021/07/06	0.2	86.60	5	86.60	86.80	-4.9	6,876	-0.07%
2021/07/05	1	85.70	0	0.00	86.50	1	6,920	0.01%
2021/07/02	0	0.00	2	86.80	85.10	-2	6,888	-0.03%
2021/07/01	5	84.10	2	85.60	85.00	3	6,789	0.04%
2021/06/30	5	84.30	12	84.70	84.70	-7	6,742	-0.10%
2021/06/29	7	84.17	0	0.00	84.60	7	6,760	0.10%
2021/06/28	27	84.81	0.2	85.00	85.00	26.8	6,763	0.40%
2021/06/25	1	84.50	3	85.30	84.60	-2	6,794	-0.03%
2021/06/24	0	0.00	1.6	84.09	84.40	-1.6	6,788	-0.02%
2021/06/23	19	83.34	25	84.46	84.50	-6	6,814	-0.09%
2021/06/22	5	83.50	18	83.73	83.30	-13	6,792	-0.19%
2021/06/21	25	82.56	1	83.00	82.80	24	6,806	0.35%
2021/06/18	28	83.55	5.2	83.31	83.30	22.9	6,803	0.34%
2021/06/17	2	85.20	0	85.70	85.30	2	6,680	0.03%
2021/06/16	0	0.00	1	86.30	86.10	-1	6,907	-0.01%
2021/06/15	11	85.20	0	0.00	85.20	11	6,967	0.16%
2021/06/11	2	85.80	0	0.00	85.80	2	7,030	0.03%
2021/06/09	3	85.70	1	85.10	85.60	2	7,140	0.03%
2021/06/08	1	87.00	6	86.80	86.40	-5	7,132	-0.07%
2021/06/07	5	88.00	2	86.70	87.60	3	7,242	0.04%
2021/06/04	5	87.60	1	87.50	87.70	4	7,251	0.06%
2021/06/03	28	88.56	3	89.30	88.50	25	7,285	0.34%
2021/06/02	2	87.80	2	89.35	88.90	0	7,395	0.00%
2021/06/01	0	0.00	29	86.93	87.20	-29	7,390	-0.39%
2021/05/31	2	85.95	19	86.01	85.60	-17	7,517	-0.23%
2021/05/28	1	85.10	0.2	84.90	85.40	0.8	7,599	0.01%
2021/05/27	1	83.80	4	84.50	84.70	-3	7,607	-0.04%
2021/05/26	2	84.80	2	86.20	84.50	0	7,760	0.00%
2021/05/25	12	84.42	16	85.91	85.40	-4	7,989	-0.05%
2021/05/24	1	83.80	0	0.00	83.70	1	8,031	0.01%
2021/05/21	13	84.60	3	85.00	84.20	10	8,167	0.12%
2021/05/20	1	83.10	4	84.20	84.20	-3	8,134	-0.04%
2021/05/19	2	83.00	0	0.00	83.70	2	8,130	0.02%
2021/05/18	13	81.02	42	82.86	83.60	-29	8,139	-0.36%
2021/05/17	2	81.00	2	80.85	80.90	0	8,238	0.00%
2021/05/14	3	82.87	21	82.94	82.90	-18	8,149	-0.22%
2021/05/13	8	82.74	1	81.00	81.50	7	8,098	0.09%
2021/05/12	33	83.18	6	86.58	83.60	27	7,984	0.34%
2021/05/11	20	89.62	2	90.30	89.10	18	7,814	0.23%
2021/05/10	5	91.44	9.1	91.84	91.60	-4.1	7,731	-0.05%
2021/05/07	20	91.13	29	90.76	90.70	-9	7,767	-0.12%
2021/05/06	0	0.00	4.1	93.31	94.00	-4.1	7,655	-0.05%
2021/05/05	0	0.00	5.1	91.98	91.10	-5.1	7,561	-0.07%
2021/05/04	4	89.78	11	91.17	89.60	-7	7,555	-0.09%
2021/05/03	2	90.25	3	90.67	90.30	-1	7,443	-0.01%
2021/04/29	1	92.10	0.1	90.90	90.90	0.9	7,436	0.01%
2021/04/28	7	92.06	3	92.27	91.90	4	7,453	0.05%
2021/04/27	0	0.00	3	92.80	93.00	-3	7,564	-0.04%
2021/04/26	2	92.35	80.2	92.62	93.00	-78.2	7,511	-1.04%
2021/04/23	3	92.17	6	92.42	92.80	-3	7,549	-0.04%
2021/04/22	3	94.17	5	93.78	93.20	-2	7,563	-0.03%
2021/04/21	5	93.20	0	0.00	93.00	5	7,472	0.07%
2021/04/20	0	0.00	9	94.80	94.80	-9	7,421	-0.12%
2021/04/19	0	0.00	17.1	93.65	95.20	-17.1	7,363	-0.23%
2021/04/16	2	90.95	11	91.60	92.00	-9	7,156	-0.13%
2021/04/15	3	89.87	21	89.73	90.10	-18	7,145	-0.25%
2021/04/14	2	88.00	0.1	88.30	88.30	1.9	7,133	0.03%
2021/04/13	1	88.40	5	89.70	88.40	-4	7,141	-0.06%
2021/04/12	36	88.37	5	90.00	88.60	31	7,135	0.43%
2021/04/09	51	87.50	3.2	88.50	88.50	47.8	7,101	0.67%
2021/04/07	0	0.00	1	87.30	87.50	-1	7,388	-0.01%
2021/04/06	0	0.00	2	87.95	87.80	-2	7,439	-0.03%
2021/04/01	4.1	87.00	22	87.10	87.00	-17.9	7,467	-0.24%
2021/03/30	1.1	87.52	16	87.97	87.70	-14.9	7,437	-0.20%
2021/03/29	0	0.00	7	87.71	87.90	-7	7,428	-0.09%
2021/03/26	0	0.00	1	86.70	87.20	-1	7,501	-0.01%
2021/03/25	0	0.00	1	85.80	85.90	-1	7,615	-0.01%
2021/03/24	4	85.53	3	85.80	85.10	1	7,679	0.01%
2021/03/22	0	0.00	3	85.63	86.20	-3	7,707	-0.04%
2021/03/19	11	84.75	1	85.00	84.20	10	7,703	0.13%
2021/03/18	52	87.14	3	87.90	87.00	49	7,486	0.65%
2021/03/17	3	87.00	2	87.55	86.90	1	7,424	0.01%
2021/03/16	15	87.27	2	87.20	87.90	13	7,400	0.18%
2021/03/15	12.2	88.49	0	0.00	88.10	12.2	7,381	0.16%
2021/03/12	10	89.20	0	0.00	89.50	10	7,371	0.14%
2021/03/11	0	0.00	6	89.95	89.00	-6	7,410	-0.08%
2021/03/10	4	88.50	0	0.00	88.80	4	7,383	0.05%
2021/03/09	3	88.47	5	88.80	88.50	-2	7,416	-0.03%
2021/03/08	4	89.65	20	88.89	88.00	-16	7,419	-0.22%
2021/03/05	18	87.57	1	88.50	87.40	17	7,304	0.23%
2021/03/04	5	87.62	23	88.49	88.30	-18	7,470	-0.24%
2021/03/03	3	88.27	5	87.80	87.90	-2	7,377	-0.03%
2021/03/02	1	87.00	1.5	87.06	86.30	-0.5	7,311	-0.01%
2021/02/26	20	86.61	7	86.46	86.00	13	7,282	0.18%
2021/02/25	4	87.15	30	87.71	88.60	-26	7,071	-0.37%
2021/02/24	0	0.00	20	85.90	85.90	-20	6,902	-0.29%
2021/02/23	23	84.92	31	84.54	85.40	-8	6,857	-0.12%
2021/02/22	0	0.00	1	83.60	83.30	-1	6,808	-0.01%
2021/02/19	6	82.62	0.2	83.00	83.00	5.8	7,027	0.08%
2021/02/18	1	84.00	6	83.32	83.30	-5	7,111	-0.07%
2021/02/17	21	82.33	61.4	83.02	83.50	-40.4	7,264	-0.56%
2021/02/02	1	78.40	21	79.70	79.40	-20	7,894	-0.25%
2021/01/29	34	78.35	0	0.00	77.40	34	7,936	0.43%
2021/01/28	6	79.38	0	0.00	79.50	6	7,859	0.08%
2021/01/27	10	80.50	0	0.00	80.10	10	7,863	0.13%
2021/01/26	13	80.98	2	80.80	80.50	11	7,891	0.14%
2021/01/25	5	81.50	2	80.85	82.10	3	7,821	0.04%
2021/01/22	10	81.00	5	80.70	80.70	5	7,837	0.06%
2021/01/21	4	81.40	1.1	81.88	80.90	2.9	7,803	0.04%
2021/01/20	2	81.20	1	82.60	81.00	1	7,748	0.01%
2021/01/18	6	82.82	6	82.72	82.10	0	7,650	0.00%
2021/01/15	11	83.99	7	84.20	83.90	4	7,588	0.05%
2021/01/14	0	0.00	27	85.85	85.40	-27	7,572	-0.36%
2021/01/13	0	0.00	66	85.77	85.90	-66	7,556	-0.87%
2021/01/12	5	85.20	18	85.77	85.50	-13	7,542	-0.17%
2021/01/08	3	85.50	10	86.09	86.30	-7	7,443	-0.09%
2021/01/07	8	85.45	9.3	84.80	85.80	-1.3	7,358	-0.02%
2021/01/06	4	83.00	0	0.00	83.30	4	7,235	0.06%
2021/01/05	19	83.86	3	83.70	83.30	16	7,177	0.22%
2021/01/04	1	85.00	19	84.17	84.60	-18	7,178	-0.25%
2020/12/31	4	84.70	6.7	84.62	84.70	-2.7	7,087	-0.04%
2020/12/30	18	83.74	65	83.75	84.50	-47	6,929	-0.68%
2020/12/29	3	81.33	1	81.60	81.40	2	6,700	0.03%
2020/12/28	0	0.00	41.3	80.38	80.80	-41.3	6,613	-0.62%
2020/12/25	24	79.21	1	79.60	79.60	23	6,579	0.35%
2020/12/24	3	79.30	1.8	79.36	79.10	1.2	6,570	0.02%
2020/12/23	21	78.92	1	79.20	79.10	20	6,586	0.30%
2020/12/22	18	80.16	14	80.67	79.70	4	6,595	0.06%
2020/12/21	3	79.23	37	80.29	81.00	-34	6,643	-0.51%
2020/12/18	1	78.30	0	0.00	78.30	1	6,524	0.02%
2020/12/17	5	78.80	1	79.20	79.30	4	6,513	0.06%
2020/12/15	2	77.80	0	0.00	78.30	2	6,848	0.03%
2020/12/14	6	79.05	0	0.00	78.60	6	6,835	0.09%
2020/12/11	6	79.63	3	79.30	79.00	3	6,829	0.04%
2020/12/10	0	0.00	12	79.30	79.30	-12	6,844	-0.18%
2020/12/09	3	78.37	22	78.84	79.30	-19	6,887	-0.28%
2020/12/08	23	79.20	1	79.20	79.00	22	6,885	0.32%
2020/12/07	8	79.24	0	0.00	79.70	8	6,861	0.12%
2020/12/04	0	0.00	10	80.30	80.10	-10	6,826	-0.15%
2020/12/03	1	79.70	2	79.60	79.60	-1	6,858	-0.01%
2020/12/02	6	78.52	3	79.00	78.90	3	6,854	0.04%
2020/12/01	2	78.35	4	78.18	78.90	-2	6,817	-0.03%
2020/11/30	14.2	77.37	0	78.60	77.00	14.2	6,774	0.21%
2020/11/27	0.3	79.31	0	0.00	79.00	0.3	6,534	0.00%
2020/11/26	1	79.00	1	79.30	79.70	0	6,504	0.00%
2020/11/25	1	79.60	4	79.20	79.30	-3	6,603	-0.05%
2020/11/24	20	79.16	1	79.10	78.90	19	6,564	0.29%
2020/11/23	1	80.20	1.1	80.71	80.00	-0.1	6,491	0.00%
2020/11/20	0	0.00	7	79.70	79.80	-7	6,410	-0.11%
2020/11/19	1.1	79.65	5	79.08	79.80	-3.9	6,351	-0.06%
2020/11/18	6	79.40	38.1	79.51	79.40	-32.1	6,255	-0.51%
2020/11/17	1	78.30	15	77.99	78.00	-14	6,029	-0.23%
2020/11/16	0	0.00	11.1	77.79	77.80	-11.1	5,975	-0.19%
2020/11/13	0	0.00	12	76.76	76.90	-12	5,785	-0.21%
2020/11/12	1.2	76.57	2	77.00	76.90	-0.8	5,729	-0.01%
2020/11/11	7	76.13	29.1	77.03	78.00	-22.1	5,629	-0.39%
2020/11/10	2	73.90	12	73.90	74.20	-10	5,280	-0.19%
2020/11/06	2	71.10	1	71.20	71.20	1	5,015	0.02%
2020/11/05	1	71.20	3	71.30	71.30	-2	5,065	-0.04%
2020/11/04	5.3	71.11	9	71.08	71.00	-3.7	5,072	-0.07%
2020/11/03	0	0.00	51.3	70.32	70.40	-51.3	5,047	-1.02%
2020/11/02	1	68.82	0.1	69.30	69.80	1	5,055	0.02%
2020/10/29	25	69.07	1	69.40	68.70	24	5,060	0.47%
2020/10/28	0	0.00	1	70.20	70.00	-1	5,133	-0.02%
2020/10/27	1	70.40	3	70.37	70.30	-2	5,170	-0.04%
2020/10/26	0	70.10	78	70.31	70.30	-78	5,183	-1.50%
2020/10/22	4	68.70	0	0.00	69.30	4	5,310	0.08%
2020/10/21	2	68.80	1	68.80	68.70	1	5,364	0.02%
2020/10/19	0	0.00	4	69.18	69.00	-4	5,406	-0.07%
2020/10/16	0.1	69.20	11	69.81	69.00	-10.9	5,415	-0.20%
2020/10/14	3	69.10	6	68.88	68.80	-3	5,396	-0.06%
2020/10/13	0	0.00	3	69.20	69.30	-3	5,404	-0.06%
2020/10/12	3	69.50	5	70.00	70.00	-2	5,398	-0.04%
2020/10/08	2	69.10	5	69.08	69.20	-3	5,371	-0.06%
2020/10/07	2	68.85	3	69.00	68.80	-1	5,395	-0.02%
2020/10/06	1	69.00	33	69.20	69.40	-32	5,437	-0.59%
2020/10/05	5	68.40	10	68.75	68.50	-5	5,517	-0.09%
2020/09/30	7	67.97	2	68.40	67.70	5	5,557	0.09%
2020/09/28	4	67.50	2	68.20	67.50	2	5,668	0.04%
2020/09/25	4	67.05	0	0.00	67.50	4	5,700	0.07%
2020/09/24	28	67.04	3	67.00	66.80	25	5,685	0.44%
2020/09/23	5	68.00	0	0.00	68.00	5	5,564	0.09%
2020/09/22	12	68.63	0	0.00	68.30	12	5,702	0.21%
2020/09/21	1	70.10	1	69.90	70.20	0	5,821	0.00%
2020/09/18	60	70.37	5	70.12	69.70	55	5,952	0.92%
2020/09/17	10	68.17	0	0.00	68.20	10	5,775	0.17%
2020/09/16	11	68.28	0	0.00	68.30	11	5,901	0.19%
2020/09/15	15	67.93	0	0.00	68.00	15	6,007	0.25%
2020/09/14	9	68.14	0	0.00	68.30	9	6,159	0.15%
2020/09/11	4	68.35	2	68.60	68.80	2	6,120	0.03%
2020/09/10	9	69.29	1	69.10	69.20	8	6,133	0.13%
2020/09/09	8	69.55	0	0.00	69.80	8	6,183	0.13%
2020/09/08	51	70.49	14	70.36	70.60	37	6,248	0.59%
2020/09/07	1	69.10	0	0.00	69.00	1	6,211	0.02%
2020/09/04	4	67.68	0	0.00	67.70	4	6,281	0.06%
2020/09/03	2	68.15	2	68.60	68.20	0	6,344	0.00%
2020/09/02	6	67.68	0	0.00	67.60	6	6,405	0.09%
2020/09/01	4	67.35	0	0.00	68.00	4	6,522	0.06%
2020/08/31	34	68.40	1	70.00	67.80	33	6,544	0.50%
2020/08/28	0.1	70.00	0	0.00	69.90	0.1	6,465	0.00%
2020/08/26	0	0.00	1	70.20	70.20	-1	6,602	-0.02%
2020/08/24	2	69.75	1	70.10	69.50	1	6,760	0.01%
2020/08/21	4	69.88	0	0.00	70.00	4	6,793	0.06%
2020/08/20	19	69.54	2	69.45	69.30	17	6,776	0.25%
2020/08/19	1	71.80	1	71.50	71.20	0	6,763	0.00%
2020/08/18	8	72.29	6	72.00	72.00	2	6,828	0.03%
2020/08/17	0	0.00	6	71.83	72.30	-6	6,891	-0.09%
2020/08/14	0	0.00	4	71.08	71.50	-4	6,878	-0.06%
2020/08/13	2.1	70.98	143	71.14	71.40	-140.9	6,919	-2.04%	大賣/鉅額交易
2020/08/12	0	0.00	1	70.30	70.70	-1	6,980	-0.01%
2020/08/11	3	71.20	8	71.25	71.00	-5	6,991	-0.07%
2020/08/10	0	0.00	6.2	70.43	70.70	-6.2	6,966	-0.09%
2020/08/07	14	68.99	3	69.20	69.10	11	6,985	0.16%
2020/08/06	21	69.05	2	68.45	68.60	19	6,972	0.27%
2020/08/05	11.1	68.07	2	68.10	68.20	9.1	7,000	0.13%
2020/08/04	1	66.70	0	0.00	67.00	1	7,059	0.01%
2020/08/03	10	66.70	0	0.00	66.60	10	7,102	0.14%
2020/07/31	19	67.49	0	0.00	67.40	19	7,062	0.27%
2020/07/30	35	67.61	0	0.00	67.80	35	7,082	0.49%
2020/07/29	15	67.48	0	0.00	67.30	15	7,097	0.21%
2020/07/28	20	67.52	57	67.51	67.50	-37	7,182	-0.52%
2020/07/27	4	68.68	0.9	68.80	68.40	3.1	7,270	0.04%
2020/07/24	15	69.97	0	0.00	69.80	15	7,267	0.21%
2020/07/23	20	70.75	0	0.00	70.60	20	7,237	0.28%
2020/07/22	7	71.40	2	71.80	71.40	5	7,313	0.07%
2020/07/21	10	71.45	1	71.50	71.40	9	7,343	0.12%
2020/07/20	10	70.60	0	0.00	71.00	10	7,410	0.13%
2020/07/17	34	71.40	0	0.00	71.00	34	7,470	0.46%
2020/07/16	21	71.70	2	71.65	71.60	19	7,558	0.25%
2020/07/15	10	71.00	10	71.21	71.40	0	7,591	0.00%
2020/07/14	2.1	71.07	4	71.05	71.00	-1.9	7,625	-0.02%
2020/07/13	1	71.10	0	0.00	71.00	1	7,686	0.01%
2020/07/10	2	71.20	4	71.08	71.00	-2	7,723	-0.03%
2020/07/09	4	72.25	5	72.10	72.00	-1	7,708	-0.01%
2020/07/08	1	72.30	3	72.70	72.30	-2	7,694	-0.03%
2020/07/07	7	72.67	21	72.80	72.70	-14	7,688	-0.18%
2020/07/06	2	73.40	3	73.40	73.30	-1	7,677	-0.01%
2020/07/03	6.3	73.39	3	73.40	73.40	3.3	7,705	0.04%
2020/07/02	2	72.90	0	0.00	72.80	2	7,801	0.03%
2020/07/01	37	72.25	1	72.70	72.50	36	7,861	0.46%
2020/06/30	52.1	75.49	13	75.59	75.70	39.1	7,763	0.50%
2020/06/29	5	74.60	5	74.92	75.00	0	7,660	0.00%
2020/06/24	10	75.62	11	75.55	75.50	-1	7,519	-0.01%
2020/06/23	3	74.40	13	74.85	75.00	-10	7,429	-0.13%
2020/06/22	4	74.33	3	74.73	74.10	1	7,347	0.01%
2020/06/19	9	73.32	0	0.00	73.10	9	7,323	0.12%
2020/06/18	8	73.75	1	73.70	73.80	7	7,230	0.10%
2020/06/17	1.1	74.39	1	74.10	73.90	0.1	7,346	0.00%
2020/06/16	1	74.00	2	74.30	73.90	-1	7,547	-0.01%
2020/06/15	3	73.63	1	73.20	73.20	2	7,730	0.03%
2020/06/12	1	73.90	4	73.98	74.20	-3	7,939	-0.04%
2020/06/11	17	76.27	1	75.10	75.30	16	8,074	0.20%
2020/06/10	2	77.20	20	77.09	77.10	-18	8,114	-0.22%
2020/06/09	0	0.00	9.3	76.89	77.00	-9.3	8,344	-0.11%
2020/06/08	7	76.63	68	76.59	76.80	-61	8,429	-0.72%
2020/06/05	2	75.10	29	75.39	75.60	-27	8,369	-0.32%
2020/06/04	4	74.58	3	74.97	75.10	1	8,403	0.01%
2020/06/03	0	0.00	12	74.27	74.90	-12	8,517	-0.14%
2020/06/02	2	72.75	13	73.02	73.20	-11	8,431	-0.13%
2020/06/01	5	72.60	22	73.18	72.50	-17	8,458	-0.20%
2020/05/29	8	71.59	0	0.00	72.00	8	8,442	0.09%
2020/05/28	12	72.32	0	0.00	72.00	12	8,344	0.14%
2020/05/26	1	72.90	11	73.20	72.70	-10	8,444	-0.12%
2020/05/25	5	71.26	9	71.40	71.90	-4	8,529	-0.05%
2020/05/22	9	72.81	0	0.00	72.20	9	8,514	0.11%
2020/05/21	2	73.50	2	73.60	73.70	0	8,494	0.00%
2020/05/20	6	73.00	0	0.00	73.20	6	8,456	0.07%
2020/05/19	0	0.00	3	73.47	73.20	-3	8,431	-0.04%
2020/05/18	38	71.98	46	72.13	72.10	-8	8,353	-0.10%
2020/05/15	58	72.57	10	72.60	72.30	48	8,326	0.58%
2020/05/14	4	72.58	11.1	72.70	72.60	-7.1	8,281	-0.09%
2020/05/13	5	73.02	1	73.50	73.90	4	8,218	0.05%
2020/05/12	34	73.50	0	0.00	73.40	34	8,200	0.41%
2020/05/11	10	74.99	2	75.20	74.70	8	8,123	0.10%
2020/05/08	9.1	73.71	14	73.69	73.70	-4.9	8,029	-0.06%
2020/05/07	7	72.77	0	0.00	72.80	7	7,971	0.09%
2020/05/06	6	72.95	1	72.80	72.60	5	7,925	0.06%
2020/05/05	15	73.13	3	73.10	72.80	12	7,947	0.15%
2020/05/04	30	72.78	8	73.18	72.90	22	7,968	0.28%
2020/04/30	18	75.13	25	75.33	75.90	-7	7,851	-0.09%
2020/04/29	2	71.55	2	71.60	71.80	0	7,706	0.00%
2020/04/28	3	70.50	0	0.00	70.40	3	7,663	0.04%
2020/04/27	0.1	70.40	3	70.43	70.20	-2.9	7,813	-0.04%
2020/04/24	2	68.30	0	0.00	68.30	2	7,728	0.03%
2020/04/23	9	68.58	1	69.30	68.70	8	7,685	0.10%
2020/04/22	15.1	68.22	0	0.00	68.30	15.1	7,579	0.20%
2020/04/21	21	69.74	1	69.70	68.90	20	7,531	0.27%
2020/04/20	13	70.34	1	70.30	70.30	12	7,435	0.16%
2020/04/17	6.1	70.95	0	0.00	71.10	6.1	7,388	0.08%
2020/04/16	11	70.89	0	0.00	70.80	11	7,322	0.15%
2020/04/15	2	71.90	4	71.68	72.00	-2	7,231	-0.03%
2020/04/14	1	71.30	5	71.40	71.40	-4	7,200	-0.06%
2020/04/13	5	70.20	3	70.07	70.00	2	7,167	0.03%
2020/04/10	7	70.96	1	70.80	71.00	6	7,172	0.08%
2020/04/09	1	70.50	11	71.22	70.60	-10	7,144	-0.14%
2020/04/08	11	70.55	2	70.60	70.90	9	7,095	0.13%
2020/04/07	3	69.30	2	69.55	69.90	1	7,022	0.01%
2020/04/06	2	67.60	5	67.50	68.00	-3	6,954	-0.04%
2020/03/31	4	67.68	1	67.00	67.00	3	6,789	0.04%
2020/03/30	2	66.50	0	0.00	67.70	2	6,689	0.03%
2020/03/27	2	68.20	1	68.40	68.00	1	6,622	0.02%
2020/03/26	1.1	68.05	0	0.00	68.50	1.1	6,591	0.02%
2020/03/25	1	68.40	5	68.26	68.50	-4	6,632	-0.06%
2020/03/24	0	0.00	6	65.50	65.20	-6	6,555	-0.09%
2020/03/23	12	62.38	5	63.00	62.00	7	6,519	0.11%
2020/03/20	14	61.47	4	62.68	65.10	10	6,384	0.16%
2020/03/19	21	59.33	13	60.02	59.30	8	6,141	0.13%
2020/03/18	15	63.19	27	63.99	61.70	-12	5,924	-0.20%
2020/03/17	19.3	66.57	2	66.60	66.20	17.3	5,653	0.31%
2020/03/16	28	69.77	5	69.30	69.20	23	5,448	0.42%
2020/03/13	15	69.68	7	70.00	72.30	8	5,261	0.15%
2020/03/12	10	75.73	3.1	75.17	75.10	7	4,944	0.14%
2020/03/11	2	78.05	6	77.73	77.50	-4	4,766	-0.08%
2020/03/10	12	77.14	6	78.13	77.60	6	4,705	0.13%
2020/03/09	14.3	78.35	0	0.00	77.70	14.3	4,600	0.31%
2020/03/06	16	80.69	5	81.60	80.50	11	4,392	0.25%
2020/03/05	11	81.88	1	81.50	82.00	10	4,357	0.23%
2020/03/04	0	0.00	13	81.58	81.80	-13	4,328	-0.30%
2020/03/03	9.1	80.96	3	81.07	80.80	6.1	4,312	0.14%
2020/03/02	7.1	81.06	0	0.00	81.00	7.1	4,251	0.17%
2020/02/27	7	81.30	18	81.24	82.20	-11	4,352	-0.25%
2020/02/26	28	81.70	0	0.00	81.20	28	4,295	0.65%
2020/02/25	6	82.57	0	0.00	82.60	6	4,166	0.14%
2020/02/24	21	83.33	0	0.00	83.10	21	4,121	0.51%
2020/02/21	0	0.00	3	84.50	84.40	-3	4,092	-0.07%
2020/02/20	6	84.50	0	0.00	84.40	6	4,128	0.15%
2020/02/19	0	0.00	12	85.05	85.40	-12	4,124	-0.29%
2020/02/18	2	84.40	0	0.00	84.70	2	4,142	0.05%
2020/02/17	1	84.90	0	0.00	84.70	1	4,134	0.02%
2020/02/12	0	0.00	3	85.00	84.90	-3	4,204	-0.07%
2020/02/11	1	84.10	0	0.00	83.90	1	4,218	0.02%
2020/02/10	1	83.10	9	83.81	83.90	-8	4,240	-0.19%
2020/02/07	9	82.96	6	83.90	84.00	3	4,269	0.07%
2020/02/06	7	82.86	19	83.74	84.30	-12	4,328	-0.28%
2020/02/05	34	82.31	8	82.84	82.50	26	4,278	0.61%
2020/02/04	20	83.40	13	83.89	83.50	7	4,207	0.17%
2020/02/03	6	83.68	4	83.25	83.80	2	4,208	0.05%
2020/01/31	13	85.19	0	0.00	84.90	13	4,171	0.31%
2020/01/30	54	85.30	1	85.60	84.70	53	4,124	1.29%
2020/01/20	0	0.00	17	88.46	88.20	-17	3,939	-0.43%
2020/01/17	0	0.00	7	87.91	88.00	-7	3,937	-0.18%
2020/01/16	1	87.00	4	87.10	87.20	-3	3,966	-0.08%
2020/01/15	9	87.10	1	87.10	87.30	8	4,006	0.20%
2020/01/14	4.1	87.61	0	0.00	87.90	4.1	4,011	0.10%
2020/01/13	1	87.30	2	87.55	87.50	-1	3,995	-0.03%
2020/01/09	0	0.00	1	86.90	87.20	-1	4,019	-0.02%
2020/01/08	12	86.86	1	86.90	86.60	11	4,066	0.27%
2020/01/07	11	87.45	16	87.42	87.40	-5	4,027	-0.12%
2020/01/06	7	89.01	7	88.60	88.50	0	4,002	0.00%
2020/01/03	2	88.35	9	88.48	88.60	-7	4,008	-0.17%
2020/01/02	1	87.50	3	87.50	87.70	-2	4,006	-0.05%
2019/12/31	6	87.90	0	0.00	87.50	6	3,986	0.15%
2019/12/30	14	88.78	10	88.28	88.00	4	3,985	0.10%
2019/12/27	0	0.00	7.1	89.17	89.10	-7.1	3,972	-0.18%
2019/12/26	10.1	88.55	1	88.60	88.70	9.1	3,974	0.23%
2019/12/25	1	88.70	0	0.00	88.90	1	4,035	0.02%
2019/12/20	1	88.40	19	88.57	88.90	-18	4,095	-0.44%
2019/12/19	4	88.05	1	88.50	88.00	3	4,049	0.07%
2019/12/18	1	88.40	7.7	88.41	88.30	-6.7	4,047	-0.17%
2019/12/17	2	87.75	2	87.70	88.20	0	4,054	0.00%
2019/12/16	0	0.00	11	87.33	87.10	-11	4,019	-0.27%
2019/12/13	11	87.35	0	0.00	86.90	11	4,059	0.27%
2019/12/12	0	0.00	11	87.33	87.60	-11	4,072	-0.27%
2019/12/11	6	86.42	0	0.00	86.70	6	4,204	0.14%
2019/12/10	1	86.60	0	0.00	86.70	1	4,215	0.02%
2019/12/09	6	86.63	4	86.70	86.50	2	4,258	0.05%
2019/12/06	3	86.70	0	0.00	86.70	3	4,267	0.07%
2019/12/05	14.2	86.77	0	0.00	86.60	14.2	4,293	0.33%
2019/12/04	3	87.00	0.5	87.20	87.10	2.5	4,285	0.06%
2019/12/03	1	87.00	0	0.00	87.00	1	4,345	0.02%
2019/12/02	17	87.07	0	0.00	87.00	17	4,392	0.39%
2019/11/29	10	87.46	0	0.00	87.30	10	4,415	0.23%
2019/11/28	23	87.87	0	0.00	87.70	23	4,408	0.52%
2019/11/27	6	88.00	0	0.00	88.30	6	4,457	0.13%
2019/11/26	1.5	88.27	3	88.60	88.10	-1.5	4,463	-0.03%
2019/11/25	5	87.50	0	0.00	87.80	5	4,310	0.12%
2019/11/22	12	86.99	0	0.00	87.40	12	4,417	0.27%
2019/11/21	12	86.67	0	0.00	86.60	12	4,477	0.27%
2019/11/20	6.1	86.69	0	0.00	86.50	6.1	4,467	0.14%
2019/11/19	0.3	87.50	0	0.00	87.00	0.3	4,468	0.01%
2019/11/18	0	0.00	1	87.10	87.40	-1	4,468	-0.02%
2019/11/15	6	87.43	0	0.00	87.40	6	4,500	0.13%
2019/11/13	1.3	87.50	0	0.00	87.20	1.3	4,575	0.03%
2019/11/11	8	87.74	1	87.50	87.50	7	4,695	0.15%
2019/11/06	7	89.67	2	89.70	89.90	5	4,961	0.10%
2019/11/05	4	90.33	8	90.36	90.70	-4	5,016	-0.08%
2019/11/04	0	0.00	3	89.33	90.10	-3	5,109	-0.06%
2019/11/01	0	0.00	2	88.80	89.00	-2	5,160	-0.04%
2019/10/31	1	89.10	4	89.50	88.60	-3	5,291	-0.06%
2019/10/30	1	89.10	4	88.95	89.10	-3	5,318	-0.06%
2019/10/29	0	0.00	1	88.70	88.70	-1	5,353	-0.02%
2019/10/28	1	88.50	0	0.00	88.90	1	5,368	0.02%
2019/10/25	6.2	89.10	10	88.90	88.80	-3.8	5,463	-0.07%
2019/10/24	1	89.40	17	89.12	89.40	-16	5,507	-0.29%
2019/10/23	5.2	88.62	5	89.00	88.50	0.2	5,500	0.00%
2019/10/22	1	88.40	0	0.00	89.00	1	5,521	0.02%
2019/10/21	3	88.53	4.5	88.57	88.20	-1.5	5,502	-0.03%
2019/10/18	1	87.90	8	88.23	88.10	-7	5,514	-0.13%
2019/10/17	2	87.80	0	0.00	87.90	2	5,523	0.04%
2019/10/16	0	0.00	1	87.90	88.00	-1	5,509	-0.02%
2019/10/15	1	87.40	0	0.00	88.20	1	5,509	0.02%
2019/10/14	0	0.00	19	87.69	88.00	-19	5,531	-0.34%
2019/10/09	3	86.43	7	87.37	86.40	-4	5,572	-0.07%
2019/10/08	5	87.40	12	87.74	87.90	-7	5,587	-0.13%
2019/10/04	6	86.50	0	0.00	86.40	6	5,658	0.11%
2019/10/03	21	86.28	0	0.00	86.40	21	5,681	0.37%
2019/10/02	2	87.10	0	0.00	87.10	2	5,734	0.03%
2019/10/01	2	86.80	0	0.00	87.20	2	5,789	0.03%
2019/09/27	11	87.13	0.3	87.50	86.70	10.7	5,779	0.18%
2019/09/26	2	88.10	0	0.00	87.80	2	5,789	0.03%
2019/09/25	4	88.05	0	0.00	88.30	4	5,841	0.07%
2019/09/24	4	88.73	0	0.00	88.80	4	5,871	0.07%
2019/09/23	3	89.90	0	0.00	89.60	3	5,833	0.05%
2019/09/20	3	89.71	2	90.15	90.50	1	5,912	0.02%
2019/09/19	4	89.78	0	0.00	89.80	4	6,077	0.07%
2019/09/18	6	89.50	2	90.00	90.30	4	6,252	0.06%
2019/09/17	19	90.17	0	0.00	90.10	19	6,305	0.30%
2019/09/16	5	92.04	19.1	92.07	91.50	-14.1	6,405	-0.22%
2019/09/12	1	89.20	0	0.00	89.20	1	6,316	0.02%
2019/09/11	2	88.50	0	0.00	88.50	2	6,368	0.03%
2019/09/10	2	88.55	0	0.00	88.40	2	6,358	0.03%
2019/09/09	14	88.53	0	0.00	88.40	14	6,387	0.22%
2019/09/06	12	89.46	0	0.00	89.20	12	6,398	0.19%
2019/09/05	0	89.60	12	89.19	89.50	-12	6,414	-0.19%
2019/09/04	0	0.00	5	88.00	87.60	-5	6,405	-0.08%
2019/09/03	6	87.00	10	87.40	86.80	-4	6,397	-0.06%
2019/09/02	10.1	87.50	7	87.50	87.50	3.1	6,379	0.05%
2019/08/30	7	87.94	13	87.57	88.10	-6	6,415	-0.09%
2019/08/29	2	85.20	0	0.00	85.90	2	6,386	0.03%
2019/08/28	3	85.17	1	85.30	85.10	2	6,440	0.03%
2019/08/27	0	85.90	0	0.00	85.50	0	6,463	0.00%
2019/08/26	7	85.39	1	85.60	85.60	6	6,367	0.09%
2019/08/23	7	86.60	0	0.00	87.00	7	6,314	0.11%
2019/08/22	2.2	86.73	1	87.80	86.70	1.2	6,301	0.02%
2019/08/21	8.1	87.77	1	87.90	86.90	7.1	6,410	0.11%
2019/08/20	0	0.00	1	87.10	87.10	-1	6,364	-0.02%
2019/08/19	11	86.37	4	86.20	86.20	7	6,358	0.11%
2019/08/16	11.2	85.14	10	86.40	86.20	1.2	6,343	0.02%
2019/08/15	8	85.38	0	0.00	85.30	8	6,293	0.13%
2019/08/14	10.5	87.46	1	87.50	86.50	9.5	6,295	0.15%
2019/08/13	5	85.50	1	86.00	86.30	4	6,275	0.06%
2019/08/12	15	87.03	3	87.03	86.10	12	6,185	0.19%
2019/08/08	9	88.56	0	0.00	88.60	9	6,104	0.15%
2019/08/07	6	89.27	0	0.00	89.10	6	6,045	0.10%
2019/08/06	13	88.51	0	0.00	89.20	13	6,044	0.22%
2019/08/05	6	90.85	0	0.00	90.60	6	5,914	0.10%
2019/08/02	13	92.24	2	92.00	92.00	11	5,867	0.19%
2019/08/01	14.1	93.90	1	93.70	93.90	13.1	5,898	0.22%
2019/07/31	6	95.40	0	0.00	95.00	6	5,872	0.10%
2019/07/30	8	95.53	0	0.00	95.10	8	5,894	0.14%
2019/07/29	0	0.00	1	95.30	95.30	-1	5,901	-0.02%
2019/07/26	5	96.00	0	0.00	96.00	5	5,840	0.09%
2019/07/25	6	96.50	0	0.00	96.10	6	5,895	0.10%
2019/07/24	0	0.00	6	96.20	96.20	-6	5,912	-0.10%
2019/07/23	1	96.50	0	0.00	96.40	1	5,916	0.02%
2019/07/22	7	96.56	0	0.00	96.50	7	5,937	0.12%
2019/07/19	10	96.54	0	0.00	96.50	10	5,955	0.17%
2019/07/18	0.2	97.20	0	0.00	96.80	0.2	5,985	0.00%
2019/07/17	9	97.17	2	97.20	97.10	7	6,011	0.12%
2019/07/16	0	0.00	0.1	98.30	97.90	-0.1	5,962	0.00%
2019/07/15	17	97.91	1	97.90	97.80	16	5,970	0.27%
2019/07/12	3	98.50	0	0.00	98.40	3	5,959	0.05%
2019/07/11	4	98.38	1	98.50	98.30	3	5,994	0.05%
2019/07/10	6	98.53	0	0.00	98.70	6	5,992	0.10%
2019/07/09	1	98.50	73	98.62	98.50	-72	6,002	-1.20%
2019/07/08	15	98.61	0	0.00	99.00	15	6,010	0.25%
2019/07/05	13	99.86	1	100.00	100.00	12	5,972	0.20%
2019/07/04	8	100.00	0	0.00	100.00	8	5,979	0.13%
2019/07/03	10	100.00	0	101.50	100.50	10	6,028	0.17%
2019/07/02	8	101.25	5	100.50	100.50	3	6,120	0.05%
2019/07/01	13	102.50	0	0.00	102.00	13	6,077	0.21%
2019/06/28	2	103.00	2	103.00	103.00	0	6,002	0.00%
2019/06/27	23	103.30	8	103.31	104.00	15	6,033	0.25%
2019/06/26	11	102.55	0	0.00	102.00	11	5,990	0.18%
2019/06/25	4	110.50	4	111.50	110.00	0	5,780	0.00%
2019/06/24	2	111.25	3	111.17	111.00	-1	5,627	-0.02%
2019/06/21	5	111.00	10	110.25	110.00	-5	5,539	-0.09%
2019/06/20	4	111.25	0	0.00	111.00	4	5,398	0.07%
2019/06/19	5	111.70	6	111.50	112.00	-1	5,349	-0.02%
2019/06/13	1	109.00	1	110.50	110.50	0	5,258	0.00%
2019/06/12	0	0.00	1	108.50	109.50	-1	5,282	-0.02%
2019/06/04	1	106.50	1	107.00	106.50	0	5,184	0.00%
2019/06/03	1	106.00	0	0.00	106.50	1	5,195	0.02%
2019/05/30	6	106.50	1	107.00	107.00	5	5,227	0.10%
2019/05/27	0	0.00	1	106.50	106.50	-1	5,312	-0.02%
2019/05/24	6	105.00	0	0.00	106.00	6	5,380	0.11%
2019/05/23	2	106.50	0	0.00	106.50	2	5,389	0.04%
2019/05/20	1	107.00	0	0.00	107.00	1	5,497	0.02%
2019/05/15	22	106.00	0	0.00	106.00	22	5,676	0.39%
2019/05/10	2	107.00	1	108.00	107.00	1	5,802	0.02%
2019/05/09	2	106.00	0	0.00	106.00	2	5,809	0.03%
2019/05/07	32	109.47	0	0.00	109.50	32	5,690	0.56%
2019/05/06	1	110.00	1	111.00	111.00	0	5,640	0.00%
2019/05/03	1	112.00	0	0.00	112.00	1	5,640	0.02%
2019/04/30	0	0.00	16	111.03	111.00	-16	5,499	-0.29%
2019/04/29	0	0.00	1	111.00	111.00	-1	5,484	-0.02%
2019/04/26	0	0.00	2	110.50	110.50	-2	5,486	-0.04%
2019/04/25	0	0.00	2	109.75	109.50	-2	5,476	-0.04%
2019/04/23	0	0.00	1	109.50	109.00	-1	5,478	-0.02%
2019/04/19	1	109.00	0	0.00	108.50	1	5,526	0.02%
2019/04/18	0	0.00	1	109.00	109.00	-1	5,584	-0.02%
2019/04/17	7	108.21	0	0.00	108.50	7	5,755	0.12%
2019/04/16	1	108.50	0	108.50	108.50	1	5,816	0.02%
2019/04/12	0	0.00	10	109.00	108.50	-10	5,802	-0.17%
2019/04/11	0	0.00	1	109.50	110.00	-1	5,783	-0.02%
2019/04/10	1	108.50	0	0.00	108.50	1	5,812	0.02%
2019/04/08	2	108.75	1	109.00	109.00	1	5,761	0.02%
2019/04/03	4	109.38	0	0.00	109.00	4	5,616	0.07%
2019/04/01	3	111.00	0	0.00	110.00	3	5,701	0.05%
2019/03/28	1	109.50	0	0.00	109.50	1	5,587	0.02%
2019/03/27	1	109.50	0	0.00	110.00	1	5,571	0.02%
2019/03/22	6	109.50	5	109.00	109.00	1	5,566	0.02%
2019/03/21	0	0.00	1	109.50	109.50	-1	5,565	-0.02%
2019/03/20	5	109.00	0	0.00	108.50	5	5,556	0.09%
2019/03/19	11	109.50	0	0.00	109.50	11	5,527	0.20%
2019/03/18	1	109.50	15	109.50	109.50	-14	5,513	-0.25%
2019/03/15	0	0.00	3	108.67	108.00	-3	5,507	-0.05%
2019/03/14	2	108.00	0	0.00	107.50	2	5,478	0.04%
2019/03/13	14	108.50	0	0.00	108.00	14	5,511	0.25%
2019/03/12	0	0.00	15	109.47	108.50	-15	5,571	-0.27%
2019/03/11	14	108.00	0	0.00	108.00	14	5,615	0.25%
2019/03/07	0	0.00	1	109.00	108.50	-1	5,697	-0.02%
2019/03/06	0	0.00	24	107.69	107.50	-24	5,667	-0.42%
2019/03/05	0	0.00	3	107.00	106.50	-3	5,723	-0.05%
2019/03/04	15	107.00	15	106.00	106.50	0	5,751	0.00%
2019/02/27	18	106.00	0	0.00	105.50	18	5,704	0.32%
2019/02/25	0	0.00	2	107.00	107.00	-2	5,595	-0.04%
2019/02/22	0	0.00	4	106.00	106.00	-4	5,556	-0.07%
2019/02/21	1	105.00	3	106.00	105.50	-2	5,539	-0.04%
2019/02/20	15	105.00	16	105.03	105.50	-1	5,489	-0.02%
2019/02/19	1	104.00	2.8	104.50	104.50	-1.8	5,400	-0.03%
2019/02/18	1	104.00	0	0.00	104.00	1	5,382	0.02%
2019/02/15	2	104.00	0	0.00	104.00	2	5,318	0.04%
2019/02/14	23	103.78	0	0.00	104.00	23	5,278	0.44%
2019/02/13	3	103.67	0	0.00	103.50	3	5,214	0.06%
2019/02/12	3	104.50	0	0.00	104.50	3	5,184	0.06%
2019/02/11	10	104.55	0	0.00	103.50	10	5,174	0.19%
2019/01/29	3	105.83	0	0.00	106.00	3	5,050	0.06%
2019/01/24	3	105.50	0	0.00	105.00	3	5,109	0.06%
2019/01/23	1	107.00	0	0.00	106.50	1	5,141	0.02%
2019/01/18	6	107.00	0	0.00	106.50	6	5,209	0.12%
2019/01/11	5	106.00	10	106.50	106.00	-5	5,423	-0.09%
2019/01/10	5	105.50	5	106.00	107.00	0	5,412	0.00%
2019/01/09	5	104.50	17	106.79	108.50	-12	5,380	-0.22%
2019/01/08	0	0.00	4	107.13	107.00	-4	5,197	-0.08%
2019/01/07	0	0.00	5	103.60	104.50	-5	5,151	-0.10%
2019/01/03	5	99.66	0	0.00	100.00	5	5,549	0.09%
2019/01/02	6	101.35	0	0.00	99.70	6	5,581	0.11%
2018/12/27	5	101.50	0	0.00	102.50	5	5,677	0.09%
2018/12/26	3	101.00	0	0.00	100.00	3	5,749	0.05%
2018/12/25	0	0.00	2	99.90	101.50	-2	5,835	-0.03%
2018/12/24	18	102.00	1	102.50	103.00	17	5,903	0.29%
2018/12/22	6	105.00	0	0.00	105.00	6	5,925	0.10%
2018/12/20	0	0.00	1	106.00	106.00	-1	6,287	-0.02%
2018/12/14	0	0.00	1	105.50	105.00	-1	6,931	-0.01%
2018/12/12	5	104.50	5	105.00	105.50	0	7,026	0.00%
2018/12/11	3	105.00	0	0.00	104.50	3	7,035	0.04%
2018/12/07	7	105.50	5	106.00	105.50	2	7,206	0.03%
2018/12/06	3	106.00	0	0.00	105.50	3	7,227	0.04%
2018/12/05	6	105.42	5	106.00	106.00	1	7,243	0.01%
2018/12/04	1	108.00	6	108.00	107.00	-5	7,263	-0.07%
2018/12/03	1	108.00	2	108.00	107.50	-1	7,251	-0.01%
2018/11/30	0	0.00	1	106.50	106.50	-1	7,250	-0.01%
2018/11/29	0	0.00	1	105.00	104.50	-1	7,195	-0.01%
2018/11/28	2	103.75	4	104.50	104.50	-2	7,174	-0.03%
2018/11/27	13	105.04	6	104.50	104.50	7	7,105	0.10%
2018/11/26	5	107.50	0	0.00	106.50	5	7,115	0.07%
2018/11/23	5	107.00	5	107.50	107.00	0	7,116	0.00%
2018/11/22	6	106.67	8	107.19	107.50	-2	7,115	-0.03%
2018/11/21	0	0.00	1	106.00	107.00	-1	7,104	-0.01%
2018/11/20	5	107.00	10	107.50	107.50	-5	7,148	-0.07%
2018/11/19	5	108.00	0	0.00	108.00	5	7,201	0.07%
2018/11/16	1	107.50	1	108.00	108.00	0	7,266	0.00%
2018/11/15	0	0.00	2	107.25	107.50	-2	7,286	-0.03%
2018/11/14	12	105.71	5	106.00	106.00	7	7,306	0.10%
2018/11/13	8	105.31	20	105.63	106.50	-12	7,294	-0.16%
2018/11/09	25	107.38	0	107.50	107.50	25	7,248	0.34%
2018/11/08	0	0.00	1	111.00	110.00	-1	7,169	-0.01%
2018/11/06	2	109.25	1	110.00	110.00	1	7,200	0.01%
2018/11/05	0	0.00	6	110.83	111.50	-6	7,170	-0.08%
2018/11/02	8	107.44	9	108.22	109.00	-1	7,123	-0.01%
2018/11/01	7	110.36	0	0.00	110.00	7	7,083	0.10%
2018/10/31	0	0.00	2	110.50	112.00	-2	7,132	-0.03%
2018/10/30	2	108.50	1	109.50	108.00	1	7,088	0.01%
2018/10/29	1	107.50	0	0.00	108.50	1	7,068	0.01%
2018/10/26	2	108.00	1	109.50	107.50	1	7,158	0.01%
2018/10/25	11	107.82	1	108.50	107.50	10	7,129	0.14%
2018/10/23	14	111.21	3	112.33	113.00	11	7,021	0.16%
2018/10/22	0	0.00	1	115.50	114.50	-1	6,983	-0.01%
2018/10/19	5	113.60	9	114.00	113.50	-4	7,031	-0.06%
2018/10/18	1	115.00	0	0.00	114.00	1	6,998	0.01%
2018/10/17	22	114.93	5	114.50	114.50	17	7,036	0.24%
2018/10/16	12	114.75	5	115.50	115.50	7	7,038	0.10%
2018/10/15	30.9	115.39	10	116.00	115.50	20.9	7,018	0.30%
2018/10/12	3	116.00	28	117.54	118.50	-25	6,930	-0.36%
2018/10/11	44	115.57	6	115.17	114.00	38	6,817	0.56%
2018/10/09	0	0.00	8	123.94	124.00	-8	6,592	-0.12%
2018/10/05	24	119.90	2	120.25	120.50	22	6,510	0.34%
2018/10/04	5	123.00	9	123.00	124.00	-4	6,407	-0.06%
2018/10/03	6	125.17	0	0.00	124.50	6	6,360	0.09%
2018/10/02	11	127.36	7	128.29	127.00	4	6,321	0.06%
2018/10/01	2	127.75	0	0.00	128.50	2	6,351	0.03%
2018/09/28	0	0.00	1	127.50	128.00	-1	6,385	-0.02%
2018/09/27	3	126.00	10	127.50	127.50	-7	6,435	-0.11%
2018/09/26	12	127.29	0.1	125.00	125.00	12	6,466	0.18%
2018/09/25	1	129.00	0	0.00	126.50	1	6,583	0.02%
2018/09/21	9	128.50	10	127.50	128.00	-1	6,626	-0.02%
2018/09/14	10	120.00	10	122.00	121.50	0	6,739	0.00%
2018/09/13	0	0.00	3	120.00	120.50	-3	6,742	-0.04%
2018/09/11	6	118.00	10	118.50	118.50	-4	6,854	-0.06%
2018/09/10	16	118.44	5.1	119.01	118.50	10.9	7,005	0.16%
2018/09/07	11	118.50	11	119.18	120.00	0	7,272	0.00%
2018/09/06	6	118.92	5	119.50	119.50	1	7,315	0.01%
2018/09/05	12	120.63	10	121.50	120.00	2	7,372	0.03%
2018/09/04	2	120.00	0	0.00	121.50	2	7,404	0.03%
2018/09/03	11.1	121.31	0	0.00	120.00	11.1	7,431	0.15%
2018/08/31	1	120.50	0	0.00	123.00	1	7,459	0.01%
2018/08/30	3.2	121.63	0	0.00	121.50	3.2	7,432	0.04%
2018/08/29	3	122.00	0	0.00	122.00	3	7,451	0.04%
2018/08/27	0	0.00	10	123.50	123.50	-10	7,587	-0.13%
2018/08/24	15	121.17	5	121.00	121.50	10	7,653	0.13%
2018/08/23	0	0.00	26	120.98	123.00	-26	8,385	-0.31%
2018/08/22	0	0.00	12.3	120.44	120.00	-12.3	8,445	-0.15%
2018/08/21	10	118.50	2	119.50	119.00	8	8,502	0.09%
2018/08/16	0	0.00	0.1	118.00	118.50	-0.1	8,693	0.00%
2018/08/15	1	118.00	110.6	118.00	118.00	-109.6	8,740	-1.25%	大賣/鉅額交易
2018/08/14	1	117.00	0	118.00	118.00	1	8,768	0.01%
2018/08/13	0	0.00	3	118.50	117.00	-3	8,774	-0.03%
2018/08/10	10	119.00	0.3	119.00	119.00	9.7	8,810	0.11%
2018/08/09	1.1	119.50	28	120.00	119.50	-26.9	8,982	-0.30%
2018/08/08	2	120.25	0	0.00	121.00	2	9,091	0.02%
2018/08/07	0	0.00	8	120.25	120.00	-8	9,189	-0.09%
2018/08/06	4	118.50	0	0.00	119.00	4	9,187	0.04%
2018/08/03	1	118.00	0	0.00	118.50	1	9,339	0.01%
2018/08/02	1	118.00	0	0.00	118.00	1	9,444	0.01%
2018/08/01	0	0.00	1.1	119.55	120.00	-1.1	9,409	-0.01%
2018/07/31	0	0.00	12.3	119.31	120.50	-12.3	9,434	-0.13%
2018/07/27	0	0.00	14	118.50	118.50	-14	9,463	-0.15%
2018/07/26	0	0.00	19	117.39	118.00	-19	9,474	-0.20%
2018/07/25	0.1	115.50	0	0.00	115.50	0.1	9,456	0.00%
2018/07/24	1	114.50	2	115.00	116.00	-1	9,425	-0.01%
2018/07/23	3	113.00	0	0.00	114.00	3	9,375	0.03%
2018/07/20	0.1	113.00	0	0.00	113.00	0.1	9,359	0.00%
2018/07/19	1.1	113.95	0	0.00	113.00	1.1	9,442	0.01%
2018/07/17	2.1	112.50	0	0.00	112.50	2.1	9,511	0.02%
2018/07/13	10	115.50	1	115.50	115.50	9	9,562	0.09%
2018/07/12	2.1	113.76	5	114.00	114.00	-3	9,584	-0.03%
2018/07/11	6	114.00	5	114.00	114.00	1	9,635	0.01%
2018/07/10	5	115.50	0	0.00	114.50	5	9,629	0.05%
2018/07/09	5	115.50	15	116.20	115.50	-10	9,664	-0.10%
2018/07/06	13	114.35	0	0.00	113.00	13	9,584	0.14%
2018/07/05	60	116.33	6	117.00	116.50	54	9,554	0.56%
2018/07/04	3	126.67	3	125.50	127.00	0	9,404	0.00%
2018/07/03	0	0.00	12	124.83	124.00	-12	9,268	-0.13%
2018/07/02	0	0.00	10	123.00	123.50	-10	9,094	-0.11%
2018/06/29	0	0.00	31.4	120.23	121.50	-31.4	8,965	-0.35%
2018/06/28	5	117.00	5	117.50	117.50	0	8,658	0.00%
2018/06/27	0	0.00	10	118.90	118.00	-10	8,588	-0.12%
2018/06/26	7	117.36	9	118.11	118.00	-2	8,530	-0.02%
2018/06/25	5	116.00	15	117.67	118.00	-10	8,443	-0.12%
2018/06/22	0	0.00	6	116.67	117.50	-6	8,385	-0.07%
2018/06/21	0	0.00	42	115.05	115.50	-42	8,308	-0.51%
2018/06/20	26	114.00	6	112.42	114.50	20	8,327	0.24%
2018/06/19	25	110.04	5	111.00	111.00	20	8,344	0.24%
2018/06/15	45.3	111.36	5	112.50	112.50	40.3	8,192	0.49%
2018/06/14	5	114.00	0	0.00	113.50	5	7,897	0.06%
2018/06/13	5	114.50	5	115.00	115.50	0	7,828	0.00%
2018/06/12	0.5	116.00	0	0.00	116.00	0.5	7,931	0.01%
2018/06/08	1	115.50	0	0.00	116.00	1	7,857	0.01%
2018/06/07	0	0.00	1	115.50	116.50	-1	7,850	-0.01%
2018/06/06	5	114.50	5	115.00	115.50	0	7,864	0.00%
2018/06/05	2	115.50	0	0.00	115.50	2	7,859	0.03%
2018/06/04	0	0.00	0.3	116.50	117.00	-0.3	7,834	0.00%
2018/06/01	16	114.19	5	115.00	115.00	11	7,813	0.14%
2018/05/30	0	0.00	2	116.50	116.50	-2	6,985	-0.03%
2018/05/29	0	0.00	7.2	116.03	117.50	-7.2	6,911	-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%
2018/05/24	0	0.00	1	117.00	117.00	-1	6,884	-0.01%
2018/05/22	5	117.00	0.3	116.50	116.50	4.7	6,912	0.07%
2018/05/18	0	0.00	1	118.00	117.50	-1	7,107	-0.01%
2018/05/17	1	118.50	13	118.08	117.50	-12	7,177	-0.17%
2018/05/16	0	0.00	2.2	115.00	115.50	-2.2	7,113	-0.03%
2018/05/14	1	115.00	10	115.00	114.50	-9	7,318	-0.12%
2018/05/11	0	0.00	45	113.21	114.50	-45	7,367	-0.61%
2018/05/09	2	110.00	0.1	110.00	110.00	1.9	7,237	0.03%
2018/05/08	0	0.00	5	111.50	111.00	-5	7,251	-0.07%
2018/05/07	5	109.50	0	0.00	110.50	5	7,317	0.07%
2018/05/03	1	109.00	1	109.00	109.50	0	7,424	0.00%
2018/05/02	0	0.00	1	110.50	110.50	-1	7,478	-0.01%
2018/04/26	0	0.00	5	108.50	108.50	-5	7,538	-0.07%
2018/04/25	6	105.92	5	106.50	107.50	1	7,551	0.01%
2018/04/24	3	107.33	1	107.50	107.00	2	7,502	0.03%
2018/04/23	1	108.98	0	0.00	108.00	1	7,520	0.01%
2018/04/20	5	108.50	0	0.00	109.00	5	7,488	0.07%
2018/04/19	0	0.00	6	110.00	109.50	-6	7,464	-0.08%
2018/04/18	0	0.00	1	108.50	108.50	-1	7,499	-0.01%
2018/04/17	4	108.38	0	108.00	108.00	4	7,577	0.05%
2018/04/16	11	109.00	0	0.00	109.50	11	7,631	0.14%
2018/04/13	7	109.71	0	0.00	110.00	7	7,875	0.09%
2018/04/12	10	110.00	0	0.00	110.50	10	7,912	0.13%
2018/04/11	27	110.30	1	109.50	111.50	26	7,953	0.33%
2018/04/10	0	0.00	1	113.00	112.50	-1	7,997	-0.01%
2018/04/09	0	0.00	28	111.02	112.00	-28	8,083	-0.35%
2018/04/03	1	107.50	15	107.00	107.50	-14	8,148	-0.17%
2018/03/31	0	0.00	1	108.50	108.50	-1	8,354	-0.01%
2018/03/30	2	108.25	0	0.00	108.50	2	8,499	0.02%
2018/03/29	17	108.71	0.6	109.00	109.00	16.4	8,424	0.19%
2018/03/28	1	109.00	0	0.00	109.00	1	8,374	0.01%
2018/03/27	1	109.50	0	0.00	110.00	1	8,386	0.01%
2018/03/26	11	109.91	1	111.00	109.50	10	8,370	0.12%
2018/03/23	3	108.83	0	0.00	110.00	3	8,368	0.04%
2018/03/22	0	0.00	4	113.50	111.00	-4	8,418	-0.05%
2018/03/21	0	110.00	0	0.00	111.00	0	8,354	0.00%
2018/03/20	0	0.00	3	110.33	110.50	-3	8,425	-0.04%
2018/03/19	2	109.00	0	0.00	109.50	2	8,439	0.02%
2018/03/16	0	0.00	14	108.61	110.00	-14	8,428	-0.17%
2018/03/15	3	108.00	0	0.00	107.00	3	8,252	0.04%
2018/03/14	0	0.00	2	107.25	107.50	-2	8,258	-0.02%
2018/03/13	10	106.50	1	106.50	107.00	9	8,204	0.11%
2018/03/12	0	0.00	11	107.95	107.50	-11	8,214	-0.13%
2018/03/09	1	105.00	1	105.50	105.50	0	8,207	0.00%
2018/03/08	2	105.50	0	0.00	105.50	2	8,306	0.02%
2018/03/07	10	106.00	0	0.00	105.50	10	8,334	0.12%
2018/03/05	3	104.83	2	106.00	105.00	1	8,483	0.01%
2018/03/02	7	104.86	0	0.00	105.00	7	8,399	0.08%
2018/03/01	4	105.88	0	0.00	106.00	4	8,329	0.05%
2018/02/27	0	0.00	1.6	109.54	108.50	-1.6	8,188	-0.02%
2018/02/23	0	0.00	5	108.50	109.00	-5	8,048	-0.06%
2018/02/22	11	106.91	5	106.50	106.50	6	8,038	0.07%
2018/02/21	1	108.00	3	108.67	109.50	-2	7,933	-0.03%
2018/02/12	2	104.50	2	106.00	105.50	0	7,765	0.00%
2018/02/09	7	106.00	11	104.64	105.50	-4	7,663	-0.05%
2018/02/08	0	0.00	10	108.50	108.50	-10	7,513	-0.13%
2018/02/07	1	107.50	7	108.79	107.50	-6	7,433	-0.08%
2018/02/06	4.3	103.26	5	104.00	103.00	-0.8	7,156	-0.01%
2018/02/05	1	107.00	3	106.83	107.50	-2	6,991	-0.03%
2018/02/02	5	107.70	0	0.00	107.00	5	6,830	0.07%
2018/02/01	1	109.50	2	110.50	110.50	-1	6,744	-0.01%
2018/01/30	5	112.50	3	109.83	109.50	2	6,615	0.03%
2018/01/29	3	114.00	15.1	113.60	114.50	-12.1	6,493	-0.19%
2018/01/26	2	109.50	6	110.17	111.00	-4	6,339	-0.06%
2018/01/25	1	108.50	1	109.00	109.00	0	6,219	0.00%
2018/01/24	3.1	107.32	0	0.00	107.50	3.1	6,077	0.05%
2018/01/19	0	0.00	3	107.83	107.50	-3	5,923	-0.05%
2018/01/18	5	108.00	0	0.00	109.00	5	5,876	0.09%
2018/01/17	3	107.83	0	0.00	108.00	3	5,827	0.05%
2018/01/16	1	108.00	1	109.00	108.50	0	5,752	0.00%
2018/01/15	3	108.83	0	0.00	109.00	3	5,743	0.05%
2018/01/12	0.2	108.50	0	108.50	108.50	0.2	5,742	0.00%
2018/01/11	0	0.00	0.1	108.50	109.00	-0.1	5,631	0.00%
2018/01/10	17	108.74	6	109.42	108.00	11	5,523	0.20%
2018/01/09	3	109.83	71	109.11	110.00	-68	5,373	-1.27%
2018/01/08	2	104.50	2	105.00	105.50	0	5,097	0.00%
2018/01/05	1	105.00	0	0.00	104.00	1	5,000	0.02%
2018/01/02	5	102.00	5.2	102.53	103.50	-0.2	4,709	0.00%