台化 (1326)-凱基-高雄券商分點個股進出

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
53.6
漲跌
--
漲幅
0.00%
成交量
5,047張
產業
上市塑膠類股
979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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	53.70	2	53.50	53.60	-2	4,430	-0.04%
2024/04/16	5.2	53.87	3	53.90	53.90	2.2	4,398	0.05%
2024/04/15	3	55.60	2	55.40	55.00	1	4,305	0.02%
2024/04/12	11	54.80	0	0.00	55.30	11	4,279	0.26%
2024/04/11	2	55.30	0	0.00	55.50	2	4,223	0.05%
2024/04/09	0	0.00	1	55.90	55.90	-1	4,209	-0.02%
2024/04/02	20	55.70	0	0.00	55.90	20	4,157	0.48%
2024/04/01	1	56.20	0	0.00	56.10	1	4,189	0.02%
2024/03/29	3	55.20	1	55.60	55.20	2	4,160	0.05%
2024/03/26	0	0.00	6	55.55	55.60	-6	4,189	-0.14%
2024/03/25	1	54.60	0	0.00	54.60	1	4,165	0.02%
2024/03/21	1	53.70	1	54.70	54.90	0	4,159	0.00%
2024/03/20	1.1	53.62	0	0.00	53.70	1.1	4,202	0.02%
2024/03/19	4	54.90	0	0.00	54.70	4	4,127	0.10%
2024/03/18	2	55.20	1	55.10	55.10	1	4,128	0.02%
2024/03/15	2	55.30	0	0.00	55.60	2	4,145	0.05%
2024/03/14	0	55.60	1	55.80	55.90	-1	4,091	-0.02%
2024/03/13	0	55.20	0	0.00	54.90	0	4,071	0.00%
2024/03/12	3.1	55.60	1	55.60	55.70	2.1	4,042	0.05%
2024/03/08	1	54.70	0	0.00	54.80	1	4,076	0.02%
2024/03/07	1	54.60	0	0.00	55.00	1	4,048	0.02%
2024/03/06	3	55.03	0	0.00	55.00	3	3,998	0.08%
2024/03/05	15	55.28	56.3	55.20	55.00	-41.3	4,058	-1.02%
2024/03/04	3.2	55.94	1.4	56.00	55.70	1.7	4,026	0.04%
2024/03/01	8	56.10	8	56.10	56.10	0	4,065	0.00%
2024/02/29	0.2	56.50	0	0.00	57.20	0.2	4,049	0.00%
2024/02/27	3.1	56.10	0	0.00	56.10	3.1	3,963	0.08%
2024/02/26	0	56.30	0	0.00	56.40	0	3,947	0.00%
2024/02/23	0	56.80	3.5	56.71	56.60	-3.5	3,925	-0.09%
2024/02/22	3.1	56.90	0	0.00	56.80	3.1	3,984	0.08%
2024/02/19	0	0.00	2	58.20	58.10	-2	4,096	-0.05%
2024/02/15	0.1	56.35	0	0.00	56.50	0.1	4,172	0.00%
2024/02/05	0.1	57.30	0	0.00	57.10	0.1	4,077	0.00%
2024/02/02	0.1	57.80	0	0.00	57.90	0.1	4,041	0.00%
2024/02/01	0	0.00	1	57.40	57.70	-1	4,046	-0.02%
2024/01/30	1	57.10	0	0.00	56.80	1	4,045	0.02%
2024/01/29	1	57.90	1	58.30	57.90	0	4,067	0.00%
2024/01/26	0	0.00	5	57.40	57.70	-5	4,057	-0.12%
2024/01/24	5	56.80	0	0.00	56.80	5	4,041	0.12%
2024/01/23	1	55.60	3	55.60	55.70	-2	4,043	-0.05%
2024/01/22	12	55.73	0	0.00	55.60	12	4,008	0.30%
2024/01/19	4	56.00	2	56.15	55.90	2	3,970	0.05%
2024/01/18	5	56.00	0	0.00	55.80	5	3,962	0.13%
2024/01/17	9.2	56.24	0	0.00	55.80	9.2	3,929	0.23%
2024/01/16	20.2	57.31	0	0.00	57.00	20.2	3,771	0.53%
2024/01/15	6	59.93	3	60.20	59.70	3	3,487	0.09%
2024/01/12	0	0.00	1	60.30	60.10	-1	3,487	-0.03%
2024/01/11	2.2	60.21	0	0.00	60.30	2.2	3,525	0.06%
2024/01/10	13	60.49	0	0.00	60.30	13	3,706	0.35%
2024/01/09	1	60.90	0	0.00	60.80	1	3,701	0.03%
2024/01/08	0	0.00	4	61.70	61.00	-4	3,740	-0.11%
2024/01/05	0	0.00	2.5	61.16	61.00	-2.5	3,757	-0.07%
2024/01/04	2	60.90	0	0.00	61.10	2	3,802	0.05%
2024/01/03	7.2	61.48	0	0.00	61.10	7.2	3,849	0.19%
2024/01/02	0.1	62.00	0	0.00	62.30	0.1	3,797	0.00%
2023/12/27	0.7	62.70	1	62.70	62.60	-0.3	3,827	-0.01%
2023/12/25	2	61.10	0	0.00	61.50	2	3,797	0.05%
2023/12/22	3	61.97	0	0.00	61.40	3	3,852	0.08%
2023/12/21	1	62.42	10	62.68	62.90	-9	3,782	-0.24%
2023/12/20	1	62.40	3.4	62.64	63.00	-2.4	3,762	-0.06%
2023/12/19	0	63.20	0	0.00	62.80	0	3,695	0.00%
2023/12/18	0.1	63.50	0	0.00	63.50	0.1	3,728	0.00%
2023/12/15	0.1	63.90	0	0.00	63.70	0.1	3,746	0.00%
2023/12/14	0	0.00	1	63.40	63.50	-1	3,661	-0.03%
2023/12/13	53	62.89	0	0.00	62.60	53	3,642	1.46%
2023/12/11	2	63.00	5	63.00	63.40	-3	3,781	-0.08%
2023/12/07	1	63.30	0	0.00	63.30	1	3,775	0.03%
2023/12/06	1	63.40	2	63.80	63.40	-1	3,776	-0.03%
2023/12/05	2	63.50	0	0.00	64.00	2	3,758	0.05%
2023/12/04	1	63.70	1	64.10	63.70	0	3,734	0.00%
2023/12/01	11	64.19	0	0.00	64.00	11	3,729	0.29%
2023/11/30	1	64.20	0.3	64.20	64.20	0.7	3,725	0.02%
2023/11/29	0.1	64.40	2	64.50	64.30	-1.9	3,663	-0.05%
2023/11/27	0	63.80	0	0.00	63.30	0	3,716	0.00%
2023/11/24	2	63.70	0	0.00	64.00	2	3,727	0.05%
2023/11/22	1	64.50	0	0.00	64.50	1	3,729	0.03%
2023/11/20	0	0.00	1	64.70	63.80	-1	3,747	-0.03%
2023/11/17	0.1	64.50	0	0.00	64.20	0.1	3,776	0.00%
2023/11/16	0.2	64.30	2	64.55	65.00	-1.8	3,822	-0.05%
2023/11/15	0	0.00	4	63.78	64.00	-4	3,789	-0.11%
2023/11/09	0.1	63.10	1	63.00	62.80	-0.9	4,214	-0.02%
2023/11/07	0	0.00	1	62.80	63.20	-1	4,223	-0.02%
2023/11/06	0	0.00	1	63.20	63.20	-1	4,222	-0.02%
2023/11/03	0	0.00	1	61.80	62.30	-1	4,165	-0.02%
2023/11/02	0.1	61.40	0	0.00	61.20	0.1	4,160	0.00%
2023/11/01	1	61.00	0	0.00	60.80	1	4,149	0.02%
2023/10/31	1	60.80	0	0.00	60.90	1	4,207	0.02%
2023/10/26	9.1	60.88	0	0.00	60.60	9.1	4,262	0.21%
2023/10/25	7.1	61.60	0	0.00	61.60	7.1	4,212	0.17%
2023/10/24	1	61.50	0.1	62.00	61.60	0.9	4,199	0.02%
2023/10/23	1	61.60	0	0.00	61.60	1	4,212	0.02%
2023/10/20	1	62.10	0	0.00	62.00	1	4,208	0.02%
2023/10/19	1	63.30	1	63.80	63.20	0	4,183	0.00%
2023/10/18	1.1	63.10	8	63.96	64.80	-7	4,174	-0.17%
2023/10/17	0	0.00	1	63.80	63.70	-1	3,985	-0.03%
2023/10/16	0	0.00	3	63.43	63.80	-3	3,978	-0.08%
2023/10/13	1	62.60	0	0.00	62.80	1	3,954	0.03%
2023/10/12	2	62.50	0	0.00	63.00	2	3,928	0.05%
2023/10/04	2.8	60.26	0	0.00	60.20	2.8	3,916	0.07%
2023/10/03	4	61.03	0	0.00	61.00	4	3,892	0.10%
2023/10/02	0.1	61.60	0	0.00	61.40	0.1	3,937	0.00%
2023/09/28	1.2	61.50	0	0.00	61.50	1.2	4,040	0.03%
2023/09/27	4.2	62.27	0	0.00	61.70	4.2	4,062	0.10%
2023/09/26	1	63.40	0	0.00	63.20	1	4,044	0.03%
2023/09/22	1	64.00	0	0.00	64.10	1	4,098	0.02%
2023/09/21	2.1	64.16	0	0.00	63.90	2.1	4,132	0.05%
2023/09/20	0.1	65.20	1	65.20	64.80	-0.9	4,099	-0.02%
2023/09/19	0.1	63.90	0	0.00	64.10	0.1	4,061	0.00%
2023/09/18	0.1	64.86	0	0.00	64.30	0.1	4,046	0.00%
2023/09/14	0	0.00	1	65.80	66.00	-1	3,921	-0.03%
2023/09/13	0.1	64.90	1	65.20	65.10	-0.9	3,854	-0.02%
2023/09/06	1	63.30	0	0.00	63.00	1	3,883	0.03%
2023/09/05	0	0.00	2	63.80	63.80	-2	3,869	-0.05%
2023/09/04	0	0.00	2	64.55	64.40	-2	3,870	-0.05%
2023/09/01	0	0.00	2	63.25	63.30	-2	3,851	-0.05%
2023/08/31	0	61.60	0	0.00	62.00	0	3,818	0.00%
2023/08/30	1	61.30	0	0.00	61.80	1	3,691	0.03%
2023/08/29	0	0.00	1	61.30	61.80	-1	3,678	-0.03%
2023/08/25	5	60.60	0	0.00	60.70	5	3,740	0.13%
2023/08/24	5.1	60.51	0	0.00	60.70	5.1	3,740	0.14%
2023/08/23	0	60.80	0	0.00	60.50	0	3,701	0.00%
2023/08/22	12.1	60.39	0	0.00	60.50	12.1	3,662	0.33%
2023/08/21	2	61.50	0	0.00	61.20	2	3,589	0.06%
2023/08/18	11	61.01	10	61.30	62.10	1	3,536	0.03%
2023/08/17	14.1	60.54	6	60.92	62.00	8.1	3,448	0.23%
2023/08/16	9.5	62.31	1	62.20	62.80	8.5	3,251	0.26%
2023/08/15	5	63.74	6	63.68	63.60	-1	3,197	-0.03%
2023/08/14	2.6	64.96	0	0.00	64.60	2.6	3,138	0.08%
2023/08/09	0.1	66.10	0	0.00	66.20	0.1	3,171	0.00%
2023/08/08	3.1	66.10	0	0.00	65.40	3.1	3,182	0.10%
2023/08/07	2	66.75	0	0.00	66.50	2	3,151	0.06%
2023/08/04	5	67.10	2	66.80	67.00	3	3,164	0.09%
2023/08/02	7.2	66.07	0	0.00	65.40	7.2	3,104	0.23%
2023/08/01	0	66.70	1	66.40	66.50	-1	3,078	-0.03%
2023/07/31	0	65.90	0	0.00	65.40	0	3,033	0.00%
2023/07/28	0	0.00	1	65.30	65.10	-1	3,002	-0.03%
2023/07/27	1	65.31	0	0.00	65.30	1	2,997	0.03%
2023/07/26	0	65.50	5	65.30	65.40	-5	3,002	-0.17%
2023/07/25	4	64.13	1	64.20	64.10	3	2,982	0.10%
2023/07/24	0.1	64.40	0	0.00	64.10	0.1	2,977	0.00%
2023/07/21	10.1	64.40	0	0.00	64.10	10.1	2,980	0.34%
2023/07/19	0	0.00	0	64.60	64.30	0	2,928	0.00%
2023/07/18	2	64.50	0	0.00	64.40	2	2,912	0.07%
2023/07/17	0.1	65.00	0	65.00	64.80	0.1	2,886	0.00%
2023/07/14	0.1	64.90	1	64.90	65.00	-0.9	2,892	-0.03%
2023/07/13	2	64.50	0	0.00	64.10	2	2,844	0.07%
2023/07/12	0.1	64.44	0	0.00	64.30	0.1	2,811	0.00%
2023/07/07	24	63.62	0	0.00	63.70	24	2,762	0.87%
2023/07/06	16.1	64.40	0	64.70	64.40	16.1	2,708	0.59%
2023/07/05	6	65.87	0	66.20	65.60	6	2,585	0.23%
2023/07/04	12.1	66.47	1	66.70	66.30	11.1	2,515	0.44%
2023/07/03	11	67.09	0	0.00	67.00	11	2,466	0.45%
2023/06/30	1	67.20	0	67.70	67.10	1	2,459	0.04%
2023/06/27	0	0.00	0	68.00	68.10	0	2,387	0.00%
2023/06/26	0.1	68.10	0	68.20	67.80	0	2,387	0.00%
2023/06/21	0	0.00	0.2	68.02	68.10	-0.2	2,381	-0.01%
2023/06/20	1	67.90	0	68.15	67.90	1	2,392	0.04%
2023/06/19	1	67.80	0	68.20	67.80	1	2,403	0.04%
2023/06/16	1	68.10	0	68.50	68.00	1	2,375	0.04%
2023/06/15	0	0.00	0.6	68.31	68.40	-0.6	2,327	-0.02%
2023/06/13	0	0.00	7	68.80	68.60	-7	2,435	-0.29%
2023/06/12	0	0.00	0.1	69.04	68.80	-0.1	2,408	0.00%
2023/06/07	0	0.00	0	69.50	69.50	0	2,496	0.00%
2023/06/02	2	69.00	1	68.30	68.70	1	2,499	0.04%
2023/06/01	0	0.00	0.1	68.60	68.20	-0.1	2,519	0.00%
2023/05/31	1	68.40	0	0.00	68.40	1	2,511	0.04%
2023/05/30	0.2	69.20	0	0.00	68.60	0.2	2,419	0.01%
2023/05/29	1	69.20	1	69.20	69.40	0	2,403	0.00%
2023/05/19	0	0.00	0	70.10	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	1	69.80	2	69.45	69.70	-1	2,266	-0.04%
2023/05/12	0	0.00	3	67.90	67.40	-3	2,197	-0.14%
2023/05/11	0	0.00	3	67.90	67.90	-3	2,199	-0.14%
2023/05/10	2	68.15	0	0.00	68.40	2	2,209	0.09%
2023/05/09	0	0.00	1	68.80	69.40	-1	2,200	-0.05%
2023/05/08	3	67.93	0	0.00	68.40	3	2,206	0.14%
2023/05/03	2	68.80	0	0.00	68.80	2	2,242	0.09%
2023/04/28	2	68.90	0	0.00	68.90	2	2,426	0.08%
2023/04/27	1	68.90	0	0.00	69.00	1	2,452	0.04%
2023/04/19	10	69.40	0	0.00	69.20	10	2,573	0.39%
2023/04/14	0	0.00	3	69.93	70.20	-3	2,569	-0.12%
2023/04/06	0	0.00	2	68.95	68.80	-2	2,544	-0.08%
2023/03/29	1	69.50	0	0.00	69.80	1	2,504	0.04%
2023/03/28	0	0.00	10.1	69.10	69.50	-10.1	2,507	-0.40%
2023/03/27	0	0.00	7	68.94	69.40	-7	2,505	-0.28%
2023/03/24	0.1	69.20	0.2	69.10	68.80	-0.1	2,571	0.00%
2023/03/20	0	0.00	0.3	68.30	68.00	-0.3	2,584	-0.01%
2023/03/17	2	67.50	1	68.00	68.50	1	2,604	0.04%
2023/03/16	2.1	67.36	1	68.00	67.50	1.1	2,565	0.04%
2023/03/15	16	68.38	0	0.00	68.00	16	2,552	0.63%
2023/03/14	0.1	68.80	0	0.00	68.40	0.1	2,550	0.01%
2023/03/13	0.1	69.30	0	0.00	69.10	0.1	2,525	0.00%
2023/03/10	23.1	69.58	0	0.00	69.40	23.1	2,508	0.92%
2023/03/09	11	70.29	0	0.00	70.20	11	2,493	0.44%
2023/03/08	0	0.00	1	71.00	71.10	-1	2,544	-0.04%
2023/03/07	0	0.00	1	70.90	70.90	-1	2,551	-0.04%
2023/03/06	1	70.30	2	71.00	70.90	-1	2,582	-0.04%
2023/03/03	10	70.50	0	0.00	70.60	10	2,605	0.38%
2023/03/02	1	70.20	0	0.00	70.40	1	2,654	0.04%
2023/03/01	2	70.70	0	0.00	70.50	2	2,675	0.08%
2023/02/24	6	71.33	0	0.00	71.20	6	2,682	0.22%
2023/02/23	0	0.00	11	72.02	71.90	-11	2,671	-0.41%
2023/02/22	1	71.10	0	0.00	71.60	1	2,671	0.04%
2023/02/20	1	71.60	1	71.60	71.60	0	2,739	0.00%
2023/02/15	8	70.99	0	0.00	71.00	8	2,974	0.27%
2023/02/13	10	70.60	0	0.00	70.90	10	3,009	0.33%
2023/02/10	3	70.57	0	0.00	70.90	3	3,019	0.10%
2023/02/09	3	70.97	0	0.00	70.90	3	3,030	0.10%
2023/02/08	1	71.00	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	71.50	0	0.00	71.50	1	3,035	0.03%
2023/01/31	1	73.00	0	0.00	72.20	1	3,119	0.03%
2023/01/30	0	0.00	1	73.50	74.00	-1	3,078	-0.03%
2023/01/16	2	72.55	1	73.00	72.90	1	3,007	0.03%
2023/01/11	3	71.57	0	0.00	71.20	3	3,105	0.10%
2023/01/09	0	0.00	46	72.65	73.50	-46	3,119	-1.47%
2023/01/06	0	0.00	5	71.30	71.30	-5	3,091	-0.16%
2023/01/04	0	0.00	1	70.90	70.60	-1	3,202	-0.03%
2023/01/03	20	69.40	2	70.00	70.50	18	3,257	0.55%
2022/12/29	0.1	70.00	0	0.00	69.80	0.1	3,277	0.00%
2022/12/28	2	69.90	1	70.80	70.00	1	3,279	0.03%
2022/12/27	0	0.00	1	71.10	70.80	-1	3,307	-0.03%
2022/12/20	1	69.70	0	0.00	69.20	1	3,547	0.03%
2022/12/19	2.1	70.17	4	70.45	70.40	-1.9	3,570	-0.05%
2022/12/13	1	70.50	0	0.00	70.40	1	3,554	0.03%
2022/12/12	3	70.50	0	0.00	71.00	3	3,533	0.08%
2022/12/09	22	71.01	0	0.00	70.90	22	3,604	0.61%
2022/12/08	2	71.80	0	0.00	71.10	2	3,599	0.06%
2022/12/07	2	73.20	0	0.00	72.70	2	3,588	0.06%
2022/12/05	2	74.10	0	0.00	74.10	2	3,565	0.06%
2022/12/01	1	75.20	0	0.00	75.40	1	3,609	0.03%
2022/11/30	0	0.00	4	74.80	76.10	-4	3,573	-0.11%
2022/11/29	0	73.70	0	0.00	74.00	0	3,500	0.00%
2022/11/25	0	0.00	3	73.80	74.00	-3	3,537	-0.08%
2022/11/23	1	71.90	0	72.40	72.50	1	3,512	0.03%
2022/11/21	0	0.00	0.2	71.90	72.80	-0.2	3,483	-0.01%
2022/11/15	0	0.00	20	73.90	74.40	-20	3,422	-0.58%
2022/11/14	0	0.00	42	73.50	74.00	-42	3,372	-1.25%
2022/11/11	2	72.30	5	72.20	72.50	-3	3,289	-0.09%
2022/11/10	0	0.00	128	70.40	70.80	-128	3,235	-3.96%	大賣/鉅額交易
2022/11/08	0	0.00	1	70.10	70.10	-1	3,200	-0.03%
2022/11/07	3	69.10	0	0.00	69.80	3	3,210	0.09%
2022/11/04	2	68.05	0	0.00	69.10	2	3,209	0.06%
2022/11/03	0	68.70	0	0.00	68.70	0	3,219	0.00%
2022/11/01	0	0.00	1	69.20	69.60	-1	3,194	-0.03%
2022/10/28	0.1	68.13	0	0.00	67.70	0.1	3,223	0.00%
2022/10/26	0	0.00	1	68.70	69.00	-1	3,218	-0.03%
2022/10/24	0	68.00	0	0.00	68.10	0	3,197	0.00%
2022/10/20	0.3	67.01	0	0.00	67.90	0.3	3,193	0.01%
2022/10/17	0	64.90	0	0.00	66.50	0	3,150	0.00%
2022/10/13	0	65.80	0	0.00	65.40	0	3,295	0.00%
2022/10/04	0	0.00	1	69.00	68.80	-1	3,777	-0.03%
2022/09/30	0	0.00	8	68.70	69.10	-8	3,837	-0.21%
2022/09/29	0	0.00	2	68.60	68.80	-2	3,826	-0.05%
2022/09/28	1	67.00	2	67.35	67.20	-1	3,856	-0.03%
2022/09/27	1	67.80	0	0.00	67.60	1	3,893	0.03%
2022/09/26	0.1	67.50	7	67.37	67.80	-7	3,943	-0.18%
2022/09/22	2.1	67.10	0	0.00	67.70	2.1	4,047	0.05%
2022/09/21	1.1	67.52	1	67.60	67.70	0.1	4,087	0.00%
2022/09/20	2	67.60	0	0.00	68.00	2	4,238	0.05%
2022/09/19	2.1	67.41	0	0.00	67.40	2.1	4,402	0.05%
2022/09/16	1.1	67.87	0	0.00	67.80	1.1	4,474	0.02%
2022/09/15	1	67.70	0	0.00	68.70	1	4,474	0.02%
2022/09/14	2	67.90	5	68.90	68.10	-3	4,484	-0.07%
2022/09/08	0	0.00	1	68.30	68.10	-1	4,586	-0.02%
2022/09/07	14	67.11	0	0.00	67.00	14	4,643	0.30%
2022/09/06	1	67.70	1.5	68.17	68.20	-0.5	4,676	-0.01%
2022/09/05	1	67.10	0	0.00	67.70	1	4,717	0.02%
2022/09/02	1	67.30	0	0.00	67.00	1	4,785	0.02%
2022/09/01	3.2	67.12	1	68.20	67.50	2.2	4,805	0.05%
2022/08/31	1	68.30	0	0.00	68.70	1	4,821	0.02%
2022/08/29	1.3	68.70	0	0.00	68.60	1.3	4,797	0.03%
2022/08/26	2	70.20	0	0.00	69.90	2	4,776	0.04%
2022/08/25	0	0.00	0.3	70.20	70.20	-0.3	4,800	-0.01%
2022/08/24	1	69.50	0	0.00	69.70	1	4,810	0.02%
2022/08/19	1	69.90	1	70.30	70.30	0	5,316	0.00%
2022/08/17	0	0.00	1	70.20	70.60	-1	5,428	-0.02%
2022/08/15	4	70.25	0	0.00	70.50	4	5,438	0.07%
2022/08/12	1	70.00	1	69.60	70.00	0	5,487	0.00%
2022/08/10	2	68.00	0	0.00	68.30	2	5,530	0.04%
2022/08/09	1	68.22	0	0.00	68.60	1	5,536	0.02%
2022/08/05	0.4	69.52	1.1	69.41	69.10	-0.7	5,613	-0.01%
2022/08/04	5.2	68.33	0	0.00	69.00	5.2	5,669	0.09%
2022/08/03	1	68.70	0	0.00	69.30	1	5,633	0.02%
2022/08/02	12	68.80	1	68.60	68.90	11	5,637	0.20%
2022/08/01	1	70.30	1	70.50	70.10	0	5,604	0.00%
2022/07/29	1	69.80	1	69.80	70.00	0	5,627	0.00%
2022/07/26	1	68.50	1	68.40	68.40	0	5,569	0.00%
2022/07/25	0	0.00	2	68.70	68.90	-2	5,547	-0.04%
2022/07/21	0	0.00	2	67.50	67.70	-2	5,545	-0.04%
2022/07/20	0.1	66.70	0	0.00	66.80	0.1	5,537	0.00%
2022/07/18	4	65.53	0	0.00	65.80	4	5,492	0.07%
2022/07/14	3.9	65.88	0	0.00	66.10	3.9	5,564	0.07%
2022/07/12	144.5	64.67	1	65.70	64.60	143.5	5,386	2.66%	大買/鉅額交易
2022/07/11	1	70.00	0	0.00	69.50	1	5,157	0.02%
2022/07/08	22.1	70.31	0	0.00	70.10	22.1	5,154	0.43%
2022/07/07	1	70.70	1	70.80	70.70	0	5,095	0.00%
2022/07/06	2.1	71.27	2	71.20	71.20	0.1	5,061	0.00%
2022/07/05	21	73.14	0	0.00	72.80	21	4,998	0.42%
2022/07/04	1.5	74.03	1	75.90	73.80	0.5	4,933	0.01%
2022/07/01	2	74.40	0	0.00	73.70	2	4,933	0.04%
2022/06/30	1.2	75.02	0	0.00	74.70	1.2	4,919	0.02%
2022/06/29	6	76.05	0	0.00	76.30	6	4,856	0.12%
2022/06/28	1	76.80	3	77.40	76.80	-2	4,802	-0.04%
2022/06/27	4	81.60	110	81.70	81.50	-106	4,712	-2.25%	大賣/鉅額交易
2022/06/24	0	0.00	1	81.30	81.40	-1	4,602	-0.02%
2022/06/22	0	0.00	1	81.20	80.80	-1	4,557	-0.02%
2022/06/21	2	80.95	2	80.80	81.20	0	4,575	0.00%
2022/06/16	0	0.00	1	81.80	81.50	-1	4,496	-0.02%
2022/06/15	0	0.00	1	82.00	81.80	-1	4,522	-0.02%
2022/06/14	0	0.00	1.6	81.37	81.40	-1.6	4,522	-0.04%
2022/06/13	1	80.80	1	80.80	81.30	0	4,531	0.00%
2022/06/09	0	0.00	3.3	82.00	82.40	-3.3	4,497	-0.07%
2022/06/08	0	0.00	1	81.80	81.70	-1	4,502	-0.02%
2022/05/30	0	0.00	13	81.43	81.70	-13	4,399	-0.30%
2022/05/27	0	0.00	10	80.90	81.00	-10	4,339	-0.23%
2022/05/26	0	0.00	3	80.60	80.50	-3	4,318	-0.07%
2022/05/25	0	0.00	2	79.90	80.40	-2	4,348	-0.05%
2022/05/23	0	0.00	1	79.90	80.00	-1	4,368	-0.02%
2022/05/20	0	0.00	13	79.57	79.70	-13	4,387	-0.30%
2022/05/19	0	0.00	0.5	78.10	78.40	-0.5	4,345	-0.01%
2022/05/18	0	0.00	2	79.20	79.20	-2	4,320	-0.05%
2022/05/16	1	77.20	0	0.00	77.30	1	4,286	0.02%
2022/05/12	6	77.68	0	0.00	76.10	6	4,236	0.14%
2022/05/11	1	78.20	0	0.00	78.20	1	4,168	0.02%
2022/05/10	2	78.60	0	0.00	78.70	2	4,149	0.05%
2022/05/09	3	78.50	2	78.60	78.60	1	4,120	0.02%
2022/05/06	2	78.80	0	0.00	79.20	2	4,111	0.05%
2022/05/04	0	0.00	2	80.00	80.00	-2	4,118	-0.05%
2022/04/28	4	79.10	1	79.90	79.90	3	4,266	0.07%
2022/04/27	7	79.43	4	79.60	79.10	3	4,229	0.07%
2022/04/26	0	0.00	0	79.80	80.70	0	4,223	0.00%
2022/04/25	2	79.20	3	79.93	80.20	-1	4,143	-0.02%
2022/04/22	1	80.00	6	80.65	81.10	-5	4,059	-0.12%
2022/04/20	0	0.00	23.4	80.35	80.00	-23.4	3,933	-0.60%
2022/04/19	2	79.20	5	79.42	79.70	-3	3,826	-0.08%
2022/04/18	1	79.30	0	0.00	79.00	1	3,840	0.03%
2022/04/15	1	79.30	5	79.66	79.30	-4	3,837	-0.10%
2022/04/14	0	0.00	6	79.52	79.70	-6	3,845	-0.16%
2022/04/12	2.1	78.50	0	0.00	78.60	2.1	3,835	0.05%
2022/04/11	2	78.60	0	0.00	78.50	2	3,810	0.05%
2022/04/07	9	79.04	0	0.00	78.70	9	3,802	0.24%
2022/04/06	2.2	79.36	7	79.84	79.90	-4.8	3,729	-0.13%
2022/04/01	5	78.76	0	79.00	79.00	5	3,690	0.14%
2022/03/30	12	79.02	0	0.00	79.00	12	3,613	0.33%
2022/03/29	26.8	78.91	0	0.00	79.00	26.8	3,545	0.76%
2022/03/28	2	78.90	0	0.00	79.00	2	3,487	0.06%
2022/03/25	4	79.40	0	0.00	79.30	4	3,437	0.12%
2022/03/24	1	79.80	0	0.00	79.80	1	3,405	0.03%
2022/03/23	1.1	80.10	1	80.10	80.20	0.1	3,386	0.00%
2022/03/18	0.1	80.40	0	0.00	79.90	0.1	3,360	0.00%
2022/03/17	1	80.10	3	80.73	80.40	-2	3,278	-0.06%
2022/03/16	2	79.05	1	79.60	79.60	1	3,199	0.03%
2022/03/15	2.1	79.21	1	79.10	79.10	1.1	3,148	0.03%
2022/03/14	2	79.35	0	0.00	79.40	2	3,156	0.06%
2022/03/11	8.1	79.22	0	0.00	79.20	8.1	3,137	0.26%
2022/03/08	2	78.55	10	79.60	78.50	-8	2,998	-0.27%
2022/03/07	7	80.20	0	0.00	79.70	7	2,921	0.24%
2022/03/04	7	81.70	2	81.80	81.90	5	2,972	0.17%
2022/03/03	0	0.00	3	81.53	82.00	-3	2,961	-0.10%
2022/03/02	0.4	81.45	5	81.16	81.70	-4.6	2,999	-0.15%
2022/03/01	0	0.00	5	80.76	81.10	-5	2,958	-0.17%
2022/02/25	3	78.97	0	0.00	79.00	3	2,895	0.10%
2022/02/24	4	79.08	1	79.40	79.30	3	2,832	0.11%
2022/02/22	3	79.50	0	0.00	79.90	3	2,788	0.11%
2022/02/21	1	80.50	0	0.00	80.70	1	2,749	0.04%
2022/02/18	0	0.00	1	81.00	80.60	-1	2,783	-0.04%
2022/02/17	2	81.15	0	0.00	81.10	2	2,808	0.07%
2022/02/16	0	0.00	0.1	80.50	80.60	-0.1	2,788	0.00%
2022/02/15	1	80.00	0	0.00	79.60	1	2,804	0.04%
2022/02/14	1	79.90	0	0.00	80.20	1	2,832	0.04%
2022/02/11	1	80.30	4	80.48	80.60	-3	2,842	-0.11%
2022/02/10	1	80.10	1	80.70	80.70	0	2,884	0.00%
2022/02/09	0	0.00	1	80.20	80.40	-1	2,904	-0.03%
2022/02/07	0	0.00	5	79.58	80.10	-5	2,928	-0.17%
2022/01/26	0	0.00	2	78.80	78.80	-2	2,914	-0.07%
2022/01/25	6	78.12	3	78.30	78.60	3	2,948	0.10%
2022/01/21	2	79.10	0	0.00	79.20	2	2,949	0.07%
2022/01/20	9.1	79.98	0	0.00	79.80	9.1	2,933	0.31%
2022/01/19	1	80.10	0	0.00	79.90	1	2,960	0.03%
2022/01/14	1	80.80	0	0.00	80.90	1	3,052	0.03%
2022/01/12	0.3	81.10	0	0.00	81.40	0.3	3,247	0.01%
2022/01/11	1.5	80.87	0	0.00	81.20	1.5	3,264	0.05%
2022/01/10	5	80.60	0	0.00	80.90	5	3,253	0.15%
2022/01/07	2	81.20	0	0.00	80.60	2	3,284	0.06%
2022/01/06	0	0.00	1	81.00	81.00	-1	3,301	-0.03%
2022/01/05	1	80.10	0	0.00	80.90	1	3,342	0.03%
2021/12/30	1	81.30	0	0.00	80.80	1	3,609	0.03%
2021/12/29	1	80.90	1	80.90	81.00	0	3,703	0.00%
2021/12/27	0	0.00	2	80.50	80.70	-2	3,790	-0.05%
2021/12/24	0	0.00	1	80.50	80.40	-1	3,881	-0.03%
2021/12/23	0	0.00	1	80.50	80.40	-1	3,950	-0.03%
2021/12/21	0.5	79.70	0	0.00	79.90	0.5	4,074	0.01%
2021/12/20	3	78.90	0.1	79.20	78.80	2.9	4,123	0.07%
2021/12/17	0	0.00	0.1	79.51	79.30	-0.1	4,109	0.00%
2021/12/16	1	79.20	0.1	79.40	79.00	0.9	4,108	0.02%
2021/12/14	1.1	79.50	2.1	79.51	79.40	-1	4,258	-0.02%
2021/12/13	0.1	80.00	1	79.80	79.80	-1	4,264	-0.02%
2021/12/09	3	80.30	0	0.00	80.70	3	4,301	0.07%
2021/12/08	0	0.00	4	81.03	80.60	-4	4,298	-0.09%
2021/12/07	5	80.20	1	80.00	80.50	4	4,267	0.09%
2021/12/06	2.1	79.48	0	0.00	79.70	2.1	4,255	0.05%
2021/12/02	0	0.00	3	79.40	79.70	-3	4,258	-0.07%
2021/12/01	1	78.10	1	79.40	79.40	0	4,260	0.00%
2021/11/30	2.1	78.78	0	0.00	78.10	2.1	4,272	0.05%
2021/11/26	5.1	79.94	0	0.00	79.40	5.1	4,117	0.12%
2021/11/25	1	80.10	0	0.00	80.10	1	4,120	0.02%
2021/11/24	2	80.30	0	0.00	80.30	2	4,148	0.05%
2021/11/23	2	80.25	0	0.00	80.10	2	4,174	0.05%
2021/11/22	3	80.53	1	80.50	80.20	2	4,184	0.05%
2021/11/18	0	0.00	1.2	81.05	81.10	-1.2	4,187	-0.03%
2021/11/17	0	0.00	60	80.70	81.00	-60	4,171	-1.44%
2021/11/15	1	81.80	15	81.49	81.30	-14	4,246	-0.33%
2021/11/12	0	0.00	0	81.40	81.50	0	4,249	0.00%
2021/11/11	2	80.35	1.2	80.52	80.40	0.8	4,255	0.02%
2021/11/10	1	80.90	0	0.00	80.50	1	4,245	0.02%
2021/11/09	2.1	80.56	63.8	80.70	80.60	-61.7	4,233	-1.46%
2021/11/08	10	80.60	0	0.00	80.70	10	4,179	0.24%
2021/11/05	1	80.20	0	0.00	80.50	1	4,169	0.02%
2021/11/04	10.1	80.30	0	0.00	80.60	10.1	4,162	0.24%
2021/11/03	1	80.40	0	0.00	80.40	1	4,186	0.02%
2021/11/02	0	0.00	1	81.00	80.30	-1	4,242	-0.02%
2021/11/01	11	80.64	0	0.00	80.70	11	4,212	0.26%
2021/10/29	4	80.53	0	0.00	80.50	4	4,206	0.10%
2021/10/28	4	80.75	0.1	81.10	80.80	3.9	4,156	0.09%
2021/10/27	6	80.80	5	80.80	81.10	1	4,157	0.02%
2021/10/26	9.2	81.14	0	0.00	81.20	9.2	4,144	0.22%
2021/10/25	0	0.00	0.3	81.30	80.90	-0.3	4,131	-0.01%
2021/10/22	1	81.20	0	0.00	81.20	1	4,199	0.02%
2021/10/21	1	81.60	0	0.00	82.20	1	4,237	0.02%
2021/10/20	4	81.68	0.1	82.50	82.20	3.9	4,137	0.09%
2021/10/18	0	0.00	0.3	83.10	82.30	-0.3	4,098	-0.01%
2021/10/14	0	0.00	0.1	82.50	82.10	-0.1	4,171	0.00%
2021/10/13	1	82.50	1.1	82.97	82.40	-0.1	4,189	0.00%
2021/10/12	3	82.27	0	0.00	83.10	3	4,141	0.07%
2021/10/08	0.2	84.50	0	0.00	84.40	0.2	4,024	0.00%
2021/10/07	1	83.90	0	0.00	84.20	1	4,020	0.02%
2021/10/06	0	0.00	0.1	83.70	83.50	-0.1	3,963	0.00%
2021/10/04	0	0.00	1.1	82.50	82.50	-1.1	3,929	-0.03%
2021/10/01	1	81.80	0	0.00	82.00	1	3,923	0.03%
2021/09/30	0.6	83.30	0	0.00	83.90	0.6	3,882	0.02%
2021/09/29	0	0.00	6.8	84.09	83.50	-6.8	3,875	-0.17%
2021/09/27	1	83.60	3	83.30	83.70	-2	3,969	-0.05%
2021/09/24	0	0.00	1	82.20	82.20	-1	4,004	-0.02%
2021/09/23	1	80.90	0	0.00	81.30	1	4,011	0.02%
2021/09/22	1.1	80.64	0	0.00	80.50	1.1	4,018	0.03%
2021/09/15	2	82.80	0	0.00	83.30	2	3,898	0.05%
2021/09/06	1	82.10	0	0.00	82.20	1	4,240	0.02%
2021/08/31	11	82.84	0	0.00	84.10	11	4,317	0.25%
2021/08/30	0	0.00	25	83.62	83.90	-25	4,287	-0.58%
2021/08/27	0	0.00	23	82.55	82.50	-23	4,292	-0.54%
2021/08/25	20	81.10	0	0.00	81.60	20	4,448	0.45%
2021/08/24	20	80.70	0	0.00	81.30	20	4,496	0.44%
2021/08/23	1	80.10	3	80.17	80.10	-2	4,522	-0.04%
2021/08/20	2.2	80.16	0	0.00	79.10	2.2	4,599	0.05%
2021/08/17	0	0.00	5	81.60	81.50	-5	4,733	-0.11%
2021/08/11	3	82.00	1	82.70	82.70	2	4,900	0.04%
2021/08/10	1.5	82.07	0	0.00	82.00	1.5	4,936	0.03%
2021/08/06	2	83.60	7	83.46	83.70	-5	5,090	-0.10%
2021/08/05	0	0.00	3	83.13	83.10	-3	5,154	-0.06%
2021/08/03	1	83.00	0	0.00	83.10	1	5,428	0.02%
2021/08/02	3	83.10	14.1	83.00	83.30	-11.1	5,497	-0.20%
2021/07/30	0	0.00	5	82.76	82.20	-5	5,650	-0.09%
2021/07/28	6	80.25	1	80.30	81.20	5	5,801	0.09%
2021/07/27	2	81.25	2	81.10	80.60	0	5,853	0.00%
2021/07/26	6	83.53	0	0.00	83.20	6	5,844	0.10%
2021/07/23	0	0.00	1	84.90	84.20	-1	5,819	-0.02%
2021/07/22	0	0.00	1	83.80	84.20	-1	5,862	-0.02%
2021/07/21	0.2	83.20	0	0.00	82.90	0.2	5,936	0.00%
2021/07/20	10	83.43	0	0.00	83.30	10	5,925	0.17%
2021/07/19	4	84.50	0	0.00	85.00	4	5,918	0.07%
2021/07/16	1	85.30	0	0.00	85.70	1	6,017	0.02%
2021/07/15	5.1	85.30	0	0.00	85.30	5.1	6,114	0.08%
2021/07/14	0	0.00	1	85.60	85.90	-1	6,211	-0.02%
2021/07/13	0	0.00	4	85.15	85.40	-4	6,460	-0.06%
2021/07/12	2	85.30	0	0.00	85.00	2	6,581	0.03%
2021/07/09	4	84.48	1	84.30	85.10	3	6,707	0.05%
2021/07/08	0	0.00	1	86.40	85.60	-1	6,717	-0.01%
2021/07/07	4.5	85.72	7	85.94	85.80	-2.5	6,778	-0.04%
2021/07/06	0	0.00	6	86.60	86.80	-6	6,876	-0.09%
2021/07/05	1	86.00	2	86.40	86.50	-1	6,920	-0.01%
2021/07/02	28	85.70	12	87.13	85.10	16	6,888	0.23%
2021/07/01	2.1	85.00	9	85.58	85.00	-6.9	6,789	-0.10%
2021/06/30	6	84.67	0	0.00	84.70	6	6,742	0.09%
2021/06/29	5	84.40	0	84.30	84.60	5	6,760	0.07%
2021/06/28	0.1	84.60	0	0.00	85.00	0.1	6,763	0.00%
2021/06/25	0	0.00	6	85.43	84.60	-6	6,794	-0.09%
2021/06/24	11	83.92	0	0.00	84.40	11	6,788	0.16%
2021/06/21	0	0.00	5	82.50	82.80	-5	6,806	-0.07%
2021/06/18	23	83.64	5	83.90	83.30	18	6,803	0.26%
2021/06/17	2.1	85.17	1	85.40	85.30	1.1	6,680	0.02%
2021/06/15	1	85.22	1	85.50	85.20	0	6,967	0.00%
2021/06/11	0	86.60	3	85.80	85.80	-3	7,030	-0.04%
2021/06/09	21	85.56	3	85.20	85.60	18	7,140	0.25%
2021/06/08	7	86.47	0	0.00	86.40	7	7,132	0.10%
2021/06/04	0	0.00	1	87.70	87.70	-1	7,251	-0.01%
2021/06/03	3	88.60	0.7	88.40	88.50	2.3	7,285	0.03%
2021/06/02	10	87.70	24	88.67	88.90	-14	7,395	-0.19%
2021/05/31	10	85.37	0	0.00	85.60	10	7,517	0.13%
2021/05/28	0	0.00	2	85.00	85.40	-2	7,599	-0.03%
2021/05/26	11	84.16	0	0.00	84.50	11	7,760	0.14%
2021/05/25	0	0.00	0.1	86.30	85.40	-0.1	7,989	0.00%
2021/05/24	0	0.00	1	84.10	83.70	-1	8,031	-0.01%
2021/05/21	0	0.00	1	85.90	84.20	-1	8,167	-0.01%
2021/05/18	1.1	81.48	8	82.69	83.60	-6.9	8,139	-0.09%
2021/05/17	10.2	80.94	0	0.00	80.90	10.2	8,238	0.12%
2021/05/14	4	82.15	0	0.00	82.90	4	8,149	0.05%
2021/05/13	1.3	83.13	3	81.77	81.50	-1.7	8,098	-0.02%
2021/05/12	10	85.76	2	81.50	83.60	8	7,984	0.10%
2021/05/11	5	89.50	2	90.60	89.10	3	7,814	0.04%
2021/05/10	0	0.00	8	91.93	91.60	-8	7,731	-0.10%
2021/05/07	12	90.30	1	92.00	90.70	11	7,767	0.14%
2021/05/06	4	92.30	7	93.11	94.00	-3	7,655	-0.04%
2021/05/05	1	92.30	3	92.00	91.10	-2	7,561	-0.03%
2021/05/04	11	90.38	14.2	90.01	89.60	-3.2	7,555	-0.04%
2021/05/03	5	90.32	1	92.00	90.30	4	7,443	0.05%
2021/04/29	5	90.90	0	0.00	90.90	5	7,436	0.07%
2021/04/28	4	91.90	4	92.03	91.90	0	7,453	0.00%
2021/04/27	0	0.00	10	93.04	93.00	-10	7,564	-0.13%
2021/04/26	7	92.44	14	92.89	93.00	-7	7,511	-0.09%
2021/04/23	7	92.44	27	92.64	92.80	-20	7,549	-0.26%
2021/04/22	0	0.00	16.1	93.62	93.20	-16.1	7,563	-0.21%
2021/04/21	12.1	93.22	11	93.39	93.00	1.1	7,472	0.01%
2021/04/20	1	94.00	2	94.95	94.80	-1	7,421	-0.01%
2021/04/19	3	93.10	19.5	94.87	95.20	-16.5	7,363	-0.22%
2021/04/16	2	91.60	4	91.20	92.00	-2	7,156	-0.03%
2021/04/15	3	89.87	18	89.97	90.10	-15	7,145	-0.21%
2021/04/14	3	87.60	2	88.15	88.30	1	7,133	0.01%
2021/04/13	10	88.98	0	0.00	88.40	10	7,141	0.14%
2021/04/12	2	89.50	4	89.00	88.60	-2	7,135	-0.03%
2021/04/09	8	88.58	18	88.36	88.50	-10	7,101	-0.14%
2021/04/08	6	87.28	5	87.06	87.30	1	7,170	0.01%
2021/04/06	0	0.00	3	87.77	87.80	-3	7,439	-0.04%
2021/04/01	1	87.30	0	87.10	87.00	1	7,467	0.01%
2021/03/30	2	87.80	1	87.90	87.70	1	7,437	0.01%
2021/03/29	5	87.70	1	87.60	87.90	4	7,428	0.05%
2021/03/26	0	0.00	14	86.85	87.20	-14	7,501	-0.19%
2021/03/25	3	85.17	0	0.00	85.90	3	7,615	0.04%
2021/03/23	2	86.20	0	0.00	86.10	2	7,694	0.03%
2021/03/22	2	84.00	3	85.90	86.20	-1	7,707	-0.01%
2021/03/19	15	84.75	0	0.00	84.20	15	7,703	0.19%
2021/03/18	1	87.00	10	87.80	87.00	-9	7,486	-0.12%
2021/03/17	5	87.00	0	0.00	86.90	5	7,424	0.07%
2021/03/16	1	87.10	7.1	87.87	87.90	-6.1	7,400	-0.08%
2021/03/15	14	88.25	2	88.40	88.10	12	7,381	0.16%
2021/03/12	0	0.00	2	88.70	89.50	-2	7,371	-0.03%
2021/03/11	0.2	90.10	15.3	90.08	89.00	-15.1	7,410	-0.20%
2021/03/10	6	88.40	0	0.00	88.80	6	7,383	0.08%
2021/03/09	0	0.00	12	88.48	88.50	-12	7,416	-0.16%
2021/03/08	3	88.43	2	88.10	88.00	1	7,419	0.01%
2021/03/05	0	0.00	2	88.45	87.40	-2	7,304	-0.03%
2021/03/04	2.2	87.68	12.3	88.24	88.30	-10.1	7,470	-0.14%
2021/03/03	2	87.05	7	87.63	87.90	-5	7,377	-0.07%
2021/02/26	5.2	86.73	0	0.00	86.00	5.2	7,282	0.07%
2021/02/25	2	87.45	29	87.89	88.60	-27	7,071	-0.38%
2021/02/24	0	0.00	7	86.74	85.90	-7	6,902	-0.10%
2021/02/23	2	84.85	31	84.58	85.40	-29	6,857	-0.42%
2021/02/22	0	0.00	2	83.75	83.30	-2	6,808	-0.03%
2021/02/19	5	82.58	0	0.00	83.00	5	7,027	0.07%
2021/02/18	1	83.40	0	0.00	83.30	1	7,111	0.01%
2021/02/17	1	82.30	7.4	82.88	83.50	-6.4	7,264	-0.09%
2021/02/05	0	0.00	3	80.37	79.90	-3	7,200	-0.04%
2021/02/04	10	80.40	0	0.00	80.50	10	7,317	0.14%
2021/02/03	2	79.50	2.6	80.84	80.90	-0.6	7,658	-0.01%
2021/02/02	0	0.00	7	79.61	79.40	-7	7,894	-0.09%
2021/02/01	2	78.05	0	0.00	78.10	2	7,932	0.03%
2021/01/29	15	77.93	0	0.00	77.40	15	7,936	0.19%
2021/01/28	4	79.25	0	0.00	79.50	4	7,859	0.05%
2021/01/27	3	80.80	0	0.00	80.10	3	7,863	0.04%
2021/01/26	1	81.10	1	80.90	80.50	0	7,891	0.00%
2021/01/22	1	81.20	0	0.00	80.70	1	7,837	0.01%
2021/01/20	6	81.92	3	82.33	81.00	3	7,748	0.04%
2021/01/19	1	83.10	2	83.05	83.10	-1	7,614	-0.01%
2021/01/18	5	82.50	1	82.90	82.10	4	7,650	0.05%
2021/01/15	1	84.30	9	84.29	83.90	-8	7,588	-0.11%
2021/01/14	17	85.59	1	85.80	85.40	16	7,572	0.21%
2021/01/13	1	85.80	0	0.00	85.90	1	7,556	0.01%
2021/01/12	3	85.30	3	86.33	85.50	0	7,542	0.00%
2021/01/11	2	85.60	11	85.75	86.30	-9	7,482	-0.12%
2021/01/08	1	85.50	23	86.27	86.30	-22	7,443	-0.30%
2021/01/07	1	85.80	4	84.63	85.80	-3	7,358	-0.04%
2021/01/06	1	83.00	4	83.03	83.30	-3	7,235	-0.04%
2021/01/05	1	84.00	2.2	83.87	83.30	-1.2	7,177	-0.02%
2021/01/04	1	83.90	3	84.77	84.60	-2	7,178	-0.03%
2020/12/31	7	84.57	40	84.96	84.70	-33	7,087	-0.47%
2020/12/30	3	83.73	10	83.93	84.50	-7	6,929	-0.10%
2020/12/29	1	81.30	3	81.27	81.40	-2	6,700	-0.03%
2020/12/28	0	0.00	9	80.26	80.80	-9	6,613	-0.14%
2020/12/25	7	79.23	0	0.00	79.60	7	6,579	0.11%
2020/12/24	0	0.00	1	79.10	79.10	-1	6,570	-0.02%
2020/12/23	1	79.30	2	79.40	79.10	-1	6,586	-0.02%
2020/12/22	3	79.63	7	80.76	79.70	-4	6,595	-0.06%
2020/12/21	3	79.90	5	80.22	81.00	-2	6,643	-0.03%
2020/12/17	3	78.93	1	79.30	79.30	2	6,513	0.03%
2020/12/16	21	79.06	2	79.50	79.80	19	6,563	0.29%
2020/12/15	7	78.21	0	0.00	78.30	7	6,848	0.10%
2020/12/14	1	78.70	0	0.00	78.60	1	6,835	0.01%
2020/12/11	5	79.50	0	0.00	79.00	5	6,829	0.07%
2020/12/10	0	0.00	3	79.30	79.30	-3	6,844	-0.04%
2020/12/09	5	78.50	1	78.40	79.30	4	6,887	0.06%
2020/12/08	7	79.04	0	0.00	79.00	7	6,885	0.10%
2020/12/07	3	79.43	1	80.40	79.70	2	6,861	0.03%
2020/12/04	0	0.00	5	80.10	80.10	-5	6,826	-0.07%
2020/12/03	1	79.60	12	78.95	79.60	-11	6,858	-0.16%
2020/12/02	0	0.00	7	78.87	78.90	-7	6,854	-0.10%
2020/12/01	2	78.60	1	78.10	78.90	1	6,817	0.01%
2020/11/30	0	0.00	2.2	78.09	77.00	-2.2	6,774	-0.03%
2020/11/27	4	79.08	5	79.20	79.00	-1	6,534	-0.02%
2020/11/26	2	79.05	4	79.40	79.70	-2	6,504	-0.03%
2020/11/25	1	79.30	5	79.80	79.30	-4	6,603	-0.06%
2020/11/24	2	79.60	0	79.30	78.90	2	6,564	0.03%
2020/11/23	0.5	80.00	1	80.00	80.00	-0.5	6,491	-0.01%
2020/11/20	0	0.00	2	79.60	79.80	-2	6,410	-0.03%
2020/11/19	1	79.80	0	0.00	79.80	1	6,351	0.02%
2020/11/18	0	0.00	32	79.78	79.40	-32	6,255	-0.51%
2020/11/17	1	77.50	8	77.94	78.00	-7	6,029	-0.12%
2020/11/16	3	78.00	9	78.06	77.80	-6	5,975	-0.10%
2020/11/13	10.1	76.70	10	76.80	76.90	0.1	5,785	0.00%
2020/11/12	9	76.97	8.3	76.91	76.90	0.7	5,729	0.01%
2020/11/11	7	76.47	29	76.60	78.00	-22	5,629	-0.39%
2020/11/10	3	73.50	22.2	73.94	74.20	-19.2	5,280	-0.36%
2020/11/09	0	0.00	12	72.22	71.90	-12	5,044	-0.24%
2020/11/05	0	0.00	7	71.07	71.30	-7	5,065	-0.14%
2020/11/04	7	70.99	3	71.20	71.00	4	5,072	0.08%
2020/11/03	1	70.40	2	70.40	70.40	-1	5,047	-0.02%
2020/11/02	0	0.00	2	69.40	69.80	-2	5,055	-0.04%
2020/10/29	2	69.30	0	0.00	68.70	2	5,060	0.04%
2020/10/28	8	70.23	1	69.50	70.00	7	5,133	0.14%
2020/10/27	0	0.00	3	70.23	70.30	-3	5,170	-0.06%
2020/10/23	1	68.90	0	0.00	69.30	1	5,187	0.02%
2020/10/21	6	68.83	0	69.00	68.70	6	5,364	0.11%
2020/10/20	2	69.05	0	0.00	69.00	2	5,410	0.04%
2020/10/16	1	69.10	2	69.60	69.00	-1	5,415	-0.02%
2020/10/15	1	68.90	0	0.00	69.40	1	5,422	0.02%
2020/10/14	0	0.00	2	69.30	68.80	-2	5,396	-0.04%
2020/10/13	1	69.30	0	0.00	69.30	1	5,404	0.02%
2020/10/12	0	0.00	9	69.80	70.00	-9	5,398	-0.17%
2020/10/08	0	0.00	3	69.07	69.20	-3	5,371	-0.06%
2020/10/06	3	69.20	2	69.15	69.40	1	5,437	0.02%
2020/10/05	0	0.00	2	68.55	68.50	-2	5,517	-0.04%
2020/09/29	0	0.00	3	67.80	67.80	-3	5,596	-0.05%
2020/09/25	3	67.00	0	0.00	67.50	3	5,700	0.05%
2020/09/24	20	67.06	0	0.00	66.80	20	5,685	0.35%
2020/09/23	0	0.00	2	68.00	68.00	-2	5,564	-0.04%
2020/09/22	5	68.50	1	68.60	68.30	4	5,702	0.07%
2020/09/21	2	70.40	8	70.19	70.20	-6	5,821	-0.10%
2020/09/18	7	70.39	10	69.62	69.70	-3	5,952	-0.05%
2020/09/17	2	67.95	0	0.00	68.20	2	5,775	0.03%
2020/09/15	2	67.95	0	0.00	68.00	2	6,007	0.03%
2020/09/14	9	68.13	0	0.00	68.30	9	6,159	0.15%
2020/09/11	8	68.45	0	0.00	68.80	8	6,120	0.13%
2020/09/10	2	69.30	0	0.00	69.20	2	6,133	0.03%
2020/09/09	4	69.58	1	69.90	69.80	3	6,183	0.05%
2020/09/08	2	70.75	18	70.08	70.60	-16	6,248	-0.26%
2020/09/07	3	68.20	7	68.80	69.00	-4	6,211	-0.06%
2020/09/04	2.2	67.73	0	0.00	67.70	2.2	6,281	0.04%
2020/09/03	1	68.60	2	67.60	68.20	-1	6,344	-0.02%
2020/09/02	2	67.50	0	0.00	67.60	2	6,405	0.03%
2020/09/01	6	67.43	1	68.10	68.00	5	6,522	0.08%
2020/08/31	15	68.37	0	0.00	67.80	15	6,544	0.23%
2020/08/28	1	69.40	2	69.85	69.90	-1	6,465	-0.02%
2020/08/27	6	69.53	0	0.00	69.50	6	6,597	0.09%
2020/08/26	1	69.80	0	0.00	70.20	1	6,602	0.02%
2020/08/25	2	70.05	0	0.00	69.80	2	6,630	0.03%
2020/08/24	8	69.74	0	0.00	69.50	8	6,760	0.12%
2020/08/21	1	69.90	0	0.00	70.00	1	6,793	0.01%
2020/08/20	18	69.67	0	0.00	69.30	18	6,776	0.27%
2020/08/19	0	0.00	4	71.68	71.20	-4	6,763	-0.06%
2020/08/18	2	72.30	0	0.00	72.00	2	6,828	0.03%
2020/08/17	0	0.00	3	71.97	72.30	-3	6,891	-0.04%
2020/08/13	0	0.00	7	71.09	71.40	-7	6,919	-0.10%
2020/08/12	1	70.60	0	0.00	70.70	1	6,980	0.01%
2020/08/11	0	0.00	9	71.30	71.00	-9	6,991	-0.13%
2020/08/10	1	69.20	6	70.45	70.70	-5	6,966	-0.07%
2020/08/06	0	0.00	1	69.30	68.60	-1	6,972	-0.01%
2020/08/05	5	68.10	0	0.00	68.20	5	7,000	0.07%
2020/08/04	0	0.00	3	67.27	67.00	-3	7,059	-0.04%
2020/08/03	16.1	66.77	0	0.00	66.60	16.1	7,102	0.23%
2020/07/31	14.5	67.57	2	68.00	67.40	12.5	7,062	0.18%
2020/07/30	8	67.53	2	67.90	67.80	6	7,082	0.08%
2020/07/29	6	67.53	0	0.00	67.30	6	7,097	0.08%
2020/07/28	2	67.50	10	67.46	67.50	-8	7,182	-0.11%
2020/07/27	5	69.10	0	0.00	68.40	5	7,270	0.07%
2020/07/24	19	70.01	0	0.00	69.80	19	7,267	0.26%
2020/07/23	1	70.60	1	70.60	70.60	0	7,237	0.00%
2020/07/20	1	70.70	2	70.85	71.00	-1	7,410	-0.01%
2020/07/16	2	71.75	0	0.00	71.60	2	7,558	0.03%
2020/07/15	2	71.00	0	0.00	71.40	2	7,591	0.03%
2020/07/14	1	71.00	2	71.10	71.00	-1	7,625	-0.01%
2020/07/13	3	71.10	0	0.00	71.00	3	7,686	0.04%
2020/07/10	9	71.08	16	71.10	71.00	-7	7,723	-0.09%
2020/07/09	1	72.10	0	0.00	72.00	1	7,708	0.01%
2020/07/08	1	72.20	3	72.30	72.30	-2	7,694	-0.03%
2020/07/07	6	72.98	1	72.60	72.70	5	7,688	0.07%
2020/07/06	2	73.60	0	0.00	73.30	2	7,677	0.03%
2020/07/03	2	73.50	10	73.10	73.40	-8	7,705	-0.10%
2020/07/02	1	72.80	0	0.00	72.80	1	7,801	0.01%
2020/07/01	17	72.55	4	72.78	72.50	13	7,861	0.17%
2020/06/30	11	75.41	2	75.60	75.70	9	7,763	0.12%
2020/06/29	11.1	75.13	0	0.00	75.00	11.1	7,660	0.14%
2020/06/24	1	75.20	11	75.24	75.50	-10	7,519	-0.13%
2020/06/23	18	74.79	0	0.00	75.00	18	7,429	0.24%
2020/06/22	3	73.90	0	0.00	74.10	3	7,347	0.04%
2020/06/19	2	73.60	0	0.00	73.10	2	7,323	0.03%
2020/06/18	7	73.64	0	0.00	73.80	7	7,230	0.10%
2020/06/15	3	73.37	0	0.00	73.20	3	7,730	0.04%
2020/06/12	0	0.00	6	73.90	74.20	-6	7,939	-0.08%
2020/06/11	4	75.88	2	75.10	75.30	2	8,074	0.02%
2020/06/09	5	76.86	8	76.85	77.00	-3	8,344	-0.04%
2020/06/08	0	0.00	8	76.38	76.80	-8	8,429	-0.09%
2020/06/05	1	75.40	20	75.30	75.60	-19	8,369	-0.23%
2020/06/04	0	0.00	6	74.50	75.10	-6	8,403	-0.07%
2020/06/03	11	74.64	35	74.09	74.90	-24	8,517	-0.28%
2020/06/01	0	0.00	2	73.20	72.50	-2	8,458	-0.02%
2020/05/29	2	71.95	0	0.00	72.00	2	8,442	0.02%
2020/05/28	4	71.90	4.1	72.23	72.00	-0.1	8,344	0.00%
2020/05/27	2	72.70	0	0.00	72.60	2	8,388	0.02%
2020/05/26	0	0.00	5	72.80	72.70	-5	8,444	-0.06%
2020/05/25	3	72.00	1	71.40	71.90	2	8,529	0.02%
2020/05/22	7	72.67	1	72.60	72.20	6	8,514	0.07%
2020/05/20	3	73.00	0	0.00	73.20	3	8,456	0.04%
2020/05/19	2	72.90	4	73.40	73.20	-2	8,431	-0.02%
2020/05/18	1	72.40	0	0.00	72.10	1	8,353	0.01%
2020/05/15	2	72.65	30	73.00	72.30	-28	8,326	-0.34%
2020/05/14	18	72.74	2	72.65	72.60	16	8,281	0.19%
2020/05/13	3	73.40	0	0.00	73.90	3	8,218	0.04%
2020/05/12	2	73.80	1	73.50	73.40	1	8,200	0.01%
2020/05/11	3.5	75.31	0	0.00	74.70	3.5	8,123	0.04%
2020/05/08	26	73.67	1	73.80	73.70	25	8,029	0.31%
2020/05/07	1	72.50	1	73.00	72.80	0	7,971	0.00%
2020/05/06	5	72.72	1	73.00	72.60	4	7,925	0.05%
2020/05/05	1	73.50	1	72.80	72.80	0	7,947	0.00%
2020/05/04	4	72.43	7	73.29	72.90	-3	7,968	-0.04%
2020/04/30	14	75.11	6	74.93	75.90	8	7,851	0.10%
2020/04/28	14	70.22	23	70.20	70.40	-9	7,663	-0.12%
2020/04/27	16	70.17	6	70.37	70.20	10	7,813	0.13%
2020/04/24	2	68.45	0	0.00	68.30	2	7,728	0.03%
2020/04/23	4	68.90	20	68.78	68.70	-16	7,685	-0.21%
2020/04/22	22	67.97	71	68.20	68.30	-49	7,579	-0.65%
2020/04/21	31	69.32	5	69.00	68.90	26	7,531	0.35%
2020/04/20	2	70.30	1	70.30	70.30	1	7,435	0.01%
2020/04/16	1	70.60	6	70.95	70.80	-5	7,322	-0.07%
2020/04/14	0	0.00	5	71.40	71.40	-5	7,200	-0.07%
2020/04/13	0	0.00	21	70.35	70.00	-21	7,167	-0.29%
2020/04/10	4	70.70	10	70.60	71.00	-6	7,172	-0.08%
2020/04/09	8	71.00	2	70.65	70.60	6	7,144	0.08%
2020/04/08	3	69.90	1	70.70	70.90	2	7,095	0.03%
2020/04/07	6	69.70	42	69.62	69.90	-36	7,022	-0.51%
2020/04/06	0	0.00	40	67.90	68.00	-40	6,954	-0.58%
2020/04/01	21	66.71	1	66.60	66.20	20	6,876	0.29%
2020/03/31	21	67.19	1	67.10	67.00	20	6,789	0.29%
2020/03/30	21	66.00	40	67.96	67.70	-19	6,689	-0.28%
2020/03/27	10	68.00	0	0.00	68.00	10	6,622	0.15%
2020/03/26	1	67.20	0	0.00	68.50	1	6,591	0.02%
2020/03/25	8	67.91	9	68.19	68.50	-1	6,632	-0.02%
2020/03/24	5	65.30	10	65.03	65.20	-5	6,555	-0.08%
2020/03/23	12	61.61	0	0.00	62.00	12	6,519	0.18%
2020/03/20	17	61.85	161	62.38	65.10	-144	6,384	-2.26%	大賣/鉅額交易
2020/03/19	155.5	59.46	5	59.68	59.30	150.5	6,141	2.45%	大買/鉅額交易
2020/03/18	98	63.16	0	0.00	61.70	98	5,924	1.65%
2020/03/17	13.1	65.93	105	66.06	66.20	-91.9	5,653	-1.63%	大賣/
2020/03/16	5.1	69.98	7	69.29	69.20	-1.9	5,448	-0.04%
2020/03/13	8	69.83	3	69.77	72.30	5	5,261	0.10%
2020/03/12	13	75.70	0	0.00	75.10	13	4,944	0.26%
2020/03/10	4	77.10	1.2	77.83	77.60	2.8	4,705	0.06%
2020/03/09	26	78.11	9	77.84	77.70	17	4,600	0.37%
2020/03/06	6	80.72	0	0.00	80.50	6	4,392	0.14%
2020/03/04	1	81.80	1	81.10	81.80	0	4,328	0.00%
2020/03/03	4	81.05	0	0.00	80.80	4	4,312	0.09%
2020/03/02	3	81.00	1	81.50	81.00	2	4,251	0.05%
2020/02/27	6	81.12	2	82.20	82.20	4	4,352	0.09%
2020/02/26	6	81.25	0	0.00	81.20	6	4,295	0.14%
2020/02/25	8	82.59	1	82.60	82.60	7	4,166	0.17%
2020/02/24	4.1	83.23	0	0.00	83.10	4.1	4,121	0.10%
2020/02/21	1	84.50	1	84.30	84.40	0	4,092	0.00%
2020/02/20	2	84.50	0	0.00	84.40	2	4,128	0.05%
2020/02/14	0	0.00	5	85.30	85.20	-5	4,164	-0.12%
2020/02/13	0	0.00	1	85.40	85.40	-1	4,174	-0.02%
2020/02/12	9	84.59	1	84.60	84.90	8	4,204	0.19%
2020/02/11	1	84.00	0	0.00	83.90	1	4,218	0.02%
2020/02/10	0	0.00	26	83.24	83.90	-26	4,240	-0.61%
2020/02/07	0	84.00	0	0.00	84.00	0	4,269	0.00%
2020/02/06	3	83.70	2	84.35	84.30	1	4,328	0.02%
2020/02/05	8	82.91	7.1	83.07	82.50	0.9	4,278	0.02%
2020/02/04	17	83.74	6	83.70	83.50	11	4,207	0.26%
2020/02/03	4	83.75	25	84.28	83.80	-21	4,208	-0.50%
2020/01/31	9	85.08	1	85.60	84.90	8	4,171	0.19%
2020/01/30	36	85.23	50	85.12	84.70	-14	4,124	-0.34%
2020/01/20	1	88.60	4	88.50	88.20	-3	3,939	-0.08%
2020/01/17	1	87.90	8	87.93	88.00	-7	3,937	-0.18%
2020/01/16	30	87.20	0	0.00	87.20	30	3,966	0.76%
2020/01/15	6	87.02	1	87.20	87.30	5	4,006	0.12%
2020/01/14	11	87.59	10	87.90	87.90	1	4,011	0.02%
2020/01/13	2.5	87.50	1	87.30	87.50	1.5	3,995	0.04%
2020/01/10	9	86.73	8	87.10	87.10	1	4,008	0.02%
2020/01/09	5.6	87.14	18	87.16	87.20	-12.4	4,019	-0.31%
2020/01/08	27.3	86.90	8	87.00	86.60	19.3	4,066	0.47%
2020/01/07	6	87.40	0	0.00	87.40	6	4,027	0.15%
2020/01/06	21	88.71	10.3	88.99	88.50	10.7	4,002	0.27%
2020/01/03	3	88.47	32	88.38	88.60	-29	4,008	-0.72%
2020/01/02	11	87.60	1	87.70	87.70	10	4,006	0.25%
2019/12/31	15	87.71	0	0.00	87.50	15	3,986	0.38%
2019/12/30	8	88.58	0	0.00	88.00	8	3,985	0.20%
2019/12/27	10	89.10	9	89.23	89.10	1	3,972	0.03%
2019/12/26	51	88.70	0	0.00	88.70	51	3,974	1.28%
2019/12/25	2	88.50	2	88.90	88.90	0	4,035	0.00%
2019/12/24	1.3	89.31	1	89.30	89.00	0.3	4,071	0.01%
2019/12/23	14	88.86	7.4	89.02	89.40	6.6	4,086	0.16%
2019/12/20	3	88.23	5	88.40	88.90	-2	4,095	-0.05%
2019/12/19	2	88.60	8	88.10	88.00	-6	4,049	-0.15%
2019/12/18	6	88.45	0	0.00	88.30	6	4,047	0.15%
2019/12/17	0	0.00	1	87.60	88.20	-1	4,054	-0.02%
2019/12/16	4	87.20	1	87.50	87.10	3	4,019	0.07%
2019/12/13	3	87.43	1	87.40	86.90	2	4,059	0.05%
2019/12/12	0	0.00	8	87.39	87.60	-8	4,072	-0.20%
2019/12/11	2.3	86.47	0	0.00	86.70	2.3	4,204	0.05%
2019/12/10	4	86.68	0	87.00	86.70	4	4,215	0.09%
2019/12/09	9	86.68	0	86.80	86.50	9	4,258	0.21%
2019/12/06	8	86.65	0	0.00	86.70	8	4,267	0.19%
2019/12/05	2	86.85	2.7	87.00	86.60	-0.7	4,293	-0.02%
2019/12/04	11	87.01	0	0.00	87.10	11	4,285	0.26%
2019/12/03	0	0.00	0.3	87.50	87.00	-0.3	4,345	-0.01%
2019/12/02	4	87.20	0.2	87.30	87.00	3.8	4,392	0.09%
2019/11/28	3	87.77	0.8	88.20	87.70	2.2	4,408	0.05%
2019/11/26	2	88.00	3	88.40	88.10	-1	4,463	-0.02%
2019/11/25	0	0.00	3	87.50	87.80	-3	4,310	-0.07%
2019/11/22	2	87.00	1	87.00	87.40	1	4,417	0.02%
2019/11/21	1	86.20	3	86.93	86.60	-2	4,477	-0.04%
2019/11/20	1	86.80	1	87.00	86.50	0	4,467	0.00%
2019/11/19	0	0.00	2	87.30	87.00	-2	4,468	-0.04%
2019/11/18	2.1	87.16	0	0.00	87.40	2.1	4,468	0.05%
2019/11/15	1	87.80	1	87.80	87.40	0	4,500	0.00%
2019/11/14	2	87.30	5	87.50	87.50	-3	4,508	-0.07%
2019/11/13	25	87.20	0	0.00	87.20	25	4,575	0.55%
2019/11/12	5	87.60	0	0.00	87.70	5	4,637	0.11%
2019/11/11	4	87.90	0	0.00	87.50	4	4,695	0.09%
2019/11/08	5	88.90	3	89.47	88.70	2	4,746	0.04%
2019/11/07	3.4	89.42	23	89.69	89.40	-19.6	4,875	-0.40%
2019/11/06	59	89.95	1	90.30	89.90	58	4,961	1.17%
2019/11/05	28	90.05	0	0.00	90.70	28	5,016	0.56%
2019/11/04	10	89.00	7	89.81	90.10	3	5,109	0.06%
2019/11/01	5	88.60	0	0.00	89.00	5	5,160	0.10%
2019/10/31	1	88.60	0	0.00	88.60	1	5,291	0.02%
2019/10/30	0	0.00	3	89.13	89.10	-3	5,318	-0.06%
2019/10/29	10	88.75	0	0.00	88.70	10	5,353	0.19%
2019/10/28	2	88.55	1.1	88.72	88.90	0.9	5,368	0.02%
2019/10/25	5	89.60	0	0.00	88.80	5	5,463	0.09%
2019/10/24	2	89.00	18	89.08	89.40	-16	5,507	-0.29%
2019/10/23	2	88.75	3	88.87	88.50	-1	5,500	-0.02%
2019/10/22	0	0.00	2	88.90	89.00	-2	5,521	-0.04%
2019/10/18	2	88.30	0	0.00	88.10	2	5,514	0.04%
2019/10/17	0	0.00	1	87.80	87.90	-1	5,523	-0.02%
2019/10/14	0	0.00	13	87.20	88.00	-13	5,531	-0.24%
2019/10/09	11	86.99	2	87.50	86.40	9	5,572	0.16%
2019/10/08	0	0.00	3	87.70	87.90	-3	5,587	-0.05%
2019/10/07	3	86.67	0	0.00	86.70	3	5,624	0.05%
2019/10/04	1	86.50	0	0.00	86.40	1	5,658	0.02%
2019/10/03	3	86.50	0	0.00	86.40	3	5,681	0.05%
2019/10/02	7	87.13	0	0.00	87.10	7	5,734	0.12%
2019/10/01	5	87.04	3	87.60	87.20	2	5,789	0.03%
2019/09/27	5.3	87.44	0	0.00	86.70	5.3	5,779	0.09%
2019/09/26	14	87.90	0	0.00	87.80	14	5,789	0.24%
2019/09/25	3	88.30	0	0.00	88.30	3	5,841	0.05%
2019/09/24	16	88.86	0	0.00	88.80	16	5,871	0.27%
2019/09/20	2	89.80	0	0.00	90.50	2	5,912	0.03%
2019/09/19	0	0.00	1	89.50	89.80	-1	6,077	-0.02%
2019/09/18	1	89.80	1	90.10	90.30	0	6,252	0.00%
2019/09/17	21	90.10	1	91.90	90.10	20	6,305	0.32%
2019/09/16	54	91.98	23.3	91.92	91.50	30.7	6,405	0.48%
2019/09/12	0	0.00	3.6	89.32	89.20	-3.6	6,316	-0.06%
2019/09/11	2	88.40	8.1	88.64	88.50	-6.1	6,368	-0.10%
2019/09/10	5	88.58	3	88.87	88.40	2	6,358	0.03%
2019/09/09	2	88.25	0	0.00	88.40	2	6,387	0.03%
2019/09/06	3	89.27	3.1	89.73	89.20	-0.1	6,398	0.00%
2019/09/05	5	89.14	20	89.30	89.50	-15	6,414	-0.23%
2019/09/04	0	0.00	4	87.38	87.60	-4	6,405	-0.06%
2019/09/03	3	86.93	0	0.00	86.80	3	6,397	0.05%
2019/09/02	4	87.53	5	87.80	87.50	-1	6,379	-0.02%
2019/08/30	3	87.00	9	87.40	88.10	-6	6,415	-0.09%
2019/08/29	1.2	85.22	5	85.82	85.90	-3.9	6,386	-0.06%
2019/08/28	7	85.56	1	85.70	85.10	6	6,440	0.09%
2019/08/27	2	85.85	1	86.00	85.50	1	6,463	0.02%
2019/08/26	3	85.53	0	0.00	85.60	3	6,367	0.05%
2019/08/22	5	86.90	10	87.57	86.70	-5	6,301	-0.08%
2019/08/21	10	87.49	0	0.00	86.90	10	6,410	0.16%
2019/08/20	1	86.30	0	0.00	87.10	1	6,364	0.02%
2019/08/19	24	86.19	3	86.50	86.20	21	6,358	0.33%
2019/08/16	2	85.00	6	85.53	86.20	-4	6,343	-0.06%
2019/08/15	3.5	85.51	0	0.00	85.30	3.5	6,293	0.06%
2019/08/14	14.5	87.12	7	87.86	86.50	7.5	6,295	0.12%
2019/08/13	7.5	85.33	0	0.00	86.30	7.5	6,275	0.12%
2019/08/12	12	86.93	6	86.73	86.10	6	6,185	0.10%
2019/08/08	6	88.85	0	0.00	88.60	6	6,104	0.10%
2019/08/07	2	89.10	1	90.00	89.10	1	6,045	0.02%
2019/08/06	17	88.68	0	0.00	89.20	17	6,044	0.28%
2019/08/05	12	91.13	0	0.00	90.60	12	5,914	0.20%
2019/08/02	15	92.33	18	91.98	92.00	-3	5,867	-0.05%
2019/08/01	20	93.85	4	93.92	93.90	16	5,898	0.27%
2019/07/31	4	95.05	1	95.70	95.00	3	5,872	0.05%
2019/07/30	2	95.55	0	0.00	95.10	2	5,894	0.03%
2019/07/29	3	95.27	0	0.00	95.30	3	5,901	0.05%
2019/07/26	0	0.00	1	96.00	96.00	-1	5,840	-0.02%
2019/07/25	18	96.34	5	96.78	96.10	13	5,895	0.22%
2019/07/24	3	96.20	2	96.10	96.20	1	5,912	0.02%
2019/07/23	3	96.50	0	0.00	96.40	3	5,916	0.05%
2019/07/22	1	96.50	0	0.00	96.50	1	5,937	0.02%
2019/07/19	5	96.86	23	96.84	96.50	-18	5,955	-0.30%
2019/07/18	2	97.00	0	0.00	96.80	2	5,985	0.03%
2019/07/17	8	97.28	1	97.40	97.10	7	6,011	0.12%
2019/07/16	5	98.08	0	0.00	97.90	5	5,962	0.08%
2019/07/15	19	97.91	2	97.85	97.80	17	5,970	0.28%
2019/07/12	60.1	98.40	0	98.80	98.40	60.1	5,959	1.01%
2019/07/11	15	98.67	50	98.60	98.30	-35	5,994	-0.58%
2019/07/10	3	98.90	0	0.00	98.70	3	5,992	0.05%
2019/07/09	2	98.50	2	98.40	98.50	0	6,002	0.00%
2019/07/08	8	99.03	4	98.40	99.00	4	6,010	0.07%
2019/07/05	4	99.75	142	100.00	100.00	-138	5,972	-2.31%	大賣/鉅額交易
2019/07/03	7	100.00	0	0.00	100.50	7	6,028	0.12%
2019/07/02	5	100.70	113	101.29	100.50	-108	6,120	-1.76%	大賣/鉅額交易
2019/07/01	98	102.34	24	102.58	102.00	74	6,077	1.22%
2019/06/28	22	103.45	0	0.00	103.00	22	6,002	0.37%
2019/06/27	0	0.00	69	104.14	104.00	-69	6,033	-1.14%
2019/06/26	62	102.83	26	103.04	102.00	36	5,990	0.60%
2019/06/25	118	110.91	67	110.38	110.00	51	5,780	0.88%	大買/
2019/06/24	168	110.95	79	110.92	111.00	89	5,627	1.58%	大買/
2019/06/21	155	110.82	43	110.97	110.00	112	5,539	2.02%	大買/鉅額交易
2019/06/20	106	111.09	63	111.50	111.00	43	5,398	0.80%	大買/
2019/06/19	9	111.00	6	111.50	112.00	3	5,349	0.06%
2019/06/17	60	110.00	60	110.50	110.50	0	5,289	0.00%
2019/06/14	0	0.00	1	110.50	110.50	-1	5,284	-0.02%
2019/06/13	0	0.00	1	110.00	110.50	-1	5,258	-0.02%
2019/06/12	71	107.78	119	108.53	109.50	-48	5,282	-0.91%	大賣/
2019/06/11	85	107.00	86	107.52	108.00	-1	5,227	-0.02%
2019/06/10	2	107.50	23	107.54	107.50	-21	5,203	-0.40%
2019/06/06	64	107.16	44	107.50	107.50	20	5,197	0.38%
2019/06/05	68	106.53	127	107.03	107.50	-59	5,172	-1.14%	大賣/
2019/06/04	148	106.51	94	107.02	106.50	54	5,184	1.04%	大買/
2019/06/03	124	106.26	120	106.75	106.50	4	5,195	0.08%	大買/大賣/
2019/05/31	52	107.33	54.1	107.81	107.50	-2.1	5,193	-0.04%
2019/05/30	25	106.94	34	107.18	107.00	-9	5,227	-0.17%
2019/05/29	3	106.50	4	107.00	106.50	-1	5,294	-0.02%
2019/05/28	82	106.01	80	106.50	106.50	2	5,386	0.04%
2019/05/27	0	0.00	22	107.00	106.50	-22	5,312	-0.41%
2019/05/24	20	104.50	22	105.00	106.00	-2	5,380	-0.04%
2019/05/23	86	106.39	84	106.89	106.50	2	5,389	0.04%
2019/05/22	41	107.00	44	107.50	107.00	-3	5,445	-0.06%
2019/05/21	54	107.03	56	107.53	107.50	-2	5,525	-0.04%
2019/05/20	92	106.52	170	107.01	107.00	-78	5,497	-1.42%	大賣/
2019/05/17	62	106.00	2	106.50	106.00	60	5,574	1.08%
2019/05/16	91	106.48	72	106.51	106.00	19	5,658	0.34%
2019/05/15	40	105.75	20	106.00	106.00	20	5,676	0.35%
2019/05/14	2	106.00	0	0.00	106.00	2	5,765	0.03%
2019/05/13	4	106.50	2	106.50	106.50	2	5,720	0.03%
2019/05/10	5	107.40	46	108.43	107.00	-41	5,802	-0.71%
2019/05/09	71	107.58	20	107.50	106.00	51	5,809	0.88%
2019/05/08	42	108.50	40	109.00	108.50	2	5,724	0.03%
2019/05/07	105	109.21	60	109.50	109.50	45	5,690	0.79%	大買/
2019/05/06	60	110.00	60	110.50	111.00	0	5,640	0.00%
2019/05/03	25	111.54	23	112.00	112.00	2	5,640	0.04%
2019/05/02	3	112.00	9	112.83	113.00	-6	5,612	-0.11%
2019/04/30	0	0.00	3	111.00	111.00	-3	5,499	-0.05%
2019/04/29	1	111.00	0	0.00	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	2	109.50	110	109.30	109.50	-108	5,476	-1.97%	大賣/鉅額交易
2019/04/24	125	108.76	21	109.02	108.50	104	5,489	1.89%	大買/鉅額交易
2019/04/23	25	108.60	43	109.01	109.00	-18	5,478	-0.33%
2019/04/22	40	108.50	43	109.00	109.00	-3	5,454	-0.06%
2019/04/19	67	108.49	41	109.01	108.50	26	5,526	0.47%
2019/04/18	30	108.03	54	108.59	109.00	-24	5,584	-0.43%
2019/04/17	122	107.78	140	108.38	108.50	-18	5,755	-0.31%	大買/大賣/
2019/04/16	88	108.23	43	108.51	108.50	45	5,816	0.77%
2019/04/15	5	108.60	64	109.48	108.50	-59	5,814	-1.01%
2019/04/12	66	109.01	3	109.33	108.50	63	5,802	1.09%
2019/04/11	29	108.91	105	109.37	110.00	-76	5,783	-1.31%	大賣/
2019/04/10	83	108.86	20	109.00	108.50	63	5,812	1.08%
2019/04/09	106	108.72	109	109.22	109.00	-3	5,818	-0.05%	大買/大賣/
2019/04/08	29	108.62	27	109.11	109.00	2	5,761	0.03%
2019/04/03	10	109.45	0	0.00	109.00	10	5,616	0.18%
2019/04/01	6	110.25	3	110.67	110.00	3	5,701	0.05%
2019/03/29	2	110.50	3	110.50	112.00	-1	5,621	-0.02%
2019/03/28	6	109.42	6	109.92	109.50	0	5,587	0.00%
2019/03/27	25	109.14	20	109.50	110.00	5	5,571	0.09%
2019/03/26	20	109.00	21	109.50	109.00	-1	5,566	-0.02%
2019/03/25	4	108.50	4	109.00	108.50	0	5,579	0.00%
2019/03/22	22.2	109.00	22	109.50	109.00	0.2	5,566	0.00%
2019/03/21	2	109.00	64	109.50	109.50	-62	5,565	-1.11%
2019/03/20	142	108.51	80	108.75	108.50	62	5,556	1.12%	大買/
2019/03/19	1	109.50	1	110.00	109.50	0	5,527	0.00%
2019/03/18	0	0.00	20	109.00	109.50	-20	5,513	-0.36%
2019/03/15	20	108.00	67	108.05	108.00	-47	5,507	-0.85%
2019/03/14	127	107.76	60	108.50	107.50	67	5,478	1.22%	大買/
2019/03/13	0	0.00	20	109.00	108.00	-20	5,511	-0.36%
2019/03/12	20	108.50	0	0.00	108.50	20	5,571	0.36%
2019/03/11	40	107.50	40	108.00	108.00	0	5,615	0.00%
2019/03/08	81	107.40	80	107.88	108.50	1	5,630	0.02%
2019/03/06	40	106.50	42	107.04	107.50	-2	5,667	-0.04%
2019/03/05	0	0.00	1	107.00	106.50	-1	5,723	-0.02%
2019/03/04	63	105.50	62	106.01	106.50	1	5,751	0.02%
2019/02/27	82	105.88	82	106.38	105.50	0	5,704	0.00%
2019/02/26	3	105.67	2	106.00	106.00	1	5,632	0.02%
2019/02/22	22	105.05	62	106.16	106.00	-40	5,556	-0.72%
2019/02/21	24	105.00	66	105.82	105.50	-42	5,539	-0.76%
2019/02/20	122	104.34	126	104.85	105.50	-4	5,489	-0.07%	大買/大賣/
2019/02/19	40	104.00	82	104.50	104.50	-42	5,400	-0.78%
2019/02/18	107	104.01	86	104.63	104.00	21	5,382	0.39%	大買/
2019/02/15	83	103.76	62	104.18	104.00	21	5,318	0.39%
2019/02/14	9	104.22	8	104.75	104.00	1	5,278	0.02%
2019/02/13	47	103.09	42	103.55	103.50	5	5,214	0.10%
2019/02/12	2	104.25	4	104.75	104.50	-2	5,184	-0.04%
2019/02/11	86	105.71	2	105.50	103.50	84	5,174	1.62%
2019/01/29	43	105.50	43	106.00	106.00	0	5,050	0.00%
2019/01/28	2	107.01	2	107.50	107.50	0	5,012	0.00%
2019/01/25	0	0.00	24	105.54	107.50	-24	5,091	-0.47%
2019/01/24	65	104.85	41	105.24	105.00	24	5,109	0.47%
2019/01/23	2	106.50	4	106.75	106.50	-2	5,141	-0.04%
2019/01/21	2	107.00	2	107.50	108.00	0	5,171	0.00%
2019/01/18	2	106.00	2	106.50	106.50	0	5,209	0.00%
2019/01/17	1	106.00	1	106.50	106.50	0	5,286	0.00%
2019/01/16	22	105.00	22	105.50	105.50	0	5,351	0.00%
2019/01/14	2	105.00	2	105.50	106.00	0	5,355	0.00%
2019/01/11	2	105.50	2	106.00	106.00	0	5,423	0.00%
2019/01/10	5	105.90	7	106.57	107.00	-2	5,412	-0.04%
2019/01/09	4	106.75	2	105.50	108.50	2	5,380	0.04%
2019/01/08	1	105.00	1	107.00	107.00	0	5,197	0.00%
2019/01/07	0	0.00	95	102.44	104.50	-95	5,151	-1.84%
2019/01/04	4	99.30	3	99.60	99.80	1	5,262	0.02%
2019/01/03	9	99.81	6	99.97	100.00	3	5,549	0.05%
2019/01/02	102	101.84	2	103.75	99.70	100	5,581	1.79%	大買/
2018/12/28	1	102.00	45	103.76	105.00	-44	5,584	-0.79%
2018/12/27	28	101.07	93	101.82	102.50	-65	5,677	-1.14%
2018/12/26	52	100.18	5	100.60	100.00	47	5,749	0.82%
2018/12/25	1	100.00	1	100.50	101.50	0	5,835	0.00%
2018/12/24	86	102.74	28	102.43	103.00	58	5,903	0.98%
2018/12/21	6	105.33	0	0.00	105.00	6	6,115	0.10%
2018/12/20	0	0.00	2	106.00	106.00	-2	6,287	-0.03%
2018/12/19	2	105.50	14	106.00	106.00	-12	6,381	-0.19%
2018/12/18	2	104.50	3	105.00	105.50	-1	6,482	-0.02%
2018/12/17	5	105.50	2	105.75	105.50	3	6,825	0.04%
2018/12/14	44	104.52	42	105.00	105.00	2	6,931	0.03%
2018/12/13	3	105.50	4	106.00	105.50	-1	6,977	-0.01%
2018/12/12	12	105.33	14	106.29	105.50	-2	7,026	-0.03%
2018/12/11	0	0.00	1	105.00	104.50	-1	7,035	-0.01%
2018/12/10	2	105.00	0	0.00	105.00	2	7,112	0.03%
2018/12/07	4	105.50	4	106.00	105.50	0	7,206	0.00%
2018/12/06	5	105.50	5	106.10	105.50	0	7,227	0.00%
2018/12/05	57	105.39	46	105.59	106.00	11	7,243	0.15%
2018/12/04	7	107.79	4	107.63	107.00	3	7,263	0.04%
2018/12/03	6	107.67	127	108.24	107.50	-121	7,251	-1.67%	大賣/鉅額交易
2018/11/30	46	105.54	127	106.07	106.50	-81	7,250	-1.12%	大賣/
2018/11/29	1	105.00	1	105.50	104.50	0	7,195	0.00%
2018/11/28	1	102.00	0	0.00	104.50	1	7,174	0.01%
2018/11/27	85	105.43	3	104.50	104.50	82	7,105	1.15%
2018/11/26	85	107.02	52	107.72	106.50	33	7,115	0.46%
2018/11/23	26	106.58	28	107.09	107.00	-2	7,116	-0.03%
2018/11/22	4	107.25	3	107.17	107.50	1	7,115	0.01%
2018/11/21	16	106.00	16	106.50	107.00	0	7,104	0.00%
2018/11/20	3	107.17	6	107.75	107.50	-3	7,148	-0.04%
2018/11/19	61	107.17	67	107.75	108.00	-6	7,201	-0.08%
2018/11/16	25	107.50	50	108.56	108.00	-25	7,266	-0.34%
2018/11/15	5	106.50	4	107.00	107.50	1	7,286	0.01%
2018/11/14	6	105.33	7	105.93	106.00	-1	7,306	-0.01%
2018/11/13	14	105.29	12	105.58	106.50	2	7,294	0.03%
2018/11/12	4	106.75	4	107.75	107.50	0	7,245	0.00%
2018/11/09	127	108.17	25	107.68	107.50	102	7,248	1.41%	大買/鉅額交易
2018/11/08	63	110.00	47	110.57	110.00	16	7,169	0.22%
2018/11/07	21	109.71	17	110.47	110.50	4	7,183	0.06%
2018/11/06	28	109.38	26.1	109.87	110.00	1.9	7,200	0.03%
2018/11/05	2	109.50	22	110.30	111.50	-20	7,170	-0.28%
2018/11/02	3	107.00	6	108.17	109.00	-3	7,123	-0.04%
2018/11/01	15	109.73	2	110.00	110.00	13	7,083	0.18%
2018/10/31	12	110.29	24	111.56	112.00	-12	7,132	-0.17%
2018/10/30	6	108.50	4	109.13	108.00	2	7,088	0.03%
2018/10/29	5	107.50	15	108.53	108.50	-10	7,068	-0.14%
2018/10/26	1	107.50	3	108.50	107.50	-2	7,158	-0.03%
2018/10/25	6	107.58	2	107.75	107.50	4	7,129	0.06%
2018/10/24	9	111.33	7	111.93	112.00	2	7,081	0.03%
2018/10/23	10	112.05	12	112.42	113.00	-2	7,021	-0.03%
2018/10/22	5	113.60	4	115.25	114.50	1	6,983	0.01%
2018/10/19	11	112.86	11	113.18	113.50	0	7,031	0.00%
2018/10/18	12	114.08	14	114.61	114.00	-2	6,998	-0.03%
2018/10/17	29	115.03	26	115.62	114.50	3	7,036	0.04%
2018/10/16	50	114.52	46	115.00	115.50	4	7,038	0.06%
2018/10/15	26	115.08	26	115.58	115.50	0	7,018	0.00%
2018/10/12	1	118.00	64	118.27	118.50	-63	6,930	-0.91%
2018/10/11	90	118.47	14	119.61	114.00	76	6,817	1.11%
2018/10/09	22	123.50	46	124.17	124.00	-24	6,592	-0.36%
2018/10/05	1	119.00	2	120.50	120.50	-1	6,510	-0.02%
2018/10/04	21	122.52	52	123.61	124.00	-31	6,407	-0.48%
2018/10/03	138	124.93	65	125.38	124.50	73	6,360	1.15%	大買/
2018/10/02	5	127.20	5	128.10	127.00	0	6,321	0.00%
2018/10/01	6	126.83	5	128.00	128.50	1	6,351	0.02%
2018/09/28	2	126.50	2	128.00	128.00	0	6,385	0.00%
2018/09/27	3	127.50	45	125.53	127.50	-42	6,435	-0.65%
2018/09/26	92	124.74	53	125.11	125.00	39	6,466	0.60%
2018/09/25	9	127.50	4	126.50	126.50	5	6,583	0.08%
2018/09/21	6	128.58	9	124.44	128.00	-3	6,626	-0.05%
2018/09/20	30	121.50	31	122.00	122.00	-1	6,539	-0.02%
2018/09/19	3	120.50	3	121.00	122.00	0	6,578	0.00%
2018/09/18	2	120.50	1	121.00	121.00	1	6,614	0.02%
2018/09/17	4	121.25	0	0.00	121.00	4	6,676	0.06%
2018/09/14	4	120.75	26	121.44	121.50	-22	6,739	-0.33%
2018/09/13	4	119.50	53	120.33	120.50	-49	6,742	-0.73%
2018/09/12	141	117.37	144	117.88	118.00	-3	6,740	-0.04%	大買/大賣/
2018/09/11	52	117.52	52	118.02	118.50	0	6,854	0.00%
2018/09/10	122	118.25	120	118.75	118.50	2	7,005	0.03%	大買/大賣/
2018/09/07	56	118.55	59	119.14	120.00	-3	7,272	-0.04%
2018/09/06	116	118.51	120	119.04	119.50	-4	7,315	-0.05%	大買/大賣/
2018/09/05	137	120.35	86	121.13	120.00	51	7,372	0.69%	大買/
2018/09/04	6	120.25	78	121.39	121.50	-72	7,404	-0.97%
2018/09/03	151	120.59	56	120.32	120.00	95	7,431	1.28%	大買/
2018/08/31	59	120.52	64	121.30	123.00	-5	7,459	-0.07%
2018/08/30	60	121.52	107	122.24	121.50	-47	7,432	-0.63%	大賣/
2018/08/29	110	121.74	62	122.00	122.00	48	7,451	0.64%	大買/
2018/08/24	127	120.41	127	120.91	121.50	0	7,653	0.00%	大買/大賣/
2018/08/23	2	120.00	2.4	121.58	123.00	-0.4	8,385	0.00%
2018/08/22	4	118.88	53	119.47	120.00	-49	8,445	-0.58%
2018/08/21	40	119.00	78	119.21	119.00	-38	8,502	-0.45%
2018/08/20	52	117.50	14	118.00	117.50	38	8,565	0.44%
2018/08/17	50	118.00	50	118.50	118.00	0	8,625	0.00%
2018/08/16	0	0.00	2	117.50	118.50	-2	8,693	-0.02%
2018/08/15	7	117.50	5	118.40	118.00	2	8,740	0.02%
2018/08/14	4	117.00	64	118.28	118.00	-60	8,768	-0.68%
2018/08/13	105	117.76	40	118.06	117.00	65	8,774	0.74%	大買/
2018/08/10	19	118.50	19	119.00	119.00	0	8,810	0.00%
2018/08/09	45	119.50	0.1	119.50	119.50	44.9	8,982	0.50%
2018/08/07	2	118.50	5	119.90	120.00	-3	9,189	-0.03%
2018/08/06	52	118.50	104	119.25	119.00	-52	9,187	-0.57%	大賣/
2018/08/03	2	118.00	4	118.75	118.50	-2	9,339	-0.02%
2018/08/02	196	118.59	142	118.95	118.00	54	9,444	0.57%	大買/大賣/
2018/08/01	50	119.00	50	119.50	120.00	0	9,409	0.00%
2018/07/30	7	118.36	2	118.50	118.50	5	9,419	0.05%
2018/07/27	0	0.00	1	118.50	118.50	-1	9,463	-0.01%
2018/07/26	0	0.00	84	117.56	118.00	-84	9,474	-0.89%
2018/07/25	56	115.52	54	116.00	115.50	2	9,456	0.02%
2018/07/24	5	114.50	60	115.03	116.00	-55	9,425	-0.58%
2018/07/23	27	112.41	28	112.93	114.00	-1	9,375	-0.01%
2018/07/20	65	112.02	66	112.55	113.00	-1	9,359	-0.01%
2018/07/19	36	112.54	33	113.00	113.00	3	9,442	0.03%
2018/07/18	6	112.67	139	113.56	113.50	-133	9,486	-1.40%	大賣/鉅額交易
2018/07/17	139	113.04	9	113.00	112.50	130	9,511	1.37%	大買/鉅額交易
2018/07/16	129	114.28	65	114.50	114.50	64	9,494	0.67%	大買/
2018/07/13	6	115.00	80	114.82	115.50	-74	9,562	-0.77%
2018/07/12	85	113.45	67	113.96	114.00	18	9,584	0.19%
2018/07/11	75	113.63	65	114.10	114.00	10	9,635	0.10%
2018/07/10	127	114.66	85	115.21	114.50	42	9,629	0.44%	大買/
2018/07/09	3	114.67	72	115.53	115.50	-69	9,664	-0.71%
2018/07/06	81	114.73	10	113.00	113.00	71	9,584	0.74%
2018/07/05	256	116.47	176	116.68	116.50	80	9,554	0.84%	大買/大賣/
2018/07/03	0	0.00	1	124.50	124.00	-1	9,268	-0.01%
2018/07/02	3	120.50	4	121.50	123.50	-1	9,094	-0.01%
2018/06/29	10	117.00	11	117.73	121.50	-1	8,965	-0.01%
2018/06/28	2	117.00	2	117.50	117.50	0	8,658	0.00%
2018/06/27	4	118.50	4	119.00	118.00	0	8,588	0.00%
2018/06/22	0	0.00	2	117.00	117.50	-2	8,385	-0.02%
2018/06/21	0	0.00	20	115.00	115.50	-20	8,308	-0.24%
2018/06/20	44	113.00	149	114.07	114.50	-105	8,327	-1.26%	大賣/鉅額交易
2018/06/19	83	109.95	83	110.46	111.00	0	8,344	0.00%
2018/06/15	100	111.65	91	112.01	112.50	9	8,192	0.11%
2018/06/14	119	114.06	2	114.00	113.50	117	7,897	1.48%	大買/鉅額交易
2018/06/13	121	114.77	120	115.27	115.50	1	7,828	0.01%	大買/大賣/
2018/06/12	40	115.50	40	116.00	116.00	0	7,931	0.00%
2018/06/11	2	115.50	2	116.00	116.00	0	7,844	0.00%
2018/06/08	55	115.05	57	115.76	116.00	-2	7,857	-0.03%
2018/06/07	115	115.24	173	115.86	116.50	-58	7,850	-0.74%	大買/大賣/
2018/06/06	52	114.50	52	115.00	115.50	0	7,864	0.00%
2018/06/05	108	115.29	50	115.50	115.50	58	7,859	0.74%	大買/
2018/06/04	9	115.11	133	116.21	117.00	-124	7,834	-1.58%	大賣/鉅額交易
2018/06/01	115	115.17	136	116.02	115.00	-21	7,813	-0.27%	大買/大賣/
2018/05/31	166	115.17	22	117.32	115.00	144	7,713	1.87%	大買/鉅額交易
2018/05/30	70	115.23	90	116.01	116.50	-20	6,985	-0.29%
2018/05/29	12	116.25	12	116.50	117.50	0	6,911	0.00%
2018/05/28	11	115.50	111.9	116.22	117.00	-100.9	6,987	-1.44%	大賣/
2018/05/25	185	115.75	85	116.25	115.00	100	6,962	1.44%	大買/
2018/05/24	46	116.07	47	116.57	117.00	-1	6,884	-0.01%
2018/05/23	28	116.14	28	116.68	116.50	0	6,865	0.00%
2018/05/22	24	116.92	18	117.28	116.50	6	6,912	0.09%
2018/05/21	3	118.50	2	118.75	118.00	1	7,032	0.01%
2018/05/18	0	0.00	2	118.50	117.50	-2	7,107	-0.03%
2018/05/17	0	0.00	5.1	117.00	117.50	-5.1	7,177	-0.07%
2018/05/16	10	113.00	128	113.87	115.50	-118	7,113	-1.66%	大賣/鉅額交易
2018/05/15	192	113.62	74	114.39	112.50	118	7,279	1.62%	大買/鉅額交易
2018/05/14	5	114.50	2	114.50	114.50	3	7,318	0.04%
2018/05/11	0	0.00	77	111.09	114.50	-77	7,367	-1.05%
2018/05/10	142	110.14	100	110.70	110.50	42	7,277	0.58%	大買/
2018/05/09	70	110.57	33	111.15	110.00	37	7,237	0.51%
2018/05/08	0	0.00	2	111.00	111.00	-2	7,251	-0.03%
2018/05/04	25	108.50	26	109.04	109.00	-1	7,393	-0.01%
2018/05/03	106	108.75	105	109.24	109.50	1	7,424	0.01%	大買/大賣/
2018/05/02	0	0.00	2	110.50	110.50	-2	7,478	-0.03%
2018/04/27	110	107.73	160	108.47	108.50	-50	7,513	-0.67%	大買/大賣/
2018/04/26	65	107.50	147	108.28	108.50	-82	7,538	-1.09%	大賣/
2018/04/25	80	105.69	73	106.07	107.50	7	7,551	0.09%
2018/04/24	45	107.22	45	107.72	107.00	0	7,502	0.00%
2018/04/23	162	108.23	35	108.86	108.00	127	7,520	1.69%	大買/鉅額交易
2018/04/20	91	108.14	112	108.80	109.00	-21	7,488	-0.28%	大賣/
2018/04/19	60	108.67	199	109.61	109.50	-139	7,464	-1.86%	大賣/鉅額交易
2018/04/18	15	107.67	52	108.40	108.50	-37	7,499	-0.49%
2018/04/17	168	108.36	51	108.97	108.00	117	7,577	1.54%	大買/鉅額交易
2018/04/16	148	108.95	112	109.27	109.50	36	7,631	0.47%	大買/大賣/
2018/04/13	146	109.71	105	110.10	110.00	41	7,875	0.52%	大買/大賣/
2018/04/12	74	109.72	74	110.22	110.50	0	7,912	0.00%
2018/04/11	116	109.69	116	110.19	111.50	0	7,953	0.00%	大買/大賣/
2018/04/10	0	0.00	3	112.50	112.50	-3	7,997	-0.04%
2018/04/09	3	112.00	50	111.10	112.00	-47	8,083	-0.58%
2018/04/03	0	0.00	13	108.00	107.50	-13	8,148	-0.16%
2018/04/02	91	107.93	133	108.50	107.50	-42	8,313	-0.51%	大賣/
2018/03/31	72	108.00	14.9	108.53	108.50	57.1	8,354	0.68%
2018/03/30	112	108.18	112	108.68	108.50	0	8,499	0.00%	大買/大賣/
2018/03/29	40	108.25	60	109.00	109.00	-20	8,424	-0.24%
2018/03/28	90	108.78	70	109.21	109.00	20	8,374	0.24%
2018/03/27	80	109.63	60	110.00	110.00	20	8,386	0.24%
2018/03/26	10	109.00	10	109.50	109.50	0	8,370	0.00%
2018/03/23	20	109.00	25	109.50	110.00	-5	8,368	-0.06%
2018/03/22	182	110.42	152	110.97	111.00	30	8,418	0.36%	大買/大賣/
2018/03/21	70	110.43	70	110.93	111.00	0	8,354	0.00%
2018/03/20	0	0.00	1	110.50	110.50	-1	8,425	-0.01%
2018/03/19	3	109.50	0	0.00	109.50	3	8,439	0.04%
2018/03/16	31	106.71	80	108.44	110.00	-49	8,428	-0.58%
2018/03/13	30	106.50	30	107.00	107.00	0	8,204	0.00%
2018/03/12	0	0.00	20	106.50	107.50	-20	8,214	-0.24%
2018/03/09	52	104.82	50	105.30	105.50	2	8,207	0.02%
2018/03/08	20	105.25	10	105.50	105.50	10	8,306	0.12%
2018/03/07	10	106.00	0	0.00	105.50	10	8,334	0.12%
2018/03/05	42	104.55	41	105.02	105.00	1	8,483	0.01%
2018/03/02	1	104.50	0	0.00	105.00	1	8,399	0.01%
2018/03/01	60	105.25	60	105.83	106.00	0	8,329	0.00%
2018/02/27	60	108.58	20	109.00	108.50	40	8,188	0.49%
2018/02/26	10	108.50	10	109.00	109.00	0	8,078	0.00%
2018/02/23	0	0.00	70	108.21	109.00	-70	8,048	-0.87%
2018/02/22	170	106.53	121	106.87	106.50	49	8,038	0.61%	大買/大賣/
2018/02/21	20	108.25	57	109.47	109.50	-37	7,933	-0.47%
2018/02/12	10	104.50	10	105.00	105.50	0	7,765	0.00%
2018/02/08	10	106.50	11	107.18	108.50	-1	7,513	-0.01%
2018/02/07	10	109.00	50.6	109.08	107.50	-40.6	7,433	-0.55%
2018/02/06	2	101.50	0	0.00	103.00	2	7,156	0.03%
2018/02/05	0	0.00	1	105.50	107.50	-1	6,991	-0.01%
2018/02/02	51	108.58	10	109.50	107.00	41	6,830	0.60%
2018/02/01	1	110.50	11	110.45	110.50	-10	6,744	-0.15%
2018/01/31	11	107.59	10	108.00	109.00	1	6,662	0.02%
2018/01/30	150	111.63	73	112.07	109.50	77	6,615	1.16%	大買/
2018/01/29	20	110.75	21	111.29	114.50	-1	6,493	-0.02%
2018/01/26	2	110.50	10.1	110.50	111.00	-8.1	6,339	-0.13%
2018/01/25	65	107.89	99	108.32	109.00	-34	6,219	-0.55%
2018/01/24	100	107.20	70	107.57	107.50	30	6,077	0.49%
2018/01/23	71	107.57	71	108.08	109.00	0	6,046	0.00%
2018/01/22	50	106.70	70	107.57	109.00	-20	6,004	-0.33%
2018/01/19	50	107.80	32	108.13	107.50	18	5,923	0.30%
2018/01/18	10	108.00	60	108.92	109.00	-50	5,876	-0.85%
2018/01/17	50	107.80	50	108.30	108.00	0	5,827	0.00%
2018/01/16	70	108.00	40	108.50	108.50	30	5,752	0.52%
2018/01/15	60	108.17	60	108.67	109.00	0	5,743	0.00%
2018/01/12	40	108.75	20	109.00	108.50	20	5,742	0.35%
2018/01/11	70	107.86	72	108.38	109.00	-2	5,631	-0.04%
2018/01/10	7	109.57	2	108.50	108.00	5	5,523	0.09%
2018/01/09	2	107.50	2	110.00	110.00	0	5,373	0.00%
2018/01/08	0	0.00	2.1	104.03	105.50	-2.1	5,097	-0.04%
2018/01/05	1	104.00	0	0.00	104.00	1	5,000	0.02%
2018/01/02	0	0.00	2	103.00	103.50	-2	4,709	-0.04%