台塑 (1301)-華南永昌-大安券商分點個股進出

台股 » 個股 » 台塑 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台塑

(1301)

可現股當沖

股價
68.3
漲跌
▼0.5
漲幅
-0.73%
成交量
8,727張
產業
上市塑膠類股
1620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

台塑 (1301)籌碼相關－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	15.2	69.06	0	0.00	68.30	15.2	7,336	0.21%
2024/05/02	20.1	68.35	0	0.00	68.80	20.1	7,262	0.28%
2024/04/30	11	69.00	10	69.00	68.50	1	7,299	0.01%
2024/04/29	0.1	68.89	1	69.30	69.30	-0.9	7,295	-0.01%
2024/04/26	0	68.20	0	0.00	67.70	0	7,305	0.00%
2024/04/25	6.1	68.10	0	0.00	67.90	6.1	7,355	0.08%
2024/04/23	10	69.30	1	69.10	69.10	9	7,613	0.12%
2024/04/19	5.1	67.08	2	67.10	67.10	3.1	7,762	0.04%
2024/04/18	4	67.38	0	0.00	68.10	4	7,638	0.05%
2024/04/16	1.1	68.78	3	68.30	68.00	-1.9	7,665	-0.02%
2024/04/15	7	69.71	0	0.00	69.60	7	7,592	0.09%
2024/04/12	0.1	70.06	1	69.80	69.70	-1	7,507	-0.01%
2024/04/11	1	71.10	7	70.86	70.90	-6	7,386	-0.08%
2024/04/10	0	72.00	10.1	71.90	72.00	-10.1	7,326	-0.14%
2024/04/09	10	71.00	1.1	71.31	71.50	9	7,318	0.12%
2024/04/08	5	70.50	6	69.75	70.40	-1	7,243	-0.01%
2024/04/02	1	70.50	2.5	70.30	70.80	-1.5	7,164	-0.02%
2024/04/01	0	0.00	14	70.52	70.90	-14	7,167	-0.20%
2024/03/29	1	69.00	0	0.00	68.90	1	7,026	0.01%
2024/03/28	2.1	68.12	0	0.00	68.10	2.1	6,964	0.03%
2024/03/27	10	68.89	0	0.00	68.50	10	6,967	0.14%
2024/03/26	1	68.90	0	0.00	69.30	1	6,941	0.01%
2024/03/22	1.1	66.91	17	66.88	67.00	-16	6,816	-0.23%
2024/03/21	2	66.80	1	67.30	67.40	1	6,754	0.01%
2024/03/20	5.1	66.90	6	66.60	66.80	-1	6,750	-0.01%
2024/03/19	5	67.90	1	67.80	67.80	4	6,579	0.06%
2024/03/18	5.1	68.40	0	0.00	68.40	5.1	6,539	0.08%
2024/03/15	11	68.85	3	68.90	68.60	8	6,521	0.12%
2024/03/14	1.1	69.18	1	69.30	69.30	0.1	6,386	0.00%
2024/03/13	13.2	68.31	1	68.50	68.40	12.2	6,336	0.19%
2024/03/11	2.1	68.61	0.1	68.90	68.90	2	6,195	0.03%
2024/03/08	3.4	68.86	0.1	69.00	68.60	3.3	6,093	0.05%
2024/03/07	27	69.80	0	0.00	69.80	27	5,894	0.46%
2024/03/06	2	70.60	0	0.00	70.50	2	5,755	0.03%
2024/03/05	2.1	70.47	0	0.00	70.40	2.1	5,848	0.04%
2024/03/04	6	70.88	0	0.00	70.80	6	5,751	0.10%
2024/03/01	0.1	71.60	0	0.00	71.60	0.1	5,705	0.00%
2024/02/29	0	0.00	1	71.80	71.70	-1	5,711	-0.02%
2024/02/27	0.1	71.89	0	0.00	71.80	0.1	5,618	0.00%
2024/02/23	0	72.50	0	0.00	72.00	0	5,564	0.00%
2024/02/22	10.1	73.00	0	0.00	73.20	10.1	5,606	0.18%
2024/02/21	0	73.55	0	0.00	73.50	0	5,641	0.00%
2024/02/20	2	73.30	0	0.00	73.70	2	5,672	0.04%
2024/02/19	0	73.80	10	73.90	73.80	-10	5,777	-0.17%
2024/02/16	0.1	73.07	0	0.00	73.00	0.1	5,898	0.00%
2024/02/15	1	71.71	0	0.00	72.40	1	5,926	0.02%
2024/02/05	10	72.30	20	72.45	72.40	-10	5,877	-0.17%
2024/02/02	0	73.50	0	0.00	73.50	0	5,845	0.00%
2024/02/01	0.1	73.50	0	0.00	73.50	0.1	5,834	0.00%
2024/01/31	0	0.00	1	71.90	72.10	-1	5,814	-0.02%
2024/01/30	1	72.50	5	72.80	72.00	-4	5,792	-0.07%
2024/01/29	0	73.60	0	0.00	73.60	0	5,780	0.00%
2024/01/25	3	71.77	3	71.80	71.70	0	5,741	0.00%
2024/01/24	3	72.00	0	0.00	72.10	3	5,753	0.05%
2024/01/23	1	71.00	0.1	71.20	71.10	0.9	5,766	0.01%
2024/01/22	9.1	70.99	0	0.00	70.60	9.1	5,748	0.16%
2024/01/19	3.2	71.04	0	0.00	71.20	3.2	5,682	0.06%
2024/01/18	0.1	71.50	0	0.00	71.10	0.1	5,637	0.00%
2024/01/17	20	71.88	11.3	72.19	71.80	8.7	5,533	0.16%
2024/01/16	13.2	73.80	5	73.40	73.60	8.2	5,375	0.15%
2024/01/12	10	76.00	0	0.00	76.00	10	5,145	0.20%
2024/01/11	30.2	76.09	0	0.00	75.90	30.2	5,149	0.59%
2024/01/05	0.1	78.40	0	0.00	78.10	0.1	5,182	0.00%
2024/01/04	20	78.10	0	0.00	78.30	20	5,272	0.38%
2024/01/03	3	78.27	0	0.00	78.10	3	5,384	0.06%
2023/12/20	0.3	80.30	0	0.00	79.90	0.3	5,553	0.01%
2023/12/19	1.1	80.00	0	0.00	79.80	1.1	5,534	0.02%
2023/12/15	0	80.10	0	0.00	79.70	0	5,553	0.00%
2023/12/14	0.1	79.90	0	0.00	79.80	0.1	5,408	0.00%
2023/12/13	2	79.00	0	0.00	78.90	2	5,400	0.04%
2023/12/12	13	79.52	0	0.00	79.60	13	5,503	0.24%
2023/12/11	15	79.80	0	0.00	79.90	15	5,557	0.27%
2023/12/08	10	79.90	0	0.00	80.00	10	5,586	0.18%
2023/12/07	1	80.00	0.1	80.20	79.90	0.9	5,617	0.02%
2023/12/06	0	0.00	2	80.60	80.40	-2	5,626	-0.04%
2023/12/04	30	80.80	0	0.00	80.90	30	5,647	0.53%
2023/12/01	0	81.00	0	0.00	80.70	0	5,656	0.00%
2023/11/30	2	80.85	1	81.00	80.80	1	5,674	0.02%
2023/11/29	0	0.00	0.9	81.40	81.40	-0.9	5,609	-0.02%
2023/11/27	0	0.00	6	81.17	81.40	-6	5,685	-0.11%
2023/11/24	0.1	81.40	0	0.00	81.60	0.1	5,711	0.00%
2023/11/23	0.1	80.90	0	0.00	80.90	0.1	5,695	0.00%
2023/11/22	0	0.00	10	81.20	81.30	-10	5,755	-0.17%
2023/11/17	0	0.00	11	81.00	80.80	-11	5,837	-0.19%
2023/11/16	0	0.00	10.5	80.31	81.20	-10.5	5,852	-0.18%
2023/11/15	0.1	79.80	5	79.00	79.90	-4.9	5,819	-0.08%
2023/11/13	1	77.30	0	0.00	77.50	1	5,872	0.02%
2023/11/09	10	78.10	0	0.00	78.30	10	6,054	0.17%
2023/11/08	11	77.90	0	0.00	77.90	11	6,110	0.18%
2023/11/07	4.1	77.93	0	0.00	78.10	4.1	6,117	0.07%
2023/11/06	3	78.60	8	78.10	78.60	-5	6,130	-0.08%
2023/11/03	0	0.00	5	77.40	77.90	-5	6,084	-0.08%
2023/11/02	8	77.20	0	0.00	77.20	8	6,087	0.13%
2023/11/01	5	76.84	0	0.00	76.80	5	6,086	0.08%
2023/10/31	4	77.05	0	0.00	77.00	4	6,093	0.07%
2023/10/30	0.1	77.60	0	0.00	77.20	0.1	6,107	0.00%
2023/10/27	8	77.26	0	0.00	77.20	8	6,147	0.13%
2023/10/26	1	77.10	0	0.00	77.10	1	6,183	0.02%
2023/10/25	0.1	78.00	0	0.00	77.80	0.1	6,158	0.00%
2023/10/24	7.1	77.92	0	0.00	77.80	7.1	6,201	0.11%
2023/10/23	0.1	78.70	0	0.00	78.10	0.1	6,203	0.00%
2023/10/20	0	0.00	5	78.70	78.60	-5	6,267	-0.08%
2023/10/19	0	79.70	0	0.00	79.30	0	6,383	0.00%
2023/10/18	4.6	79.35	0	0.00	80.10	4.6	6,475	0.07%
2023/10/16	0	80.30	0	0.00	80.30	0	6,457	0.00%
2023/10/11	0	0.00	5	79.50	79.60	-5	6,622	-0.08%
2023/10/06	0.1	78.80	0	0.00	78.80	0.1	6,605	0.00%
2023/10/05	1	78.80	0	0.00	78.70	1	6,688	0.01%
2023/10/04	4	78.35	5	78.40	78.40	-1	6,753	-0.01%
2023/10/03	0.1	79.30	0	0.00	79.10	0.1	6,774	0.00%
2023/10/02	10	79.60	0	0.00	79.60	10	6,925	0.14%
2023/09/27	2	79.85	1	79.90	79.80	1	7,084	0.01%
2023/09/26	1.1	81.08	0	0.00	80.40	1.1	7,171	0.01%
2023/09/25	0	0.00	6	81.18	81.60	-6	7,220	-0.08%
2023/09/22	1	81.00	1	80.70	81.10	0	7,351	0.00%
2023/09/21	1	81.50	4	81.70	81.20	-3	7,437	-0.04%
2023/09/20	0	82.50	0	0.00	82.40	0	7,538	0.00%
2023/09/19	2	82.60	0	0.00	82.40	2	7,811	0.03%
2023/09/15	2	82.50	0	0.00	83.30	2	8,020	0.02%
2023/09/14	0	83.00	0	0.00	83.10	0	8,008	0.00%
2023/09/13	0	0.00	1	82.60	82.50	-1	8,163	-0.01%
2023/09/12	10	82.30	2	82.10	82.40	8	8,438	0.09%
2023/09/11	0	82.40	0	0.00	82.40	0	8,423	0.00%
2023/09/07	0	0.00	1	81.00	81.30	-1	8,483	-0.01%
2023/09/06	0	0.00	0	81.80	81.20	0	8,485	0.00%
2023/09/04	0	0.00	1	81.10	81.50	-1	8,539	-0.01%
2023/08/31	1.1	79.81	5	80.00	79.50	-3.9	8,674	-0.05%
2023/08/29	0	80.30	0	0.00	80.30	0	8,620	0.00%
2023/08/25	3.1	79.31	0	0.00	79.30	3.1	9,123	0.03%
2023/08/24	20	79.20	0	0.00	79.70	20	9,140	0.22%
2023/08/22	1.1	79.52	0	0.00	79.90	1.1	9,077	0.01%
2023/08/21	18	79.96	0	0.00	80.10	18	9,035	0.20%
2023/08/18	1	80.40	0	0.00	80.30	1	8,993	0.01%
2023/08/17	16	79.49	0	0.00	79.80	16	8,949	0.18%
2023/08/16	27.3	81.16	2	81.20	80.90	25.3	8,840	0.29%
2023/08/15	3.1	82.57	0	0.00	82.40	3.1	8,753	0.03%
2023/08/11	1	84.30	0	0.00	84.00	1	8,847	0.01%
2023/08/10	1	84.60	10	84.50	84.50	-9	8,896	-0.10%
2023/08/08	4	83.80	0	0.00	83.70	4	8,927	0.04%
2023/08/02	0	83.90	0	0.00	83.50	0	8,934	0.00%
2023/07/31	0	0.00	20	83.50	83.20	-20	8,776	-0.23%
2023/07/28	1	83.50	0	0.00	83.00	1	8,722	0.01%
2023/07/27	2.7	83.63	20	83.50	83.30	-17.3	8,705	-0.20%
2023/07/26	2	82.55	20	82.90	83.00	-18	8,699	-0.21%
2023/07/25	25	82.18	20	82.10	82.10	5	8,680	0.06%
2023/07/24	10	82.30	0	0.00	82.20	10	8,656	0.12%
2023/07/20	2	83.20	0.1	83.40	83.20	2	8,544	0.02%
2023/07/18	20	83.00	0	0.00	82.90	20	8,488	0.24%
2023/07/17	0	83.50	0	0.00	83.10	0	8,403	0.00%
2023/07/14	1	83.90	20	83.70	83.70	-19	8,378	-0.23%
2023/07/12	0.3	82.40	23	82.56	82.40	-22.8	8,267	-0.28%
2023/07/11	60.2	82.73	0	0.00	82.40	60.2	8,211	0.73%
2023/07/10	3	82.63	0	0.00	82.30	3	8,154	0.04%
2023/07/07	46	82.32	0	0.00	82.00	46	8,054	0.57%
2023/07/06	4	83.78	0	0.00	83.20	4	7,874	0.05%
2023/07/05	3	84.80	0	0.00	84.70	3	7,691	0.04%
2023/07/04	27.1	85.18	0	0.00	84.70	27.1	7,658	0.35%
2023/07/03	0	86.30	0	0.00	85.60	0	7,560	0.00%
2023/06/30	1	85.70	0	0.00	85.70	1	7,521	0.01%
2023/06/29	2.1	86.32	0	0.00	86.20	2.1	7,427	0.03%
2023/06/28	32	86.34	1	86.40	86.20	31	7,356	0.42%
2023/06/27	6	87.22	0	0.00	87.00	6	7,266	0.08%
2023/06/26	8	92.00	1.1	92.42	92.00	6.9	7,019	0.10%
2023/06/21	30	92.11	0.5	92.50	92.80	29.5	6,899	0.43%
2023/06/20	21	92.20	1.3	92.22	92.60	19.7	6,850	0.29%
2023/06/19	20	92.63	0	0.00	91.60	20	6,731	0.30%
2023/06/16	46	93.68	0	0.00	92.50	46	6,522	0.71%
2023/06/14	24	94.00	0	0.00	93.80	24	6,314	0.38%
2023/06/08	10	94.05	0	0.00	93.80	10	6,366	0.16%
2023/06/07	6	94.33	0	0.00	94.00	6	6,346	0.09%
2023/06/06	1	94.50	0	0.00	94.40	1	6,287	0.02%
2023/06/05	0	0.00	20	94.00	94.00	-20	6,198	-0.32%
2023/06/02	0	0.00	1	93.90	93.70	-1	6,137	-0.02%
2023/05/31	0	0.00	20	93.70	94.10	-20	6,045	-0.33%
2023/05/30	1	93.20	0	0.00	93.50	1	5,554	0.02%
2023/05/26	20	92.70	0.1	93.50	93.50	19.9	5,536	0.36%
2023/05/23	0	0.00	40	93.50	93.50	-40	5,544	-0.72%
2023/05/17	0	93.00	2	94.10	94.30	-2	5,298	-0.04%
2023/05/16	0	0.00	1	93.10	93.10	-1	5,232	-0.02%
2023/05/10	30	93.10	0	0.00	93.80	30	5,068	0.59%
2023/04/28	1	93.40	0	0.00	93.90	1	5,393	0.02%
2023/04/27	0	0.00	30	93.70	93.70	-30	5,372	-0.56%
2023/04/26	0	0.00	1.4	93.19	93.60	-1.4	5,327	-0.03%
2023/04/25	1	92.80	0	0.00	92.00	1	5,272	0.02%
2023/04/20	20	92.10	0.9	92.10	92.10	19.1	5,148	0.37%
2023/04/19	0.1	92.40	2	93.60	92.50	-1.9	5,188	-0.04%
2023/04/18	30	93.43	0	0.00	93.00	30	5,141	0.58%
2023/04/14	0	0.00	0.1	93.59	93.30	-0.1	5,117	0.00%
2023/04/13	10	93.10	0	0.00	93.10	10	5,134	0.19%
2023/04/11	1	92.00	0	0.00	92.60	1	5,079	0.02%
2023/04/10	0	91.50	0.1	92.00	92.10	-0.1	5,092	0.00%
2023/04/07	11	90.93	0	0.00	90.80	11	5,063	0.22%
2023/04/06	10	91.00	0	0.00	91.40	10	5,029	0.20%
2023/03/31	0	0.00	0.1	92.30	91.80	-0.1	5,033	0.00%
2023/03/30	0	0.00	15.1	91.90	92.40	-15.1	5,188	-0.29%
2023/03/28	0	0.00	5	92.10	92.30	-5	5,513	-0.09%
2023/03/27	0	0.00	15	91.50	91.80	-15	5,690	-0.26%
2023/03/24	0	0.00	20	91.30	91.40	-20	5,972	-0.33%
2023/03/23	1	91.00	8.3	91.00	91.40	-7.3	6,108	-0.12%
2023/03/22	0	0.00	20	90.90	90.90	-20	6,162	-0.32%
2023/03/21	0	0.00	1	90.90	90.50	-1	6,256	-0.02%
2023/03/20	0	0.00	0.1	90.30	90.00	-0.1	6,315	0.00%
2023/03/17	0	0.00	1	90.30	90.70	-1	6,345	-0.02%
2023/03/16	20	88.40	0	0.00	88.50	20	6,266	0.32%
2023/03/15	0.1	89.10	0	0.00	89.00	0.1	6,268	0.00%
2023/03/14	22	89.32	0.1	89.80	89.40	21.9	6,322	0.35%
2023/03/13	10	89.40	0	0.00	90.10	10	6,365	0.16%
2023/03/10	20	90.10	0	0.00	89.80	20	6,397	0.31%
2023/03/09	1.1	91.13	0	0.00	90.60	1.1	6,418	0.02%
2023/03/08	0.1	91.30	1	91.80	91.80	-0.9	6,495	-0.01%
2023/03/06	0	0.00	10	91.40	91.50	-10	6,556	-0.15%
2023/03/03	15	90.50	2	90.60	90.70	13	6,576	0.20%
2023/03/02	1	89.80	0	90.10	90.20	1	6,640	0.01%
2023/02/23	0.1	91.70	0	0.00	91.30	0.1	6,605	0.00%
2023/02/22	0	0.00	1.5	91.40	91.70	-1.5	6,591	-0.02%
2023/02/15	0.1	90.40	0	0.00	89.60	0.1	6,983	0.00%
2023/02/14	0	0.00	2	90.40	90.60	-2	6,949	-0.03%
2023/02/13	1	89.20	0	0.00	89.30	1	6,919	0.01%
2023/02/08	0.1	89.08	0	0.00	89.40	0.1	7,083	0.00%
2023/02/06	1.1	88.51	0	0.00	88.40	1.1	7,170	0.01%
2023/02/01	2	88.30	0	0.00	88.90	2	7,152	0.03%
2023/01/17	1	88.60	0	0.00	88.60	1	6,961	0.01%
2023/01/16	1	88.30	0	0.00	88.30	1	6,976	0.01%
2023/01/13	0	0.00	1	88.20	88.20	-1	7,064	-0.01%
2023/01/12	4	87.90	1	87.90	87.70	3	7,453	0.04%
2023/01/10	0.1	88.40	0.1	88.70	88.90	0	7,628	0.00%
2023/01/09	0	0.00	4.5	88.32	88.90	-4.5	7,691	-0.06%
2023/01/05	0	87.00	0	0.00	87.50	0	8,088	0.00%
2023/01/04	0.2	86.83	0	0.00	86.60	0.2	8,413	0.00%
2023/01/03	0	86.10	0	0.00	87.00	0	8,539	0.00%
2022/12/27	0.1	87.30	0	0.00	87.20	0.1	8,734	0.00%
2022/12/26	0	86.90	0	0.00	86.90	0	8,766	0.00%
2022/12/23	1	85.70	0	0.00	86.80	1	8,896	0.01%
2022/12/22	0	0.00	1	87.20	87.20	-1	8,934	-0.01%
2022/12/21	1	85.30	0	0.00	85.40	1	8,866	0.01%
2022/12/20	1.2	85.48	0	0.00	85.30	1.2	8,783	0.01%
2022/12/19	0.1	87.68	0	0.00	86.30	0.1	8,717	0.00%
2022/12/16	3.1	88.17	0	0.00	87.60	3.1	8,543	0.04%
2022/12/15	0	0.00	2	88.75	88.90	-2	8,295	-0.02%
2022/12/14	0	87.40	0	0.00	87.20	0	8,184	0.00%
2022/12/13	0	86.80	12	86.50	86.30	-12	8,153	-0.15%
2022/12/12	0.1	86.70	0	0.00	86.70	0.1	8,252	0.00%
2022/12/09	0	87.80	0	0.00	87.90	0	9,436	0.00%
2022/12/08	1	87.30	0	0.00	87.30	1	9,540	0.01%
2022/12/06	0	88.40	0	0.00	87.30	0	9,655	0.00%
2022/12/05	0	0.00	9	89.50	89.10	-9	9,593	-0.09%
2022/12/02	2	89.80	0	0.00	89.10	2	9,596	0.02%
2022/12/01	0	90.40	1	90.70	90.70	-1	9,620	-0.01%
2022/11/28	0	89.00	0	0.00	89.10	0	9,723	0.00%
2022/11/25	0	0.00	1	89.40	89.90	-1	9,757	-0.01%
2022/11/24	0	0.00	3	89.60	89.70	-3	9,761	-0.03%
2022/11/21	0.1	87.62	0	0.00	88.00	0.1	9,853	0.00%
2022/11/18	0	0.00	0.7	87.50	87.70	-0.7	9,828	-0.01%
2022/11/17	1	87.40	0	0.00	87.40	1	9,804	0.01%
2022/11/16	0	87.90	2	87.10	87.40	-2	9,804	-0.02%
2022/11/15	1	88.11	1	88.70	88.60	0	9,719	0.00%
2022/11/14	9	89.00	0.3	88.70	89.10	8.7	9,656	0.09%
2022/11/11	0	0.00	50	87.50	87.70	-50	9,505	-0.53%
2022/11/10	0.1	85.80	0	0.00	86.00	0.1	9,435	0.00%
2022/11/09	0.2	85.70	0	0.00	86.00	0.2	9,444	0.00%
2022/11/08	0	0.00	1	85.20	85.50	-1	9,425	-0.01%
2022/11/07	0	84.60	4	83.83	84.60	-4	9,433	-0.04%
2022/11/04	0	82.70	0	0.00	82.90	0	9,430	0.00%
2022/11/03	4	82.40	0	0.00	82.80	4	9,447	0.04%
2022/11/02	3	83.10	0	0.00	82.80	3	9,418	0.03%
2022/10/31	0	0.00	10	83.00	83.10	-10	9,418	-0.11%
2022/10/28	0	0.00	3	82.90	82.90	-3	9,585	-0.03%
2022/10/27	0	0.00	1	83.20	82.50	-1	9,654	-0.01%
2022/10/26	1	82.80	0	0.00	82.60	1	9,730	0.01%
2022/10/24	10	82.10	0	0.00	82.00	10	9,733	0.10%
2022/10/21	0	0.00	4	82.40	81.80	-4	9,701	-0.04%
2022/10/20	0	0.00	1	81.00	80.80	-1	9,624	-0.01%
2022/10/18	1	80.60	0	0.00	80.90	1	9,215	0.01%
2022/10/17	2	79.60	0	0.00	80.60	2	9,241	0.02%
2022/10/14	0	0.00	6	80.40	79.90	-6	9,316	-0.06%
2022/10/13	12	78.83	0	0.00	78.90	12	9,360	0.13%
2022/10/12	60.3	81.06	4	81.15	80.80	56.3	9,170	0.61%
2022/10/11	3	85.03	1	85.00	84.50	2	8,910	0.02%
2022/10/07	7.1	85.49	0	0.00	85.10	7.1	8,876	0.08%
2022/10/04	1	87.70	1	87.90	87.80	0	9,132	0.00%
2022/09/28	4	84.95	0	0.00	84.80	4	10,216	0.04%
2022/09/27	20.1	85.85	0	0.00	85.20	20.1	10,765	0.19%
2022/09/26	30	85.98	50	86.39	86.00	-20	10,965	-0.18%
2022/09/23	1	86.70	0	0.00	86.60	1	11,047	0.01%
2022/09/22	1	85.30	0	0.00	85.90	1	11,152	0.01%
2022/09/21	0.1	86.40	0	0.00	86.20	0.1	11,252	0.00%
2022/09/20	0	0.00	3	86.20	86.10	-3	11,281	-0.03%
2022/09/19	3.1	85.71	0	0.00	85.50	3.1	11,293	0.03%
2022/09/16	3.1	86.69	0	0.00	86.50	3.1	11,213	0.03%
2022/09/14	1.1	88.32	0	0.00	88.10	1.1	9,981	0.01%
2022/09/08	11	87.83	40	87.60	88.30	-29	10,178	-0.28%
2022/09/07	2	88.45	0	0.00	88.30	2	10,164	0.02%
2022/09/06	1	88.70	1	88.90	89.80	0	10,169	0.00%
2022/09/02	0	0.00	2	88.80	88.80	-2	10,165	-0.02%
2022/09/01	4.1	89.70	0	0.00	90.00	4.1	10,051	0.04%
2022/08/30	1	91.00	0	0.00	91.30	1	9,958	0.01%
2022/08/29	1	91.70	0	0.00	91.30	1	9,946	0.01%
2022/08/26	0.1	93.50	0	0.00	93.20	0.1	9,984	0.00%
2022/08/25	0	94.20	0	0.00	93.90	0	9,970	0.00%
2022/08/23	1	93.80	0	0.00	93.60	1	10,638	0.01%
2022/08/22	2	94.20	0	0.00	94.90	2	10,726	0.02%
2022/08/18	0	94.10	0	93.90	94.20	0	10,853	0.00%
2022/08/16	1	94.20	1.1	94.04	94.40	-0.1	10,885	0.00%
2022/08/15	2	94.25	0	0.00	94.50	2	10,889	0.02%
2022/08/12	0	0.00	50	93.50	93.80	-50	10,944	-0.46%
2022/08/11	5	91.70	1	92.50	92.60	4	10,945	0.04%
2022/08/09	5	90.40	0	0.00	90.90	5	11,003	0.05%
2022/08/05	0.2	91.50	0	0.00	91.00	0.2	11,228	0.00%
2022/08/04	0.1	90.00	0	0.00	90.90	0.1	11,252	0.00%
2022/07/29	1	91.70	0.1	91.80	92.00	0.9	10,996	0.01%
2022/07/28	0	0.00	1	90.90	91.10	-1	10,995	-0.01%
2022/07/26	0.1	90.50	0	0.00	90.30	0.1	10,952	0.00%
2022/07/22	1	88.00	0	0.00	87.90	1	10,914	0.01%
2022/07/21	1	88.60	0	0.00	88.80	1	10,861	0.01%
2022/07/19	0	0.00	0.2	89.00	88.60	-0.2	10,689	0.00%
2022/07/18	0	87.40	0	0.00	88.00	0	10,611	0.00%
2022/07/14	0	0.00	1	87.10	87.00	-1	10,588	-0.01%
2022/07/13	4.3	85.83	12	87.20	85.70	-7.7	10,502	-0.07%
2022/07/12	60	85.29	21	85.25	85.40	39	10,277	0.38%
2022/07/08	2	84.75	0	0.00	85.00	2	10,017	0.02%
2022/07/07	64.1	85.08	1	84.70	84.60	63.1	9,785	0.64%
2022/07/06	52	91.87	0	0.00	87.00	52	9,401	0.55%
2022/07/05	25	98.07	20	96.60	94.00	5	9,018	0.06%
2022/07/04	4	106.75	0	0.00	107.50	4	8,424	0.05%
2022/07/01	0	0.00	21	107.52	108.00	-21	8,220	-0.26%
2022/06/30	0	0.00	1	109.00	108.50	-1	8,119	-0.01%
2022/06/28	1	109.00	1	109.50	109.50	0	7,922	0.00%
2022/06/24	0	0.00	10	108.50	109.00	-10	7,945	-0.13%
2022/06/23	0	0.00	1	108.00	108.00	-1	7,887	-0.01%
2022/06/22	0	0.00	1	108.50	108.00	-1	7,848	-0.01%
2022/06/17	0	106.50	1	106.50	106.50	-1	7,664	-0.01%
2022/06/01	0	0.00	1	106.50	106.50	-1	8,506	-0.01%
2022/05/31	0	0.00	0	106.50	105.00	0	8,426	0.00%
2022/05/25	2	105.50	0	0.00	105.50	2	8,164	0.02%
2022/05/18	0	0.00	0.5	104.50	104.50	-0.5	8,342	-0.01%
2022/05/04	0	0.00	1	106.50	106.50	-1	8,330	-0.01%
2022/04/27	1.1	104.50	0.2	104.50	104.50	1	8,485	0.01%
2022/04/25	3.1	105.05	0	0.00	106.00	3.1	8,385	0.04%
2022/04/19	0	0.00	0.4	105.00	105.50	-0.4	8,356	0.00%
2022/04/14	10	106.00	0	0.00	105.50	10	8,417	0.12%
2022/04/11	0	0.00	1	105.50	105.50	-1	8,370	-0.01%
2022/04/08	2	105.50	0	0.00	106.50	2	8,347	0.02%
2022/04/01	0	0.00	0.1	106.00	107.00	-0.1	8,206	0.00%
2022/03/30	21	106.50	0	0.00	106.50	21	8,086	0.26%
2022/03/28	0	106.00	0	0.00	105.50	0	7,953	0.00%
2022/03/21	0	0.00	2	107.50	107.50	-2	8,039	-0.02%
2022/03/18	1.2	105.63	0	0.00	106.00	1.2	8,004	0.01%
2022/03/17	0.1	106.50	0.1	107.00	107.00	0	7,913	0.00%
2022/03/11	3	106.67	1	108.00	106.50	2	7,593	0.03%
2022/03/08	2	104.75	2	103.50	104.00	0	7,210	0.00%
2022/03/07	0	0.00	2	106.00	106.00	-2	7,029	-0.03%
2022/03/02	2	108.50	0	0.00	108.50	2	7,035	0.03%
2022/03/01	0	0.00	4	108.00	108.00	-4	6,869	-0.06%
2022/02/24	1	105.00	0	0.00	104.00	1	6,753	0.01%
2022/02/22	1	104.50	1	104.00	104.00	0	6,939	0.00%
2022/02/16	1	105.00	1	106.00	106.50	0	6,983	0.00%
2022/02/15	20	105.00	0	0.00	104.00	20	6,925	0.29%
2022/02/14	0	0.00	1	105.50	105.00	-1	7,079	-0.01%
2022/02/11	1	105.50	0	0.00	106.00	1	7,117	0.01%
2022/02/10	0	0.00	21	105.55	106.50	-21	7,207	-0.29%
2022/02/09	1	105.50	0.2	105.50	105.50	0.8	7,314	0.01%
2022/02/08	1	105.50	0	0.00	105.50	1	7,312	0.01%
2022/02/07	0	0.00	1	107.00	107.00	-1	7,354	-0.01%
2022/01/26	0	0.00	1	105.00	105.00	-1	7,364	-0.01%
2022/01/25	20	103.50	0	0.00	104.50	20	7,448	0.27%
2022/01/24	1	104.50	1	105.50	105.50	0	7,437	0.00%
2022/01/21	15	105.10	14	105.36	105.00	1	7,573	0.01%
2022/01/20	4	108.00	1	108.00	107.50	3	7,587	0.04%
2022/01/19	2	107.25	0	0.00	106.00	2	7,649	0.03%
2022/01/13	4	108.50	0	0.00	108.50	4	8,103	0.05%
2022/01/12	0	0.00	24	106.79	109.00	-24	8,218	-0.29%
2022/01/11	10	105.50	0	0.00	106.00	10	8,138	0.12%
2022/01/10	10	105.50	0	0.00	105.50	10	8,211	0.12%
2022/01/07	2	106.00	0	0.00	105.50	2	8,319	0.02%
2022/01/05	0.1	105.00	0	0.00	105.50	0.1	8,674	0.00%
2022/01/04	0	0.00	0	105.00	105.00	0	8,834	0.00%
2022/01/03	0	0.00	1	105.50	105.50	-1	8,945	-0.01%
2021/12/29	0	0.00	4	104.75	105.50	-4	9,599	-0.04%
2021/12/24	0	0.00	2	104.50	104.00	-2	10,408	-0.02%
2021/12/23	0	0.00	10	103.50	104.50	-10	10,681	-0.09%
2021/12/22	0	0.00	16	103.50	103.00	-16	11,222	-0.14%
2021/12/16	60	101.58	0	0.00	101.50	60	12,350	0.49%
2021/12/15	50	102.00	0	0.00	102.00	50	12,302	0.41%
2021/12/10	1	104.00	0	0.00	104.00	1	12,352	0.01%
2021/12/07	0	103.50	0	0.00	103.50	0	12,497	0.00%
2021/12/06	0	0.00	3	104.00	104.00	-3	12,487	-0.02%
2021/12/02	0	0.00	1	103.50	103.50	-1	12,449	-0.01%
2021/12/01	5	102.50	5	103.50	104.00	0	12,431	0.00%
2021/11/29	0	0.00	0	103.50	103.00	0	12,270	0.00%
2021/11/26	0	104.00	2	103.50	103.50	-2	12,251	-0.02%
2021/11/24	0	0.00	2	106.00	106.00	-2	12,315	-0.02%
2021/11/19	9	104.78	0	0.00	103.50	9	12,136	0.07%
2021/11/18	0	0.00	0.1	106.50	107.00	-0.1	11,918	0.00%
2021/11/17	1	105.00	0	0.00	106.00	1	11,820	0.01%
2021/11/16	100	106.00	0	0.00	106.50	100	11,666	0.86%
2021/11/10	1	107.50	0	0.00	107.00	1	11,432	0.01%
2021/11/08	0	0.00	1	110.00	110.00	-1	11,165	-0.01%
2021/11/04	50	105.75	0	0.00	106.00	50	10,998	0.45%
2021/11/03	50	106.50	2	107.00	107.50	48	10,927	0.44%
2021/11/01	6	106.00	5	106.50	107.00	1	10,740	0.01%
2021/10/29	50	106.90	0	0.00	107.50	50	10,641	0.47%
2021/10/28	72	108.14	0	0.00	108.00	72	10,504	0.69%
2021/10/27	0	0.00	1	110.00	111.00	-1	10,432	-0.01%
2021/10/26	80	110.00	0	0.00	110.00	80	10,494	0.76%
2021/10/22	203	109.87	1	110.00	110.00	202	10,514	1.92%	大買/鉅額交易
2021/10/21	1	111.50	0	0.00	113.50	1	10,413	0.01%
2021/10/20	11	110.55	12	111.58	113.50	-1	10,215	-0.01%
2021/10/19	0	0.00	4	113.75	114.00	-4	9,990	-0.04%
2021/10/18	3	114.17	0.1	114.00	115.00	2.9	9,959	0.03%
2021/10/15	7	111.64	6	112.00	114.50	1	9,956	0.01%
2021/10/14	0.1	113.50	0	0.00	114.00	0.1	9,855	0.00%
2021/10/13	37	117.45	35	120.07	115.50	2	9,741	0.02%
2021/10/12	0	0.00	1	117.50	117.50	-1	9,496	-0.01%
2021/10/08	2.1	117.96	3	118.33	118.00	-1	9,317	-0.01%
2021/10/07	1.1	116.52	10	117.75	118.00	-9	9,224	-0.10%
2021/10/06	14	117.61	4	118.38	118.00	10	9,030	0.11%
2021/10/05	0	0.00	21	115.05	115.00	-21	8,643	-0.24%
2021/10/04	7	110.36	7	111.36	111.00	0	8,390	0.00%
2021/10/01	20	110.00	2	113.00	110.00	18	8,267	0.22%
2021/09/30	21	111.12	21.2	113.02	113.50	-0.2	8,093	0.00%
2021/09/29	0	0.00	53	116.00	113.50	-53	7,876	-0.67%
2021/09/28	0	0.00	27.1	112.60	114.00	-27.1	7,485	-0.36%
2021/09/27	1	109.50	2.4	110.39	111.50	-1.4	7,240	-0.02%
2021/09/24	1	103.00	5	105.80	106.00	-4	6,848	-0.06%
2021/09/17	0	0.00	1	103.50	102.00	-1	6,607	-0.02%
2021/09/16	0	0.00	3	103.50	103.00	-3	6,553	-0.05%
2021/09/14	0	0.00	2	102.00	102.00	-2	6,401	-0.03%
2021/09/13	1	101.00	1	99.90	100.50	0	6,345	0.00%
2021/09/09	1	99.30	0	0.00	99.10	1	6,426	0.02%
2021/09/01	1	100.00	0	0.00	100.00	1	6,405	0.02%
2021/08/30	0	0.00	3	102.00	102.50	-3	6,397	-0.05%
2021/08/23	0.1	97.30	0	0.00	98.00	0.1	6,695	0.00%
2021/08/20	10	96.85	0	0.00	95.80	10	6,783	0.15%
2021/08/19	0	98.00	0	0.00	96.70	0	6,880	0.00%
2021/08/10	4	100.03	0	0.00	99.50	4	7,258	0.06%
2021/08/06	0	0.00	9	101.83	102.50	-9	7,496	-0.12%
2021/07/30	0	0.00	1	100.00	99.80	-1	9,101	-0.01%
2021/07/28	3	99.27	2	98.85	100.00	1	9,444	0.01%
2021/07/27	3	99.30	1	99.40	99.70	2	9,707	0.02%
2021/07/26	0.1	101.50	0	0.00	99.40	0.1	9,838	0.00%
2021/07/22	0	0.00	9	100.94	102.00	-9	10,015	-0.09%
2021/07/21	3	100.17	11	100.23	100.00	-8	10,054	-0.08%
2021/07/19	3	102.00	0	0.00	102.50	3	10,182	0.03%
2021/07/15	1	103.50	0	0.00	104.00	1	10,565	0.01%
2021/07/14	2	102.75	0	0.00	103.50	2	10,713	0.02%
2021/07/12	1	104.00	0	0.00	103.00	1	11,115	0.01%
2021/07/06	0.1	107.00	0	0.00	106.00	0.1	11,785	0.00%
2021/07/01	0	0.00	40	104.50	104.00	-40	11,708	-0.34%
2021/06/29	0	0.00	1	103.00	104.00	-1	11,561	-0.01%
2021/06/22	0	0.00	1	102.50	102.00	-1	11,630	-0.01%
2021/06/21	40	100.25	0	0.00	100.00	40	11,629	0.34%
2021/06/16	0	0.00	1	104.50	104.50	-1	11,963	-0.01%
2021/06/07	0	0.00	3	106.50	106.50	-3	12,535	-0.02%
2021/06/04	0	0.00	1	106.00	106.00	-1	12,768	-0.01%
2021/06/01	0	0.00	1	103.50	103.00	-1	12,846	-0.01%
2021/05/31	1	103.50	3	104.00	103.50	-2	13,056	-0.02%
2021/05/28	1	101.00	2	102.00	101.50	-1	13,265	-0.01%
2021/05/27	0	0.00	6	100.75	101.00	-6	13,310	-0.05%
2021/05/26	1	101.00	0	0.00	101.50	1	13,447	0.01%
2021/05/25	1	102.00	0	0.00	102.50	1	13,572	0.01%
2021/05/18	0	0.00	0	97.60	97.90	0	14,190	0.00%
2021/05/17	0.1	93.83	0	0.00	93.40	0.1	14,440	0.00%
2021/05/14	0	95.00	1	95.00	95.50	-1	14,412	-0.01%
2021/05/13	4	94.82	0	0.00	94.30	4	14,304	0.03%
2021/05/12	24.1	98.92	26	96.43	95.70	-2	14,150	-0.01%
2021/05/11	2	102.01	19	103.16	102.50	-17	13,816	-0.12%
2021/05/10	5	105.00	0	0.00	106.00	5	13,578	0.04%
2021/05/07	24	107.00	39	108.73	105.00	-15	13,578	-0.11%
2021/05/06	33	112.41	3	112.67	113.00	30	13,037	0.23%
2021/05/05	10	109.00	15	108.67	108.00	-5	12,639	-0.04%
2021/05/04	2	107.50	53	109.32	107.00	-51	12,607	-0.40%
2021/05/03	4	108.00	10	108.00	107.50	-6	12,346	-0.05%
2021/04/26	1	106.00	4	107.00	107.50	-3	12,198	-0.02%
2021/04/23	42	105.37	0	0.00	107.00	42	12,214	0.34%
2021/04/22	10	109.00	1	108.00	108.00	9	12,183	0.07%
2021/04/21	0.2	108.00	2	107.50	108.50	-1.8	11,993	-0.02%
2021/04/20	2	109.50	2	110.00	109.50	0	11,881	0.00%
2021/04/19	0	0.00	4	110.63	111.50	-4	11,803	-0.03%
2021/04/16	39	107.76	38	109.36	109.00	1	11,759	0.01%
2021/04/15	15.8	108.03	61	107.16	108.00	-45.2	11,627	-0.39%
2021/04/14	0	0.00	5	104.00	104.00	-5	11,382	-0.04%
2021/04/13	4	102.25	0	0.00	102.00	4	11,226	0.04%
2021/04/12	10	103.50	0	0.00	103.00	10	11,162	0.09%
2021/04/09	0	0.00	10.2	102.96	103.00	-10.2	11,135	-0.09%
2021/04/08	22	99.99	0	0.00	100.50	22	11,059	0.20%
2021/04/07	2	100.00	26	100.00	100.50	-24	11,214	-0.21%
2021/04/06	18	100.58	0	0.00	101.00	18	11,223	0.16%
2021/04/01	1	101.00	0	0.00	100.50	1	11,227	0.01%
2021/03/31	3	100.17	0	0.00	101.00	3	11,238	0.03%
2021/03/30	25	100.32	0	0.00	100.50	25	11,190	0.22%
2021/03/29	10	100.50	37	101.03	101.50	-27	11,165	-0.24%
2021/03/25	0	0.00	4.1	99.71	100.00	-4.1	11,504	-0.04%
2021/03/24	1	99.00	9	98.47	98.90	-8	11,542	-0.07%
2021/03/23	0	0.00	3	100.00	99.60	-3	11,488	-0.03%
2021/03/22	4	97.48	0	0.00	100.00	4	11,485	0.03%
2021/03/19	10	98.27	0	0.00	97.10	10	11,390	0.09%
2021/03/18	0	0.00	171	100.98	100.50	-171	11,029	-1.55%	大賣/鉅額交易
2021/03/17	1	102.00	75	101.33	101.00	-74	10,961	-0.68%
2021/03/16	1	100.50	0	0.00	101.00	1	10,913	0.01%
2021/03/15	25	102.50	0	0.00	103.00	25	10,831	0.23%
2021/03/12	0	0.00	1	105.00	105.00	-1	10,818	-0.01%
2021/03/11	0	0.00	10	107.00	105.00	-10	10,867	-0.09%
2021/03/10	166	105.18	0.5	103.50	104.50	165.5	10,873	1.52%	大買/鉅額交易
2021/03/09	0	0.00	5	103.00	102.50	-5	10,713	-0.05%
2021/03/03	0	0.00	15	101.50	101.00	-15	10,696	-0.14%
2021/03/02	0	0.00	7	99.34	98.20	-7	10,379	-0.07%
2021/02/26	0	0.00	2	97.50	97.50	-2	10,298	-0.02%
2021/02/25	0	0.00	1	100.00	100.00	-1	10,107	-0.01%
2021/02/24	5	100.00	1	100.50	100.00	4	10,050	0.04%
2021/02/23	0.5	99.70	12	98.23	99.70	-11.5	9,860	-0.12%
2021/02/22	2	97.65	1	97.90	97.10	1	9,591	0.01%
2021/02/19	2	96.00	1	96.70	95.30	1	9,516	0.01%
2021/02/18	2	96.80	0	0.00	95.90	2	9,546	0.02%
2021/02/17	4	94.65	23	93.57	96.20	-19	9,652	-0.20%
2021/02/04	0	0.00	12	90.70	90.50	-12	9,393	-0.13%
2021/02/03	3	90.07	1	90.40	90.50	2	10,024	0.02%
2021/02/02	0	0.00	13	90.35	90.10	-13	10,400	-0.12%
2021/02/01	1	87.60	10	88.40	88.10	-9	10,368	-0.09%
2021/01/29	11	87.64	1	88.80	87.00	10	10,363	0.10%
2021/01/28	13	89.60	1	89.80	89.10	12	10,225	0.12%
2021/01/27	0	0.00	1	91.30	90.80	-1	10,138	-0.01%
2021/01/26	14	90.97	0	0.00	91.10	14	10,166	0.14%
2021/01/25	0	0.00	89	91.16	92.40	-89	10,060	-0.88%
2021/01/21	10	91.50	2	91.30	91.40	8	9,958	0.08%
2021/01/20	14	91.50	11	92.13	91.60	3	9,906	0.03%
2021/01/19	5	92.78	1	92.80	93.20	4	9,717	0.04%
2021/01/18	11	92.90	0	0.00	93.10	11	9,675	0.11%
2021/01/15	22	95.43	8	95.19	94.50	14	9,544	0.15%
2021/01/14	14	97.04	20	97.13	97.40	-6	9,381	-0.06%
2021/01/13	34	97.63	1	98.00	98.00	33	9,323	0.35%
2021/01/11	3	98.63	2	98.60	99.00	1	9,133	0.01%
2021/01/08	7	98.00	3	97.33	98.00	4	8,987	0.04%
2021/01/07	7	95.40	13	95.75	97.10	-6	8,858	-0.07%
2021/01/06	0	0.00	10.8	95.30	94.40	-10.8	8,694	-0.12%
2021/01/05	12	94.90	0	0.00	95.00	12	8,583	0.14%
2021/01/04	1	95.30	1	96.40	96.70	0	8,496	0.00%
2020/12/31	1	96.40	0	0.00	96.40	1	8,346	0.01%
2020/12/30	2	94.80	75	95.13	96.70	-73	8,215	-0.89%
2020/12/29	2	93.15	0	0.00	94.00	2	8,033	0.02%
2020/12/24	1	92.40	3	92.40	92.60	-2	8,038	-0.02%
2020/12/23	0	0.00	4	91.90	91.50	-4	8,049	-0.05%
2020/12/22	7	93.17	78	92.24	92.10	-71	8,079	-0.88%
2020/12/21	72	91.83	34	89.89	92.30	38	8,082	0.47%
2020/12/17	1	89.50	0	0.00	89.80	1	7,980	0.01%
2020/12/16	0	0.00	3	89.43	90.20	-3	8,259	-0.04%
2020/12/15	2	88.95	5	89.62	89.20	-3	8,679	-0.03%
2020/12/14	1	89.90	0	0.00	89.80	1	8,645	0.01%
2020/12/11	2	90.00	1	89.70	89.80	1	8,648	0.01%
2020/12/10	3	89.67	9	89.73	89.90	-6	8,584	-0.07%
2020/12/09	0	0.00	5	89.88	90.00	-5	8,508	-0.06%
2020/12/08	5	89.74	2	89.80	89.50	3	8,451	0.04%
2020/12/04	6	88.80	0	0.00	89.30	6	8,247	0.07%
2020/12/03	0.1	88.00	3	88.13	88.50	-3	8,034	-0.04%
2020/12/02	0	0.00	39.6	87.68	87.70	-39.6	7,953	-0.50%
2020/12/01	39	86.72	2	87.40	87.60	37	7,914	0.47%
2020/11/30	1	87.70	2	87.60	85.20	-1	7,883	-0.01%
2020/11/27	10	87.10	0	0.00	87.20	10	7,655	0.13%
2020/11/26	1	87.60	1	87.70	87.60	0	7,605	0.00%
2020/11/25	1	88.00	1	88.10	87.80	0	7,670	0.00%
2020/11/24	0	0.00	30	88.10	87.60	-30	7,656	-0.39%
2020/11/23	1	88.90	0	0.00	88.80	1	7,598	0.01%
2020/11/19	0	0.00	4	88.08	88.10	-4	7,458	-0.05%
2020/11/18	5	87.20	6	87.92	88.00	-1	7,348	-0.01%
2020/11/17	0	0.00	10.3	87.50	88.00	-10.3	7,252	-0.14%
2020/11/16	0	0.00	6	88.30	88.10	-6	7,186	-0.08%
2020/11/13	7	86.56	0	0.00	87.00	7	6,953	0.10%
2020/11/12	33	88.07	35	88.00	88.00	-2	6,845	-0.03%
2020/11/11	3	87.30	28	88.05	89.00	-25	6,688	-0.37%
2020/11/10	5	84.80	223	84.68	84.90	-218	6,018	-3.62%	大賣/鉅額交易
2020/11/09	0.1	81.60	1	82.10	81.80	-0.9	5,593	-0.02%
2020/11/05	0	0.00	10	81.50	81.50	-10	5,614	-0.18%
2020/11/03	0	0.00	1.5	81.00	81.00	-1.5	5,642	-0.03%
2020/11/02	2	79.10	0	0.00	79.70	2	5,599	0.04%
2020/10/29	0	0.00	10	78.70	78.90	-10	5,577	-0.18%
2020/10/27	0	0.00	30	79.70	80.30	-30	5,642	-0.53%
2020/10/26	0	0.00	2	80.20	80.20	-2	5,695	-0.04%
2020/10/23	0	0.00	10	79.40	79.80	-10	5,733	-0.17%
2020/10/22	0	0.00	3	79.30	79.80	-3	5,923	-0.05%
2020/10/19	0	0.00	10	79.60	79.10	-10	6,203	-0.16%
2020/10/16	10	79.60	0	0.00	79.00	10	6,266	0.16%
2020/10/15	30	79.63	18	79.62	79.20	12	6,293	0.19%
2020/10/14	22	80.34	2	80.50	80.00	20	6,238	0.32%
2020/10/13	0	0.00	25	80.42	80.90	-25	6,247	-0.40%
2020/10/12	0	0.00	1	81.30	81.20	-1	6,341	-0.02%
2020/10/08	0	0.00	20	80.80	81.00	-20	6,516	-0.31%
2020/10/07	1	80.80	0	0.00	80.80	1	6,625	0.02%
2020/10/06	0	0.00	9	80.89	81.20	-9	6,681	-0.13%
2020/10/05	0	0.00	10	79.60	80.00	-10	6,730	-0.15%
2020/09/28	2	79.50	1	79.60	79.40	1	6,847	0.01%
2020/09/24	5	78.60	2	78.90	78.00	3	6,873	0.04%
2020/09/23	12	80.35	0	0.00	80.10	12	7,012	0.17%
2020/09/22	10	81.60	10	82.10	81.40	0	7,252	0.00%
2020/09/21	34	82.78	12	83.30	83.30	22	7,319	0.30%
2020/09/18	48	81.24	68	81.67	81.60	-20	7,144	-0.28%
2020/09/15	2	79.00	0	0.00	79.20	2	6,902	0.03%
2020/09/14	0	0.00	0	79.50	79.20	0	7,086	0.00%
2020/09/11	0.2	79.00	0	0.00	79.00	0.2	7,164	0.00%
2020/09/03	2	78.30	3	78.20	78.40	-1	7,625	-0.01%
2020/09/02	0	0.00	2	77.70	78.00	-2	7,652	-0.03%
2020/09/01	1	77.40	0	0.00	77.90	1	7,748	0.01%
2020/08/31	1	78.40	0	0.00	78.20	1	7,764	0.01%
2020/08/28	0	0.00	4	78.75	78.90	-4	7,779	-0.05%
2020/08/27	0	0.00	15	78.80	78.90	-15	7,887	-0.19%
2020/08/26	0	0.00	31.7	79.13	79.60	-31.7	7,903	-0.40%
2020/08/25	1	79.20	0	0.00	79.20	1	8,032	0.01%
2020/08/24	0	0.00	10	79.10	79.20	-10	9,137	-0.11%
2020/08/20	34	79.74	11	79.27	79.00	23	9,358	0.25%
2020/08/19	10	80.60	39	80.90	80.50	-29	9,369	-0.31%
2020/08/18	7	81.03	10	81.50	81.40	-3	9,408	-0.03%
2020/08/17	10	81.49	10	81.70	81.50	0	9,492	0.00%
2020/08/12	20	81.15	2	81.15	80.70	18	9,859	0.18%
2020/08/11	12	82.05	13	82.00	81.50	-1	9,924	-0.01%
2020/08/07	2	79.95	13	80.12	79.60	-11	10,038	-0.11%
2020/08/05	10	78.00	0	0.00	78.10	10	10,201	0.10%
2020/08/04	2	77.70	0	0.00	77.60	2	10,244	0.02%
2020/08/03	11	77.77	0	0.00	77.40	11	10,268	0.11%
2020/07/31	1	78.90	0	0.00	78.50	1	10,240	0.01%
2020/07/28	23	77.34	41	77.50	77.30	-18	10,402	-0.17%
2020/07/27	6	78.17	30	78.90	78.10	-24	10,446	-0.23%
2020/07/24	0	0.00	3	80.00	79.70	-3	10,367	-0.03%
2020/07/23	0	0.00	0.2	80.50	80.10	-0.2	10,299	0.00%
2020/07/22	2	80.50	10	80.50	80.50	-8	10,353	-0.08%
2020/07/21	10	80.70	0	0.00	80.50	10	10,313	0.10%
2020/07/17	1	81.00	0	0.00	81.00	1	10,441	0.01%
2020/07/16	36	81.07	0	0.00	81.00	36	10,585	0.34%
2020/07/15	19.1	80.18	11	80.39	80.40	8.1	10,629	0.08%
2020/07/14	14	81.24	0	0.00	81.00	14	10,534	0.13%
2020/07/13	5.1	82.06	0	0.00	82.00	5.1	10,498	0.05%
2020/07/10	10	82.30	21	82.01	82.00	-11	10,520	-0.10%
2020/07/09	16.1	83.20	2	83.35	83.00	14.1	10,542	0.13%
2020/07/08	20	83.45	2	83.40	83.20	18	10,538	0.17%
2020/07/07	11	83.62	22	83.80	83.70	-11	10,536	-0.10%
2020/07/03	2	84.40	10	84.30	84.30	-8	10,553	-0.08%
2020/07/02	4	84.10	10	84.30	83.80	-6	10,656	-0.06%
2020/07/01	13	87.71	35	88.00	87.60	-22	10,480	-0.21%
2020/06/30	22	87.40	0	0.00	87.60	22	10,251	0.21%
2020/06/29	34	86.65	0	0.00	86.60	34	10,181	0.33%
2020/06/24	1	87.10	0	0.00	87.40	1	10,200	0.01%
2020/06/23	30	87.00	1	87.00	86.90	29	10,232	0.28%
2020/06/22	81	86.68	2	87.40	86.80	79	10,270	0.77%
2020/06/17	51	86.24	0	0.00	86.20	51	10,501	0.49%
2020/06/16	30	86.30	1	86.10	86.10	29	10,812	0.27%
2020/06/15	1	85.90	0	0.00	86.00	1	11,086	0.01%
2020/06/12	6	86.37	0	0.00	86.40	6	11,363	0.05%
2020/06/11	2	87.80	0	0.00	88.00	2	11,489	0.02%
2020/06/09	3	88.67	0	0.00	89.50	3	11,742	0.03%
2020/06/08	0.2	89.20	1	88.70	89.20	-0.8	11,910	-0.01%
2020/06/05	0	0.00	1	87.20	87.60	-1	11,867	-0.01%
2020/06/04	1	86.50	60	86.47	86.80	-59	11,887	-0.50%
2020/06/03	30	85.87	3	85.77	86.10	27	11,988	0.23%
2020/06/02	30	84.20	0	0.00	84.30	30	11,906	0.25%
2020/05/29	3	83.40	0	0.00	83.00	3	11,774	0.03%
2020/05/28	0	0.00	1	85.50	83.80	-1	10,725	-0.01%
2020/05/26	0	0.00	2	86.15	85.70	-2	10,771	-0.02%
2020/05/25	0	0.00	1	84.30	84.30	-1	10,845	-0.01%
2020/05/22	2	85.35	0	0.00	85.00	2	10,912	0.02%
2020/05/20	1	86.40	0	0.00	86.40	1	10,841	0.01%
2020/05/19	0	0.00	3.2	87.73	86.20	-3.2	10,818	-0.03%
2020/05/18	6	83.72	4	84.28	85.00	2	10,570	0.02%
2020/05/15	0	0.00	3	83.30	83.60	-3	10,494	-0.03%
2020/05/14	5.2	83.73	0	0.00	83.50	5.2	10,434	0.05%
2020/05/13	3	85.10	0	0.00	85.10	3	10,279	0.03%
2020/05/11	1	87.60	0	0.00	87.50	1	10,042	0.01%
2020/05/08	0	0.00	1	86.30	86.40	-1	9,996	-0.01%
2020/05/06	1	85.00	11	85.75	85.30	-10	9,909	-0.10%
2020/05/05	1	86.40	70	85.85	85.80	-69	9,864	-0.70%
2020/05/04	131	84.52	50	85.78	85.50	81	9,859	0.82%	大買/
2020/04/30	7	87.61	123.1	87.72	87.90	-116.1	9,734	-1.19%	大賣/鉅額交易
2020/04/29	100	84.10	24	83.30	83.80	76	9,589	0.79%
2020/04/28	6	82.30	20	82.29	82.70	-14	9,566	-0.15%
2020/04/27	10	82.30	0	0.00	82.00	10	9,793	0.10%
2020/04/22	4	78.88	4	79.78	80.20	0	9,608	0.00%
2020/04/21	130	80.74	2	80.40	80.10	128	9,523	1.34%	大買/鉅額交易
2020/04/20	71	82.29	0	0.00	82.40	71	9,439	0.75%
2020/04/17	21	84.27	59	83.99	83.20	-38	9,319	-0.41%
2020/04/16	21	82.01	3	82.60	82.10	18	9,199	0.20%
2020/04/15	32	82.72	6	83.02	83.10	26	9,122	0.28%
2020/04/14	0	0.00	15	82.37	82.20	-15	9,057	-0.17%
2020/04/13	1	81.00	20	81.00	80.70	-19	9,011	-0.21%
2020/04/10	20	81.44	9	82.58	81.90	11	9,003	0.12%
2020/04/09	0	0.00	36	80.57	80.60	-36	8,969	-0.40%
2020/04/08	4	80.15	22	80.20	80.40	-18	8,895	-0.20%
2020/04/07	20	79.10	0	0.00	79.80	20	8,766	0.23%
2020/04/06	45	76.69	1	77.60	77.60	44	8,649	0.51%
2020/04/01	20	75.10	0	0.00	74.40	20	8,483	0.24%
2020/03/31	2	75.90	11	75.82	75.10	-9	8,397	-0.11%
2020/03/30	20	72.00	1	74.90	75.20	19	8,263	0.23%
2020/03/27	3	74.87	39	74.85	74.70	-36	8,114	-0.44%
2020/03/26	31	74.26	0	0.00	74.10	31	7,992	0.39%
2020/03/25	2	74.30	41	73.98	74.90	-39	7,960	-0.49%
2020/03/24	8	70.30	11	70.45	70.50	-3	7,851	-0.04%
2020/03/23	20	65.76	19	67.63	66.70	1	7,820	0.01%
2020/03/20	49	68.93	20	68.59	68.80	29	7,659	0.38%
2020/03/19	27	66.51	8	65.94	66.60	19	7,292	0.26%
2020/03/18	57	72.09	15	71.48	70.00	42	6,941	0.61%
2020/03/17	7	74.37	0	0.00	74.60	7	6,617	0.11%
2020/03/16	1	79.00	2	80.00	78.20	-1	6,390	-0.02%
2020/03/13	20	78.08	16	79.38	80.60	4	6,270	0.06%
2020/03/12	44	86.06	16	84.34	84.00	28	5,995	0.47%
2020/03/11	1	89.00	5	88.90	88.90	-4	5,750	-0.07%
2020/03/10	21	88.58	0	0.00	89.00	21	5,679	0.37%
2020/03/09	32	89.06	1	89.80	89.30	31	5,588	0.55%
2020/03/06	8	91.55	0	0.00	91.40	8	5,391	0.15%
2020/03/05	0	0.00	2	93.30	93.30	-2	5,331	-0.04%
2020/03/03	13.2	90.52	13	91.70	91.60	0.2	5,337	0.00%
2020/03/02	8	89.64	0	0.00	90.00	8	5,293	0.15%
2020/02/27	6	90.83	1	91.00	91.00	5	5,456	0.09%
2020/02/26	10	91.72	1	91.60	91.50	9	5,311	0.17%
2020/02/25	14	92.51	0	0.00	93.10	14	5,139	0.27%
2020/02/19	0	0.00	4	96.10	96.20	-4	4,956	-0.08%
2020/02/17	1	94.60	10	94.30	94.80	-9	4,913	-0.18%
2020/02/14	0	0.00	0.7	95.20	95.20	-0.7	4,907	-0.01%
2020/02/13	0	0.00	11	94.91	94.80	-11	4,905	-0.22%
2020/02/11	0	0.00	2	93.80	93.70	-2	4,953	-0.04%
2020/02/10	2	92.20	0	0.00	94.00	2	4,973	0.04%
2020/02/07	0	0.00	3	93.97	93.70	-3	5,003	-0.06%
2020/02/06	1	94.50	2	94.40	94.50	-1	5,046	-0.02%
2020/02/05	1	92.60	10	92.60	92.70	-9	5,046	-0.18%
2020/02/04	42	93.69	0	0.00	93.50	42	4,983	0.84%
2020/02/03	2	93.40	2	94.20	93.00	0	4,997	0.00%
2020/01/31	2	93.70	0	0.00	93.40	2	4,978	0.04%
2020/01/30	5	94.28	30	94.53	91.60	-25	4,914	-0.51%
2020/01/20	15	99.10	1	99.40	99.00	14	4,653	0.30%
2020/01/17	3	98.60	1	98.60	99.00	2	4,679	0.04%
2020/01/15	10	98.70	3	98.00	98.50	7	4,749	0.15%
2020/01/14	2	99.00	10	98.90	98.80	-8	4,751	-0.17%
2020/01/08	0	0.00	3	100.33	100.00	-3	4,818	-0.06%
2020/01/06	0	0.00	7	102.00	102.00	-7	4,817	-0.15%
2020/01/03	9.5	100.42	0	0.00	101.50	9.5	4,769	0.20%
2020/01/02	1	99.80	3	99.53	99.60	-2	4,733	-0.04%
2019/12/31	2	99.90	2	99.80	99.80	0	4,715	0.00%
2019/12/30	10	100.50	10	101.00	99.90	0	4,751	0.00%
2019/12/26	0.5	99.70	0	0.00	99.80	0.5	4,756	0.01%
2019/12/25	0	0.00	2	100.20	100.00	-2	4,830	-0.04%
2019/12/20	0	0.00	1.2	99.92	101.00	-1.2	4,972	-0.02%
2019/12/19	1	100.00	2	99.80	99.90	-1	4,933	-0.02%
2019/12/18	0	0.00	3.5	100.05	101.50	-3.5	4,870	-0.07%
2019/12/17	1	98.50	6	97.73	99.10	-5	4,824	-0.10%
2019/12/12	21	96.75	20	96.80	96.90	1	4,765	0.02%
2019/12/11	3	96.07	0	0.00	96.50	3	4,959	0.06%
2019/12/05	1	96.70	0	0.00	96.40	1	4,997	0.02%
2019/12/04	5	96.56	0	0.00	97.50	5	5,005	0.10%
2019/12/03	3	97.10	1	97.50	97.50	2	5,063	0.04%
2019/12/02	3	97.87	1	98.00	98.10	2	5,139	0.04%
2019/11/29	1	97.40	1	97.90	97.20	0	5,162	0.00%
2019/11/27	0	0.00	21	98.02	98.40	-21	5,230	-0.40%
2019/11/26	1.2	98.00	569	97.44	98.00	-567.8	5,230	-10.86%	大賣/鉅額交易
2019/11/19	0.6	97.40	505	97.36	97.40	-504.4	5,175	-9.75%	大賣/鉅額交易
2019/11/18	1	97.00	0	0.00	97.40	1	5,198	0.02%
2019/11/15	2	96.70	12	96.80	96.80	-10	5,251	-0.19%
2019/11/14	13.1	95.81	0	0.00	96.60	13.1	5,297	0.25%
2019/11/11	5	96.48	1	97.00	97.00	4	5,621	0.07%
2019/11/08	1	97.80	0	0.00	97.40	1	5,701	0.02%
2019/11/07	0	0.00	10	98.70	98.20	-10	5,712	-0.18%
2019/11/06	2	98.65	165	98.72	98.70	-163	5,717	-2.85%	大賣/鉅額交易
2019/11/05	1	98.60	1,761	98.97	98.90	-1,760	5,736	-30.68%	大賣/鉅額交易
2019/11/04	0	0.00	3	98.33	98.90	-3	5,770	-0.05%
2019/11/01	0.1	97.80	4.5	97.80	98.10	-4.4	5,888	-0.07%
2019/10/30	13.2	96.42	12	97.16	98.30	1.2	6,088	0.02%
2019/10/29	0.1	97.30	1	97.50	97.70	-0.9	6,160	-0.01%
2019/10/28	10.1	97.10	0	0.00	97.20	10.1	6,170	0.16%
2019/10/25	2	97.45	0	0.00	97.30	2	6,213	0.03%
2019/10/24	10.2	97.29	3	97.37	97.50	7.2	6,214	0.12%
2019/10/23	1	95.70	3	96.30	95.80	-2	6,220	-0.03%
2019/10/22	0.2	96.60	0	0.00	96.80	0.2	6,250	0.00%
2019/10/21	1	95.90	0	0.00	95.40	1	6,272	0.02%
2019/10/18	1	96.20	6	96.63	96.00	-5	6,303	-0.08%
2019/10/17	0	0.00	1	96.70	96.60	-1	6,329	-0.02%
2019/10/16	0	0.00	3	95.33	95.90	-3	6,297	-0.05%
2019/10/15	1	94.10	0.1	94.60	94.60	1	6,349	0.01%
2019/10/14	0	0.00	2.1	93.50	93.30	-2.1	6,339	-0.03%
2019/10/08	1	94.40	0	0.00	94.30	1	6,398	0.02%
2019/10/04	8	93.01	1	93.20	93.30	7	6,467	0.11%
2019/10/03	4	92.73	1	93.40	93.10	3	6,544	0.05%
2019/09/27	1	94.80	0	0.00	94.50	1	6,460	0.02%
2019/09/25	6	95.55	0	0.00	95.50	6	6,853	0.09%
2019/09/24	1	96.00	0	0.00	96.70	1	6,941	0.01%
2019/09/23	5	97.06	0	0.00	96.80	5	6,950	0.07%
2019/09/18	0	0.00	1	98.20	97.60	-1	7,017	-0.01%
2019/09/17	3	97.90	0	0.00	97.80	3	7,015	0.04%
2019/09/16	26	98.23	4.1	99.70	98.00	22	7,083	0.31%
2019/09/11	2	95.40	0.2	95.50	95.40	1.8	7,002	0.03%
2019/09/09	0	0.00	1	95.00	95.20	-1	6,991	-0.01%
2019/09/06	1	95.20	0	0.00	95.20	1	7,008	0.01%
2019/09/05	2	96.15	0	0.00	96.00	2	6,995	0.03%
2019/09/02	1	94.20	0	0.00	94.00	1	6,934	0.01%
2019/08/30	1	92.70	2	93.45	94.10	-1	6,924	-0.01%
2019/08/26	2	91.85	0	0.00	91.70	2	6,754	0.03%
2019/08/23	0	0.00	1	92.90	93.40	-1	6,758	-0.01%
2019/08/22	1	93.00	1	93.90	92.30	0	6,793	0.00%
2019/08/20	1	92.00	1	92.80	93.10	0	6,882	0.00%
2019/08/16	101	90.91	0	0.00	91.10	101	6,895	1.46%	大買/鉅額交易
2019/08/15	257	90.87	4	91.15	90.30	253	6,805	3.72%	大買/鉅額交易
2019/08/14	203	93.19	0	0.00	93.60	203	6,690	3.03%	大買/鉅額交易
2019/08/13	200	92.69	0	0.00	92.50	200	6,664	3.00%	大買/鉅額交易
2019/08/12	301	94.18	0	0.00	93.90	301	6,550	4.60%	大買/鉅額交易
2019/08/08	1	95.10	0	0.00	95.20	1	6,527	0.02%
2019/08/06	4	95.08	1	95.70	95.80	3	6,521	0.05%
2019/08/05	301	95.98	0	0.00	96.50	301	6,467	4.65%	大買/鉅額交易
2019/08/02	353	98.27	1	98.60	97.50	352	6,390	5.51%	大買/鉅額交易
2019/08/01	503	99.50	0	0.00	99.50	503	6,345	7.93%	大買/鉅額交易
2019/07/31	41	100.74	40	101.25	100.50	1	6,324	0.02%
2019/07/30	40.1	101.00	40	101.50	101.50	0.1	6,227	0.00%
2019/07/29	100	100.30	50	100.80	101.00	50	6,286	0.80%
2019/07/26	281	100.62	30	101.00	101.00	251	6,319	3.97%	大買/鉅額交易
2019/07/25	305	101.00	51	101.29	101.50	254	6,397	3.97%	大買/鉅額交易
2019/07/24	301	101.52	50	102.00	101.00	251	6,399	3.92%	大買/鉅額交易
2019/07/23	50	102.30	40	102.88	103.50	10	6,375	0.16%
2019/07/22	41	101.51	51	101.90	102.00	-10	6,344	-0.16%
2019/07/19	36	101.14	34	101.59	101.00	2	6,300	0.03%
2019/07/18	40	101.20	40	101.50	101.50	0	6,291	0.00%
2019/07/17	11	102.86	10	102.50	102.00	1	6,279	0.02%
2019/07/16	21	104.74	10	105.00	104.00	11	6,150	0.18%
2019/07/15	50.5	104.21	60	104.67	105.50	-9.5	6,133	-0.16%
2019/07/12	47	103.68	45	103.94	104.00	2	6,145	0.03%
2019/07/11	70	102.64	70	103.14	102.50	0	6,168	0.00%
2019/07/10	40	102.25	43	102.53	103.00	-3	6,195	-0.05%
2019/07/09	12	102.75	10	102.50	102.00	2	6,179	0.03%
2019/07/08	30	103.50	31	103.98	104.00	-1	6,132	-0.02%
2019/07/05	0	105.00	0	0.00	104.50	0	6,113	0.00%
2019/07/04	1	104.50	0	0.00	104.50	1	6,139	0.02%
2019/07/03	2	105.00	2	105.50	105.00	0	6,196	0.00%
2019/07/02	34	107.21	0	0.00	105.50	34	6,233	0.55%
2019/06/28	0	0.00	2	114.00	114.50	-2	5,714	-0.04%
2019/06/27	2	114.50	460	114.51	114.50	-458	5,732	-7.99%	大賣/鉅額交易
2019/06/26	10	114.00	993	114.50	114.50	-983	5,738	-17.13%	大賣/鉅額交易
2019/06/25	10	114.50	323	114.98	114.50	-313	5,731	-5.46%	大賣/鉅額交易
2019/06/24	0	0.00	20	114.00	114.50	-20	5,712	-0.35%
2019/06/21	20	112.25	20	112.75	113.00	0	5,683	0.00%
2019/06/19	0	112.50	0	0.00	113.00	0	5,575	0.00%
2019/06/17	0	0.00	1	112.00	112.50	-1	5,495	-0.02%
2019/06/12	0.9	112.00	0	0.00	112.00	0.9	5,648	0.02%
2019/06/11	0	0.00	1	112.00	111.50	-1	5,635	-0.02%
2019/06/10	0	0.00	1	110.50	111.00	-1	5,616	-0.02%
2019/06/06	20	109.75	20	110.00	110.00	0	5,631	0.00%
2019/06/05	40	109.38	40	109.63	110.00	0	5,674	0.00%
2019/06/03	1	109.00	0	0.00	109.50	1	5,838	0.02%
2019/05/31	0	0.00	1	110.50	110.50	-1	5,843	-0.02%
2019/05/29	21	109.02	21	109.55	109.00	0	5,933	0.00%
2019/05/27	21	108.52	20	109.00	109.50	1	5,895	0.02%
2019/05/22	1	109.50	0	0.00	110.00	1	5,955	0.02%
2019/05/21	0	0.00	1	111.00	111.00	-1	6,013	-0.02%
2019/05/10	0	0.00	1	109.50	109.50	-1	6,228	-0.02%
2019/05/09	1.1	108.05	1	109.00	108.50	0.1	6,312	0.00%
2019/05/07	1	110.00	0	0.00	110.50	1	6,266	0.02%
2019/05/06	1	109.50	1	110.50	111.00	0	6,296	0.00%
2019/05/03	1	111.00	0	0.00	111.00	1	6,294	0.02%
2019/05/02	0	0.00	60	113.00	112.00	-60	6,240	-0.96%
2019/04/29	0	0.00	0.4	112.00	112.50	-0.4	6,160	-0.01%
2019/04/25	0	0.00	62	110.48	110.50	-62	6,181	-1.00%
2019/04/24	1	110.00	0	0.00	109.50	1	6,204	0.02%
2019/04/22	0	0.00	2	108.75	108.50	-2	6,272	-0.03%
2019/04/19	0	0.00	3	108.50	108.50	-3	6,352	-0.05%
2019/04/18	2	107.75	3	107.50	108.00	-1	6,508	-0.02%
2019/04/17	1	108.00	2	109.25	109.00	-1	6,654	-0.02%
2019/04/15	0	0.00	21	109.00	108.50	-21	6,752	-0.31%
2019/04/12	22	108.50	0	0.00	108.50	22	6,840	0.32%
2019/04/11	0	0.00	0.8	109.50	110.00	-0.8	6,844	-0.01%
2019/04/10	2	108.50	2	109.50	110.00	0	6,903	0.00%
2019/04/09	0	0.00	2	109.50	109.50	-2	6,949	-0.03%
2019/04/08	40	107.50	40	108.00	108.00	0	6,891	0.00%
2019/04/03	40	107.50	40	108.00	108.00	0	6,814	0.00%
2019/04/02	10	108.00	30	108.50	108.00	-20	6,812	-0.29%
2019/04/01	52	109.16	31	109.32	107.50	21	6,784	0.31%
2019/03/29	40	108.75	80	109.38	109.50	-40	6,672	-0.60%
2019/03/28	30	108.50	30.1	109.00	109.00	-0.1	6,619	0.00%
2019/03/27	1	108.00	0	0.00	109.00	1	6,640	0.02%
2019/03/26	0	0.00	2	108.00	108.00	-2	6,640	-0.03%
2019/03/25	1	106.50	1	106.50	106.50	0	6,698	0.00%
2019/03/20	0	0.00	1	106.50	106.50	-1	6,712	-0.01%
2019/03/19	1	106.50	3	106.50	106.00	-2	6,756	-0.03%
2019/03/18	0	0.00	21	106.48	106.50	-21	6,811	-0.31%
2019/03/15	2	103.50	4	105.13	105.50	-2	6,778	-0.03%
2019/03/14	1	103.52	0	0.00	104.00	1	6,674	0.02%
2019/03/13	5	104.00	0	0.00	104.50	5	6,710	0.07%
2019/03/12	0	0.00	2	104.50	104.50	-2	6,731	-0.03%
2019/03/11	3	103.17	0	103.50	103.00	3	6,722	0.04%
2019/03/08	6	104.25	20	105.00	104.00	-14	6,740	-0.21%
2019/03/07	0	0.00	4	105.00	105.50	-4	6,752	-0.06%
2019/03/06	0.1	103.00	1	103.00	103.00	-0.9	6,719	-0.01%
2019/03/05	2	101.75	1	102.50	102.00	1	6,726	0.01%
2019/03/04	2	101.50	1	102.50	101.50	1	6,723	0.01%
2019/02/27	0	0.00	0.1	103.00	102.50	-0.1	6,634	0.00%
2019/02/26	0	0.00	1	102.50	103.00	-1	6,577	-0.02%
2019/02/25	0	0.00	0	103.50	103.50	0	6,478	0.00%
2019/02/22	0	0.00	1	104.00	104.00	-1	6,474	-0.02%
2019/02/21	2	103.50	0	0.00	103.50	2	6,456	0.03%
2019/02/20	1	102.50	2	103.00	103.00	-1	6,439	-0.02%
2019/02/19	1	102.00	0	0.00	102.50	1	6,379	0.02%
2019/02/18	1	102.00	2	102.75	102.50	-1	6,311	-0.02%
2019/02/15	1	102.00	0	0.00	101.50	1	6,270	0.02%
2019/02/14	0	0.00	40	102.50	101.50	-40	6,217	-0.64%
2019/02/13	1	102.00	0	0.00	101.50	1	6,160	0.02%
2019/02/11	2	101.50	0	0.00	100.00	2	6,218	0.03%
2019/01/30	0	0.00	6	102.42	102.00	-6	6,170	-0.10%
2019/01/29	1	100.50	2	101.50	101.00	-1	6,160	-0.02%
2019/01/25	0.1	101.50	0	0.00	102.00	0.1	6,147	0.00%
2019/01/24	0	0.00	1	100.00	100.00	-1	6,129	-0.02%
2019/01/23	3	101.83	0	0.00	101.00	3	6,141	0.05%
2019/01/21	1	102.00	3	103.00	102.50	-2	6,249	-0.03%
2019/01/18	0	0.00	5	102.90	102.50	-5	6,284	-0.08%
2019/01/17	2	101.50	3	102.00	101.50	-1	6,355	-0.02%
2019/01/16	1	101.00	1	102.00	101.00	0	6,393	0.00%
2019/01/15	0	0.00	1	102.50	101.50	-1	6,396	-0.02%
2019/01/14	0.2	101.00	0	0.00	101.50	0.2	6,337	0.00%
2019/01/11	2	101.00	0	0.00	101.50	2	6,394	0.03%
2019/01/10	3	100.67	0	0.00	100.50	3	6,374	0.05%
2019/01/09	2	100.25	2	101.50	102.50	0	6,326	0.00%
2019/01/08	0	0.00	5	101.90	102.00	-5	6,152	-0.08%
2019/01/07	0	0.00	1	97.70	99.50	-1	6,110	-0.02%
2019/01/04	7	95.56	0	0.00	95.30	7	6,245	0.11%
2019/01/03	4	97.38	0	0.00	96.00	4	6,528	0.06%
2019/01/02	1	98.70	0	0.00	97.60	1	6,492	0.02%
2018/12/28	0	0.00	6	99.57	101.00	-6	6,477	-0.09%
2018/12/26	2	96.50	0	0.00	96.30	2	6,645	0.03%
2018/12/24	2	98.20	0	0.00	98.30	2	6,851	0.03%
2018/12/21	3	98.63	0	0.00	98.60	3	7,131	0.04%
2018/12/20	0	0.00	1	99.90	99.60	-1	7,340	-0.01%
2018/12/18	1	98.40	0	0.00	98.00	1	7,622	0.01%
2018/12/11	2	98.75	0	0.00	98.50	2	8,323	0.02%
2018/12/07	1	100.50	0	0.00	100.50	1	8,346	0.01%
2018/12/05	1	99.50	1	100.50	101.00	0	8,363	0.00%
2018/12/03	1	102.00	1	103.00	102.00	0	8,392	0.00%
2018/11/29	0	0.00	1	101.00	99.50	-1	8,247	-0.01%
2018/11/28	1	99.30	2	99.85	100.00	-1	8,163	-0.01%
2018/11/27	34	99.66	30	99.53	99.00	4	8,158	0.05%
2018/11/26	10	100.00	10	100.50	101.00	0	8,183	0.00%
2018/11/20	40	101.00	40	101.50	100.50	0	8,168	0.00%
2018/11/16	20	100.50	20	101.00	101.00	0	8,265	0.00%
2018/11/14	2	99.90	0	0.00	100.00	2	8,285	0.02%
2018/11/13	0	0.00	0.3	100.50	100.00	-0.3	8,346	0.00%
2018/11/12	30	101.00	30	101.50	101.00	0	8,328	0.00%
2018/11/09	40	100.75	40	101.13	101.00	0	8,335	0.00%
2018/11/07	19	102.24	19	102.24	102.50	0	8,242	0.00%
2018/11/06	5	101.50	0	0.00	103.00	5	8,223	0.06%
2018/11/05	25	100.80	30	101.33	103.00	-5	8,126	-0.06%
2018/11/02	61	100.25	61	100.63	101.00	0	8,073	0.00%
2018/11/01	30	100.83	30	101.33	101.50	0	8,033	0.00%
2018/10/31	0	0.00	2	100.20	101.00	-2	8,035	-0.02%
2018/10/30	11	99.55	12	99.96	98.60	-1	7,981	-0.01%
2018/10/29	20	98.70	20	99.00	98.80	0	7,907	0.00%
2018/10/26	16	99.18	12	99.48	98.20	4	7,989	0.05%
2018/10/25	4	99.23	5.2	98.89	98.60	-1.2	8,005	-0.02%
2018/10/24	11	100.50	11	100.95	101.00	0	7,996	0.00%
2018/10/23	15	101.50	15	101.67	101.50	0	7,975	0.00%
2018/10/19	10	101.50	10	102.00	103.00	0	8,124	0.00%
2018/10/18	1	102.50	0	0.00	103.00	1	8,138	0.01%
2018/10/17	2	103.00	0	0.00	103.00	2	8,154	0.02%
2018/10/16	26	103.00	1	104.00	104.00	25	8,121	0.31%
2018/10/15	276	103.53	0	0.00	103.50	276	8,099	3.41%	大買/鉅額交易
2018/10/12	262	104.93	1	105.50	106.00	261	8,016	3.26%	大買/鉅額交易
2018/10/11	310	103.86	3	104.00	103.00	307	7,886	3.89%	大買/鉅額交易
2018/10/09	0	0.00	2	112.75	113.50	-2	7,564	-0.03%
2018/10/05	550	110.73	0	0.00	111.00	550	7,649	7.19%	大買/鉅額交易
2018/10/04	351	111.72	0	0.00	113.00	351	7,629	4.60%	大買/鉅額交易
2018/10/03	1	115.00	0	0.00	113.00	1	7,747	0.01%
2018/09/27	1	116.00	900	117.00	117.00	-899	7,968	-11.28%	大賣/鉅額交易
2018/09/26	0	0.00	7.2	115.47	114.50	-7.2	7,834	-0.09%
2018/09/25	1	115.00	1	115.50	115.50	0	7,800	0.00%
2018/09/21	0	0.00	1,550	117.89	117.50	-1,550	7,687	-20.16%	大賣/鉅額交易
2018/09/20	2	113.00	0	0.00	113.50	2	7,476	0.03%
2018/09/18	2	112.00	2	112.00	112.50	0	7,323	0.00%
2018/09/12	1	110.50	0	0.00	111.00	1	7,325	0.01%
2018/08/23	0	0.00	102	113.00	113.50	-102	8,519	-1.20%	大賣/鉅額交易
2018/08/20	0	0.00	1	109.00	109.00	-1	8,658	-0.01%
2018/08/15	2	108.50	0	0.00	109.00	2	8,703	0.02%
2018/08/13	0	0.00	5	107.50	108.00	-5	8,769	-0.06%
2018/08/02	1	112.50	50	114.00	112.00	-49	9,298	-0.53%
2018/08/01	0	0.00	25.2	113.00	113.00	-25.2	9,213	-0.27%
2018/07/31	0	0.00	1	112.00	112.50	-1	9,140	-0.01%
2018/07/30	1	111.00	0	0.00	111.50	1	9,040	0.01%
2018/07/27	0	0.00	2	110.50	110.50	-2	9,040	-0.02%
2018/07/23	3	109.00	0	0.00	108.50	3	8,782	0.03%
2018/07/19	1	107.50	0	0.00	107.50	1	8,791	0.01%
2018/07/13	0	0.00	20	110.00	110.00	-20	8,758	-0.23%
2018/07/10	12	112.92	0	0.00	112.00	12	8,468	0.14%
2018/07/06	11	110.18	0	0.00	109.50	11	8,233	0.13%
2018/07/05	0	0.00	5	113.00	113.50	-5	8,014	-0.06%
2018/06/29	0	0.00	1	112.00	112.50	-1	7,727	-0.01%
2018/06/27	0	0.00	1	111.00	110.00	-1	7,438	-0.01%
2018/06/26	0	0.00	2	110.50	110.00	-2	7,414	-0.03%
2018/06/22	2	109.50	0	0.00	109.50	2	7,262	0.03%
2018/06/21	0	0.00	1	109.00	108.50	-1	7,212	-0.01%
2018/06/20	25	105.00	0	0.00	107.50	25	7,211	0.35%
2018/06/19	1	105.50	0	0.00	105.50	1	7,317	0.01%
2018/06/08	75	108.59	2	108.50	108.50	73	6,968	1.05%
2018/06/07	328	109.65	0	0.00	110.00	328	6,902	4.75%	大買/鉅額交易
2018/06/06	68	108.75	2	109.50	109.50	66	6,838	0.97%
2018/06/05	130	109.60	0	0.00	109.50	130	6,801	1.91%	大買/鉅額交易
2018/06/04	250	110.05	0	0.00	110.50	250	6,788	3.68%	大買/鉅額交易
2018/06/01	160	108.79	0	0.00	109.50	160	6,780	2.36%	大買/鉅額交易
2018/05/31	600	108.79	0	0.00	107.50	600	6,732	8.91%	大買/鉅額交易
2018/05/30	470	108.15	0	0.00	108.50	470	6,403	7.34%	大買/鉅額交易
2018/05/29	100	109.89	0	0.00	110.00	100	6,307	1.59%
2018/05/28	120	109.25	1	110.00	110.00	119	6,338	1.88%	大買/鉅額交易
2018/05/25	50	109.00	0	0.00	108.50	50	6,335	0.79%
2018/05/24	100	110.42	0	0.00	111.00	100	6,332	1.58%
2018/05/23	100	109.00	0	0.00	110.00	100	6,344	1.58%
2018/05/22	15	110.50	0	0.00	109.50	15	6,378	0.24%
2018/05/16	35	110.96	0	0.00	111.00	35	6,644	0.53%
2018/05/15	0	0.00	1	112.00	110.50	-1	6,730	-0.01%
2018/05/14	0	0.00	717.9	109.41	111.00	-717.9	6,720	-10.68%	大賣/鉅額交易
2018/05/11	0	0.00	1,500	107.32	108.50	-1,500	6,657	-22.53%	大賣/鉅額交易
2018/05/10	0	0.00	175	106.36	106.00	-175	6,671	-2.62%	大賣/鉅額交易
2018/05/09	0	0.00	250	106.20	105.50	-250	6,691	-3.74%	大賣/鉅額交易
2018/05/04	0	0.00	643	106.16	105.00	-643	6,816	-9.43%	大賣/鉅額交易
2018/05/02	0	0.00	50	106.00	105.50	-50	6,929	-0.72%
2018/04/26	2	104.00	0	0.00	104.00	2	6,989	0.03%
2018/04/24	1	103.50	0	0.00	104.00	1	6,991	0.01%
2018/04/20	0	0.00	136	106.50	106.50	-136	6,966	-1.95%	大賣/鉅額交易
2018/04/19	0	0.00	50	106.50	105.50	-50	6,958	-0.72%
2018/04/18	0	0.00	206	106.50	106.00	-206	6,963	-2.96%	大賣/鉅額交易
2018/04/17	0	0.00	60	106.36	106.00	-60	7,036	-0.85%
2018/04/16	0	0.00	380	107.41	107.50	-380	7,107	-5.35%	大賣/鉅額交易
2018/04/13	0	0.00	671	106.71	106.50	-671	7,206	-9.31%	大賣/鉅額交易
2018/04/12	0	0.00	122	106.33	106.50	-122	7,286	-1.67%	大賣/鉅額交易
2018/04/11	0	0.00	10	106.00	105.50	-10	7,307	-0.14%
2018/04/10	0	0.00	1	105.50	105.50	-1	7,354	-0.01%
2018/04/03	2	101.75	0	0.00	102.00	2	7,351	0.03%
2018/03/29	1	103.00	1	103.00	103.00	0	7,634	0.00%
2018/03/28	0	0.00	4	103.00	103.00	-4	7,579	-0.05%
2018/03/27	2	104.00	0	0.00	105.00	2	7,587	0.03%
2018/03/23	5	102.90	0	0.00	104.50	5	7,557	0.07%
2018/03/22	1	105.00	0	0.00	104.00	1	7,508	0.01%
2018/03/20	1	105.00	2	106.00	105.00	-1	7,346	-0.01%
2018/03/09	1	101.00	0	0.00	101.50	1	7,156	0.01%
2018/03/05	1	101.50	0	0.00	101.00	1	7,462	0.01%
2018/03/02	0	0.00	1	100.50	100.50	-1	7,459	-0.01%
2018/02/26	0.6	103.00	10	104.50	103.50	-9.4	7,380	-0.13%
2018/02/22	3	101.50	0	0.00	102.50	3	7,428	0.04%
2018/02/12	0	0.00	1	102.00	101.00	-1	7,206	-0.01%
2018/02/09	3	98.17	0	0.00	97.80	3	7,078	0.04%
2018/02/08	25	99.88	0	0.00	100.00	25	6,887	0.36%
2018/02/07	25	99.90	6	101.00	101.00	19	6,893	0.28%
2018/02/06	279	97.51	0	0.00	96.70	279	6,692	4.17%	大買/鉅額交易
2018/02/05	22	98.00	0	0.00	100.50	22	6,548	0.34%
2018/02/02	40	101.13	0	0.00	100.00	40	6,467	0.62%
2018/02/01	20	102.25	0	0.00	103.00	20	6,372	0.31%
2018/01/30	10	103.00	0	0.00	103.00	10	6,240	0.16%
2018/01/29	1	104.50	2	104.00	104.50	-1	6,165	-0.02%
2018/01/26	1	102.50	0	0.00	103.50	1	6,101	0.02%
2018/01/25	1	101.00	1	100.00	101.50	0	5,975	0.00%
2018/01/24	100	99.38	1	99.20	99.20	99	5,895	1.68%
2018/01/23	564	100.10	0	0.00	100.00	564	5,883	9.59%	大買/鉅額交易
2018/01/22	938	100.86	0	0.00	101.50	938	5,800	16.17%	大買/鉅額交易
2018/01/19	600	100.32	0	0.00	100.50	600	5,731	10.47%	大買/鉅額交易
2018/01/18	400	101.75	4.2	101.60	101.50	395.8	5,650	7.00%	大買/鉅額交易
2018/01/17	1,010	101.58	0	0.00	102.00	1,010	5,594	18.06%	大買/鉅額交易
2018/01/16	990	101.60	2	102.00	102.00	988	5,560	17.77%	大買/鉅額交易
2018/01/15	1	101.50	0	0.00	102.00	1	5,549	0.02%
2018/01/09	10	99.90	10	99.91	102.50	0	5,270	0.00%
2018/01/08	0	0.00	1,810	98.85	99.50	-1,810	5,132	-35.27%	大賣/鉅額交易
2018/01/05	0	0.00	309	98.54	98.40	-309	5,028	-6.14%	大賣/鉅額交易
2018/01/04	0	0.00	421	98.51	98.50	-421	5,055	-8.33%	大賣/鉅額交易
2018/01/03	0	0.00	20.1	98.45	98.50	-20.1	5,102	-0.39%
2018/01/02	0	0.00	9	98.36	98.10	-9	5,038	-0.18%