台化 (1326)-元大-新莊券商分點個股進出

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
52.4
漲跌
▼1.2
漲幅
-2.24%
成交量
12,772張
產業
上市塑膠類股
979人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台化 (1326)籌碼相關－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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
2024/04/19	5.4	52.66	13	53.05	52.40	-7.6	4,638	-0.16%
2024/04/18	2	53.30	0	0.00	53.60	2	4,458	0.05%
2024/04/17	0.2	53.80	1	53.51	53.60	-0.8	4,430	-0.02%
2024/04/16	7.1	54.39	0	0.00	53.90	7.1	4,398	0.16%
2024/04/12	1	54.90	0	0.00	55.30	1	4,279	0.02%
2024/04/11	0	0.00	3	55.30	55.50	-3	4,223	-0.07%
2024/04/10	10	56.00	5.1	56.50	56.10	4.9	4,184	0.12%
2024/04/09	4	55.58	1	55.90	55.90	3	4,209	0.07%
2024/04/08	0	0.00	2	54.60	55.10	-2	4,174	-0.05%
2024/04/03	2	55.25	1.1	55.48	55.10	0.9	4,177	0.02%
2024/04/02	0	0.00	1	56.00	55.90	-1	4,157	-0.02%
2024/04/01	8	56.05	1	55.90	56.10	7	4,189	0.17%
2024/03/29	0.1	55.50	2.5	55.38	55.20	-2.4	4,160	-0.06%
2024/03/28	12	54.60	0	0.00	54.70	12	4,129	0.29%
2024/03/27	1	55.40	0	0.00	55.10	1	4,193	0.02%
2024/03/26	1.1	54.38	4	55.53	55.60	-2.9	4,189	-0.07%
2024/03/25	2	54.60	2.1	54.40	54.60	-0.1	4,165	0.00%
2024/03/22	1	54.40	9	54.34	54.60	-8	4,170	-0.19%
2024/03/21	3	54.90	0	0.00	54.90	3	4,159	0.07%
2024/03/20	5.1	53.87	5.2	53.51	53.70	-0.1	4,202	0.00%
2024/03/19	6.1	54.85	0	0.00	54.70	6.1	4,127	0.15%
2024/03/18	3.5	55.27	0	0.00	55.10	3.5	4,128	0.08%
2024/03/15	0.1	55.48	10	55.30	55.60	-9.9	4,145	-0.24%
2024/03/14	0	0.00	2	55.80	55.90	-2	4,091	-0.05%
2024/03/13	2	54.95	0	0.00	54.90	2	4,071	0.05%
2024/03/12	1	55.60	1	55.60	55.70	0	4,042	0.00%
2024/03/11	0	0.00	1	55.20	55.30	-1	4,054	-0.02%
2024/03/08	33	54.60	1	54.80	54.80	32	4,076	0.79%
2024/03/07	4.1	54.63	1	55.10	55.00	3.1	4,048	0.08%
2024/03/06	9	55.10	0.1	55.30	55.00	8.9	3,998	0.22%
2024/03/05	18.1	55.31	3	55.07	55.00	15.1	4,058	0.37%
2024/03/04	3	55.77	0	0.00	55.70	3	4,026	0.07%
2024/03/01	7	56.16	2	56.20	56.10	5	4,065	0.12%
2024/02/29	0	56.39	1	56.50	57.20	-1	4,049	-0.02%
2024/02/27	0	56.10	1.3	56.35	56.10	-1.3	3,963	-0.03%
2024/02/26	1	56.10	1	56.40	56.40	0	3,947	0.00%
2024/02/23	0	56.76	1	56.60	56.60	-1	3,925	-0.03%
2024/02/22	3	57.00	0	0.00	56.80	3	3,984	0.08%
2024/02/20	0	58.00	0	0.00	57.90	0	4,012	0.00%
2024/02/19	0.5	58.10	1	57.90	58.10	-0.5	4,096	-0.01%
2024/02/16	3	57.00	4	56.73	57.40	-1	4,176	-0.02%
2024/02/15	3.1	56.30	0	0.00	56.50	3.1	4,172	0.07%
2024/02/05	1	57.00	0	0.00	57.10	1	4,077	0.02%
2024/01/31	0	56.75	0	0.00	56.60	0	4,044	0.00%
2024/01/30	4	57.60	24	57.37	56.80	-20	4,045	-0.49%
2024/01/29	33	58.02	1	58.20	57.90	32	4,067	0.79%
2024/01/26	4.2	57.58	0	0.00	57.70	4.2	4,057	0.10%
2024/01/25	5	56.62	1	56.50	56.60	4	4,031	0.10%
2024/01/24	2	56.55	0.4	56.00	56.80	1.6	4,041	0.04%
2024/01/23	5	55.58	3.1	55.59	55.70	1.9	4,043	0.05%
2024/01/22	17.1	55.60	0	0.00	55.60	17.1	4,008	0.43%
2024/01/19	14	55.96	0	0.00	55.90	14	3,970	0.35%
2024/01/18	6.1	56.03	1	56.00	55.80	5.1	3,962	0.13%
2024/01/17	9.2	56.22	1	56.10	55.80	8.2	3,929	0.21%
2024/01/16	60.5	57.17	0	0.00	57.00	60.5	3,771	1.61%
2024/01/15	3	59.87	0	0.00	59.70	3	3,487	0.09%
2024/01/12	0	60.40	0	60.40	60.10	0	3,487	0.00%
2024/01/11	1.1	60.22	0	0.00	60.30	1.1	3,525	0.03%
2024/01/10	3	60.43	0	0.00	60.30	3	3,706	0.08%
2024/01/09	5.5	60.82	0	0.00	60.80	5.5	3,701	0.15%
2024/01/05	1	61.10	0	0.00	61.00	1	3,757	0.03%
2024/01/04	2.3	61.13	0	0.00	61.10	2.3	3,802	0.06%
2024/01/03	9.1	61.13	0	0.00	61.10	9.1	3,849	0.24%
2024/01/02	0	62.05	0	0.00	62.30	0	3,797	0.00%
2023/12/29	3	62.30	0	0.00	62.30	3	3,809	0.08%
2023/12/28	0	0.00	1	62.40	62.80	-1	3,845	-0.03%
2023/12/27	1	62.60	40	62.63	62.60	-39	3,827	-1.02%
2023/12/26	2	61.75	0	0.00	61.70	2	3,790	0.05%
2023/12/25	5	61.16	0	0.00	61.50	5	3,797	0.13%
2023/12/22	16.1	61.56	2	61.20	61.40	14.1	3,852	0.37%
2023/12/21	2	62.40	0	0.00	62.90	2	3,782	0.05%
2023/12/20	11	62.52	0	62.96	63.00	11	3,762	0.29%
2023/12/19	39	62.90	0	0.00	62.80	39	3,695	1.06%
2023/12/18	2	63.40	0	0.00	63.50	2	3,728	0.05%
2023/12/15	0	0.00	1	64.00	63.70	-1	3,746	-0.03%
2023/12/14	1	63.70	1	63.40	63.50	0	3,661	0.00%
2023/12/13	220.1	62.70	0	0.00	62.60	220.1	3,642	6.04%	大買/鉅額交易
2023/12/12	0	63.06	0	0.00	63.00	0	3,713	0.00%
2023/12/11	0	63.30	0	0.00	63.40	0	3,781	0.00%
2023/12/08	1	63.20	2	63.20	63.30	-1	3,790	-0.03%
2023/12/07	0	63.50	0	0.00	63.30	0	3,775	0.00%
2023/12/06	5	63.50	0	0.00	63.40	5	3,776	0.13%
2023/12/04	0	0.00	1	64.00	63.70	-1	3,734	-0.03%
2023/12/01	0	64.28	0	0.00	64.00	0	3,729	0.00%
2023/11/29	0	64.47	1	64.60	64.30	-1	3,663	-0.03%
2023/11/28	0.1	64.50	0	0.00	64.50	0.1	3,670	0.00%
2023/11/27	1	63.50	0	0.00	63.30	1	3,716	0.03%
2023/11/24	2	63.60	0	0.00	64.00	2	3,727	0.05%
2023/11/22	3	64.57	0	0.00	64.50	3	3,729	0.08%
2023/11/21	1	64.90	0	0.00	65.00	1	3,766	0.03%
2023/11/20	0	64.00	0	0.00	63.80	0	3,747	0.00%
2023/11/17	0.1	64.70	1	64.40	64.20	-0.9	3,776	-0.02%
2023/11/16	2	64.20	8	64.81	65.00	-6	3,822	-0.16%
2023/11/15	2	63.50	30	63.62	64.00	-28	3,789	-0.74%
2023/11/14	2	62.40	0	0.00	62.60	2	3,811	0.05%
2023/11/07	0.1	63.00	1	63.00	63.20	-1	4,223	-0.02%
2023/11/06	5	62.50	6	63.00	63.20	-1	4,222	-0.02%
2023/11/03	0	0.00	15	61.40	62.30	-15	4,165	-0.36%
2023/11/02	1	61.40	0	0.00	61.20	1	4,160	0.02%
2023/10/31	1	60.80	0	0.00	60.90	1	4,207	0.02%
2023/10/26	7	61.09	0	0.00	60.60	7	4,262	0.16%
2023/10/25	10	61.65	0	0.00	61.60	10	4,212	0.24%
2023/10/24	0	61.80	0	0.00	61.60	0	4,199	0.00%
2023/10/23	23	61.60	0	0.00	61.60	23	4,212	0.55%
2023/10/20	0	62.30	0	0.00	62.00	0	4,208	0.00%
2023/10/19	0.1	63.50	0	0.00	63.20	0.1	4,183	0.00%
2023/10/18	0	0.00	23	64.69	64.80	-23	4,174	-0.55%
2023/10/17	1	63.60	0.1	63.80	63.70	0.9	3,985	0.02%
2023/10/16	0	0.00	24	63.50	63.80	-24	3,978	-0.60%
2023/10/12	1	62.50	5	63.00	63.00	-4	3,928	-0.10%
2023/10/04	18.1	60.36	0	0.00	60.20	18.1	3,916	0.46%
2023/10/02	17	61.49	0	0.00	61.40	17	3,937	0.43%
2023/09/28	6	61.42	0	0.00	61.50	6	4,040	0.15%
2023/09/27	1	61.70	0	0.00	61.70	1	4,062	0.02%
2023/09/26	0	63.20	0	0.00	63.20	0	4,044	0.00%
2023/09/25	5	64.00	0	0.00	64.10	5	4,040	0.12%
2023/09/22	3	64.10	0	0.00	64.10	3	4,098	0.07%
2023/09/21	0.2	64.40	2	64.40	63.90	-1.8	4,132	-0.04%
2023/09/20	15	65.40	1	65.10	64.80	14	4,099	0.34%
2023/09/18	0	64.80	0	0.00	64.30	0	4,046	0.00%
2023/09/14	0	0.00	0	66.00	66.00	0	3,921	0.00%
2023/09/13	1	65.00	3	64.90	65.10	-2	3,854	-0.05%
2023/09/08	0	0.00	3	63.50	63.50	-3	3,869	-0.08%
2023/09/05	0	64.00	0	0.00	63.80	0	3,869	0.00%
2023/09/04	1	64.50	0	0.00	64.40	1	3,870	0.03%
2023/09/01	1	63.20	6	63.02	63.30	-5	3,851	-0.13%
2023/08/31	0.3	62.03	0	0.00	62.00	0.3	3,818	0.01%
2023/08/29	2	60.80	0.4	61.00	61.80	1.7	3,678	0.04%
2023/08/25	1	60.80	0	0.00	60.70	1	3,740	0.03%
2023/08/24	4	60.48	11.6	60.61	60.70	-7.6	3,740	-0.20%
2023/08/23	10	60.50	0	0.00	60.50	10	3,701	0.27%
2023/08/22	34.1	60.60	0	0.00	60.50	34.1	3,662	0.93%
2023/08/21	10.2	61.45	8	61.60	61.20	2.2	3,589	0.06%
2023/08/18	11	62.26	1	61.98	62.10	10	3,536	0.28%
2023/08/17	183.3	60.30	3	62.20	62.00	180.3	3,448	5.23%	大買/鉅額交易
2023/08/16	9.1	62.22	0	0.00	62.80	9.1	3,251	0.28%
2023/08/15	7	63.81	0	0.00	63.60	7	3,197	0.22%
2023/08/14	2	64.50	0	0.00	64.60	2	3,138	0.06%
2023/08/11	2	65.80	0	0.00	65.70	2	3,178	0.06%
2023/08/10	0	0.00	1	66.20	65.90	-1	3,190	-0.03%
2023/08/08	1	65.60	0	0.00	65.40	1	3,182	0.03%
2023/08/07	1	66.71	0	0.00	66.50	1	3,151	0.03%
2023/08/04	1	67.00	7	66.97	67.00	-6	3,164	-0.19%
2023/08/02	4.2	65.58	1	65.50	65.40	3.2	3,104	0.10%
2023/08/01	0.8	66.76	3	66.40	66.50	-2.2	3,078	-0.07%
2023/07/31	1	65.70	10	65.80	65.40	-9	3,033	-0.30%
2023/07/28	0	65.30	0	0.00	65.10	0	3,002	0.00%
2023/07/27	0.1	65.50	1	65.30	65.30	-0.9	2,997	-0.03%
2023/07/26	0	0.00	0.2	65.19	65.40	-0.2	3,002	-0.01%
2023/07/25	2	64.10	0	0.00	64.10	2	2,982	0.07%
2023/07/24	2	64.20	0	0.00	64.10	2	2,977	0.07%
2023/07/21	12	64.35	1	64.50	64.10	11	2,980	0.37%
2023/07/20	10	64.40	2	64.45	64.70	8	2,951	0.27%
2023/07/19	3.1	64.31	10	64.30	64.30	-6.9	2,928	-0.24%
2023/07/17	0	0.00	2	64.80	64.80	-2	2,886	-0.07%
2023/07/14	0	65.10	0	0.00	65.00	0	2,892	0.00%
2023/07/13	1	64.10	21	64.78	64.10	-20	2,844	-0.70%
2023/07/12	11	63.92	2	64.30	64.30	9	2,811	0.32%
2023/07/11	3	64.23	0	0.00	64.20	3	2,804	0.11%
2023/07/10	8	63.64	0	0.00	63.60	8	2,789	0.29%
2023/07/07	2.3	63.59	0	0.00	63.70	2.3	2,762	0.08%
2023/07/06	9.2	64.56	0	0.00	64.40	9.2	2,708	0.34%
2023/07/05	12.3	65.89	0	0.00	65.60	12.3	2,585	0.48%
2023/07/04	2.1	66.51	0	66.70	66.30	2	2,515	0.08%
2023/07/03	3	67.00	0	0.00	67.00	3	2,466	0.12%
2023/06/30	5.1	67.19	0	0.00	67.10	5.1	2,459	0.21%
2023/06/29	2	67.60	0	0.00	67.60	2	2,423	0.08%
2023/06/28	0	68.00	1	67.90	67.60	-1	2,399	-0.04%
2023/06/21	1	68.30	0	0.00	68.10	1	2,381	0.04%
2023/06/20	0	0.00	1.2	67.95	67.90	-1.2	2,392	-0.05%
2023/06/19	0	68.10	0	0.00	67.80	0	2,403	0.00%
2023/06/16	1	68.10	2	68.10	68.00	-1	2,375	-0.04%
2023/06/15	2	68.10	0.8	68.50	68.40	1.2	2,327	0.05%
2023/06/14	0	68.40	2	68.40	68.40	-2	2,396	-0.08%
2023/06/13	0	0.00	2	68.80	68.60	-2	2,435	-0.08%
2023/06/12	1	68.80	1.1	68.83	68.80	-0.1	2,408	0.00%
2023/06/08	18	68.90	1	69.00	68.80	17	2,438	0.70%
2023/06/07	0	69.40	1	69.40	69.50	-1	2,496	-0.04%
2023/06/06	1	69.00	5	69.30	69.50	-4	2,507	-0.16%
2023/06/05	3	68.80	0	0.00	69.10	3	2,494	0.12%
2023/06/01	0	0.00	5.3	68.40	68.20	-5.3	2,519	-0.21%
2023/05/31	2	68.60	0	0.00	68.40	2	2,511	0.08%
2023/05/30	1	68.60	1	69.00	68.60	0	2,419	0.00%
2023/05/29	29	69.40	1.2	69.45	69.40	27.8	2,403	1.16%
2023/05/25	0	0.00	0.1	70.00	69.30	-0.1	2,432	0.00%
2023/05/24	0	0.00	3	69.50	70.00	-3	2,425	-0.12%
2023/05/23	0	0.00	2	70.05	70.10	-2	2,409	-0.08%
2023/05/22	0.1	69.80	0	0.00	70.00	0.1	2,364	0.00%
2023/05/19	0	0.00	1.1	70.20	70.30	-1.1	2,342	-0.05%
2023/05/18	0	0.00	1	69.50	69.90	-1	2,285	-0.04%
2023/05/17	0.3	69.02	19.1	69.60	69.70	-18.8	2,266	-0.83%
2023/05/16	0.1	68.50	0	0.00	69.10	0.1	2,201	0.00%
2023/05/15	1	67.20	0	0.00	67.80	1	2,182	0.05%
2023/05/10	6	68.03	20	68.86	68.40	-14	2,209	-0.63%
2023/05/09	20	68.64	1	69.40	69.40	19	2,200	0.86%
2023/05/08	0	0.00	0	69.10	68.40	0	2,206	0.00%
2023/05/05	1	68.80	0	0.00	69.00	1	2,180	0.05%
2023/05/04	1	68.70	2	68.70	69.00	-1	2,225	-0.04%
2023/05/03	0	69.00	0	0.00	68.80	0	2,242	0.00%
2023/05/02	0	0.00	1	69.20	69.30	-1	2,322	-0.04%
2023/04/28	1.1	69.02	1	69.20	68.90	0.1	2,426	0.00%
2023/04/27	0	0.00	1	69.00	69.00	-1	2,452	-0.04%
2023/04/26	0	0.00	20	69.20	69.30	-20	2,477	-0.81%
2023/04/21	0	0.00	2	69.00	69.30	-2	2,496	-0.08%
2023/04/20	2	68.60	0	0.00	68.80	2	2,512	0.08%
2023/04/18	0	0.00	0	69.70	69.50	0	2,566	0.00%
2023/04/17	1	69.60	0	0.00	69.90	1	2,568	0.04%
2023/04/13	0	69.95	0	0.00	70.10	0	2,580	0.00%
2023/04/12	1	70.10	9	70.13	70.10	-8	2,569	-0.31%
2023/04/11	0	0.00	10	69.86	70.00	-10	2,566	-0.39%
2023/04/07	0	0.00	1.8	69.24	69.40	-1.8	2,544	-0.07%
2023/04/06	1	69.10	0	0.00	68.80	1	2,544	0.04%
2023/03/31	5	69.30	0	0.00	69.10	5	2,542	0.20%
2023/03/30	62.2	69.24	0	0.00	69.40	62.2	2,522	2.47%
2023/03/29	1	69.50	0	0.00	69.80	1	2,504	0.04%
2023/03/28	0.1	69.40	0	0.00	69.50	0.1	2,507	0.00%
2023/03/27	3	68.77	0	0.00	69.40	3	2,505	0.12%
2023/03/24	1	68.80	0	0.00	68.80	1	2,571	0.04%
2023/03/23	2.1	69.26	2.3	69.01	69.60	-0.2	2,560	-0.01%
2023/03/22	0	0.00	1	68.59	68.30	-1	2,562	-0.04%
2023/03/21	4	68.00	0	0.00	68.10	4	2,583	0.16%
2023/03/20	2	68.25	0	0.00	68.00	2	2,584	0.08%
2023/03/17	1	68.00	10	68.16	68.50	-9	2,604	-0.35%
2023/03/16	2.3	67.21	0	0.00	67.50	2.3	2,565	0.09%
2023/03/14	3.3	68.50	0	0.00	68.40	3.3	2,550	0.13%
2023/03/13	4	68.73	4	68.90	69.10	0	2,525	0.00%
2023/03/10	12.1	69.53	0	0.00	69.40	12.1	2,508	0.48%
2023/03/09	5	70.38	0	0.00	70.20	5	2,493	0.20%
2023/03/08	3.1	70.87	0	0.00	71.10	3.1	2,544	0.12%
2023/03/07	5	70.80	0	0.00	70.90	5	2,551	0.20%
2023/03/06	3.3	70.38	2	70.55	70.90	1.3	2,582	0.05%
2023/03/02	0	70.40	0	71.00	70.40	0	2,654	0.00%
2023/03/01	26	70.51	0	0.00	70.50	26	2,675	0.97%
2023/02/24	2	71.80	0	0.00	71.20	2	2,682	0.07%
2023/02/23	0.1	72.10	21	71.86	71.90	-20.9	2,671	-0.78%
2023/02/22	1	71.10	4	71.08	71.60	-3	2,671	-0.11%
2023/02/21	0	71.40	0	0.00	71.60	0	2,673	0.00%
2023/02/20	0	0.00	2	71.40	71.60	-2	2,739	-0.07%
2023/02/16	0	71.50	0.6	71.00	71.20	-0.6	2,887	-0.02%
2023/02/15	6	71.25	0	0.00	71.00	6	2,974	0.20%
2023/02/14	0	0.00	1	71.80	71.40	-1	2,974	-0.03%
2023/02/13	9	70.40	0	0.00	70.90	9	3,009	0.30%
2023/02/10	1	70.60	0	0.00	70.90	1	3,019	0.03%
2023/02/09	6	71.00	0	0.00	70.90	6	3,030	0.20%
2023/02/08	0	71.50	0	0.00	71.20	0	3,029	0.00%
2023/02/07	2	71.25	3	71.80	71.30	-1	3,038	-0.03%
2023/02/06	23	71.20	0	0.00	71.00	23	3,030	0.76%
2023/02/03	6	71.47	0	0.00	71.50	6	3,035	0.20%
2023/02/02	2	71.85	1	72.20	72.00	1	3,065	0.03%
2023/02/01	20	72.40	0	0.00	72.60	20	3,075	0.65%
2023/01/31	1	72.50	0	0.00	72.20	1	3,119	0.03%
2023/01/30	0	0.00	23	73.73	74.00	-23	3,078	-0.75%
2023/01/17	1	72.10	0	0.00	72.60	1	3,002	0.03%
2023/01/16	0	72.40	0	0.00	72.90	0	3,007	0.00%
2023/01/13	0	0.00	1	72.40	72.40	-1	2,984	-0.03%
2023/01/12	10	71.50	0	0.00	71.20	10	3,083	0.32%
2023/01/11	0	0.00	6	71.90	71.20	-6	3,105	-0.19%
2023/01/10	2	72.35	0	0.00	72.50	2	3,120	0.06%
2023/01/09	0	0.00	5	72.42	73.50	-5	3,119	-0.16%
2023/01/06	0	0.00	2	71.50	71.30	-2	3,091	-0.06%
2023/01/05	0	0.00	1	71.20	70.90	-1	3,149	-0.03%
2022/12/27	1	70.90	0	0.00	70.80	1	3,307	0.03%
2022/12/22	0	0.00	0	70.00	69.90	0	3,478	0.00%
2022/12/20	1	69.60	0	70.50	69.20	1	3,547	0.03%
2022/12/19	2	70.30	0	0.00	70.40	2	3,570	0.06%
2022/12/14	1	71.50	1	72.00	71.50	0	3,577	0.00%
2022/12/13	1	70.50	0	0.00	70.40	1	3,554	0.03%
2022/12/12	1	70.41	0	0.00	71.00	1	3,533	0.03%
2022/12/09	13	70.90	1	71.20	70.90	12	3,604	0.33%
2022/12/08	2	71.05	1	72.00	71.10	1	3,599	0.03%
2022/12/07	2	72.70	0	0.00	72.70	2	3,588	0.06%
2022/12/06	0	73.70	0	74.10	73.90	0	3,560	0.00%
2022/12/01	0	75.70	3	75.27	75.40	-3	3,609	-0.08%
2022/11/30	0	73.80	1	73.80	76.10	-1	3,573	-0.03%
2022/11/29	0	0.00	6	73.92	74.00	-6	3,500	-0.17%
2022/11/28	2	73.00	0	0.00	73.40	2	3,502	0.06%
2022/11/25	0	73.70	0	0.00	74.00	0	3,537	0.00%
2022/11/24	2	73.55	1	73.70	73.80	1	3,513	0.03%
2022/11/18	1	72.30	0	0.00	72.00	1	3,473	0.03%
2022/11/16	0.1	73.35	7	72.80	73.30	-6.9	3,473	-0.20%
2022/11/15	0	0.00	64	74.10	74.40	-64	3,422	-1.87%
2022/11/14	0	0.00	29.2	73.50	74.00	-29.2	3,372	-0.87%
2022/11/11	0	0.00	40.1	72.08	72.50	-40.1	3,289	-1.22%
2022/11/10	0	0.00	2	70.50	70.80	-2	3,235	-0.06%
2022/11/09	0.1	70.30	1	70.30	70.50	-1	3,233	-0.03%
2022/11/08	0	0.00	13	70.10	70.10	-13	3,200	-0.41%
2022/11/07	1	69.10	1	69.30	69.80	0	3,210	0.00%
2022/11/03	2	68.50	0	0.00	68.70	2	3,219	0.06%
2022/10/31	0	0.00	1	68.40	69.50	-1	3,193	-0.03%
2022/10/28	0.5	68.10	0	0.00	67.70	0.5	3,223	0.02%
2022/10/27	0.1	69.10	0	0.00	69.00	0.1	3,216	0.00%
2022/10/25	0.1	68.00	0	0.00	68.60	0.1	3,204	0.00%
2022/10/21	0	0.00	1	67.70	68.00	-1	3,189	-0.03%
2022/10/20	1	66.40	1	66.80	67.90	0	3,193	0.00%
2022/10/19	0	0.00	30	68.40	68.10	-30	3,120	-0.96%
2022/10/17	0	64.90	2	65.30	66.50	-2	3,150	-0.06%
2022/10/14	31	65.82	0	0.00	65.80	31	3,216	0.96%
2022/10/13	2.1	65.56	0	0.00	65.40	2.1	3,295	0.06%
2022/10/11	3	67.43	0	0.00	67.30	3	3,394	0.09%
2022/10/06	0	0.00	2	68.70	68.80	-2	3,438	-0.06%
2022/10/05	2	68.90	0.1	68.80	69.00	2	3,552	0.05%
2022/10/04	0.1	69.00	2	69.00	68.80	-2	3,777	-0.05%
2022/10/03	0	0.00	12	69.20	68.80	-12	3,777	-0.32%
2022/09/28	1	67.00	0	0.00	67.20	1	3,856	0.03%
2022/09/27	0.3	68.00	0	0.00	67.60	0.3	3,893	0.01%
2022/09/22	1	67.30	0	0.00	67.70	1	4,047	0.03%
2022/09/21	2	67.55	0	0.00	67.70	2	4,087	0.05%
2022/09/20	0	68.10	0	0.00	68.00	0	4,238	0.00%
2022/09/16	0.1	68.18	0	0.00	67.80	0.1	4,474	0.00%
2022/09/15	0.1	68.22	0	0.00	68.70	0.1	4,474	0.00%
2022/09/14	4	68.25	0	0.00	68.10	4	4,484	0.09%
2022/09/12	0.1	69.10	0.4	69.27	69.30	-0.4	4,541	-0.01%
2022/09/07	3	67.07	0	0.00	67.00	3	4,643	0.06%
2022/09/06	0	0.00	0.6	68.11	68.20	-0.6	4,676	-0.01%
2022/09/05	2	67.70	0	0.00	67.70	2	4,717	0.04%
2022/09/02	6	67.18	0	0.00	67.00	6	4,785	0.13%
2022/09/01	3	67.33	0	0.00	67.50	3	4,805	0.06%
2022/08/30	3	68.23	0	0.00	68.40	3	4,812	0.06%
2022/08/29	1.1	68.53	0	0.00	68.60	1.1	4,797	0.02%
2022/08/26	3	70.10	0	0.00	69.90	3	4,776	0.06%
2022/08/24	1	69.50	0	0.00	69.70	1	4,810	0.02%
2022/08/23	1	69.80	0	0.00	69.50	1	5,138	0.02%
2022/08/22	1.1	69.63	0	0.00	70.50	1.1	5,233	0.02%
2022/08/17	2	70.25	0	0.00	70.60	2	5,428	0.04%
2022/08/16	3	70.07	0	0.00	70.00	3	5,402	0.06%
2022/08/11	0	0.00	5	69.20	69.30	-5	5,491	-0.09%
2022/08/10	3	67.87	0	0.00	68.30	3	5,530	0.05%
2022/08/09	0	68.70	0	0.00	68.60	0	5,536	0.00%
2022/08/05	0	0.00	11	69.22	69.10	-11	5,613	-0.20%
2022/08/04	121	68.60	0	68.50	69.00	121	5,669	2.13%	大買/鉅額交易
2022/08/03	33	68.60	0.2	68.90	69.30	32.8	5,633	0.58%
2022/08/02	2	68.60	1	68.70	68.90	1	5,637	0.02%
2022/07/29	1	69.80	10	69.50	70.00	-9	5,627	-0.16%
2022/07/27	0	0.00	1	68.50	68.70	-1	5,588	-0.02%
2022/07/26	6	68.57	0	0.00	68.40	6	5,569	0.11%
2022/07/25	0	0.00	1.1	68.80	68.90	-1.1	5,547	-0.02%
2022/07/22	4	67.50	0	68.40	67.80	4	5,591	0.07%
2022/07/21	1	67.39	0.1	67.75	67.70	0.9	5,545	0.02%
2022/07/20	4	66.80	13.1	67.21	66.80	-9.1	5,537	-0.16%
2022/07/19	4	66.33	1.7	66.53	66.50	2.3	5,517	0.04%
2022/07/18	0	0.00	4	65.50	65.80	-4	5,492	-0.07%
2022/07/15	2.1	65.60	0	0.00	65.60	2.1	5,469	0.04%
2022/07/14	6.7	65.74	0	66.50	66.10	6.7	5,564	0.12%
2022/07/13	6	66.63	0	0.00	66.30	6	5,517	0.11%
2022/07/12	44	65.57	0	0.00	64.60	44	5,386	0.82%
2022/07/08	19.1	70.27	0	0.00	70.10	19.1	5,154	0.37%
2022/07/07	1.2	71.00	10	70.10	70.70	-8.8	5,095	-0.17%
2022/07/06	3.2	71.48	0	0.00	71.20	3.2	5,061	0.06%
2022/07/05	5.1	72.61	0	0.00	72.80	5.1	4,998	0.10%
2022/07/04	1	73.70	0	0.00	73.80	1	4,933	0.02%
2022/07/01	3	73.93	0	74.00	73.70	3	4,933	0.06%
2022/06/30	5	75.36	0	0.00	74.70	5	4,919	0.10%
2022/06/29	3.1	76.51	0	0.00	76.30	3.1	4,856	0.06%
2022/06/28	7.2	77.05	1	77.60	76.80	6.2	4,802	0.13%
2022/06/24	20	81.30	3	81.50	81.40	17	4,602	0.37%
2022/06/23	0	0.00	5	80.56	80.60	-5	4,571	-0.11%
2022/06/22	6	81.10	5	81.10	80.80	1	4,557	0.02%
2022/06/21	0	0.00	1	81.20	81.20	-1	4,575	-0.02%
2022/06/20	1.1	80.04	0	0.00	80.00	1.1	4,572	0.02%
2022/06/17	0	0.00	1	81.40	81.30	-1	4,552	-0.02%
2022/06/16	3	82.03	0	0.00	81.50	3	4,496	0.07%
2022/06/15	0	0.00	3	81.93	81.80	-3	4,522	-0.07%
2022/06/10	0	0.00	2	82.50	82.50	-2	4,494	-0.05%
2022/06/02	0	0.00	1	81.80	81.70	-1	4,594	-0.02%
2022/06/01	0	0.00	4	82.03	81.70	-4	4,675	-0.09%
2022/05/31	0	0.00	1.1	81.87	82.00	-1.1	4,704	-0.02%
2022/05/30	0	0.00	107	81.51	81.70	-107	4,399	-2.43%	大賣/鉅額交易
2022/05/27	0	0.00	1	81.00	81.00	-1	4,339	-0.02%
2022/05/24	0	0.00	3	79.80	80.00	-3	4,370	-0.07%
2022/05/20	0	0.00	3	79.60	79.70	-3	4,387	-0.07%
2022/05/19	0.1	78.30	0	0.00	78.40	0.1	4,345	0.00%
2022/05/17	0.2	77.80	0	0.00	78.40	0.2	4,302	0.00%
2022/05/12	3.1	77.27	0	0.00	76.10	3.1	4,236	0.07%
2022/05/11	2	78.20	1	78.20	78.20	1	4,168	0.02%
2022/05/10	3	78.60	0	0.00	78.70	3	4,149	0.07%
2022/05/09	0	0.00	0	78.80	78.60	0	4,120	0.00%
2022/05/06	0	79.20	0	0.00	79.20	0	4,111	0.00%
2022/05/05	3	79.80	0	0.00	79.70	3	4,120	0.07%
2022/05/04	0	0.00	1	80.30	80.00	-1	4,118	-0.02%
2022/04/28	1.1	78.93	0	0.00	79.90	1.1	4,266	0.03%
2022/04/27	1	79.20	0.1	79.60	79.10	0.9	4,229	0.02%
2022/04/25	1	79.40	1	80.00	80.20	0	4,143	0.00%
2022/04/22	0	80.40	1	80.60	81.10	-1	4,059	-0.02%
2022/04/21	0	0.00	2	80.20	80.90	-2	3,986	-0.05%
2022/04/20	0	0.00	15.3	80.02	80.00	-15.3	3,933	-0.39%
2022/04/18	1	78.90	0	0.00	79.00	1	3,840	0.03%
2022/04/15	0	0.00	1	79.70	79.30	-1	3,837	-0.03%
2022/04/14	0	0.00	12	79.60	79.70	-12	3,845	-0.31%
2022/04/12	1	78.50	0	0.00	78.60	1	3,835	0.03%
2022/04/11	103.2	79.38	0	0.00	78.50	103.2	3,810	2.71%	大買/鉅額交易
2022/04/07	16	78.84	0	0.00	78.70	16	3,802	0.42%
2022/04/06	0	0.00	0.2	79.50	79.90	-0.2	3,729	0.00%
2022/04/01	1	78.80	1	78.80	79.00	0	3,690	0.00%
2022/03/31	1.1	78.91	0	0.00	79.00	1.1	3,652	0.03%
2022/03/30	1	78.90	1	78.90	79.00	0	3,613	0.00%
2022/03/29	12	78.85	0.2	79.20	79.00	11.8	3,545	0.33%
2022/03/28	2.1	78.96	0	0.00	79.00	2.1	3,487	0.06%
2022/03/25	4	79.50	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	0.1	80.40	0.1	80.30	80.20	0	3,386	0.00%
2022/03/21	1	80.00	0.1	80.30	80.20	0.9	3,354	0.03%
2022/03/18	3	79.87	1	79.70	79.90	2	3,360	0.06%
2022/03/17	0	0.00	3	80.60	80.40	-3	3,278	-0.09%
2022/03/16	0.1	79.20	0	0.00	79.60	0.1	3,199	0.00%
2022/03/14	2.3	79.34	1	79.10	79.40	1.3	3,156	0.04%
2022/03/11	14	79.10	0	0.00	79.20	14	3,137	0.45%
2022/03/10	3.2	79.88	1	80.20	80.40	2.2	3,057	0.07%
2022/03/09	4	78.90	0	0.00	78.60	4	3,023	0.13%
2022/03/08	7	78.99	9	78.69	78.50	-2	2,998	-0.07%
2022/03/07	3	79.97	0	0.00	79.70	3	2,921	0.10%
2022/03/04	0	80.80	11.1	81.53	81.90	-11.1	2,972	-0.37%
2022/03/03	0	0.00	1	81.70	82.00	-1	2,961	-0.03%
2022/03/02	0.2	81.29	2	81.10	81.70	-1.8	2,999	-0.06%
2022/03/01	1	81.10	4	81.00	81.10	-3	2,958	-0.10%
2022/02/25	2	78.80	0	0.00	79.00	2	2,895	0.07%
2022/02/24	0	0.00	0.1	79.40	79.30	-0.1	2,832	0.00%
2022/02/23	1	79.70	0	0.00	80.10	1	2,778	0.04%
2022/02/22	1	79.60	0	0.00	79.90	1	2,788	0.04%
2022/02/21	1	80.10	1	80.10	80.70	0	2,749	0.00%
2022/02/18	2	81.00	0	0.00	80.60	2	2,783	0.07%
2022/02/17	0	0.00	3	81.20	81.10	-3	2,808	-0.11%
2022/02/15	0.4	80.10	0	0.00	79.60	0.4	2,804	0.01%
2022/02/11	0.1	80.44	1	80.50	80.60	-0.9	2,842	-0.03%
2022/02/10	0	80.20	0	0.00	80.70	0	2,884	0.00%
2022/02/07	0	0.00	1	80.10	80.10	-1	2,928	-0.03%
2022/01/26	1	78.50	0	0.00	78.80	1	2,914	0.03%
2022/01/25	7	78.06	0	0.00	78.60	7	2,948	0.24%
2022/01/24	4	79.08	0	0.00	79.00	4	2,895	0.14%
2022/01/21	4.1	79.15	0	0.00	79.20	4.1	2,949	0.14%
2022/01/20	1	80.00	0	0.00	79.80	1	2,933	0.03%
2022/01/19	8.2	80.10	0	0.00	79.90	8.2	2,960	0.28%
2022/01/18	3	80.43	0	0.00	80.50	3	2,965	0.10%
2022/01/17	2	80.45	0	0.00	80.50	2	3,009	0.07%
2022/01/14	3	80.83	0	0.00	80.90	3	3,052	0.10%
2022/01/13	1	81.80	15	81.78	81.70	-14	3,232	-0.43%
2022/01/11	1	80.50	0	0.00	81.20	1	3,264	0.03%
2022/01/07	0.1	80.30	1.2	81.15	80.60	-1.2	3,284	-0.04%
2022/01/06	1	80.50	0	0.00	81.00	1	3,301	0.03%
2022/01/05	1	80.00	0	0.00	80.90	1	3,342	0.03%
2022/01/04	1	80.40	0	80.60	80.50	1	3,497	0.03%
2022/01/03	2	80.70	2	81.30	80.80	0	3,533	0.00%
2021/12/28	0	0.00	3	80.70	81.00	-3	3,757	-0.08%
2021/12/27	2	80.60	2.1	80.45	80.70	-0.1	3,790	0.00%
2021/12/23	0	80.10	0	0.00	80.40	0	3,950	0.00%
2021/12/22	0	79.80	0	0.00	79.80	0	4,024	0.00%
2021/12/21	0.1	79.63	1	79.70	79.90	-0.9	4,074	-0.02%
2021/12/20	2	78.85	0	0.00	78.80	2	4,123	0.05%
2021/12/17	0	79.30	1	79.30	79.30	-1	4,109	-0.02%
2021/12/16	4	79.10	0	0.00	79.00	4	4,108	0.10%
2021/12/15	1.1	79.03	0	0.00	79.30	1.1	4,182	0.03%
2021/12/14	0	0.00	0	79.60	79.40	0	4,258	0.00%
2021/12/10	1	80.00	0	0.00	80.00	1	4,289	0.02%
2021/12/09	0	0.00	0.1	80.60	80.70	-0.1	4,301	0.00%
2021/12/08	0.1	80.60	1	81.10	80.60	-0.9	4,298	-0.02%
2021/12/07	0	0.00	19	80.05	80.50	-19	4,267	-0.45%
2021/12/06	2	78.90	0	0.00	79.70	2	4,255	0.05%
2021/12/03	1	79.40	0	0.00	79.30	1	4,265	0.02%
2021/12/02	0.1	79.50	0	0.00	79.70	0.1	4,258	0.00%
2021/12/01	0	0.00	1	79.30	79.40	-1	4,260	-0.02%
2021/11/30	12.5	78.73	0	0.00	78.10	12.5	4,272	0.29%
2021/11/29	1	79.00	0	0.00	79.30	1	4,134	0.02%
2021/11/26	16	79.68	0	0.00	79.40	16	4,117	0.39%
2021/11/25	3	80.13	0	0.00	80.10	3	4,120	0.07%
2021/11/24	0.2	80.30	6	80.60	80.30	-5.8	4,148	-0.14%
2021/11/23	3.1	80.27	2	80.10	80.10	1.1	4,174	0.03%
2021/11/22	7	80.40	0	0.00	80.20	7	4,184	0.17%
2021/11/19	1	80.80	0	0.00	80.80	1	4,171	0.02%
2021/11/18	4	80.80	2	81.10	81.10	2	4,187	0.05%
2021/11/17	1.1	80.74	0	0.00	81.00	1.1	4,171	0.03%
2021/11/11	11	80.45	0	0.00	80.40	11	4,255	0.26%
2021/11/10	3	80.67	0	0.00	80.50	3	4,245	0.07%
2021/11/09	1	80.60	0	0.00	80.60	1	4,233	0.02%
2021/11/08	1	80.40	13	80.50	80.70	-12	4,179	-0.29%
2021/11/04	10	80.10	0	0.00	80.60	10	4,162	0.24%
2021/11/03	0.2	80.60	0	0.00	80.40	0.2	4,186	0.00%
2021/11/02	5	80.54	7	81.10	80.30	-2	4,242	-0.05%
2021/11/01	0.1	80.70	1	80.70	80.70	-0.9	4,212	-0.02%
2021/10/29	1.9	80.58	0	0.00	80.50	1.9	4,206	0.05%
2021/10/28	3	80.70	2	80.80	80.80	1	4,156	0.02%
2021/10/27	3	80.80	0	0.00	81.10	3	4,157	0.07%
2021/10/26	1	81.20	1	81.60	81.20	0	4,144	0.00%
2021/10/25	1	81.20	0	0.00	80.90	1	4,131	0.02%
2021/10/22	16	81.36	0	0.00	81.20	16	4,199	0.38%
2021/10/21	2.1	81.68	0	0.00	82.20	2.1	4,237	0.05%
2021/10/20	6.1	81.87	1	82.40	82.20	5.1	4,137	0.12%
2021/10/19	0	0.00	11	82.40	82.00	-11	4,113	-0.27%
2021/10/18	4	82.20	6	82.90	82.30	-2	4,098	-0.05%
2021/10/15	1	82.20	12	82.80	82.90	-11	4,123	-0.27%
2021/10/14	0	0.00	0	82.30	82.10	0	4,171	0.00%
2021/10/13	7	82.70	7	83.60	82.40	0	4,189	0.00%
2021/10/12	11	82.17	0.1	83.10	83.10	11	4,141	0.26%
2021/10/08	10.1	84.45	14	84.51	84.40	-3.9	4,024	-0.10%
2021/10/07	16.3	84.14	12	84.40	84.20	4.3	4,020	0.11%
2021/10/06	1.1	83.11	8	82.88	83.50	-7	3,963	-0.18%
2021/10/04	12	82.20	1	82.40	82.50	11	3,929	0.28%
2021/10/01	16.3	81.79	0	0.00	82.00	16.3	3,923	0.42%
2021/09/30	1	82.80	5	83.80	83.90	-4	3,882	-0.10%
2021/09/29	1	84.27	0	0.00	83.50	1	3,875	0.03%
2021/09/28	1	83.77	11	83.26	84.40	-10	3,867	-0.26%
2021/09/24	0	0.00	1	82.50	82.20	-1	4,004	-0.02%
2021/09/23	0.1	81.40	0	0.00	81.30	0.1	4,011	0.00%
2021/09/22	12	81.14	0	0.00	80.50	12	4,018	0.30%
2021/09/17	11	83.00	0	0.00	82.30	11	3,947	0.28%
2021/09/14	1	82.90	6	82.95	83.20	-5	3,931	-0.13%
2021/09/13	0	0.00	1	82.80	82.80	-1	3,941	-0.03%
2021/09/10	1	81.60	1	82.10	82.10	0	3,995	0.00%
2021/09/08	1	82.20	0	0.00	82.20	1	4,188	0.02%
2021/09/07	1	82.20	2	82.65	82.70	-1	4,220	-0.02%
2021/09/06	0	82.50	0	0.00	82.20	0	4,240	0.00%
2021/09/03	0	0.00	1	82.90	83.00	-1	4,247	-0.02%
2021/09/02	1	82.32	0	0.00	81.90	1	4,260	0.02%
2021/09/01	1	82.80	0	0.00	83.10	1	4,298	0.02%
2021/08/31	0.1	82.95	0.2	84.10	84.10	-0.1	4,317	0.00%
2021/08/30	0	0.00	1.1	83.36	83.90	-1.1	4,287	-0.02%
2021/08/27	0	0.00	2.2	82.03	82.50	-2.2	4,292	-0.05%
2021/08/26	1	80.70	3.2	80.70	80.70	-2.2	4,347	-0.05%
2021/08/25	0	0.00	7	81.60	81.60	-7	4,448	-0.16%
2021/08/24	1	80.50	1	80.80	81.30	0	4,496	0.00%
2021/08/23	1	80.30	0	0.00	80.10	1	4,522	0.02%
2021/08/20	4	79.48	10	79.87	79.10	-6	4,599	-0.13%
2021/08/19	12	80.13	0	80.60	80.20	12	4,678	0.26%
2021/08/18	1	81.40	1	81.70	81.70	0	4,660	0.00%
2021/08/16	0	0.00	1	82.10	81.30	-1	4,736	-0.02%
2021/08/13	11	81.43	0	0.00	81.70	11	4,798	0.23%
2021/08/11	3	82.23	0	0.00	82.70	3	4,900	0.06%
2021/08/10	2	82.20	0	0.00	82.00	2	4,936	0.04%
2021/08/06	0	0.00	1	83.31	83.70	-1	5,090	-0.02%
2021/08/05	4	83.00	0	0.00	83.10	4	5,154	0.08%
2021/08/04	0	0.00	1	83.20	83.10	-1	5,345	-0.02%
2021/08/03	1	82.90	0	0.00	83.10	1	5,428	0.02%
2021/08/02	1	82.80	13	82.99	83.30	-12	5,497	-0.22%
2021/07/30	0	0.00	2.1	82.41	82.20	-2.1	5,650	-0.04%
2021/07/29	0	81.70	14	81.32	81.90	-14	5,738	-0.24%
2021/07/28	7.2	80.27	4.1	81.15	81.20	3.2	5,801	0.05%
2021/07/27	6.1	80.91	0	0.00	80.60	6.1	5,853	0.10%
2021/07/26	14	83.44	0	0.00	83.20	14	5,844	0.24%
2021/07/23	3	84.27	1	84.40	84.20	2	5,819	0.03%
2021/07/22	1	83.90	8	83.81	84.20	-7	5,862	-0.12%
2021/07/21	3.1	83.20	2	83.00	82.90	1.1	5,936	0.02%
2021/07/20	9.3	83.50	0.1	83.70	83.30	9.2	5,925	0.16%
2021/07/19	6	84.50	13	84.72	85.00	-7	5,918	-0.12%
2021/07/16	0.1	85.30	0	0.00	85.70	0.1	6,017	0.00%
2021/07/15	14	85.37	0	0.00	85.30	14	6,114	0.23%
2021/07/14	0	0.00	5	85.62	85.90	-5	6,211	-0.08%
2021/07/13	0	0.00	6	85.08	85.40	-6	6,460	-0.09%
2021/07/12	0.1	85.10	100	85.60	85.00	-99.9	6,581	-1.52%
2021/07/09	115.1	84.49	1	84.40	85.10	114.1	6,707	1.70%	大買/鉅額交易
2021/07/08	14	85.52	0	0.00	85.60	14	6,717	0.21%
2021/07/07	10	85.92	0	0.00	85.80	10	6,778	0.15%
2021/07/06	2	86.60	8.2	86.94	86.80	-6.2	6,876	-0.09%
2021/07/05	13	86.32	6	86.13	86.50	7	6,920	0.10%
2021/07/02	56.2	85.93	25	86.83	85.10	31.2	6,888	0.45%
2021/07/01	13	84.98	2.5	85.50	85.00	10.5	6,789	0.15%
2021/06/30	3	84.80	0	0.00	84.70	3	6,742	0.04%
2021/06/29	10	84.20	2	84.50	84.60	8	6,760	0.12%
2021/06/28	1	85.00	0	0.00	85.00	1	6,763	0.01%
2021/06/25	0	0.00	2	84.45	84.60	-2	6,794	-0.03%
2021/06/24	0	0.00	1	84.00	84.40	-1	6,788	-0.01%
2021/06/23	1	83.90	0	0.00	84.50	1	6,814	0.01%
2021/06/22	2	83.45	2	83.35	83.30	0	6,792	0.00%
2021/06/21	1.1	82.96	3	82.67	82.80	-1.9	6,806	-0.03%
2021/06/18	31.2	84.00	0	0.00	83.30	31.2	6,803	0.46%
2021/06/17	8	85.19	1	85.30	85.30	7	6,680	0.10%
2021/06/16	0	0.00	1	85.50	86.10	-1	6,907	-0.01%
2021/06/15	1	85.20	0	0.00	85.20	1	6,967	0.01%
2021/06/11	2	86.20	0	0.00	85.80	2	7,030	0.03%
2021/06/09	3	85.17	1	85.00	85.60	2	7,140	0.03%
2021/06/08	6	86.63	1	86.50	86.40	5	7,132	0.07%
2021/06/07	0.3	87.70	0	0.00	87.60	0.3	7,242	0.00%
2021/06/04	1	87.70	0	0.00	87.70	1	7,251	0.01%
2021/06/03	3.1	88.80	4	89.38	88.50	-0.9	7,285	-0.01%
2021/06/02	4	88.70	5	88.72	88.90	-1	7,395	-0.01%
2021/06/01	4	86.53	0	0.00	87.20	4	7,390	0.05%
2021/05/28	1	85.10	8	85.31	85.40	-7	7,599	-0.09%
2021/05/27	2	83.85	0	0.00	84.70	2	7,607	0.03%
2021/05/26	7	84.40	0	0.00	84.50	7	7,760	0.09%
2021/05/25	0	0.00	5.1	85.79	85.40	-5.1	7,989	-0.06%
2021/05/24	6	83.55	8	83.70	83.70	-2	8,031	-0.02%
2021/05/21	6	84.80	7	85.80	84.20	-1	8,167	-0.01%
2021/05/20	0	0.00	11.2	83.99	84.20	-11.2	8,134	-0.14%
2021/05/19	1	84.20	11	84.45	83.70	-10	8,130	-0.12%
2021/05/18	12	83.49	0	0.00	83.60	12	8,139	0.15%
2021/05/17	7	80.86	19	81.12	80.90	-12	8,238	-0.15%
2021/05/14	0	0.00	10	83.70	82.90	-10	8,149	-0.12%
2021/05/13	16	82.93	3	81.97	81.50	13	8,098	0.16%
2021/05/12	8	84.18	2	85.00	83.60	6	7,984	0.08%
2021/05/11	3.4	89.69	5	90.90	89.10	-1.6	7,814	-0.02%
2021/05/10	10	90.60	8	91.41	91.60	2	7,731	0.03%
2021/05/07	51.2	90.64	13	90.68	90.70	38.2	7,767	0.49%
2021/05/06	2	92.80	5	92.98	94.00	-3	7,655	-0.04%
2021/05/05	20	91.50	16	91.91	91.10	4	7,561	0.05%
2021/05/04	12	89.70	15	91.49	89.60	-3	7,555	-0.04%
2021/05/03	41	90.72	39	91.98	90.30	2	7,443	0.03%
2021/04/29	0	0.00	0.2	91.30	90.90	-0.2	7,436	0.00%
2021/04/28	1	92.90	0	0.00	91.90	1	7,453	0.01%
2021/04/27	0	0.00	1	93.00	93.00	-1	7,564	-0.01%
2021/04/26	0	0.00	3	92.67	93.00	-3	7,511	-0.04%
2021/04/23	2	92.00	7.5	92.67	92.80	-5.5	7,549	-0.07%
2021/04/22	12	93.93	18	93.86	93.20	-6	7,563	-0.08%
2021/04/21	1	93.00	13	93.15	93.00	-12	7,472	-0.16%
2021/04/20	0	0.00	4	94.70	94.80	-4	7,421	-0.05%
2021/04/19	1	95.10	20	94.90	95.20	-19	7,363	-0.26%
2021/04/16	6	91.08	54	91.53	92.00	-48	7,156	-0.67%
2021/04/15	1.5	90.00	21	90.01	90.10	-19.5	7,145	-0.27%
2021/04/14	0	0.00	9	88.32	88.30	-9	7,133	-0.13%
2021/04/13	61	88.70	1	88.80	88.40	60	7,141	0.84%
2021/04/12	23	88.52	7	88.93	88.60	16	7,135	0.22%
2021/04/09	3	88.23	13.1	88.23	88.50	-10.1	7,101	-0.14%
2021/04/08	4	87.15	1	87.20	87.30	3	7,170	0.04%
2021/04/06	0	0.00	12	87.78	87.80	-12	7,439	-0.16%
2021/04/01	2	87.00	1	87.40	87.00	1	7,467	0.01%
2021/03/31	1	87.40	0	0.00	87.60	1	7,451	0.01%
2021/03/30	1	87.40	3	87.90	87.70	-2	7,437	-0.03%
2021/03/29	3	87.60	17	87.61	87.90	-14	7,428	-0.19%
2021/03/26	1	87.00	2	86.55	87.20	-1	7,501	-0.01%
2021/03/25	1	85.50	1	86.20	85.90	0	7,615	0.00%
2021/03/24	2	85.55	0	0.00	85.10	2	7,679	0.03%
2021/03/23	1	87.00	41	86.56	86.10	-40	7,694	-0.52%
2021/03/22	4.4	84.48	3	85.13	86.20	1.4	7,707	0.02%
2021/03/19	22	84.50	7	84.61	84.20	15	7,703	0.19%
2021/03/18	2	87.90	77	87.98	87.00	-75	7,486	-1.00%
2021/03/17	1.1	87.47	0	0.00	86.90	1.1	7,424	0.01%
2021/03/16	0	0.00	16	87.18	87.90	-16	7,400	-0.22%
2021/03/15	4	88.73	3	88.50	88.10	1	7,381	0.01%
2021/03/12	1	88.10	2	88.85	89.50	-1	7,371	-0.01%
2021/03/11	3	89.43	4	90.03	89.00	-1	7,410	-0.01%
2021/03/10	1	88.30	0	88.90	88.80	1	7,383	0.01%
2021/03/09	1	88.29	4	88.40	88.50	-3	7,416	-0.04%
2021/03/08	18	88.57	11.1	88.91	88.00	7	7,419	0.09%
2021/03/04	2.5	87.94	6.1	87.92	88.30	-3.6	7,470	-0.05%
2021/03/03	2	87.70	1	88.00	87.90	1	7,377	0.01%
2021/03/02	3	87.30	2	87.55	86.30	1	7,311	0.01%
2021/02/26	14	86.55	7.4	86.97	86.00	6.6	7,282	0.09%
2021/02/25	100.4	88.00	9	87.91	88.60	91.4	7,071	1.29%
2021/02/24	10.4	86.45	6	86.02	85.90	4.4	6,902	0.06%
2021/02/23	3	84.70	16.2	84.82	85.40	-13.2	6,857	-0.19%
2021/02/22	11	83.87	12.1	83.65	83.30	-1.1	6,808	-0.02%
2021/02/19	2	82.90	0.2	82.57	83.00	1.8	7,027	0.03%
2021/02/18	11.2	83.84	4	83.93	83.30	7.2	7,111	0.10%
2021/02/17	1	81.90	11.2	83.21	83.50	-10.2	7,264	-0.14%
2021/02/05	0.1	80.50	1	81.00	79.90	-0.9	7,200	-0.01%
2021/02/04	0	0.00	5	80.50	80.50	-5	7,317	-0.07%
2021/02/03	0	0.00	61.3	80.32	80.90	-61.3	7,658	-0.80%
2021/02/02	2	79.55	1.3	79.69	79.40	0.7	7,894	0.01%
2021/02/01	0.1	77.60	0	0.00	78.10	0.1	7,932	0.00%
2021/01/29	13.3	77.60	1	78.20	77.40	12.3	7,936	0.15%
2021/01/28	6	79.20	32	79.48	79.50	-26	7,859	-0.33%
2021/01/27	3	80.70	0	0.00	80.10	3	7,863	0.04%
2021/01/26	4.1	80.51	0	0.00	80.50	4.1	7,891	0.05%
2021/01/25	0	82.00	1	80.70	82.10	-1	7,821	-0.01%
2021/01/22	1.2	80.75	1	81.00	80.70	0.2	7,837	0.00%
2021/01/21	1	81.10	0	0.00	80.90	1	7,803	0.01%
2021/01/20	4.1	81.40	8	82.38	81.00	-3.9	7,748	-0.05%
2021/01/19	1	83.00	4	82.88	83.10	-3	7,614	-0.04%
2021/01/18	5	82.54	2	82.25	82.10	3	7,650	0.04%
2021/01/15	5	84.58	8	84.68	83.90	-3	7,588	-0.04%
2021/01/14	0	0.00	1	85.60	85.40	-1	7,572	-0.01%
2021/01/13	4	85.85	2	86.25	85.90	2	7,556	0.03%
2021/01/12	3	85.73	6.1	85.43	85.50	-3.1	7,542	-0.04%
2021/01/11	3	85.93	11	85.51	86.30	-8	7,482	-0.11%
2021/01/08	11.1	85.55	11.1	86.10	86.30	0	7,443	0.00%
2021/01/07	4.1	84.88	15	84.80	85.80	-11	7,358	-0.15%
2021/01/06	3	83.27	68	83.58	83.30	-65	7,235	-0.90%
2021/01/05	19	83.78	5	83.62	83.30	14	7,177	0.20%
2021/01/04	0	0.00	4	84.73	84.60	-4	7,178	-0.06%
2020/12/31	2	85.00	1	84.80	84.70	1	7,087	0.01%
2020/12/30	1	84.40	20.2	83.61	84.50	-19.2	6,929	-0.28%
2020/12/29	0	0.00	20.3	81.28	81.40	-20.3	6,700	-0.30%
2020/12/28	3.1	80.26	5	80.36	80.80	-1.9	6,613	-0.03%
2020/12/25	0	79.30	1	79.50	79.60	-1	6,579	-0.01%
2020/12/24	1.1	79.31	0	0.00	79.10	1.1	6,570	0.02%
2020/12/23	6	79.10	11	79.41	79.10	-5	6,586	-0.08%
2020/12/22	22	80.86	14.6	80.31	79.70	7.4	6,595	0.11%
2020/12/21	5.5	80.25	13	80.05	81.00	-7.5	6,643	-0.11%
2020/12/17	37	78.84	9	79.08	79.30	28	6,513	0.43%
2020/12/16	0	0.00	14	79.38	79.80	-14	6,563	-0.21%
2020/12/15	2	78.10	0	0.00	78.30	2	6,848	0.03%
2020/12/14	5	79.00	0	0.00	78.60	5	6,835	0.07%
2020/12/11	6	78.90	0	0.00	79.00	6	6,829	0.09%
2020/12/10	53	79.01	2	79.05	79.30	51	6,844	0.75%
2020/12/09	5	78.74	4	79.00	79.30	1	6,887	0.01%
2020/12/08	11	79.05	2	79.45	79.00	9	6,885	0.13%
2020/12/07	2	80.10	80	79.33	79.70	-78	6,861	-1.14%
2020/12/04	9.1	80.11	9	79.99	80.10	0.1	6,826	0.00%
2020/12/03	37	79.82	1	79.60	79.60	36	6,858	0.52%
2020/12/02	1	78.80	11	78.95	78.90	-10	6,854	-0.15%
2020/12/01	2	78.00	2	78.70	78.90	0	6,817	0.00%
2020/11/30	4.3	78.50	144	78.80	77.00	-139.7	6,774	-2.06%	大賣/鉅額交易
2020/11/27	2	79.05	11	78.84	79.00	-9	6,534	-0.14%
2020/11/26	0	0.00	1	79.40	79.70	-1	6,504	-0.02%
2020/11/25	0	0.00	11.2	79.90	79.30	-11.2	6,603	-0.17%
2020/11/24	11	79.13	2	79.40	78.90	9	6,564	0.14%
2020/11/23	8	80.48	10	80.22	80.00	-2	6,491	-0.03%
2020/11/20	1	79.70	3	79.77	79.80	-2	6,410	-0.03%
2020/11/19	0	0.00	8.3	79.62	79.80	-8.3	6,351	-0.13%
2020/11/18	41.1	79.03	90	78.76	79.40	-48.9	6,255	-0.78%
2020/11/17	2	77.65	4	77.95	78.00	-2	6,029	-0.03%
2020/11/16	106	77.81	33	77.82	77.80	73	5,975	1.22%	大買/
2020/11/13	1	76.80	4	76.50	76.90	-3	5,785	-0.05%
2020/11/12	7	76.83	20	76.84	76.90	-13	5,729	-0.23%
2020/11/11	18	76.73	55	76.63	78.00	-37	5,629	-0.66%
2020/11/10	32	73.54	100.3	73.44	74.20	-68.3	5,280	-1.29%
2020/11/09	1	72.20	9	72.12	71.90	-8	5,044	-0.16%
2020/11/06	0	0.00	4	71.10	71.20	-4	5,015	-0.08%
2020/11/05	0.6	71.30	0	0.00	71.30	0.6	5,065	0.01%
2020/11/04	0	0.00	7	71.13	71.00	-7	5,072	-0.14%
2020/11/03	0	0.00	3	70.50	70.40	-3	5,047	-0.06%
2020/10/29	2	68.96	0	0.00	68.70	2	5,060	0.04%
2020/10/28	0	0.00	1	70.10	70.00	-1	5,133	-0.02%
2020/10/27	3	70.47	2	70.55	70.30	1	5,170	0.02%
2020/10/26	0	0.00	3	70.23	70.30	-3	5,183	-0.06%
2020/10/23	0	0.00	1	69.30	69.30	-1	5,187	-0.02%
2020/10/22	0	0.00	36	68.63	69.30	-36	5,310	-0.68%
2020/10/21	0.3	69.00	0	0.00	68.70	0.3	5,364	0.01%
2020/10/20	1	68.80	0	0.00	69.00	1	5,410	0.02%
2020/10/19	16	69.10	0	0.00	69.00	16	5,406	0.30%
2020/10/16	0	0.00	1	69.70	69.00	-1	5,415	-0.02%
2020/10/14	0	0.00	2	69.40	68.80	-2	5,396	-0.04%
2020/10/13	3	68.87	2	69.30	69.30	1	5,404	0.02%
2020/10/12	1	69.40	0	0.00	70.00	1	5,398	0.02%
2020/10/08	0	0.00	7	69.10	69.20	-7	5,371	-0.13%
2020/10/07	13	68.92	10	68.90	68.80	3	5,395	0.06%
2020/10/06	7	69.07	6	69.08	69.40	1	5,437	0.02%
2020/10/05	22	68.40	6	68.47	68.50	16	5,517	0.29%
2020/09/30	0	0.00	5	68.30	67.70	-5	5,557	-0.09%
2020/09/28	3	67.57	5	67.60	67.50	-2	5,668	-0.04%
2020/09/25	3	66.93	5.8	67.11	67.50	-2.8	5,700	-0.05%
2020/09/24	58	67.10	0	0.00	66.80	58	5,685	1.02%
2020/09/23	6	68.08	0	0.00	68.00	6	5,564	0.11%
2020/09/22	8	68.63	1	68.70	68.30	7	5,702	0.12%
2020/09/21	8.3	70.09	1	70.40	70.20	7.3	5,821	0.13%
2020/09/18	1	70.50	17	70.20	69.70	-16	5,952	-0.27%
2020/09/17	3	68.10	0	0.00	68.20	3	5,775	0.05%
2020/09/16	3	68.13	4	67.90	68.30	-1	5,901	-0.02%
2020/09/15	5	67.96	0	0.00	68.00	5	6,007	0.08%
2020/09/14	32	68.09	24	68.30	68.30	8	6,159	0.13%
2020/09/11	5	68.50	1	68.50	68.80	4	6,120	0.07%
2020/09/10	0	0.00	2	69.40	69.20	-2	6,133	-0.03%
2020/09/09	2	69.75	1	70.00	69.80	1	6,183	0.02%
2020/09/08	1	70.80	11	70.29	70.60	-10	6,248	-0.16%
2020/09/07	0	0.00	16	68.86	69.00	-16	6,211	-0.26%
2020/09/04	1	68.00	3	68.20	67.70	-2	6,281	-0.03%
2020/09/03	0	0.00	4	68.65	68.20	-4	6,344	-0.06%
2020/09/02	11	67.46	0	0.00	67.60	11	6,405	0.17%
2020/09/01	8	67.68	3	67.40	68.00	5	6,522	0.08%
2020/08/31	25	68.26	0	0.00	67.80	25	6,544	0.38%
2020/08/28	2	69.25	1	69.50	69.90	1	6,465	0.02%
2020/08/27	6	69.60	0	0.00	69.50	6	6,597	0.09%
2020/08/26	4	69.85	11	69.90	70.20	-7	6,602	-0.11%
2020/08/25	1	69.60	0	0.00	69.80	1	6,630	0.02%
2020/08/24	0.9	69.80	0	0.00	69.50	0.9	6,760	0.01%
2020/08/20	27	69.67	0	0.00	69.30	27	6,776	0.40%
2020/08/19	1	71.30	5	71.76	71.20	-4	6,763	-0.06%
2020/08/18	60	71.90	2	72.10	72.00	58	6,828	0.85%
2020/08/17	4.1	71.96	10	71.99	72.30	-5.9	6,891	-0.09%
2020/08/14	1	71.30	7	71.11	71.50	-6	6,878	-0.09%
2020/08/13	0	0.00	4	71.15	71.40	-4	6,919	-0.06%
2020/08/11	5	71.26	2	71.30	71.00	3	6,991	0.04%
2020/08/10	1	69.50	7	69.64	70.70	-6	6,966	-0.09%
2020/08/07	2	69.20	1.2	69.23	69.10	0.8	6,985	0.01%
2020/08/06	8	68.60	4	69.15	68.60	4	6,972	0.06%
2020/08/05	4	67.88	6	68.05	68.20	-2	7,000	-0.03%
2020/08/04	3	66.73	2	66.60	67.00	1	7,059	0.01%
2020/08/03	10	66.62	3	66.73	66.60	7	7,102	0.10%
2020/07/31	6	67.58	3	67.50	67.40	3	7,062	0.04%
2020/07/30	8	67.70	3	67.83	67.80	5	7,082	0.07%
2020/07/29	58	67.51	8	67.58	67.30	50	7,097	0.70%
2020/07/28	17	67.44	1	67.40	67.50	16	7,182	0.22%
2020/07/27	61	68.51	8	68.59	68.40	53	7,270	0.73%
2020/07/24	2	69.95	0	0.00	69.80	2	7,267	0.03%
2020/07/23	9	70.79	0	0.00	70.60	9	7,237	0.12%
2020/07/22	2	71.45	6	71.80	71.40	-4	7,313	-0.05%
2020/07/21	4	71.50	6	71.67	71.40	-2	7,343	-0.03%
2020/07/20	0	0.00	2	70.75	71.00	-2	7,410	-0.03%
2020/07/17	8	71.35	6.1	71.37	71.00	1.9	7,470	0.03%
2020/07/16	6	71.67	1	71.70	71.60	5	7,558	0.07%
2020/07/15	1	71.40	7	71.21	71.40	-6	7,591	-0.08%
2020/07/14	3	71.10	1	71.20	71.00	2	7,625	0.03%
2020/07/13	1	71.00	0	0.00	71.00	1	7,686	0.01%
2020/07/10	8	71.14	0	0.00	71.00	8	7,723	0.10%
2020/07/09	2	72.10	1	72.10	72.00	1	7,708	0.01%
2020/07/08	4	72.48	0	0.00	72.30	4	7,694	0.05%
2020/07/07	8	72.84	4	72.73	72.70	4	7,688	0.05%
2020/07/06	10	73.60	12	73.46	73.30	-2	7,677	-0.03%
2020/07/03	1	73.40	5	73.40	73.40	-4	7,705	-0.05%
2020/07/02	35	72.91	33	72.81	72.80	2	7,801	0.03%
2020/07/01	8	72.55	44	72.81	72.50	-36	7,861	-0.46%
2020/06/30	11	75.45	13	75.55	75.70	-2	7,763	-0.03%
2020/06/29	2	74.95	1	74.90	75.00	1	7,660	0.01%
2020/06/24	13	75.32	12	75.44	75.50	1	7,519	0.01%
2020/06/23	11	74.94	5	75.14	75.00	6	7,429	0.08%
2020/06/22	12.8	74.51	7	74.37	74.10	5.8	7,347	0.08%
2020/06/19	6	73.67	1	73.70	73.10	5	7,323	0.07%
2020/06/18	5	73.72	2	73.65	73.80	3	7,230	0.04%
2020/06/17	0	0.00	1	74.60	73.90	-1	7,346	-0.01%
2020/06/16	2	73.80	2	74.05	73.90	0	7,547	0.00%
2020/06/15	9	73.49	2	73.30	73.20	7	7,730	0.09%
2020/06/12	28	73.91	7	73.60	74.20	21	7,939	0.26%
2020/06/11	35	75.85	143	76.06	75.30	-108	8,074	-1.34%	大賣/鉅額交易
2020/06/10	12	77.08	2	76.80	77.10	10	8,114	0.12%
2020/06/09	6	76.85	23	76.80	77.00	-17	8,344	-0.20%
2020/06/08	42	76.07	40	76.77	76.80	2	8,429	0.02%
2020/06/05	5	75.32	2	75.40	75.60	3	8,369	0.04%
2020/06/04	4	74.90	6	74.93	75.10	-2	8,403	-0.02%
2020/06/03	10	74.19	21	74.50	74.90	-11	8,517	-0.13%
2020/06/01	3	73.40	4	73.28	72.50	-1	8,458	-0.01%
2020/05/29	2	71.70	1	72.40	72.00	1	8,442	0.01%
2020/05/28	4	72.20	1	72.30	72.00	3	8,344	0.04%
2020/05/27	2	72.75	3	72.80	72.60	-1	8,388	-0.01%
2020/05/26	2	73.10	1	73.20	72.70	1	8,444	0.01%
2020/05/25	18	71.54	1	72.20	71.90	17	8,529	0.20%
2020/05/22	38	72.57	1	72.50	72.20	37	8,514	0.43%
2020/05/21	11	73.51	3	73.53	73.70	8	8,494	0.09%
2020/05/20	30	73.20	3.1	73.31	73.20	26.9	8,456	0.32%
2020/05/19	4	73.45	2	73.50	73.20	2	8,431	0.02%
2020/05/18	2	72.40	0	0.00	72.10	2	8,353	0.02%
2020/05/15	5	72.66	6	72.85	72.30	-1	8,326	-0.01%
2020/05/14	5	72.64	1	72.70	72.60	4	8,281	0.05%
2020/05/13	5	73.12	1	73.30	73.90	4	8,218	0.05%
2020/05/12	46	73.50	0	0.00	73.40	46	8,200	0.56%
2020/05/11	10	74.96	7	75.33	74.70	3	8,123	0.04%
2020/05/08	0	0.00	2	73.75	73.70	-2	8,029	-0.02%
2020/05/07	0	0.00	4	72.90	72.80	-4	7,971	-0.05%
2020/05/06	14	72.91	1	72.90	72.60	13	7,925	0.16%
2020/05/05	12.9	72.82	0	0.00	72.80	12.9	7,947	0.16%
2020/05/04	17	72.88	11	72.52	72.90	6	7,968	0.08%
2020/04/30	120.1	74.49	29	74.92	75.90	91.1	7,851	1.16%	大買/
2020/04/29	10	71.66	3	71.93	71.80	7	7,706	0.09%
2020/04/28	3	70.30	1	70.20	70.40	2	7,663	0.03%
2020/04/27	5.1	70.40	23	69.80	70.20	-17.9	7,813	-0.23%
2020/04/24	4	68.48	0	0.00	68.30	4	7,728	0.05%
2020/04/23	6	68.58	0	0.00	68.70	6	7,685	0.08%
2020/04/22	28	68.25	2	68.20	68.30	26	7,579	0.34%
2020/04/21	15	69.15	100	69.62	68.90	-85	7,531	-1.13%
2020/04/20	42	70.40	2.1	70.26	70.30	39.9	7,435	0.54%
2020/04/17	7	71.60	21	72.30	71.10	-14	7,388	-0.19%
2020/04/16	46	70.85	2	71.00	70.80	44	7,322	0.60%
2020/04/15	9	71.71	3	71.63	72.00	6	7,231	0.08%
2020/04/14	10	71.30	7	71.41	71.40	3	7,200	0.04%
2020/04/13	5	70.26	2	70.30	70.00	3	7,167	0.04%
2020/04/10	33	70.90	0	0.00	71.00	33	7,172	0.46%
2020/04/09	4	70.55	0	0.00	70.60	4	7,144	0.06%
2020/04/08	9	70.49	1	70.50	70.90	8	7,095	0.11%
2020/04/07	32	69.40	10.2	69.38	69.90	21.8	7,022	0.31%
2020/04/06	101	67.50	1	68.00	68.00	100	6,954	1.44%	大買/
2020/04/01	3	66.60	16	67.03	66.20	-13	6,876	-0.19%
2020/03/31	7	67.57	0	0.00	67.00	7	6,789	0.10%
2020/03/30	1	65.90	2	68.20	67.70	-1	6,689	-0.01%
2020/03/27	8	68.69	31	68.48	68.00	-23	6,622	-0.35%
2020/03/26	1	68.50	105	67.23	68.50	-104	6,591	-1.58%	大賣/鉅額交易
2020/03/25	4	68.23	10	68.15	68.50	-6	6,632	-0.09%
2020/03/24	133	65.68	9	65.41	65.20	124	6,555	1.89%	大買/鉅額交易
2020/03/23	2	62.15	7	62.26	62.00	-5	6,519	-0.08%
2020/03/20	24	61.54	12	62.53	65.10	12	6,384	0.19%
2020/03/19	20	59.58	11	59.26	59.30	9	6,141	0.15%
2020/03/18	13	63.69	6	64.42	61.70	7	5,924	0.12%
2020/03/17	19	66.69	12	67.02	66.20	7	5,653	0.12%
2020/03/16	14.2	70.28	7	69.96	69.20	7.2	5,448	0.13%
2020/03/13	16	69.79	18	70.07	72.30	-2	5,261	-0.04%
2020/03/12	19	75.22	4	75.13	75.10	15	4,944	0.30%
2020/03/11	1	77.40	0	0.00	77.50	1	4,766	0.02%
2020/03/10	3	77.40	2	76.70	77.60	1	4,705	0.02%
2020/03/09	28	78.39	1	77.80	77.70	27	4,600	0.59%
2020/03/06	10	80.66	1	80.60	80.50	9	4,392	0.20%
2020/03/05	1	81.80	0	0.00	82.00	1	4,357	0.02%
2020/03/04	1	81.00	2	81.45	81.80	-1	4,328	-0.02%
2020/03/03	4	81.50	0	0.00	80.80	4	4,312	0.09%
2020/03/02	3	80.47	11	81.27	81.00	-8	4,251	-0.19%
2020/02/27	3	81.37	0	0.00	82.20	3	4,352	0.07%
2020/02/26	21	81.55	16	81.21	81.20	5	4,295	0.12%
2020/02/25	17	82.62	1	82.80	82.60	16	4,166	0.38%
2020/02/24	4	83.50	0	0.00	83.10	4	4,121	0.10%
2020/02/21	1	84.60	0	0.00	84.40	1	4,092	0.02%
2020/02/20	15	84.60	0	0.00	84.40	15	4,128	0.36%
2020/02/19	7	85.50	41	85.44	85.40	-34	4,124	-0.82%
2020/02/17	11	84.82	3	84.93	84.70	8	4,134	0.19%
2020/02/14	31	85.43	2	85.40	85.20	29	4,164	0.70%
2020/02/13	7	85.20	1	85.20	85.40	6	4,174	0.14%
2020/02/12	10	84.50	0	0.00	84.90	10	4,204	0.24%
2020/02/11	0	0.00	1	83.90	83.90	-1	4,218	-0.02%
2020/02/10	0	0.00	1	83.50	83.90	-1	4,240	-0.02%
2020/02/07	4	83.33	1	84.00	84.00	3	4,269	0.07%
2020/02/06	0.2	84.60	1	84.00	84.30	-0.8	4,328	-0.02%
2020/02/05	29	82.52	1.6	82.50	82.50	27.4	4,278	0.64%
2020/02/04	5	83.78	20	83.60	83.50	-15	4,207	-0.36%
2020/02/03	12	83.54	0	0.00	83.80	12	4,208	0.29%
2020/01/31	5	85.46	0	0.00	84.90	5	4,171	0.12%
2020/01/30	13	85.42	4	85.00	84.70	9	4,124	0.22%
2020/01/20	2	88.50	5	88.62	88.20	-3	3,939	-0.08%
2020/01/17	1	87.70	8	87.80	88.00	-7	3,937	-0.18%
2020/01/16	0	0.00	1.1	87.14	87.20	-1.1	3,966	-0.03%
2020/01/15	0	0.00	4	87.40	87.30	-4	4,006	-0.10%
2020/01/14	0.1	87.90	5	87.74	87.90	-4.9	4,011	-0.12%
2020/01/13	5	87.40	1	87.60	87.50	4	3,995	0.10%
2020/01/10	9	86.71	0	0.00	87.10	9	4,008	0.22%
2020/01/09	0	0.00	1	86.80	87.20	-1	4,019	-0.02%
2020/01/08	10	86.84	0	0.00	86.60	10	4,066	0.25%
2020/01/07	3	87.50	2	87.60	87.40	1	4,027	0.02%
2020/01/06	6	89.02	1	88.60	88.50	5	4,002	0.12%
2020/01/03	9	88.00	3	88.33	88.60	6	4,008	0.15%
2020/01/02	14	87.52	2	87.80	87.70	12	4,006	0.30%
2019/12/30	1	88.00	0	0.00	88.00	1	3,985	0.03%
2019/12/27	0	0.00	5	88.88	89.10	-5	3,972	-0.13%
2019/12/25	1	88.90	2	88.80	88.90	-1	4,035	-0.02%
2019/12/24	1	89.40	1	89.20	89.00	0	4,071	0.00%
2019/12/20	1	88.60	0	0.00	88.90	1	4,095	0.02%
2019/12/19	11	88.01	0	0.00	88.00	11	4,049	0.27%
2019/12/17	2	87.30	10	88.20	88.20	-8	4,054	-0.20%
2019/12/16	0	0.00	1	87.50	87.10	-1	4,019	-0.02%
2019/12/13	4	87.25	0	0.00	86.90	4	4,059	0.10%
2019/12/12	1	87.00	7	87.40	87.60	-6	4,072	-0.15%
2019/12/11	4	86.43	0	0.00	86.70	4	4,204	0.10%
2019/12/10	0	0.00	0.1	87.00	86.70	-0.1	4,215	0.00%
2019/12/09	2	86.60	0	0.00	86.50	2	4,258	0.05%
2019/12/06	0	0.00	0.2	87.00	86.70	-0.2	4,267	-0.01%
2019/12/05	7	86.69	0	0.00	86.60	7	4,293	0.16%
2019/12/04	0	0.00	1	86.80	87.10	-1	4,285	-0.02%
2019/12/02	0	0.00	1	87.70	87.00	-1	4,392	-0.02%
2019/11/28	0	0.00	0.1	88.20	87.70	-0.1	4,408	0.00%
2019/11/27	0	0.00	3	87.90	88.30	-3	4,457	-0.07%
2019/11/25	1	87.60	0	0.00	87.80	1	4,310	0.02%
2019/11/22	1	86.90	0	0.00	87.40	1	4,417	0.02%
2019/11/21	0	0.00	2	86.50	86.60	-2	4,477	-0.04%
2019/11/20	19	86.70	1	86.90	86.50	18	4,467	0.40%
2019/11/19	4	86.93	0	0.00	87.00	4	4,468	0.09%
2019/11/18	2	87.20	0	0.00	87.40	2	4,468	0.04%
2019/11/15	4	87.50	0	0.00	87.40	4	4,500	0.09%
2019/11/13	3	87.27	1	87.40	87.20	2	4,575	0.04%
2019/11/12	1	87.60	0	0.00	87.70	1	4,637	0.02%
2019/11/11	0.2	87.80	1	88.00	87.50	-0.8	4,695	-0.02%
2019/11/08	8.2	88.72	0	0.00	88.70	8.2	4,746	0.17%
2019/11/07	4	89.15	0	0.00	89.40	4	4,875	0.08%
2019/11/06	2	89.80	11	89.68	89.90	-9	4,961	-0.18%
2019/11/05	2	90.70	1	90.40	90.70	1	5,016	0.02%
2019/11/04	2	89.00	2.1	89.96	90.10	-0.1	5,109	0.00%
2019/11/01	0	0.00	4	88.70	89.00	-4	5,160	-0.08%
2019/10/31	4	89.33	10	89.00	88.60	-6	5,291	-0.11%
2019/10/30	0	0.00	7	89.04	89.10	-7	5,318	-0.13%
2019/10/24	5	89.00	0	0.00	89.40	5	5,507	0.09%
2019/10/23	0	0.00	1	88.90	88.50	-1	5,500	-0.02%
2019/10/22	4	88.58	1	88.70	89.00	3	5,521	0.05%
2019/10/18	1	87.90	0	0.00	88.10	1	5,514	0.02%
2019/10/17	11	87.80	1	87.80	87.90	10	5,523	0.18%
2019/10/16	5	88.00	1	87.90	88.00	4	5,509	0.07%
2019/10/15	1	87.60	0.2	88.20	88.20	0.8	5,509	0.01%
2019/10/14	2	88.00	0	0.00	88.00	2	5,531	0.04%
2019/10/09	13	86.95	3	86.70	86.40	10	5,572	0.18%
2019/10/08	7	87.81	6.1	87.93	87.90	0.9	5,587	0.02%
2019/10/07	1	86.60	0	0.00	86.70	1	5,624	0.02%
2019/10/04	3	86.40	0	0.00	86.40	3	5,658	0.05%
2019/10/03	12	86.23	0	0.00	86.40	12	5,681	0.21%
2019/10/02	6	87.10	0	0.00	87.10	6	5,734	0.10%
2019/10/01	3	87.00	0	0.00	87.20	3	5,789	0.05%
2019/09/27	3	86.77	0	0.00	86.70	3	5,779	0.05%
2019/09/26	1	88.00	0	0.00	87.80	1	5,789	0.02%
2019/09/25	3.5	88.19	0	0.00	88.30	3.5	5,841	0.06%
2019/09/24	5	88.84	22	89.05	88.80	-17	5,871	-0.29%
2019/09/23	3	90.17	0	0.00	89.60	3	5,833	0.05%
2019/09/20	1	89.90	8	90.50	90.50	-7	5,912	-0.12%
2019/09/19	6	89.62	1	89.80	89.80	5	6,077	0.08%
2019/09/18	1	89.60	0	0.00	90.30	1	6,252	0.02%
2019/09/17	13	90.31	0	0.00	90.10	13	6,305	0.21%
2019/09/16	34	92.01	19	91.65	91.50	15	6,405	0.23%
2019/09/12	6	89.23	0.9	89.40	89.20	5.1	6,316	0.08%
2019/09/10	2	88.50	1	88.60	88.40	1	6,358	0.02%
2019/09/09	0	0.00	2	88.40	88.40	-2	6,387	-0.03%
2019/09/06	3	89.27	8	89.49	89.20	-5	6,398	-0.08%
2019/09/05	0	0.00	4	89.00	89.50	-4	6,414	-0.06%
2019/09/04	2	87.10	0	0.00	87.60	2	6,405	0.03%
2019/09/03	2	87.05	0	0.00	86.80	2	6,397	0.03%
2019/09/02	3	87.57	12	88.18	87.50	-9	6,379	-0.14%
2019/08/30	4	87.83	21	87.84	88.10	-17	6,415	-0.26%
2019/08/28	21.3	85.25	0	0.00	85.10	21.3	6,440	0.33%
2019/08/27	5	85.56	0	0.00	85.50	5	6,463	0.08%
2019/08/26	3.2	85.32	0	0.00	85.60	3.2	6,367	0.05%
2019/08/23	6	86.53	0	0.00	87.00	6	6,314	0.10%
2019/08/22	1	86.70	0	0.00	86.70	1	6,301	0.02%
2019/08/21	1	87.00	1	87.40	86.90	0	6,410	0.00%
2019/08/20	5	86.60	2	86.35	87.10	3	6,364	0.05%
2019/08/19	5	86.00	5	86.50	86.20	0	6,358	0.00%
2019/08/16	5	85.94	1	86.50	86.20	4	6,343	0.06%
2019/08/15	17	85.40	14	85.67	85.30	3	6,293	0.05%
2019/08/14	3	88.13	1	88.00	86.50	2	6,295	0.03%
2019/08/13	2	85.10	0	0.00	86.30	2	6,275	0.03%
2019/08/12	24	87.42	2	86.70	86.10	22	6,185	0.36%
2019/08/08	21	88.86	12	88.70	88.60	9	6,104	0.15%
2019/08/07	1	89.60	12	90.00	89.10	-11	6,045	-0.18%
2019/08/06	16.4	89.02	2	88.60	89.20	14.4	6,044	0.24%
2019/08/05	1	90.90	12	92.80	90.60	-11	5,914	-0.19%
2019/08/02	14	92.04	1	92.90	92.00	13	5,867	0.22%
2019/08/01	21	94.17	13	93.76	93.90	8	5,898	0.14%
2019/07/31	21	95.20	12	95.53	95.00	9	5,872	0.15%
2019/07/30	7	95.13	10	95.76	95.10	-3	5,894	-0.05%
2019/07/29	24	95.42	1	95.10	95.30	23	5,901	0.39%
2019/07/26	2	96.00	2	96.00	96.00	0	5,840	0.00%
2019/07/25	5	96.58	0	0.00	96.10	5	5,895	0.08%
2019/07/24	2	96.00	0	0.00	96.20	2	5,912	0.03%
2019/07/23	2	96.45	10	96.40	96.40	-8	5,916	-0.14%
2019/07/19	5	96.62	0	0.00	96.50	5	5,955	0.08%
2019/07/18	15	97.10	10	96.90	96.80	5	5,985	0.08%
2019/07/17	0	0.00	1	97.10	97.10	-1	6,011	-0.02%
2019/07/16	0	0.00	2	97.95	97.90	-2	5,962	-0.03%
2019/07/15	15	98.00	4	97.88	97.80	11	5,970	0.18%
2019/07/12	2	98.55	1	98.50	98.40	1	5,959	0.02%
2019/07/11	3	98.30	1	98.60	98.30	2	5,994	0.03%
2019/07/10	12	98.59	0	0.00	98.70	12	5,992	0.20%
2019/07/09	0	0.00	2	98.50	98.50	-2	6,002	-0.03%
2019/07/08	6	99.05	0	0.00	99.00	6	6,010	0.10%
2019/07/05	13	99.92	1	100.00	100.00	12	5,972	0.20%
2019/07/04	2	100.25	0	0.00	100.00	2	5,979	0.03%
2019/07/03	4	100.13	0	0.00	100.50	4	6,028	0.07%
2019/07/02	9	100.67	0	0.00	100.50	9	6,120	0.15%
2019/07/01	7	102.71	0	0.00	102.00	7	6,077	0.12%
2019/06/28	1	103.50	0	0.00	103.00	1	6,002	0.02%
2019/06/27	2	104.00	0	0.00	104.00	2	6,033	0.03%
2019/06/26	2	102.75	0	0.00	102.00	2	5,990	0.03%
2019/06/25	28	110.61	0	0.00	110.00	28	5,780	0.48%
2019/06/24	2	110.50	1	111.00	111.00	1	5,627	0.02%
2019/06/21	1	110.50	0	0.00	110.00	1	5,539	0.02%
2019/06/19	24	111.50	1	111.50	112.00	23	5,349	0.43%
2019/06/14	1	110.00	0	0.00	110.50	1	5,284	0.02%
2019/06/13	0	0.00	3	110.00	110.50	-3	5,258	-0.06%
2019/06/06	1	107.00	0	0.00	107.50	1	5,197	0.02%
2019/06/03	10	106.50	10	107.00	106.50	0	5,195	0.00%
2019/05/30	38	106.57	0	0.00	107.00	38	5,227	0.73%
2019/05/29	15	106.83	0	0.00	106.50	15	5,294	0.28%
2019/05/27	4	106.50	0	0.00	106.50	4	5,312	0.08%
2019/05/24	0	0.00	36	105.22	106.00	-36	5,380	-0.67%
2019/05/23	1	106.50	0	0.00	106.50	1	5,389	0.02%
2019/05/22	78	107.00	45	107.49	107.00	33	5,445	0.61%
2019/05/21	0	0.00	47	107.13	107.50	-47	5,525	-0.85%
2019/05/15	47	106.02	0	0.00	106.00	47	5,676	0.83%
2019/05/14	23	106.43	0	0.00	106.00	23	5,765	0.40%
2019/05/10	0	0.00	17	107.12	107.00	-17	5,802	-0.29%
2019/05/09	28	106.59	0	0.00	106.00	28	5,809	0.48%
2019/05/08	3	108.83	0	0.00	108.50	3	5,724	0.05%
2019/05/07	9	109.28	0.2	109.50	109.50	8.8	5,690	0.15%
2019/05/06	0	0.00	1	110.50	111.00	-1	5,640	-0.02%
2019/05/02	0	0.00	5	112.50	113.00	-5	5,612	-0.09%
2019/04/30	2	110.99	0	0.00	111.00	2	5,499	0.04%
2019/04/29	0.9	111.00	0	0.00	111.00	0.9	5,484	0.02%
2019/04/26	0	0.00	5.2	110.48	110.50	-5.2	5,486	-0.09%
2019/04/25	0	0.00	1	110.00	109.50	-1	5,476	-0.02%
2019/04/24	0	0.00	1.1	108.50	108.50	-1.1	5,489	-0.02%
2019/04/23	1	109.00	0	0.00	109.00	1	5,478	0.02%
2019/04/22	2	109.00	0	0.00	109.00	2	5,454	0.04%
2019/04/17	2	108.00	3	108.33	108.50	-1	5,755	-0.02%
2019/04/16	2	108.25	0	0.00	108.50	2	5,816	0.03%
2019/04/12	4	108.75	0	109.00	108.50	4	5,802	0.07%
2019/04/10	1	108.50	0	0.00	108.50	1	5,812	0.02%
2019/04/09	1	109.00	2	109.25	109.00	-1	5,818	-0.02%
2019/04/08	0	0.00	6	108.50	109.00	-6	5,761	-0.10%
2019/04/03	4	109.50	0	0.00	109.00	4	5,616	0.07%
2019/03/29	0	0.00	11	111.05	112.00	-11	5,621	-0.20%
2019/03/28	7	109.50	7	110.00	109.50	0	5,587	0.00%
2019/03/27	0	0.00	5	110.00	110.00	-5	5,571	-0.09%
2019/03/26	0	0.00	3	109.50	109.00	-3	5,566	-0.05%
2019/03/25	0	0.00	0.3	108.50	108.50	-0.3	5,579	0.00%
2019/03/22	15	109.50	0	0.00	109.00	15	5,566	0.27%
2019/03/21	0	0.00	2.2	109.00	109.50	-2.2	5,565	-0.04%
2019/03/20	1	109.50	0	0.00	108.50	1	5,556	0.02%
2019/03/19	4	109.50	0	0.00	109.50	4	5,527	0.07%
2019/03/18	0	0.00	30	109.00	109.50	-30	5,513	-0.54%
2019/03/15	30	108.28	0	0.00	108.00	30	5,507	0.54%
2019/03/06	35	106.50	46	107.02	107.50	-11	5,667	-0.19%
2019/03/05	20	106.50	23	107.00	106.50	-3	5,723	-0.05%
2019/02/27	5	106.00	7	107.00	105.50	-2	5,704	-0.04%
2019/02/26	8	106.31	0	0.00	106.00	8	5,632	0.14%
2019/02/25	9	107.00	17	107.24	107.00	-8	5,595	-0.14%
2019/02/22	0	0.00	1	106.00	106.00	-1	5,556	-0.02%
2019/02/20	6	105.00	0	0.00	105.50	6	5,489	0.11%
2019/02/18	3	104.00	0	0.00	104.00	3	5,382	0.06%
2019/02/14	0	0.00	1	105.00	104.00	-1	5,278	-0.02%
2019/02/13	2	103.25	0	0.00	103.50	2	5,214	0.04%
2019/02/12	1	104.50	0	0.00	104.50	1	5,184	0.02%
2019/02/11	13	106.00	0	0.00	103.50	13	5,174	0.25%
2019/01/30	1	107.00	0	0.00	106.50	1	5,078	0.02%
2019/01/28	7	107.07	0	0.00	107.50	7	5,012	0.14%
2019/01/25	0	0.00	2	107.25	107.50	-2	5,091	-0.04%
2019/01/24	1	105.00	0	0.00	105.00	1	5,109	0.02%
2019/01/23	2	106.50	0	0.00	106.50	2	5,141	0.04%
2019/01/22	0	0.00	2	108.00	108.00	-2	5,165	-0.04%
2019/01/21	0	0.00	4	107.75	108.00	-4	5,171	-0.08%
2019/01/18	12	106.00	12	106.50	106.50	0	5,209	0.00%
2019/01/16	8	105.00	8	105.50	105.50	0	5,351	0.00%
2019/01/14	0	0.00	2	106.25	106.00	-2	5,355	-0.04%
2019/01/11	10	106.00	10	106.50	106.00	0	5,423	0.00%
2019/01/08	0	0.00	13	106.92	107.00	-13	5,197	-0.25%
2019/01/07	10	103.50	2	103.00	104.50	8	5,151	0.16%
2019/01/04	0	0.00	37	99.90	99.80	-37	5,262	-0.70%
2019/01/03	1	99.20	1	100.50	100.00	0	5,549	0.00%
2019/01/02	43	102.35	0	0.00	99.70	43	5,581	0.77%
2018/12/27	0	0.00	1	103.00	102.50	-1	5,677	-0.02%
2018/12/26	0	0.00	2	101.25	100.00	-2	5,749	-0.03%
2018/12/25	5	99.94	4.1	100.66	101.50	0.9	5,835	0.02%
2018/12/24	1	102.00	4	102.25	103.00	-3	5,903	-0.05%
2018/12/22	1	104.50	1	105.00	105.00	0	5,925	0.00%
2018/12/21	0	0.00	1	106.00	105.00	-1	6,115	-0.02%
2018/12/20	0	0.00	1	106.00	106.00	-1	6,287	-0.02%
2018/12/19	0	0.00	1	106.00	106.00	-1	6,381	-0.02%
2018/12/17	0	105.50	0.1	105.50	105.50	-0.1	6,825	0.00%
2018/12/14	0	0.00	0.2	105.50	105.00	-0.2	6,931	0.00%
2018/12/12	0	0.00	3	105.17	105.50	-3	7,026	-0.04%
2018/12/10	1	105.50	0	0.00	105.00	1	7,112	0.01%
2018/12/06	5	105.50	15	106.33	105.50	-10	7,227	-0.14%
2018/12/05	32	105.47	30	106.00	106.00	2	7,243	0.03%
2018/12/04	24	107.50	28.1	108.00	107.00	-4.1	7,263	-0.06%
2018/12/03	13	108.04	0	0.00	107.50	13	7,251	0.18%
2018/11/30	0	0.00	41	105.93	106.50	-41	7,250	-0.57%
2018/11/29	6	105.00	8	105.38	104.50	-2	7,195	-0.03%
2018/11/28	3	102.67	1	103.50	104.50	2	7,174	0.03%
2018/11/27	38.8	105.49	0	0.00	104.50	38.8	7,105	0.55%
2018/11/26	5	106.50	0	0.00	106.50	5	7,115	0.07%
2018/11/23	0	0.00	2	107.00	107.00	-2	7,116	-0.03%
2018/11/21	10	106.50	10	107.00	107.00	0	7,104	0.00%
2018/11/19	10	107.50	10	108.00	108.00	0	7,201	0.00%
2018/11/14	45	105.50	45	106.00	106.00	0	7,306	0.00%
2018/11/09	1	107.50	0	0.00	107.50	1	7,248	0.01%
2018/11/06	40	109.50	40	110.00	110.00	0	7,200	0.00%
2018/11/05	0	0.00	42	110.95	111.50	-42	7,170	-0.59%
2018/11/02	7	107.57	5	108.00	109.00	2	7,123	0.03%
2018/11/01	45	109.94	5	110.00	110.00	40	7,083	0.56%
2018/10/31	0	0.00	20	109.00	112.00	-20	7,132	-0.28%
2018/10/30	20	108.00	1	109.50	108.00	19	7,088	0.27%
2018/10/29	45	107.50	80	108.50	108.50	-35	7,068	-0.50%
2018/10/26	44	107.55	40	108.50	107.50	4	7,158	0.06%
2018/10/25	42	108.93	0	0.00	107.50	42	7,129	0.59%
2018/10/24	50	111.50	50	112.00	112.00	0	7,081	0.00%
2018/10/23	31	112.48	30	113.50	113.00	1	7,021	0.01%
2018/10/22	1	113.50	0	0.00	114.50	1	6,983	0.01%
2018/10/17	9	115.89	0	0.00	114.50	9	7,036	0.13%
2018/10/11	3	116.17	0	0.00	114.00	3	6,817	0.04%
2018/10/09	10	123.00	10	124.00	124.00	0	6,592	0.00%
2018/10/05	0	0.00	3	121.00	120.50	-3	6,510	-0.05%
2018/10/03	2	124.00	0	124.50	124.50	2	6,360	0.03%
2018/09/28	1	128.00	1	127.00	128.00	0	6,385	0.00%
2018/09/27	0	0.00	5	127.50	127.50	-5	6,435	-0.08%
2018/09/26	0	0.00	0.7	125.00	125.00	-0.7	6,466	-0.01%
2018/09/25	3	126.00	2	126.00	126.50	1	6,583	0.02%
2018/09/21	18	126.06	72.1	125.47	128.00	-54.1	6,626	-0.82%
2018/09/20	35	121.51	34	122.00	122.00	1	6,539	0.02%
2018/09/18	0	0.00	1	122.00	121.00	-1	6,614	-0.02%
2018/09/13	0	0.00	10	119.50	120.50	-10	6,742	-0.15%
2018/09/12	10	118.00	0	0.00	118.00	10	6,740	0.15%
2018/08/29	47	122.50	0	0.00	122.00	47	7,451	0.63%
2018/08/24	1	123.50	0	0.00	121.50	1	7,653	0.01%
2018/08/23	0	0.00	8	122.19	123.00	-8	8,385	-0.10%
2018/08/22	0	0.00	5	120.00	120.00	-5	8,445	-0.06%
2018/08/21	1	118.50	10	118.50	119.00	-9	8,502	-0.11%
2018/08/16	1	117.50	0	0.00	118.50	1	8,693	0.01%
2018/08/13	5	117.00	0	0.00	117.00	5	8,774	0.06%
2018/08/07	0	0.00	1	120.50	120.00	-1	9,189	-0.01%
2018/08/02	1	118.00	0	0.00	118.00	1	9,444	0.01%
2018/07/31	0	0.00	4	119.38	120.50	-4	9,434	-0.04%
2018/07/27	0	0.00	4	118.50	118.50	-4	9,463	-0.04%
2018/07/26	0	0.00	2	117.50	118.00	-2	9,474	-0.02%
2018/07/25	1	115.50	0	0.00	115.50	1	9,456	0.01%
2018/07/24	0	116.00	2	115.75	116.00	-2	9,425	-0.02%
2018/07/23	0	0.00	1	114.00	114.00	-1	9,375	-0.01%
2018/07/18	0	0.00	1	112.50	113.50	-1	9,486	-0.01%
2018/07/17	4	112.13	2	112.00	112.50	2	9,511	0.02%
2018/07/16	1	114.00	0	0.00	114.50	1	9,494	0.01%
2018/07/11	1	114.00	1	114.00	114.00	0	9,635	0.00%
2018/07/10	1	114.50	0	0.00	114.50	1	9,629	0.01%
2018/07/09	0	0.00	2	116.00	115.50	-2	9,664	-0.02%
2018/07/06	5	115.20	0	0.00	113.00	5	9,584	0.05%
2018/07/05	2	116.75	0	0.00	116.50	2	9,554	0.02%
2018/07/04	7	126.14	5	124.50	127.00	2	9,404	0.02%
2018/07/03	0	0.00	1	125.00	124.00	-1	9,268	-0.01%
2018/07/02	79	120.78	40	122.08	123.50	39	9,094	0.43%
2018/06/29	0	0.00	1	121.50	121.50	-1	8,965	-0.01%
2018/06/26	0	0.00	10	117.00	118.00	-10	8,530	-0.12%
2018/06/25	10	118.00	0	0.00	118.00	10	8,443	0.12%
2018/06/22	0	0.00	10	116.50	117.50	-10	8,385	-0.12%
2018/06/20	0	0.00	53	112.48	114.50	-53	8,327	-0.64%
2018/06/19	15	111.10	0	0.00	111.00	15	8,344	0.18%
2018/06/15	12	110.63	0	0.00	112.50	12	8,192	0.15%
2018/06/14	85	114.50	35	115.00	113.50	50	7,897	0.63%
2018/06/12	0	0.00	2	116.50	116.00	-2	7,931	-0.03%
2018/06/08	50	115.50	50	116.00	116.00	0	7,857	0.00%
2018/06/07	2	115.50	0	0.00	116.50	2	7,850	0.03%
2018/06/06	0	0.00	0	115.50	115.50	0	7,864	0.00%
2018/06/05	0.3	115.50	0	0.00	115.50	0.3	7,859	0.00%
2018/06/04	0	0.00	2.1	116.50	117.00	-2.1	7,834	-0.03%
2018/06/01	35	114.50	39.5	114.92	115.00	-4.5	7,813	-0.06%
2018/05/31	3	115.00	11	116.73	115.00	-8	7,713	-0.10%
2018/05/30	1	116.50	0	0.00	116.50	1	6,985	0.01%
2018/05/29	0	0.00	1	117.00	117.50	-1	6,911	-0.01%
2018/05/25	4	115.00	0	0.00	115.00	4	6,962	0.06%
2018/05/23	0	0.00	1	116.50	116.50	-1	6,865	-0.01%
2018/05/21	1	118.50	1	118.50	118.00	0	7,032	0.00%
2018/05/18	3	117.50	0	0.00	117.50	3	7,107	0.04%
2018/05/17	0	0.00	4	117.63	117.50	-4	7,177	-0.06%
2018/05/16	1	115.00	7.1	114.16	115.50	-6.1	7,113	-0.09%
2018/05/15	3	113.50	0	0.00	112.50	3	7,279	0.04%
2018/05/14	1	115.00	5	115.50	114.50	-4	7,318	-0.05%
2018/05/11	0	0.00	6	114.00	114.50	-6	7,367	-0.08%
2018/05/10	5	110.50	0	0.00	110.50	5	7,277	0.07%
2018/05/09	0	0.00	1	112.00	110.00	-1	7,237	-0.01%
2018/05/08	0	0.00	46	110.99	111.00	-46	7,251	-0.63%
2018/05/04	8	108.56	7	109.00	109.00	1	7,393	0.01%
2018/05/03	53	109.42	8	109.50	109.50	45	7,424	0.61%
2018/05/02	0	0.00	5	110.00	110.50	-5	7,478	-0.07%
2018/04/30	0	0.00	3	109.33	109.50	-3	7,476	-0.04%
2018/04/25	4	106.00	2	107.00	107.50	2	7,551	0.03%
2018/04/24	1	107.00	0	0.00	107.00	1	7,502	0.01%
2018/04/23	6	108.00	0	0.00	108.00	6	7,520	0.08%
2018/04/20	1	109.00	23	109.50	109.00	-22	7,488	-0.29%
2018/04/19	25	109.46	35.1	109.66	109.50	-10.1	7,464	-0.14%
2018/04/18	15	108.03	12	108.50	108.50	3	7,499	0.04%
2018/04/17	4	108.00	0	0.00	108.00	4	7,577	0.05%
2018/04/13	1	110.50	0	0.00	110.00	1	7,875	0.01%
2018/04/12	36	110.50	1.4	110.50	110.50	34.6	7,912	0.44%
2018/04/11	41	109.56	35	111.50	111.50	6	7,953	0.08%
2018/04/10	0	0.00	1	112.50	112.50	-1	7,997	-0.01%
2018/04/03	0	0.00	32.1	108.00	107.50	-32.1	8,148	-0.39%
2018/04/02	15	108.00	52	108.64	107.50	-37	8,313	-0.45%
2018/03/31	32	108.00	3	108.33	108.50	29	8,354	0.35%
2018/03/30	1	108.50	0	0.00	108.50	1	8,499	0.01%
2018/03/29	4	108.75	2	109.00	109.00	2	8,424	0.02%
2018/03/28	37	108.99	0	0.00	109.00	37	8,374	0.44%
2018/03/26	0	0.00	1	109.50	109.50	-1	8,370	-0.01%
2018/03/23	56	109.18	58	109.97	110.00	-2	8,368	-0.02%
2018/03/22	2	112.75	1.6	112.24	111.00	0.4	8,418	0.00%
2018/03/21	5	110.40	1	111.00	111.00	4	8,354	0.05%
2018/03/20	5	110.50	1	110.50	110.50	4	8,425	0.05%
2018/03/19	0	0.00	1	109.00	109.50	-1	8,439	-0.01%
2018/03/16	35	106.57	37	107.23	110.00	-2	8,428	-0.02%
2018/03/15	35	106.50	35	107.00	107.00	0	8,252	0.00%
2018/03/14	0	0.00	2	107.50	107.50	-2	8,258	-0.02%
2018/03/13	71	106.50	83	107.07	107.00	-12	8,204	-0.15%
2018/03/12	35	106.67	60	107.59	107.50	-25	8,214	-0.30%
2018/03/09	35	105.00	35	105.50	105.50	0	8,207	0.00%
2018/03/08	2	105.50	10	105.50	105.50	-8	8,306	-0.10%
2018/03/07	8	105.38	1	105.50	105.50	7	8,334	0.08%
2018/03/02	1	104.50	0	0.00	105.00	1	8,399	0.01%
2018/03/01	64	105.38	26	106.02	106.00	38	8,329	0.46%
2018/02/27	5	109.00	13.4	109.72	108.50	-8.4	8,188	-0.10%
2018/02/26	36	108.53	38	109.45	109.00	-2	8,078	-0.02%
2018/02/23	0	0.00	36	108.03	109.00	-36	8,048	-0.45%
2018/02/22	36	107.47	0	0.00	106.50	36	8,038	0.45%
2018/02/21	11	108.50	14	109.46	109.50	-3	7,933	-0.04%
2018/02/12	0	0.00	3	105.83	105.50	-3	7,765	-0.04%
2018/02/09	3	105.83	3	106.00	105.50	0	7,663	0.00%
2018/02/08	0	0.00	1	108.00	108.50	-1	7,513	-0.01%
2018/02/07	5	108.70	30	106.53	107.50	-25	7,433	-0.34%
2018/02/06	52	103.00	40	103.46	103.00	12	7,156	0.17%
2018/02/05	1	107.00	35	107.50	107.50	-34	6,991	-0.49%
2018/02/02	61	108.53	4	108.00	107.00	57	6,830	0.83%
2018/02/01	0	0.00	35	110.53	110.50	-35	6,744	-0.52%
2018/01/31	12.3	107.58	11	109.41	109.00	1.3	6,662	0.02%
2018/01/30	54	111.36	18	111.00	109.50	36	6,615	0.54%
2018/01/29	2	113.00	11	113.09	114.50	-9	6,493	-0.14%
2018/01/26	0	0.00	3.2	109.42	111.00	-3.2	6,339	-0.05%
2018/01/25	0	0.00	40	108.50	109.00	-40	6,219	-0.64%
2018/01/24	40	108.00	0	0.00	107.50	40	6,077	0.66%
2018/01/23	50	107.50	50	108.35	109.00	0	6,046	0.00%
2018/01/22	25	107.00	50	107.50	109.00	-25	6,004	-0.42%
2018/01/19	26	107.98	30	108.00	107.50	-4	5,923	-0.07%
2018/01/18	86	108.50	114.4	109.00	109.00	-28.4	5,876	-0.48%	大賣/
2018/01/17	60	107.83	31.3	108.49	108.00	28.7	5,827	0.49%
2018/01/16	35	108.50	35.2	109.00	108.50	-0.2	5,752	0.00%
2018/01/15	38	108.50	38	108.92	109.00	0	5,743	0.00%
2018/01/12	30	109.50	30.1	110.00	108.50	-0.1	5,742	0.00%
2018/01/11	0	0.00	12	109.00	109.00	-12	5,631	-0.21%
2018/01/10	73	108.86	63	109.48	108.00	10	5,523	0.18%
2018/01/09	1	110.00	31	108.63	110.00	-30	5,373	-0.56%
2018/01/08	37	103.53	46	104.46	105.50	-9	5,097	-0.18%
2018/01/05	65	104.00	57	104.32	104.00	8	5,000	0.16%
2018/01/04	64	103.25	70	103.93	104.50	-6	4,931	-0.12%
2018/01/03	2	103.25	1	104.50	103.50	1	4,853	0.02%
2018/01/02	13	102.08	12	103.50	103.50	1	4,709	0.02%