台塑 (1301)-兆豐-忠孝券商分點個股進出

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
68.5
漲跌
▼0.8
漲幅
-1.15%
成交量
5,976張
產業
上市塑膠類股
1622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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/30	6	68.73	0	0.00	68.50	6	7,299	0.08%
2024/04/29	1	68.80	3	69.10	69.30	-2	7,295	-0.03%
2024/04/25	8	67.98	1	67.60	67.90	7	7,355	0.10%
2024/04/23	0	0.00	2	69.10	69.10	-2	7,613	-0.03%
2024/04/22	1	68.60	11	69.08	69.70	-10	7,832	-0.13%
2024/04/19	12	67.20	0	0.00	67.10	12	7,762	0.15%
2024/04/18	7.1	67.46	2	67.50	68.10	5.1	7,638	0.07%
2024/04/17	10	67.80	0	0.00	67.80	10	7,694	0.13%
2024/04/16	3	68.10	3	68.40	68.00	0	7,665	0.00%
2024/04/15	3	69.73	0	0.00	69.60	3	7,592	0.04%
2024/04/12	6.3	69.87	3	69.80	69.70	3.3	7,507	0.04%
2024/04/10	3.5	72.07	0.6	72.00	72.00	2.9	7,326	0.04%
2024/04/09	8.5	71.54	24.2	71.43	71.50	-15.7	7,318	-0.21%
2024/04/08	0.4	70.33	0	0.00	70.40	0.4	7,243	0.00%
2024/04/02	20	70.50	0	0.00	70.80	20	7,164	0.28%
2024/04/01	0.2	70.10	9	70.71	70.90	-8.9	7,167	-0.12%
2024/03/29	1.4	69.01	6	69.15	68.90	-4.6	7,026	-0.07%
2024/03/28	3.1	68.31	3	68.10	68.10	0.1	6,964	0.00%
2024/03/27	3.2	68.59	1	68.50	68.50	2.2	6,967	0.03%
2024/03/26	0	0.00	4.4	69.09	69.30	-4.4	6,941	-0.06%
2024/03/25	0	0.00	10	67.30	67.80	-10	6,841	-0.15%
2024/03/22	1	66.80	3	67.00	67.00	-2	6,816	-0.03%
2024/03/21	2.1	67.00	3	67.30	67.40	-0.9	6,754	-0.01%
2024/03/20	18	66.76	12	66.68	66.80	6	6,750	0.09%
2024/03/19	12	67.83	21	67.84	67.80	-9	6,579	-0.14%
2024/03/18	2.3	68.58	1	68.50	68.40	1.3	6,539	0.02%
2024/03/15	8	69.09	4.3	68.88	68.60	3.7	6,521	0.06%
2024/03/14	2.1	68.70	60.3	69.01	69.30	-58.2	6,386	-0.91%
2024/03/13	5	68.36	4.4	68.14	68.40	0.6	6,336	0.01%
2024/03/12	11	69.21	2	69.15	69.30	9	6,249	0.14%
2024/03/11	3	68.37	0	0.00	68.90	3	6,195	0.05%
2024/03/08	32	68.96	0.1	68.90	68.60	31.9	6,093	0.52%
2024/03/07	20.5	69.85	2.5	69.92	69.80	18	5,894	0.31%
2024/03/06	4.7	70.54	0	0.00	70.50	4.7	5,755	0.08%
2024/03/05	13	70.51	0.5	71.10	70.40	12.5	5,848	0.21%
2024/03/04	14.5	70.88	3.5	70.84	70.80	11	5,751	0.19%
2024/03/01	1	71.30	17	71.60	71.60	-16	5,705	-0.28%
2024/02/29	20.1	71.70	0	0.00	71.70	20.1	5,711	0.35%
2024/02/27	17.4	71.61	0	0.00	71.80	17.4	5,618	0.31%
2024/02/26	1.2	71.95	3	71.87	72.10	-1.8	5,574	-0.03%
2024/02/23	5.2	72.32	1	72.20	72.00	4.2	5,564	0.08%
2024/02/22	1	73.30	0	0.00	73.20	1	5,606	0.02%
2024/02/21	0	0.00	2	73.50	73.50	-2	5,641	-0.04%
2024/02/19	1	73.60	2	74.00	73.80	-1	5,777	-0.02%
2024/02/16	0	0.00	18	73.14	73.00	-18	5,898	-0.31%
2024/02/15	20.1	71.73	1	72.40	72.40	19.1	5,926	0.32%
2024/02/05	2	72.30	0	0.00	72.40	2	5,877	0.03%
2024/02/02	2	73.00	0	0.00	73.50	2	5,845	0.03%
2024/02/01	0	0.00	14	73.19	73.50	-14	5,834	-0.24%
2024/01/31	10	71.90	0	0.00	72.10	10	5,814	0.17%
2024/01/30	2	72.35	0	0.00	72.00	2	5,792	0.03%
2024/01/29	3	73.50	12	73.58	73.60	-9	5,780	-0.16%
2024/01/26	1	72.70	0	0.00	72.70	1	5,764	0.02%
2024/01/25	0	0.00	2	71.70	71.70	-2	5,741	-0.03%
2024/01/24	9	72.20	2	71.96	72.10	7	5,753	0.12%
2024/01/23	0	71.30	3	70.70	71.10	-3	5,766	-0.05%
2024/01/22	7	70.70	62.1	71.20	70.60	-55.1	5,748	-0.96%
2024/01/19	21	71.19	2	71.40	71.20	19	5,682	0.33%
2024/01/18	6	71.25	17	71.49	71.10	-11	5,637	-0.20%
2024/01/17	39.6	72.00	11	72.05	71.80	28.6	5,533	0.52%
2024/01/16	58.5	73.52	1.1	73.69	73.60	57.4	5,375	1.07%
2024/01/15	15	75.67	0	0.00	75.50	15	5,152	0.29%
2024/01/12	9	76.04	4	75.90	76.00	5	5,145	0.10%
2024/01/11	40.1	75.96	9.6	75.93	75.90	30.5	5,149	0.59%
2024/01/10	6.1	77.24	0	0.00	77.00	6.1	5,140	0.12%
2024/01/09	46.2	77.81	0	0.00	77.60	46.2	5,162	0.89%
2024/01/08	0	0.00	9	78.11	78.10	-9	5,142	-0.18%
2024/01/05	0	0.00	1	78.20	78.10	-1	5,182	-0.02%
2024/01/04	7	78.17	0	0.00	78.30	7	5,272	0.13%
2024/01/03	11	78.23	1.1	78.23	78.10	9.9	5,384	0.18%
2024/01/02	2	78.85	0	0.00	79.20	2	5,330	0.04%
2023/12/29	6	79.15	0	0.00	79.20	6	5,367	0.11%
2023/12/28	2	79.60	1	79.60	79.80	1	5,449	0.02%
2023/12/27	0	0.00	0.3	79.70	79.60	-0.3	5,489	-0.01%
2023/12/26	2	78.85	0	0.00	78.80	2	5,502	0.04%
2023/12/25	4.2	78.50	3	78.57	78.70	1.2	5,532	0.02%
2023/12/22	6.2	78.84	3	78.83	78.80	3.2	5,585	0.06%
2023/12/21	3	79.47	0	0.00	79.50	3	5,580	0.05%
2023/12/20	0	0.00	3	80.03	79.90	-3	5,553	-0.05%
2023/12/18	0.2	80.30	2	80.40	80.50	-1.8	5,566	-0.03%
2023/12/15	0.2	79.80	5	80.20	79.70	-4.8	5,553	-0.09%
2023/12/14	1	79.10	0	0.00	79.80	1	5,408	0.02%
2023/12/13	11.1	79.07	0	0.00	78.90	11.1	5,400	0.21%
2023/12/12	3	79.53	0	0.00	79.60	3	5,503	0.05%
2023/12/11	0.3	80.00	0	0.00	79.90	0.3	5,557	0.01%
2023/12/08	2	79.85	15	79.85	80.00	-13	5,586	-0.23%
2023/12/07	1	80.00	0	0.00	79.90	1	5,617	0.02%
2023/12/06	1	80.60	0	0.00	80.40	1	5,626	0.02%
2023/12/05	2	80.30	0	0.00	80.70	2	5,654	0.04%
2023/12/04	1	80.70	0.8	80.90	80.90	0.2	5,647	0.00%
2023/12/01	1	80.80	0	0.00	80.70	1	5,656	0.02%
2023/11/30	6	80.88	0	0.00	80.80	6	5,674	0.11%
2023/11/28	0	0.00	3	81.90	82.00	-3	5,589	-0.05%
2023/11/27	0	0.00	8	81.70	81.40	-8	5,685	-0.14%
2023/11/24	0	0.00	4	81.60	81.60	-4	5,711	-0.07%
2023/11/23	3	80.70	0	0.00	80.90	3	5,695	0.05%
2023/11/22	1	81.80	0	0.00	81.30	1	5,755	0.02%
2023/11/21	0.5	81.40	4	81.60	81.90	-3.5	5,819	-0.06%
2023/11/20	3	80.30	0	0.00	80.80	3	5,806	0.05%
2023/11/17	2	81.00	7	81.07	80.80	-5	5,837	-0.09%
2023/11/16	0	0.00	6	80.70	81.20	-6	5,852	-0.10%
2023/11/15	1	79.10	48	79.70	79.90	-47	5,819	-0.81%
2023/11/14	1	77.80	0	0.00	77.80	1	5,766	0.02%
2023/11/10	5.2	77.72	0	0.00	77.70	5.2	6,009	0.09%
2023/11/09	0	0.00	13	78.23	78.30	-13	6,054	-0.21%
2023/11/08	2.2	77.81	0	0.00	77.90	2.2	6,110	0.04%
2023/11/07	11.1	77.88	0	0.00	78.10	11.1	6,117	0.18%
2023/11/06	3.1	78.67	3	78.33	78.60	0.1	6,130	0.00%
2023/11/01	7.1	76.89	0	0.00	76.80	7.1	6,086	0.12%
2023/10/31	15	77.00	5	77.30	77.00	10	6,093	0.16%
2023/10/30	1	77.20	0	0.00	77.20	1	6,107	0.02%
2023/10/27	0	0.00	2	77.30	77.20	-2	6,147	-0.03%
2023/10/26	2	77.25	0	0.00	77.10	2	6,183	0.03%
2023/10/25	10	77.85	0	0.00	77.80	10	6,158	0.16%
2023/10/24	8.2	77.97	0	0.00	77.80	8.2	6,201	0.13%
2023/10/23	10	78.25	0	0.00	78.10	10	6,203	0.16%
2023/10/20	44	78.61	0	0.00	78.60	44	6,267	0.70%
2023/10/19	0	79.80	0	0.00	79.30	0	6,383	0.00%
2023/10/18	5	79.28	0	0.00	80.10	5	6,475	0.08%
2023/10/17	1.2	79.92	0	0.00	79.90	1.2	6,412	0.02%
2023/10/13	2	80.25	8	80.00	80.50	-6	6,557	-0.09%
2023/10/12	0	0.00	6	80.43	80.70	-6	6,606	-0.09%
2023/10/11	0	0.00	2	79.50	79.60	-2	6,622	-0.03%
2023/10/06	1	79.00	0	0.00	78.80	1	6,605	0.02%
2023/10/05	7.1	78.67	0	0.00	78.70	7.1	6,688	0.11%
2023/10/04	7	78.40	1	78.30	78.40	6	6,753	0.09%
2023/10/03	3.1	79.20	0	0.00	79.10	3.1	6,774	0.05%
2023/10/02	6.1	79.65	0	0.00	79.60	6.1	6,925	0.09%
2023/09/28	9.3	79.69	0	0.00	79.80	9.3	7,083	0.13%
2023/09/27	4.2	79.92	0	0.00	79.80	4.2	7,084	0.06%
2023/09/26	3	80.43	0.4	80.40	80.40	2.6	7,171	0.04%
2023/09/22	2	81.00	0	0.00	81.10	2	7,351	0.03%
2023/09/21	3	81.23	2	82.05	81.20	1	7,437	0.01%
2023/09/20	2	82.40	0	0.00	82.40	2	7,538	0.03%
2023/09/19	3	82.40	0	0.00	82.40	3	7,811	0.04%
2023/09/18	0	0.00	1	82.20	82.30	-1	7,966	-0.01%
2023/09/15	3	83.10	0	0.00	83.30	3	8,020	0.04%
2023/09/14	0	0.00	1	83.00	83.10	-1	8,008	-0.01%
2023/09/13	0	0.00	41	82.60	82.50	-41	8,163	-0.50%
2023/09/11	0.1	82.37	0	0.00	82.40	0.1	8,423	0.00%
2023/09/08	0.1	82.20	0	0.00	82.10	0.1	8,445	0.00%
2023/09/07	0.1	81.40	5.3	80.93	81.30	-5.2	8,483	-0.06%
2023/09/05	1	81.90	0	0.00	82.00	1	8,483	0.01%
2023/09/04	1	81.50	1	81.11	81.50	0	8,539	0.00%
2023/09/01	3	79.90	0	0.00	80.20	3	8,553	0.04%
2023/08/31	11	79.64	0	0.00	79.50	11	8,674	0.13%
2023/08/30	4.3	80.03	0	0.00	80.30	4.3	8,597	0.05%
2023/08/29	0	0.00	2	79.85	80.30	-2	8,620	-0.02%
2023/08/28	0	0.00	2	79.30	79.60	-2	8,671	-0.02%
2023/08/25	13	79.38	0	0.00	79.30	13	9,123	0.14%
2023/08/24	3.1	79.30	0	0.00	79.70	3.1	9,140	0.03%
2023/08/23	5	79.44	0	0.00	79.40	5	9,096	0.06%
2023/08/22	6	79.55	0	0.00	79.90	6	9,077	0.07%
2023/08/21	4.4	79.97	5	80.00	80.10	-0.6	9,035	-0.01%
2023/08/18	0	0.00	1.3	80.45	80.30	-1.3	8,993	-0.01%
2023/08/17	14	79.79	2	79.80	79.80	12	8,949	0.13%
2023/08/16	70	80.93	21	81.09	80.90	49	8,840	0.55%
2023/08/15	4	82.50	0	0.00	82.40	4	8,753	0.05%
2023/08/14	1.2	83.17	1.3	83.15	83.00	-0.1	8,780	0.00%
2023/08/11	1	84.10	1	84.50	84.00	0	8,847	0.00%
2023/08/10	0	84.60	20	84.70	84.50	-20	8,896	-0.22%
2023/08/09	2	84.00	0	0.00	84.30	2	8,882	0.02%
2023/08/07	0	0.00	0	84.70	84.20	0	8,920	0.00%
2023/08/02	2	83.60	90	83.80	83.50	-88	8,934	-0.98%
2023/08/01	2	84.05	26	84.19	84.20	-24	8,853	-0.27%
2023/07/31	6	83.67	1	83.31	83.20	5	8,776	0.06%
2023/07/28	2	83.00	0	0.00	83.00	2	8,722	0.02%
2023/07/27	1	83.50	0	0.00	83.30	1	8,705	0.01%
2023/07/26	19	82.73	10.1	82.70	83.00	9	8,699	0.10%
2023/07/25	3	82.10	0	0.00	82.10	3	8,680	0.03%
2023/07/24	40.2	82.30	0.1	82.50	82.20	40.2	8,656	0.46%
2023/07/21	32.5	82.70	100	83.15	82.60	-67.5	8,577	-0.79%
2023/07/20	0	83.30	0.4	83.40	83.20	-0.4	8,544	0.00%
2023/07/19	1	83.00	0	0.00	82.80	1	8,529	0.01%
2023/07/18	11	83.00	3.1	83.43	82.90	8	8,488	0.09%
2023/07/17	5.1	83.13	11.2	83.12	83.10	-6	8,403	-0.07%
2023/07/14	1	83.30	7.5	83.76	83.70	-6.5	8,378	-0.08%
2023/07/13	13	82.71	1.3	82.79	82.70	11.7	8,312	0.14%
2023/07/12	105.5	83.16	1	82.40	82.40	104.5	8,267	1.26%	大買/鉅額交易
2023/07/11	3	82.50	0	0.00	82.40	3	8,211	0.04%
2023/07/10	31.1	82.55	1	82.30	82.30	30.1	8,154	0.37%
2023/07/07	41.1	82.19	0	0.00	82.00	41.1	8,054	0.51%
2023/07/06	35.1	83.40	1	83.20	83.20	34.1	7,874	0.43%
2023/07/05	33	84.83	27.1	84.71	84.70	5.9	7,691	0.08%
2023/07/04	10	84.93	0	0.00	84.70	10	7,658	0.13%
2023/07/03	26	85.71	0	0.00	85.60	26	7,560	0.34%
2023/06/30	25.2	86.02	0	0.00	85.70	25.2	7,521	0.34%
2023/06/29	1.1	86.24	0	0.00	86.20	1.1	7,427	0.02%
2023/06/28	32.5	86.20	5	86.10	86.20	27.5	7,356	0.37%
2023/06/27	7.3	87.38	0	0.00	87.00	7.3	7,266	0.10%
2023/06/26	6	92.20	22	92.14	92.00	-16	7,019	-0.23%
2023/06/21	1	92.70	11	92.44	92.80	-10	6,899	-0.14%
2023/06/20	0	0.00	11.1	92.14	92.60	-11.1	6,850	-0.16%
2023/06/19	25	92.08	5	92.56	91.60	20	6,731	0.30%
2023/06/16	10.2	93.25	0	0.00	92.50	10.2	6,522	0.16%
2023/06/14	1	94.00	0	0.00	93.80	1	6,314	0.02%
2023/06/13	7	93.87	0	0.00	93.70	7	6,352	0.11%
2023/06/12	0	94.30	0	0.00	93.90	0	6,339	0.00%
2023/06/07	1	94.00	1	94.00	94.00	0	6,346	0.00%
2023/06/06	22	94.49	1	94.20	94.40	21	6,287	0.33%
2023/06/05	1	93.70	0	0.00	94.00	1	6,198	0.02%
2023/06/02	0	0.00	1	93.90	93.70	-1	6,137	-0.02%
2023/05/31	0	0.00	29	93.99	94.10	-29	6,045	-0.48%
2023/05/29	3	93.50	50	93.80	93.30	-47	5,516	-0.85%
2023/05/26	0	0.00	2	93.20	93.50	-2	5,536	-0.04%
2023/05/18	0	0.00	3.2	93.74	94.30	-3.2	5,329	-0.06%
2023/05/17	1	93.70	12	94.15	94.30	-11	5,298	-0.21%
2023/05/12	1	92.80	0	0.00	92.50	1	5,132	0.02%
2023/05/11	1	92.80	0	0.00	93.40	1	5,074	0.02%
2023/05/10	2	92.86	0	0.00	93.80	2	5,068	0.04%
2023/05/09	0	0.00	1	93.80	94.00	-1	5,037	-0.02%
2023/05/08	0	0.00	1.2	93.83	93.80	-1.2	5,037	-0.02%
2023/05/04	2	93.65	0	0.00	93.70	2	5,106	0.04%
2023/05/03	2	93.65	3.5	93.60	93.60	-1.5	5,169	-0.03%
2023/05/02	1	93.40	0	0.00	93.90	1	5,287	0.02%
2023/04/28	0.2	93.30	1.3	93.84	93.90	-1.2	5,393	-0.02%
2023/04/27	0	0.00	3	93.30	93.70	-3	5,372	-0.06%
2023/04/26	0	0.00	2	92.85	93.60	-2	5,327	-0.04%
2023/04/25	1.1	92.54	1	93.50	92.00	0.1	5,272	0.00%
2023/04/21	0	0.00	1	92.70	92.50	-1	5,192	-0.02%
2023/04/20	0	0.00	16	92.01	92.10	-16	5,148	-0.31%
2023/04/19	1	92.50	2	92.90	92.50	-1	5,188	-0.02%
2023/04/18	1.2	93.30	2	93.30	93.00	-0.8	5,141	-0.02%
2023/04/17	0.2	93.80	0	0.00	94.00	0.2	5,158	0.00%
2023/04/14	0	93.30	2	93.40	93.30	-2	5,117	-0.04%
2023/04/13	6	93.20	0	93.14	93.10	6	5,134	0.12%
2023/04/12	1	92.60	2	92.55	92.60	-1	5,090	-0.02%
2023/04/11	0	0.00	1	92.50	92.60	-1	5,079	-0.02%
2023/04/10	1	91.79	0	0.00	92.10	1	5,092	0.02%
2023/04/07	9	90.89	88	90.96	90.80	-79	5,063	-1.56%
2023/04/06	25.1	91.33	0	0.00	91.40	25.1	5,029	0.50%
2023/03/31	0.2	91.80	0	0.00	91.80	0.2	5,033	0.00%
2023/03/30	10	92.00	0.5	92.00	92.40	9.5	5,188	0.18%
2023/03/29	111	92.22	1.4	92.39	92.30	109.6	5,335	2.05%	大買/鉅額交易
2023/03/28	3	91.93	2	92.15	92.30	1	5,513	0.02%
2023/03/27	0.2	91.50	3	91.67	91.80	-2.8	5,690	-0.05%
2023/03/24	3	91.20	1	91.40	91.40	2	5,972	0.03%
2023/03/23	43.2	91.14	1	91.40	91.40	42.2	6,108	0.69%
2023/03/22	0.1	90.70	2	90.80	90.90	-1.9	6,162	-0.03%
2023/03/21	5.1	90.21	10	90.30	90.50	-4.9	6,256	-0.08%
2023/03/20	0	0.00	1	90.00	90.00	-1	6,315	-0.02%
2023/03/17	0.2	89.15	0	0.00	90.70	0.2	6,345	0.00%
2023/03/16	1	88.50	1	88.80	88.50	0	6,266	0.00%
2023/03/15	2.3	89.24	1	90.00	89.00	1.3	6,268	0.02%
2023/03/14	0	0.00	1	89.70	89.40	-1	6,322	-0.02%
2023/03/13	0	0.00	1	89.60	90.10	-1	6,365	-0.02%
2023/03/10	5	89.88	4	89.98	89.80	1	6,397	0.02%
2023/03/09	2	90.50	0	0.00	90.60	2	6,418	0.03%
2023/03/08	1.2	91.72	1.7	91.51	91.80	-0.5	6,495	-0.01%
2023/03/07	1	91.20	0	0.00	91.40	1	6,490	0.02%
2023/03/06	0	91.10	16	91.38	91.50	-16	6,556	-0.24%
2023/03/03	0	0.00	17	90.40	90.70	-17	6,576	-0.26%
2023/03/02	18	90.19	0	0.00	90.20	18	6,640	0.27%
2023/03/01	5	90.20	0.2	90.27	90.20	4.8	6,640	0.07%
2023/02/24	5	90.90	0.2	91.10	90.90	4.8	6,640	0.07%
2023/02/23	5	91.40	6.1	91.39	91.30	-1.1	6,605	-0.02%
2023/02/22	1.1	90.57	0	0.00	91.70	1.1	6,591	0.02%
2023/02/21	0.1	91.10	0	0.00	91.30	0.1	6,556	0.00%
2023/02/20	0.1	90.40	0	0.00	90.70	0.1	6,643	0.00%
2023/02/17	0.1	90.00	1	90.00	90.10	-0.9	6,709	-0.01%
2023/02/15	1	89.30	0	0.00	89.60	1	6,983	0.01%
2023/02/14	0.2	90.50	4.1	90.31	90.60	-4	6,949	-0.06%
2023/02/10	0.2	89.20	0	0.00	89.10	0.2	6,958	0.00%
2023/02/09	1.1	89.51	3	89.47	89.50	-1.9	7,044	-0.03%
2023/02/08	1	88.90	2	89.50	89.40	-1	7,083	-0.01%
2023/02/07	0.2	89.00	1	89.20	89.00	-0.8	7,121	-0.01%
2023/02/06	16	88.59	0	0.00	88.40	16	7,170	0.22%
2023/02/03	0	88.50	0	0.00	88.60	0	7,161	0.00%
2023/02/02	3	88.80	0	0.00	89.00	3	7,184	0.04%
2023/02/01	3.4	88.89	0	0.00	88.90	3.4	7,152	0.05%
2023/01/31	0	0.00	24	90.19	89.30	-24	7,162	-0.34%
2023/01/30	11	89.51	29	89.57	90.00	-18	7,070	-0.25%
2023/01/17	0	0.00	2	88.75	88.60	-2	6,961	-0.03%
2023/01/16	1.6	88.25	0	0.00	88.30	1.6	6,976	0.02%
2023/01/13	0	0.00	1	88.10	88.20	-1	7,064	-0.01%
2023/01/12	1	88.20	0	88.00	87.70	1	7,453	0.01%
2023/01/11	0	0.00	79	87.79	87.90	-79	7,570	-1.04%
2023/01/10	4	88.80	1	89.20	88.90	3	7,628	0.04%
2023/01/09	1.1	88.40	21.1	88.70	88.90	-20	7,691	-0.26%
2023/01/05	1	86.51	43	87.15	87.50	-42	8,088	-0.52%
2023/01/03	2.5	86.04	2	86.40	87.00	0.5	8,539	0.01%
2022/12/30	6	86.60	3	87.03	86.80	3	8,577	0.03%
2022/12/29	44	86.02	4	86.23	86.10	40	8,694	0.46%
2022/12/28	2	86.45	4	86.83	86.90	-2	8,733	-0.02%
2022/12/27	0	0.00	23	87.10	87.20	-23	8,734	-0.26%
2022/12/26	0	0.00	2	86.70	86.90	-2	8,766	-0.02%
2022/12/23	22	85.98	1	86.70	86.80	21	8,896	0.24%
2022/12/22	11	86.23	26	86.38	87.20	-15	8,934	-0.17%
2022/12/21	25	85.45	0	0.00	85.40	25	8,866	0.28%
2022/12/20	44	85.73	1	85.40	85.30	43	8,783	0.49%
2022/12/19	4	86.65	2	87.00	86.30	2	8,717	0.02%
2022/12/16	11.4	88.21	0	0.00	87.60	11.4	8,543	0.13%
2022/12/15	8.5	87.78	3	88.60	88.90	5.5	8,295	0.07%
2022/12/13	3	86.60	0	0.00	86.30	3	8,153	0.04%
2022/12/12	1	87.00	0	0.00	86.70	1	8,252	0.01%
2022/12/09	3	87.63	7	88.09	87.90	-4	9,436	-0.04%
2022/12/08	1.1	87.32	18	87.60	87.30	-16.9	9,540	-0.18%
2022/12/07	6	88.83	1	88.70	88.10	5	9,661	0.05%
2022/12/06	5	88.08	0	0.00	87.30	5	9,655	0.05%
2022/12/05	1	89.49	4	89.60	89.10	-3	9,593	-0.03%
2022/12/02	3.1	89.70	5	89.50	89.10	-2	9,596	-0.02%
2022/12/01	3	90.30	4	90.40	90.70	-1	9,620	-0.01%
2022/11/30	3	89.80	2	89.50	90.20	1	9,625	0.01%
2022/11/29	1	88.40	0	0.00	88.90	1	9,597	0.01%
2022/11/28	3	88.60	0	0.00	89.10	3	9,723	0.03%
2022/11/25	70	89.95	4	89.83	89.90	66	9,757	0.68%
2022/11/24	0	0.00	35	89.67	89.70	-35	9,761	-0.36%
2022/11/23	0	0.00	2	88.80	88.90	-2	9,782	-0.02%
2022/11/22	0	0.00	20	88.50	88.70	-20	9,844	-0.20%
2022/11/21	0	0.00	0	87.70	88.00	0	9,853	0.00%
2022/11/17	20	87.15	0	0.00	87.40	20	9,804	0.20%
2022/11/16	1	88.40	2	88.50	87.40	-1	9,804	-0.01%
2022/11/14	2	88.80	12	89.01	89.10	-10	9,656	-0.10%
2022/11/11	8	87.60	71	87.61	87.70	-63	9,505	-0.66%
2022/11/10	1.2	85.63	0	0.00	86.00	1.2	9,435	0.01%
2022/11/09	0	0.00	1	85.70	86.00	-1	9,444	-0.01%
2022/11/08	0	0.00	51	85.22	85.50	-51	9,425	-0.54%
2022/11/07	0	0.00	4.1	84.16	84.60	-4.1	9,433	-0.04%
2022/11/04	0.1	82.30	0.1	82.80	82.90	0	9,430	0.00%
2022/11/03	1	82.30	0	0.00	82.80	1	9,447	0.01%
2022/11/02	5	82.88	2	83.70	82.80	3	9,418	0.03%
2022/11/01	4	83.20	1	83.50	83.30	3	9,367	0.03%
2022/10/28	1	82.60	2.1	83.14	82.90	-1.1	9,585	-0.01%
2022/10/27	2	82.75	12	83.33	82.50	-10	9,654	-0.10%
2022/10/26	3	83.00	40.1	82.90	82.60	-37.1	9,730	-0.38%
2022/10/25	0	0.00	2	82.50	82.30	-2	9,742	-0.02%
2022/10/24	1	82.00	41	82.47	82.00	-40	9,733	-0.41%
2022/10/21	2	82.30	21	82.30	81.80	-19	9,701	-0.20%
2022/10/20	1	78.80	0	0.00	80.80	1	9,624	0.01%
2022/10/19	1	80.50	2	81.10	80.20	-1	9,275	-0.01%
2022/10/18	2	80.35	1	80.10	80.90	1	9,215	0.01%
2022/10/17	1	79.50	4	79.53	80.60	-3	9,241	-0.03%
2022/10/13	65	78.23	0	0.00	78.90	65	9,360	0.69%
2022/10/12	208	81.77	4	80.95	80.80	204	9,170	2.22%	大買/鉅額交易
2022/10/11	2	84.80	1	85.20	84.50	1	8,910	0.01%
2022/10/07	54	85.53	0	0.00	85.10	54	8,876	0.61%
2022/10/06	2	86.40	0	0.00	86.10	2	8,904	0.02%
2022/10/05	6	87.65	6	87.80	87.70	0	9,030	0.00%
2022/10/04	0	0.00	13	87.43	87.80	-13	9,132	-0.14%
2022/10/03	2	86.55	1	87.20	86.50	1	9,218	0.01%
2022/09/30	0	0.00	46	86.68	86.60	-46	9,474	-0.49%
2022/09/29	9	85.21	0	0.00	85.70	9	9,850	0.09%
2022/09/28	50	84.60	1	84.80	84.80	49	10,216	0.48%
2022/09/27	1	85.70	0	0.00	85.20	1	10,765	0.01%
2022/09/26	43	85.50	0	0.00	86.00	43	10,965	0.39%
2022/09/23	5	86.76	0	0.00	86.60	5	11,047	0.05%
2022/09/22	0	0.00	2	86.00	85.90	-2	11,152	-0.02%
2022/09/21	5	86.16	1	86.30	86.20	4	11,252	0.04%
2022/09/20	1	86.10	1	86.10	86.10	0	11,281	0.00%
2022/09/19	43	85.46	8	85.50	85.50	35	11,293	0.31%
2022/09/16	23.4	87.17	0	0.00	86.50	23.4	11,213	0.21%
2022/09/15	59	87.80	0	0.00	88.10	59	10,054	0.59%
2022/09/14	21.3	88.34	0	0.00	88.10	21.3	9,981	0.21%
2022/09/13	12	89.28	5	89.82	90.30	7	9,999	0.07%
2022/09/12	2	89.35	61	89.40	89.40	-59	10,050	-0.59%
2022/09/08	16	87.50	0	0.00	88.30	16	10,178	0.16%
2022/09/07	26	88.23	2	88.65	88.30	24	10,164	0.24%
2022/09/06	13	88.85	47	89.66	89.80	-34	10,169	-0.33%
2022/09/05	87	88.29	0	0.00	89.30	87	10,151	0.86%
2022/09/02	107	89.18	0	0.00	88.80	107	10,165	1.05%	大買/鉅額交易
2022/09/01	52	89.71	0	0.00	90.00	52	10,051	0.52%
2022/08/31	1	90.80	1	91.50	91.10	0	9,984	0.00%
2022/08/30	11	91.00	1	91.60	91.30	10	9,958	0.10%
2022/08/29	10.1	91.36	2	91.32	91.30	8.1	9,946	0.08%
2022/08/26	4.2	93.32	0	0.00	93.20	4.2	9,984	0.04%
2022/08/23	0	0.00	0	94.23	93.60	0	10,638	0.00%
2022/08/22	1.3	94.38	0	0.00	94.90	1.3	10,726	0.01%
2022/08/19	1	93.80	0	0.00	94.30	1	10,799	0.01%
2022/08/18	0.3	94.30	0	0.00	94.20	0.3	10,853	0.00%
2022/08/16	0	0.00	1	94.10	94.40	-1	10,885	-0.01%
2022/08/15	5	94.22	1	94.50	94.50	4	10,889	0.04%
2022/08/12	8	93.50	22	93.05	93.80	-14	10,944	-0.13%
2022/08/11	8	92.35	21	92.50	92.60	-13	10,945	-0.12%
2022/08/10	3.3	91.27	1	91.10	91.30	2.3	10,973	0.02%
2022/08/09	0	0.00	1	90.70	90.90	-1	11,003	-0.01%
2022/08/08	0	90.70	4	90.70	91.00	-4	11,019	-0.04%
2022/08/05	15	91.27	2	91.30	91.00	13	11,228	0.12%
2022/08/04	24	90.87	2	91.35	90.90	22	11,252	0.20%
2022/08/03	2	90.80	2	91.25	91.70	0	11,106	0.00%
2022/08/02	2	90.55	1	90.50	91.60	1	11,103	0.01%
2022/08/01	7	92.39	22	92.38	92.50	-15	11,027	-0.14%
2022/07/29	27.2	91.69	3	91.77	92.00	24.2	10,996	0.22%
2022/07/28	5	90.72	6	90.65	91.10	-1	10,995	-0.01%
2022/07/27	3.3	90.45	2	90.00	90.20	1.3	10,993	0.01%
2022/07/26	4	90.60	5	90.24	90.30	-1	10,952	-0.01%
2022/07/25	1	89.70	52	89.97	90.30	-51	10,920	-0.47%
2022/07/22	7.3	88.17	3	88.00	87.90	4.3	10,914	0.04%
2022/07/21	1	88.80	2	88.35	88.80	-1	10,861	-0.01%
2022/07/20	2	88.95	3	89.00	87.80	-1	10,764	-0.01%
2022/07/19	1	89.00	5.1	88.62	88.60	-4.1	10,689	-0.04%
2022/07/18	2	87.40	2	87.25	88.00	0	10,611	0.00%
2022/07/15	2	86.60	1	86.10	86.60	1	10,582	0.01%
2022/07/14	2	85.35	4	86.68	87.00	-2	10,588	-0.02%
2022/07/13	21	85.91	2	87.50	85.70	19	10,502	0.18%
2022/07/12	1	85.10	2.1	85.41	85.40	-1.1	10,277	-0.01%
2022/07/11	56	85.22	1	84.90	84.90	55	10,133	0.54%
2022/07/08	4	84.65	2	85.15	85.00	2	10,017	0.02%
2022/07/07	29	84.79	1	85.00	84.60	28	9,785	0.29%
2022/07/06	100	89.23	4	87.50	87.00	96	9,401	1.02%
2022/07/05	105.9	95.16	0	0.00	94.00	105.9	9,018	1.17%	大買/鉅額交易
2022/07/04	1	107.50	4	107.00	107.50	-3	8,424	-0.04%
2022/07/01	1.6	107.69	2	108.25	108.00	-0.4	8,220	0.00%
2022/06/30	32.1	108.52	0	0.00	108.50	32.1	8,119	0.40%
2022/06/29	0.1	109.50	21.8	109.98	109.50	-21.7	8,045	-0.27%
2022/06/28	5	109.30	1	109.50	109.50	4	7,922	0.05%
2022/06/27	12	109.54	26	109.88	109.50	-14	7,924	-0.18%
2022/06/24	1	109.00	43	108.99	109.00	-42	7,945	-0.53%
2022/06/23	6	107.67	5	109.09	108.00	1	7,887	0.01%
2022/06/22	1	107.50	0	0.00	108.00	1	7,848	0.01%
2022/06/21	0	0.00	2	107.75	108.50	-2	7,831	-0.03%
2022/06/17	0	0.00	5	106.50	106.50	-5	7,664	-0.07%
2022/06/16	1	106.00	0.1	107.50	106.50	0.9	7,592	0.01%
2022/06/15	13	106.46	1	107.50	106.50	12	7,705	0.16%
2022/06/14	1	106.00	0	0.00	106.50	1	7,759	0.01%
2022/06/13	4	105.75	2	106.00	106.50	2	7,871	0.03%
2022/06/10	3.7	107.46	4	107.50	107.50	-0.3	7,861	0.00%
2022/06/09	0	0.00	1	108.00	108.00	-1	7,951	-0.01%
2022/06/08	0	0.00	0.1	107.00	107.50	-0.1	8,148	0.00%
2022/06/07	1	107.50	0.3	108.00	107.00	0.7	8,272	0.01%
2022/06/06	3	107.50	44	108.03	108.50	-41	8,280	-0.50%
2022/06/01	2	106.50	2	106.00	106.50	0	8,506	0.00%
2022/05/31	2.1	105.05	41	107.50	105.00	-38.9	8,426	-0.46%
2022/05/30	0	0.00	3	107.00	106.50	-3	8,037	-0.04%
2022/05/27	0	0.00	61	106.34	106.50	-61	8,112	-0.75%
2022/05/26	0	0.00	20	106.00	105.00	-20	8,141	-0.25%
2022/05/25	0	0.00	1	105.50	105.50	-1	8,164	-0.01%
2022/05/23	0.1	105.00	0	0.00	105.00	0.1	8,228	0.00%
2022/05/20	0	0.00	11	103.82	104.50	-11	8,312	-0.13%
2022/05/19	2	102.50	2	103.00	103.00	0	8,316	0.00%
2022/05/18	0	0.00	1	104.50	104.50	-1	8,342	-0.01%
2022/05/12	26	101.92	3	102.00	100.50	23	8,299	0.28%
2022/05/11	1	102.50	0	0.00	102.00	1	8,256	0.01%
2022/05/10	2.3	101.61	4	102.63	103.50	-1.8	8,259	-0.02%
2022/05/09	64.8	104.14	0	0.00	103.50	64.8	8,273	0.78%
2022/05/06	2	105.00	0	0.00	105.50	2	8,259	0.02%
2022/05/05	1	106.00	30	106.33	106.00	-29	8,321	-0.35%
2022/05/04	0	0.00	1.4	106.00	106.50	-1.4	8,330	-0.02%
2022/05/03	0	0.00	1	105.50	106.00	-1	8,432	-0.01%
2022/04/28	1.1	104.50	1	105.00	104.50	0.1	8,519	0.00%
2022/04/27	22	104.48	0	0.00	104.50	22	8,485	0.26%
2022/04/25	7.5	105.47	2	106.00	106.00	5.5	8,385	0.07%
2022/04/22	1.1	107.00	11	107.00	107.00	-9.9	8,304	-0.12%
2022/04/21	0	0.00	1.5	106.67	107.00	-1.5	8,259	-0.02%
2022/04/20	0	0.00	2	106.00	106.50	-2	8,291	-0.02%
2022/04/19	0.3	105.00	0	0.00	105.50	0.3	8,356	0.00%
2022/04/18	6	104.58	5	105.00	104.50	1	8,377	0.01%
2022/04/15	2	105.50	0	0.00	105.00	2	8,397	0.02%
2022/04/14	1	106.00	0	0.00	105.50	1	8,417	0.01%
2022/04/13	0	0.00	1	105.50	105.50	-1	8,456	-0.01%
2022/04/12	22	104.84	0.7	105.00	105.00	21.3	8,445	0.25%
2022/04/11	43.5	105.51	2	105.25	105.50	41.5	8,370	0.50%
2022/04/08	1	105.50	3.1	106.66	106.50	-2.1	8,347	-0.02%
2022/04/07	0	0.00	1	106.50	106.50	-1	8,303	-0.01%
2022/04/06	10	106.50	1	107.00	107.00	9	8,262	0.11%
2022/04/01	0.1	106.50	1	107.00	107.00	-1	8,206	-0.01%
2022/03/31	2.1	106.26	0	0.00	106.50	2.1	8,104	0.03%
2022/03/30	0	0.00	1	107.00	106.50	-1	8,086	-0.01%
2022/03/28	22	105.50	0	0.00	105.50	22	7,953	0.28%
2022/03/25	20	106.00	0.3	106.50	106.50	19.7	7,916	0.25%
2022/03/24	1	106.50	0	0.00	107.00	1	7,876	0.01%
2022/03/23	1	107.00	0	0.00	107.50	1	7,922	0.01%
2022/03/22	1	106.50	0	107.50	107.50	1	7,989	0.01%
2022/03/21	0	0.00	45	107.50	107.50	-45	8,039	-0.56%
2022/03/18	6	105.83	0	0.00	106.00	6	8,004	0.07%
2022/03/17	14	107.21	82	107.50	107.00	-68	7,913	-0.86%
2022/03/16	140	104.71	2	105.00	106.00	138	7,773	1.78%	大買/鉅額交易
2022/03/15	1	105.50	0	0.00	106.00	1	7,648	0.01%
2022/03/14	107.6	106.03	1	107.50	106.50	106.6	7,660	1.39%	大買/鉅額交易
2022/03/11	6	106.83	46	107.67	106.50	-40	7,593	-0.53%
2022/03/10	4	104.88	0	0.00	105.00	4	7,386	0.05%
2022/03/09	0	0.00	2	105.25	105.50	-2	7,252	-0.03%
2022/03/08	57	104.51	0	0.00	104.00	57	7,210	0.79%
2022/03/07	41	105.51	0	0.00	106.00	41	7,029	0.58%
2022/03/04	3	107.50	1	107.50	108.00	2	7,095	0.03%
2022/03/03	2.1	109.00	6	109.08	109.00	-3.9	7,095	-0.05%
2022/03/01	0	0.00	92	107.99	108.00	-92	6,869	-1.34%
2022/02/25	0	0.00	1	105.00	105.00	-1	6,807	-0.01%
2022/02/24	1	104.00	2	104.75	104.00	-1	6,753	-0.01%
2022/02/23	2	104.50	0	0.00	105.00	2	6,722	0.03%
2022/02/22	47	104.07	5	104.50	104.00	42	6,939	0.61%
2022/02/21	2	105.00	2	106.00	105.00	0	6,927	0.00%
2022/02/17	1	105.50	42	107.48	105.50	-41	7,043	-0.58%
2022/02/16	0	0.00	3	106.17	106.50	-3	6,983	-0.04%
2022/02/14	3	105.00	3	105.50	105.00	0	7,079	0.00%
2022/02/11	7	105.07	9	105.44	106.00	-2	7,117	-0.03%
2022/02/10	6	105.08	8	105.69	106.50	-2	7,207	-0.03%
2022/02/09	6	105.00	5	105.50	105.50	1	7,314	0.01%
2022/02/07	10	104.50	12	105.75	107.00	-2	7,354	-0.03%
2022/01/26	0	0.00	15	105.00	105.00	-15	7,364	-0.20%
2022/01/25	41	103.50	0	0.00	104.50	41	7,448	0.55%
2022/01/24	1.1	105.50	0	0.00	105.50	1.1	7,437	0.01%
2022/01/21	42	105.48	0	0.00	105.00	42	7,573	0.55%
2022/01/20	6	107.50	47	108.00	107.50	-41	7,587	-0.54%
2022/01/18	0	0.00	1	107.00	106.50	-1	7,665	-0.01%
2022/01/17	41	105.50	13	105.69	106.00	28	7,731	0.36%
2022/01/14	13	107.19	0	0.00	107.00	13	7,856	0.17%
2022/01/13	7	109.79	9	108.94	108.50	-2	8,103	-0.02%
2022/01/12	2	108.25	53	108.70	109.00	-51	8,218	-0.62%
2022/01/11	4	105.63	0	0.00	106.00	4	8,138	0.05%
2022/01/10	1	105.00	0	0.00	105.50	1	8,211	0.01%
2022/01/07	1.5	106.00	1	105.50	105.50	0.5	8,319	0.01%
2022/01/06	0	0.00	43	106.48	106.50	-43	8,455	-0.51%
2022/01/05	1	104.50	0	0.00	105.50	1	8,674	0.01%
2022/01/04	0.2	104.50	0	0.00	105.00	0.2	8,834	0.00%
2022/01/03	0	0.00	5	105.50	105.50	-5	8,945	-0.06%
2021/12/30	2	104.50	0	0.00	104.00	2	9,174	0.02%
2021/12/29	0.1	105.00	3	105.50	105.50	-2.9	9,599	-0.03%
2021/12/28	6	103.50	13.1	103.96	105.00	-7.1	9,998	-0.07%
2021/12/27	0	0.00	1	104.50	104.50	-1	10,144	-0.01%
2021/12/24	0	0.00	2	104.50	104.00	-2	10,408	-0.02%
2021/12/23	1	103.50	0.2	104.00	104.50	0.8	10,681	0.01%
2021/12/22	2	103.25	1.1	103.05	103.00	0.9	11,222	0.01%
2021/12/21	2	103.00	3	103.17	103.50	-1	11,654	-0.01%
2021/12/20	7	102.00	5	102.50	102.00	2	12,136	0.02%
2021/12/17	0	0.00	3	103.00	103.00	-3	12,381	-0.02%
2021/12/16	10.2	101.61	5	102.00	101.50	5.2	12,350	0.04%
2021/12/15	3	102.17	0	0.00	102.00	3	12,302	0.02%
2021/12/14	1	103.00	0	0.00	103.50	1	12,313	0.01%
2021/12/13	2	103.25	0.1	103.50	103.00	1.9	12,371	0.02%
2021/12/10	10.1	104.00	0.1	104.50	104.00	10	12,352	0.08%
2021/12/08	0	0.00	1.7	104.86	104.50	-1.7	12,528	-0.01%
2021/12/07	1	103.00	0	0.00	103.50	1	12,497	0.01%
2021/12/06	0	0.00	1.4	104.19	104.00	-1.4	12,487	-0.01%
2021/12/01	0.1	103.00	1	104.00	104.00	-0.9	12,431	-0.01%
2021/11/30	7.1	103.22	0	0.00	102.50	7.1	12,472	0.06%
2021/11/29	1.2	102.21	2.4	103.33	103.00	-1.2	12,270	-0.01%
2021/11/26	2	103.75	0.5	104.00	103.50	1.5	12,251	0.01%
2021/11/25	1	105.00	0.1	106.00	105.00	0.9	12,261	0.01%
2021/11/24	1	106.50	3.1	105.50	106.00	-2.1	12,315	-0.02%
2021/11/22	5	104.50	2	105.25	104.50	3	12,227	0.02%
2021/11/19	83.6	104.09	10	104.50	103.50	73.6	12,136	0.61%
2021/11/18	0	0.00	3	106.67	107.00	-3	11,918	-0.03%
2021/11/17	23	105.11	5	106.00	106.00	18	11,820	0.15%
2021/11/16	10	106.00	1	106.00	106.50	9	11,666	0.08%
2021/11/15	14	106.68	2	106.75	107.00	12	11,682	0.10%
2021/11/12	2	107.75	5	107.20	107.50	-3	11,647	-0.03%
2021/11/11	17.2	105.07	1	105.00	105.50	16.2	11,592	0.14%
2021/11/10	54.5	106.19	6.5	106.81	107.00	48	11,432	0.42%
2021/11/09	0	0.00	23	108.07	107.50	-23	11,333	-0.20%
2021/11/08	3.5	109.43	2	109.00	110.00	1.5	11,165	0.01%
2021/11/05	0.5	108.00	2	107.25	107.00	-1.5	11,022	-0.01%
2021/11/04	3	105.83	0	0.00	106.00	3	10,998	0.03%
2021/11/03	2.2	106.27	0	0.00	107.50	2.2	10,927	0.02%
2021/11/02	0.1	107.50	0	0.00	106.50	0.1	10,863	0.00%
2021/11/01	0	0.00	4	107.50	107.00	-4	10,740	-0.04%
2021/10/29	3.1	107.50	1	107.00	107.50	2.1	10,641	0.02%
2021/10/28	4.2	108.38	51.9	107.53	108.00	-47.7	10,504	-0.45%
2021/10/27	0.5	110.70	0	0.00	111.00	0.5	10,432	0.00%
2021/10/26	0	0.00	0.6	110.60	110.00	-0.6	10,494	-0.01%
2021/10/25	0	0.00	1	111.00	111.50	-1	10,508	-0.01%
2021/10/22	46	109.52	0	0.00	110.00	46	10,514	0.44%
2021/10/21	1	112.00	5.5	113.00	113.50	-4.5	10,413	-0.04%
2021/10/20	69	111.95	0.6	112.41	113.50	68.5	10,215	0.67%
2021/10/19	1	113.50	0	0.00	114.00	1	9,990	0.01%
2021/10/18	0	0.00	40	115.00	115.00	-40	9,959	-0.40%
2021/10/15	41	112.02	1	112.50	114.50	40	9,956	0.40%
2021/10/14	1	114.00	4	114.50	114.00	-3	9,855	-0.03%
2021/10/13	3.5	116.29	3	120.00	115.50	0.5	9,741	0.01%
2021/10/12	0	0.00	4	117.13	117.50	-4	9,496	-0.04%
2021/10/08	3	116.83	4	118.25	118.00	-1	9,317	-0.01%
2021/10/07	3	117.17	5.5	117.36	118.00	-2.5	9,224	-0.03%
2021/10/06	9	117.44	12	117.88	118.00	-3	9,030	-0.03%
2021/10/05	5	114.70	72	113.87	115.00	-67	8,643	-0.78%
2021/10/04	3.5	110.64	3.4	111.34	111.00	0.2	8,390	0.00%
2021/10/01	63	108.39	2	111.25	110.00	61	8,267	0.74%
2021/09/30	2	112.25	6.2	112.92	113.50	-4.2	8,093	-0.05%
2021/09/29	2.1	116.07	17	115.44	113.50	-14.9	7,876	-0.19%
2021/09/28	2	110.75	28	112.84	114.00	-26	7,485	-0.35%
2021/09/27	57	111.83	34	110.76	111.50	23	7,240	0.32%
2021/09/24	0	0.00	36	105.82	106.00	-36	6,848	-0.53%
2021/09/23	0	0.00	4	102.13	102.50	-4	6,662	-0.06%
2021/09/22	3	100.00	0	0.00	100.00	3	6,646	0.05%
2021/09/17	0	0.00	0.1	103.00	102.00	-0.1	6,607	0.00%
2021/09/16	0	0.00	7	103.43	103.00	-7	6,553	-0.11%
2021/09/15	0	0.00	7	102.50	102.00	-7	6,427	-0.11%
2021/09/14	0	0.00	55	101.54	102.00	-55	6,401	-0.86%
2021/09/13	0	0.00	6	100.83	100.50	-6	6,345	-0.09%
2021/09/10	11	99.28	0	0.00	99.20	11	6,316	0.17%
2021/09/09	202	99.25	0	0.00	99.10	202	6,426	3.14%	大買/鉅額交易
2021/09/07	0	0.00	5	100.10	100.50	-5	6,402	-0.08%
2021/09/06	6	99.42	0.7	99.30	99.30	5.3	6,401	0.08%
2021/09/03	2	99.60	3.1	100.58	100.50	-1.1	6,391	-0.02%
2021/09/02	52	99.07	0	0.00	98.80	52	6,381	0.82%
2021/09/01	4	100.13	2	100.00	100.00	2	6,405	0.03%
2021/08/31	0	0.00	1.3	100.84	102.50	-1.3	6,401	-0.02%
2021/08/30	1	101.50	69	102.01	102.50	-68	6,397	-1.06%
2021/08/27	0	0.00	2	100.50	100.50	-2	6,387	-0.03%
2021/08/26	11	98.49	0	0.00	98.90	11	6,430	0.17%
2021/08/25	1	98.20	0	0.00	99.50	1	6,564	0.02%
2021/08/20	1	95.80	1	97.10	95.80	0	6,783	0.00%
2021/08/19	29	97.48	0.1	97.90	96.70	28.9	6,880	0.42%
2021/08/18	0.1	98.50	0	0.00	99.50	0.1	6,825	0.00%
2021/08/17	1	99.40	1	99.60	98.90	0	6,935	0.00%
2021/08/16	0	99.30	3	99.80	99.30	-3	6,951	-0.04%
2021/08/13	2	98.80	2	99.70	99.80	0	6,969	0.00%
2021/08/12	1	100.50	0	0.00	100.50	1	7,050	0.01%
2021/08/11	1	99.70	0	0.00	100.50	1	7,155	0.01%
2021/08/10	45	99.60	0	0.00	99.50	45	7,258	0.62%
2021/08/06	0	0.00	7	102.07	102.50	-7	7,496	-0.09%
2021/08/05	0	0.00	3	101.83	101.00	-3	7,661	-0.04%
2021/08/04	0	0.00	0.1	101.00	101.50	-0.1	8,055	0.00%
2021/08/03	1	100.00	0	0.00	101.00	1	8,328	0.01%
2021/08/02	0	0.00	2	101.50	102.00	-2	8,469	-0.02%
2021/07/30	0	0.00	10	100.00	99.80	-10	9,101	-0.11%
2021/07/29	12	101.92	33	101.89	102.00	-21	9,390	-0.22%
2021/07/28	9.1	98.84	0	0.00	100.00	9.1	9,444	0.10%
2021/07/27	31	99.26	0	0.00	99.70	31	9,707	0.32%
2021/07/26	10.2	99.52	0	0.00	99.40	10.2	9,838	0.10%
2021/07/23	1	101.50	1	102.00	101.50	0	9,904	0.00%
2021/07/22	0	0.00	4	100.75	102.00	-4	10,015	-0.04%
2021/07/21	11	100.13	1	100.00	100.00	10	10,054	0.10%
2021/07/20	2.1	101.27	0	0.00	101.50	2.1	10,028	0.02%
2021/07/19	3	102.50	0	0.00	102.50	3	10,182	0.03%
2021/07/16	0	0.00	1	104.00	104.50	-1	10,397	-0.01%
2021/07/13	11	102.00	1	102.50	103.00	10	10,872	0.09%
2021/07/12	1	103.00	0	0.00	103.00	1	11,115	0.01%
2021/07/09	3	102.00	1	103.00	103.50	2	11,480	0.02%
2021/07/08	8	103.63	0	0.00	103.50	8	11,562	0.07%
2021/07/07	1	104.50	0	0.00	105.00	1	11,659	0.01%
2021/07/05	1	107.00	7.7	106.82	107.50	-6.7	11,944	-0.06%
2021/07/02	0	0.00	13	105.35	105.00	-13	11,846	-0.11%
2021/07/01	3	103.17	1	104.00	104.00	2	11,708	0.02%
2021/06/29	0	0.00	3	102.83	104.00	-3	11,561	-0.03%
2021/06/25	0	0.00	12	103.46	104.00	-12	11,585	-0.10%
2021/06/23	0	0.00	1	103.00	103.50	-1	11,629	-0.01%
2021/06/22	0	0.00	1	102.00	102.00	-1	11,630	-0.01%
2021/06/21	2	99.95	0	0.00	100.00	2	11,629	0.02%
2021/06/18	2	101.00	0	0.00	102.00	2	11,614	0.02%
2021/06/16	0	0.00	0.1	103.50	104.50	-0.1	11,963	0.00%
2021/06/15	1	103.50	0	103.00	104.00	1	12,051	0.01%
2021/06/11	0	0.00	0	104.50	103.50	0	12,157	0.00%
2021/06/10	0	0.00	3	104.50	105.50	-3	12,319	-0.02%
2021/06/09	0	0.00	6	103.67	103.00	-6	12,382	-0.05%
2021/06/08	1	104.50	0	0.00	104.00	1	12,376	0.01%
2021/06/07	1	106.50	6	105.58	106.50	-5	12,535	-0.04%
2021/06/04	0	0.00	4	105.63	106.00	-4	12,768	-0.03%
2021/06/03	2	106.00	2	106.00	106.00	0	12,816	0.00%
2021/06/02	4	105.25	3	105.67	106.00	1	12,873	0.01%
2021/06/01	0	0.00	1	103.00	103.00	-1	12,846	-0.01%
2021/05/31	1	102.02	2	103.00	103.50	-1	13,056	-0.01%
2021/05/28	2.2	101.20	0	0.00	101.50	2.2	13,265	0.02%
2021/05/27	1	100.00	4	100.75	101.00	-3	13,310	-0.02%
2021/05/26	0	0.00	5	100.90	101.50	-5	13,447	-0.04%
2021/05/25	1	99.20	2	102.00	102.50	-1	13,572	-0.01%
2021/05/24	0	0.00	3	98.73	98.90	-3	13,657	-0.02%
2021/05/21	2	97.70	1	98.70	98.10	1	13,981	0.01%
2021/05/18	1	94.00	23	97.90	97.90	-22	14,190	-0.16%
2021/05/17	0	0.00	13	93.98	93.40	-13	14,440	-0.09%
2021/05/14	2	95.25	62	96.58	95.50	-60	14,412	-0.42%
2021/05/13	8	94.69	10	95.70	94.30	-2	14,304	-0.01%
2021/05/12	86	94.18	58	94.74	95.70	28	14,150	0.20%
2021/05/11	7	102.07	5	104.10	102.50	2	13,816	0.01%
2021/05/10	0	0.00	0.6	105.00	106.00	-0.6	13,578	0.00%
2021/05/07	21	105.24	8	104.44	105.00	13	13,578	0.10%
2021/05/06	1	112.00	42	112.51	113.00	-41	13,037	-0.31%
2021/05/05	3	109.00	9	108.33	108.00	-6	12,639	-0.05%
2021/05/04	4.2	107.48	17	109.50	107.00	-12.8	12,607	-0.10%
2021/05/03	0	0.00	17.1	107.91	107.50	-17.1	12,346	-0.14%
2021/04/29	0	0.00	7	107.00	106.00	-7	12,280	-0.06%
2021/04/28	2	106.00	1	106.00	106.00	1	12,175	0.01%
2021/04/26	0	0.00	1	106.98	107.50	-1	12,198	-0.01%
2021/04/23	2	104.75	4	105.13	107.00	-2	12,214	-0.02%
2021/04/22	2	107.50	9	108.17	108.00	-7	12,183	-0.06%
2021/04/21	0	0.00	4	108.38	108.50	-4	11,993	-0.03%
2021/04/20	1	111.50	1	110.00	109.50	0	11,881	0.00%
2021/04/19	3	111.00	16.2	111.25	111.50	-13.2	11,803	-0.11%
2021/04/16	52	108.91	3	109.00	109.00	49	11,759	0.42%
2021/04/15	5	107.20	18	107.28	108.00	-13	11,627	-0.11%
2021/04/14	1	103.00	2	103.50	104.00	-1	11,382	-0.01%
2021/04/13	7	102.79	1	103.49	102.00	6	11,226	0.05%
2021/04/12	15	103.20	1.3	102.50	103.00	13.7	11,162	0.12%
2021/04/09	3	102.00	20	103.10	103.00	-17	11,135	-0.15%
2021/04/08	3	99.93	0	0.00	100.50	3	11,059	0.03%
2021/04/07	0.1	100.50	0	0.00	100.50	0.1	11,214	0.00%
2021/04/06	1.4	100.50	1	101.00	101.00	0.4	11,223	0.00%
2021/04/01	0	0.00	9	100.78	100.50	-9	11,227	-0.08%
2021/03/31	0	0.00	4	100.00	101.00	-4	11,238	-0.04%
2021/03/30	2	100.00	0	0.00	100.50	2	11,190	0.02%
2021/03/29	0	0.00	1	101.50	101.50	-1	11,165	-0.01%
2021/03/26	0	0.00	4	100.63	101.00	-4	11,355	-0.04%
2021/03/25	0	0.00	2	99.55	100.00	-2	11,504	-0.02%
2021/03/24	1	99.50	4	98.88	98.90	-3	11,542	-0.03%
2021/03/23	0	0.00	2.1	100.43	99.60	-2.1	11,488	-0.02%
2021/03/22	10	99.13	4.1	99.34	100.00	5.9	11,485	0.05%
2021/03/19	31	97.86	1	99.10	97.10	30	11,390	0.26%
2021/03/18	3	100.33	71	100.99	100.50	-68	11,029	-0.62%
2021/03/17	1	100.50	1	102.00	101.00	0	10,961	0.00%
2021/03/16	14	102.29	0	0.00	101.00	14	10,913	0.13%
2021/03/15	1	102.50	0	0.00	103.00	1	10,831	0.01%
2021/03/12	0	0.00	6	105.00	105.00	-6	10,818	-0.06%
2021/03/11	4	106.13	15	106.33	105.00	-11	10,867	-0.10%
2021/03/10	70	105.50	21	104.48	104.50	49	10,873	0.45%
2021/03/09	2	102.25	4	102.13	102.50	-2	10,713	-0.02%
2021/03/08	3	101.00	0	0.00	101.50	3	10,687	0.03%
2021/03/05	1	101.00	0	0.00	101.50	1	10,640	0.01%
2021/03/04	5	101.30	26	101.06	101.50	-21	10,798	-0.19%
2021/03/03	3	100.00	45.1	100.64	101.00	-42.1	10,696	-0.39%
2021/03/02	0	0.00	1	99.30	98.20	-1	10,379	-0.01%
2021/02/26	3.1	98.58	0	0.00	97.50	3.1	10,298	0.03%
2021/02/25	0	0.00	13.1	100.08	100.00	-13.1	10,107	-0.13%
2021/02/24	0	0.00	17	99.96	100.00	-17	10,050	-0.17%
2021/02/23	0	0.00	29	98.87	99.70	-29	9,860	-0.29%
2021/02/22	0	0.00	5	97.10	97.10	-5	9,591	-0.05%
2021/02/19	2	96.05	1	96.80	95.30	1	9,516	0.01%
2021/02/18	3	96.33	3.1	97.05	95.90	-0.1	9,546	0.00%
2021/02/17	0	0.00	45	94.56	96.20	-45	9,652	-0.47%
2021/02/05	6	90.17	5	90.98	89.80	1	9,394	0.01%
2021/02/04	0	0.00	1.5	90.57	90.50	-1.5	9,393	-0.02%
2021/02/03	0	0.00	6.5	90.50	90.50	-6.5	10,024	-0.06%
2021/02/02	4	88.43	2	90.10	90.10	2	10,400	0.02%
2021/02/01	13	88.02	7	88.03	88.10	6	10,368	0.06%
2021/01/29	40	87.58	0	0.00	87.00	40	10,363	0.39%
2021/01/28	24	89.55	1	90.00	89.10	23	10,225	0.22%
2021/01/27	1	90.80	0	0.00	90.80	1	10,138	0.01%
2021/01/26	5	90.66	1	91.00	91.10	4	10,166	0.04%
2021/01/25	5	92.34	3	91.41	92.40	2	10,060	0.02%
2021/01/22	12	90.48	2	90.90	90.60	10	10,035	0.10%
2021/01/21	2	91.70	0	0.00	91.40	2	9,958	0.02%
2021/01/20	29	91.39	2	92.15	91.60	27	9,906	0.27%
2021/01/18	8	92.08	37	93.21	93.10	-29	9,675	-0.30%
2021/01/15	17	95.21	3	95.03	94.50	14	9,544	0.15%
2021/01/14	6	96.95	0	0.00	97.40	6	9,381	0.06%
2021/01/13	4	97.85	0	0.00	98.00	4	9,323	0.04%
2021/01/12	0	0.00	0.5	97.20	97.60	-0.5	9,228	-0.01%
2021/01/11	0	0.00	33	98.08	99.00	-33	9,133	-0.36%
2021/01/08	3	96.93	9	97.41	98.00	-6	8,987	-0.07%
2021/01/07	7	95.79	46	96.00	97.10	-39	8,858	-0.44%
2021/01/06	6	94.44	0	0.00	94.40	6	8,694	0.07%
2021/01/05	3	94.80	0	0.00	95.00	3	8,583	0.03%
2021/01/04	6	97.22	11	97.06	96.70	-5	8,496	-0.06%
2020/12/31	7	96.70	7	96.51	96.40	0	8,346	0.00%
2020/12/30	0	0.00	38	95.09	96.70	-38	8,215	-0.46%
2020/12/29	0	0.00	2	93.90	94.00	-2	8,033	-0.02%
2020/12/28	0	0.00	10	93.63	93.80	-10	8,040	-0.12%
2020/12/24	1	92.90	1	92.60	92.60	0	8,038	0.00%
2020/12/23	2	91.45	0	0.00	91.50	2	8,049	0.02%
2020/12/22	2	93.20	107	92.63	92.10	-105	8,079	-1.30%	大賣/鉅額交易
2020/12/21	70	91.42	16	91.82	92.30	54	8,082	0.67%
2020/12/18	3	88.50	3	89.43	88.20	0	7,923	0.00%
2020/12/17	2	89.10	0	0.00	89.80	2	7,980	0.03%
2020/12/16	0	0.00	5	89.70	90.20	-5	8,259	-0.06%
2020/12/15	3	88.97	0	0.00	89.20	3	8,679	0.03%
2020/12/14	0	0.00	2	89.90	89.80	-2	8,645	-0.02%
2020/12/11	0	0.00	2	89.35	89.80	-2	8,648	-0.02%
2020/12/10	0	0.00	2.4	89.87	89.90	-2.4	8,584	-0.03%
2020/12/09	0	0.00	2	90.00	90.00	-2	8,508	-0.02%
2020/12/08	0	0.00	9	90.00	89.50	-9	8,451	-0.11%
2020/12/07	0	0.00	0.2	89.40	89.50	-0.2	8,341	0.00%
2020/12/04	2	89.25	4	89.73	89.30	-2	8,247	-0.02%
2020/12/03	2	88.30	4	88.23	88.50	-2	8,034	-0.02%
2020/12/02	0	0.00	1	87.70	87.70	-1	7,953	-0.01%
2020/12/01	0	0.00	1	86.72	87.60	-1	7,914	-0.01%
2020/11/30	5.2	86.22	2	87.65	85.20	3.2	7,883	0.04%
2020/11/27	3	86.70	10	86.80	87.20	-7	7,655	-0.09%
2020/11/25	1	87.90	28	88.07	87.80	-27	7,670	-0.35%
2020/11/23	0	0.00	6.5	88.56	88.80	-6.5	7,598	-0.09%
2020/11/20	0	0.00	3	87.90	88.30	-3	7,505	-0.04%
2020/11/19	0	0.00	3	88.10	88.10	-3	7,458	-0.04%
2020/11/18	2	87.95	2	88.00	88.00	0	7,348	0.00%
2020/11/17	0	0.00	15	87.94	88.00	-15	7,252	-0.21%
2020/11/16	5	87.84	9	88.16	88.10	-4	7,186	-0.06%
2020/11/13	2	87.05	6	87.22	87.00	-4	6,953	-0.06%
2020/11/12	2.2	87.49	7	88.67	88.00	-4.8	6,845	-0.07%
2020/11/11	11	88.99	76	87.54	89.00	-65	6,688	-0.97%
2020/11/10	20	83.15	35	84.26	84.90	-15	6,018	-0.25%
2020/11/09	4	81.80	6	81.95	81.80	-2	5,593	-0.04%
2020/11/06	14	81.49	1	81.50	81.50	13	5,562	0.23%
2020/11/05	0	0.00	1	81.50	81.50	-1	5,614	-0.02%
2020/11/04	0	0.00	13	81.27	81.30	-13	5,636	-0.23%
2020/11/03	0	0.00	7	80.94	81.00	-7	5,642	-0.12%
2020/11/02	1	79.00	0	0.00	79.70	1	5,599	0.02%
2020/10/30	0	0.00	13.3	79.01	79.10	-13.3	5,603	-0.24%
2020/10/29	2	78.85	0	0.00	78.90	2	5,577	0.04%
2020/10/28	5	79.70	0	0.00	79.50	5	5,622	0.09%
2020/10/27	5	79.80	0	0.00	80.30	5	5,642	0.09%
2020/10/26	5	79.90	1	80.20	80.20	4	5,695	0.07%
2020/10/19	11	79.55	0	0.00	79.10	11	6,203	0.18%
2020/10/16	11	79.00	0	0.00	79.00	11	6,266	0.18%
2020/10/15	0	0.00	1	79.50	79.20	-1	6,293	-0.02%
2020/10/12	0	0.00	6	81.17	81.20	-6	6,341	-0.09%
2020/10/08	0	0.00	248	80.80	81.00	-248	6,516	-3.81%	大賣/鉅額交易
2020/10/06	0	0.00	3	81.17	81.20	-3	6,681	-0.04%
2020/10/05	0	0.00	1	79.60	80.00	-1	6,730	-0.01%
2020/09/30	1	78.60	0	0.00	78.60	1	6,726	0.01%
2020/09/29	1	79.20	0	0.00	78.90	1	6,763	0.01%
2020/09/28	1	79.40	0	0.00	79.40	1	6,847	0.01%
2020/09/25	1	78.60	1	79.00	79.00	0	6,906	0.00%
2020/09/24	24	78.40	2	78.10	78.00	22	6,873	0.32%
2020/09/23	12	80.32	0	0.00	80.10	12	7,012	0.17%
2020/09/22	8	81.43	2	82.10	81.40	6	7,252	0.08%
2020/09/21	2	82.95	29	82.96	83.30	-27	7,319	-0.37%
2020/09/18	17	79.99	19	81.80	81.60	-2	7,144	-0.03%
2020/09/17	2	78.30	159	78.76	78.60	-157	6,762	-2.32%	大賣/鉅額交易
2020/09/16	0	0.00	246	79.08	78.90	-246	6,815	-3.61%	大賣/鉅額交易
2020/09/15	1	79.00	0	0.00	79.20	1	6,902	0.01%
2020/09/11	3	78.27	0	0.00	79.00	3	7,164	0.04%
2020/09/10	0	0.00	1	78.70	78.70	-1	7,233	-0.01%
2020/09/09	8	78.69	0	0.00	79.20	8	7,373	0.11%
2020/09/08	5	79.26	0	0.00	79.60	5	7,436	0.07%
2020/09/07	0	0.00	1	79.70	79.60	-1	7,528	-0.01%
2020/09/04	5	78.08	0	0.00	78.50	5	7,597	0.07%
2020/09/03	3	78.80	3.7	78.69	78.40	-0.7	7,625	-0.01%
2020/09/02	3	77.63	3	77.90	78.00	0	7,652	0.00%
2020/09/01	1	77.40	2	77.90	77.90	-1	7,748	-0.01%
2020/08/31	1	78.60	0	0.00	78.20	1	7,764	0.01%
2020/08/28	2	78.75	2	79.30	78.90	0	7,779	0.00%
2020/08/26	1	79.00	0	0.00	79.60	1	7,903	0.01%
2020/08/25	11	79.29	10	79.90	79.20	1	8,032	0.01%
2020/08/24	1	79.10	0	0.00	79.20	1	9,137	0.01%
2020/08/21	2	79.90	2	79.95	79.80	0	9,309	0.00%
2020/08/20	7	79.23	0	0.00	79.00	7	9,358	0.07%
2020/08/19	3	80.80	2	81.05	80.50	1	9,369	0.01%
2020/08/18	2	81.20	1	81.20	81.40	1	9,408	0.01%
2020/08/17	6	81.35	1	81.60	81.50	5	9,492	0.05%
2020/08/14	3	80.60	1	80.80	80.80	2	9,534	0.02%
2020/08/13	2	80.70	4	80.60	80.90	-2	9,588	-0.02%
2020/08/12	2	81.00	0	0.00	80.70	2	9,859	0.02%
2020/08/11	5	81.98	8	81.91	81.50	-3	9,924	-0.03%
2020/08/10	3	79.97	3.1	80.80	81.10	-0.1	9,915	0.00%
2020/08/07	5	79.82	1	80.00	79.60	4	10,038	0.04%
2020/08/06	1	78.80	3	79.37	79.10	-2	10,188	-0.02%
2020/08/05	2	78.20	1	78.10	78.10	1	10,201	0.01%
2020/08/04	9	77.58	1	77.60	77.60	8	10,244	0.08%
2020/08/03	8	77.46	3	77.50	77.40	5	10,268	0.05%
2020/07/31	0	0.00	1	79.10	78.50	-1	10,240	-0.01%
2020/07/30	2	78.50	0	0.00	78.50	2	10,295	0.02%
2020/07/29	4	78.78	3	79.03	77.90	1	10,295	0.01%
2020/07/28	21	77.25	19	77.26	77.30	2	10,402	0.02%
2020/07/27	36	78.63	23.2	78.71	78.10	12.8	10,446	0.12%
2020/07/24	11	79.87	11	79.73	79.70	0	10,367	0.00%
2020/07/23	10	80.20	0	0.00	80.10	10	10,299	0.10%
2020/07/22	6	80.60	1	81.00	80.50	5	10,353	0.05%
2020/07/21	4	80.78	0	0.00	80.50	4	10,313	0.04%
2020/07/20	2	80.40	2	80.50	80.50	0	10,331	0.00%
2020/07/17	6.1	81.17	2	81.50	81.00	4.1	10,441	0.04%
2020/07/16	3	81.03	2	81.05	81.00	1	10,585	0.01%
2020/07/15	24	80.49	4	80.60	80.40	20	10,629	0.19%
2020/07/14	10	81.42	2	81.10	81.00	8	10,534	0.08%
2020/07/13	12	82.03	6.8	82.02	82.00	5.2	10,498	0.05%
2020/07/10	4	82.05	1	82.10	82.00	3	10,520	0.03%
2020/07/09	3	83.03	4	83.40	83.00	-1	10,542	-0.01%
2020/07/08	2	83.55	12.1	83.48	83.20	-10.1	10,538	-0.10%
2020/07/07	6	84.05	0	0.00	83.70	6	10,536	0.06%
2020/07/06	3	84.60	5	84.60	84.40	-2	10,511	-0.02%
2020/07/03	0	0.00	1	84.30	84.30	-1	10,553	-0.01%
2020/07/02	21	83.92	29	84.44	83.80	-8	10,656	-0.08%
2020/07/01	8	87.90	4	87.85	87.60	4	10,480	0.04%
2020/06/30	1	87.40	3	87.40	87.60	-2	10,251	-0.02%
2020/06/29	2	86.70	12	86.70	86.60	-10	10,181	-0.10%
2020/06/24	4	87.50	2	87.60	87.40	2	10,200	0.02%
2020/06/23	3.6	86.90	0	0.00	86.90	3.6	10,232	0.03%
2020/06/22	5	86.86	0.1	87.00	86.80	4.9	10,270	0.05%
2020/06/19	19.3	86.77	0	0.00	85.80	19.3	10,360	0.19%
2020/06/18	3	86.17	0	0.00	86.20	3	10,343	0.03%
2020/06/17	0	0.00	2	86.70	86.20	-2	10,501	-0.02%
2020/06/16	7	86.41	0	0.00	86.10	7	10,812	0.06%
2020/06/15	3	86.00	1	86.80	86.00	2	11,086	0.02%
2020/06/12	5	86.62	3	86.70	86.40	2	11,363	0.02%
2020/06/11	15	88.37	1	87.70	88.00	14	11,489	0.12%
2020/06/10	0	0.00	9.3	89.39	89.40	-9.3	11,513	-0.08%
2020/06/09	4	88.90	0	0.00	89.50	4	11,742	0.03%
2020/06/08	20	89.09	8	88.90	89.20	12	11,910	0.10%
2020/06/05	0	0.00	2.1	87.50	87.60	-2.1	11,867	-0.02%
2020/06/04	3	86.80	21	86.61	86.80	-18	11,887	-0.15%
2020/06/03	2	85.55	6	85.98	86.10	-4	11,988	-0.03%
2020/06/01	1	83.30	0	0.00	83.80	1	11,880	0.01%
2020/05/29	19	83.45	12	83.75	83.00	7	11,774	0.06%
2020/05/28	6.2	84.16	2	84.20	83.80	4.2	10,725	0.04%
2020/05/27	2	85.10	7	85.43	85.20	-5	10,681	-0.05%
2020/05/26	8	85.80	7	85.97	85.70	1	10,771	0.01%
2020/05/25	2	83.25	1	84.40	84.30	1	10,845	0.01%
2020/05/22	13	85.35	1	85.20	85.00	12	10,912	0.11%
2020/05/21	4	86.23	12	86.33	86.50	-8	10,883	-0.07%
2020/05/20	1	86.40	1	86.50	86.40	0	10,841	0.00%
2020/05/19	10	86.82	2	86.95	86.20	8	10,818	0.07%
2020/05/18	3	84.80	0	0.00	85.00	3	10,570	0.03%
2020/05/15	6	83.27	1	84.20	83.60	5	10,494	0.05%
2020/05/14	10	83.65	0	0.00	83.50	10	10,434	0.10%
2020/05/13	6	84.45	4	84.60	85.10	2	10,279	0.02%
2020/05/12	1	86.40	5	86.50	86.50	-4	10,087	-0.04%
2020/05/11	1	87.50	4	87.60	87.50	-3	10,042	-0.03%
2020/05/08	5	86.40	8	86.64	86.40	-3	9,996	-0.03%
2020/05/07	8	85.26	1	85.30	85.30	7	9,948	0.07%
2020/05/06	53	86.09	7	86.20	85.30	46	9,909	0.46%
2020/05/05	52	86.19	1	86.10	85.80	51	9,864	0.52%
2020/05/04	3	84.93	3	85.03	85.50	0	9,859	0.00%
2020/04/30	14	87.70	92	87.02	87.90	-78	9,734	-0.80%
2020/04/29	5	83.56	3	83.80	83.80	2	9,589	0.02%
2020/04/28	3	82.33	0	0.00	82.70	3	9,566	0.03%
2020/04/27	0	0.00	1	82.00	82.00	-1	9,793	-0.01%
2020/04/24	2	80.30	1	80.10	80.00	1	9,704	0.01%
2020/04/23	1	80.40	1	80.70	80.40	0	9,671	0.00%
2020/04/22	10	79.46	0	0.00	80.20	10	9,608	0.10%
2020/04/21	10	80.35	5	81.10	80.10	5	9,523	0.05%
2020/04/20	8	82.08	2	82.10	82.40	6	9,439	0.06%
2020/04/17	2	83.65	3	83.77	83.20	-1	9,319	-0.01%
2020/04/16	31	82.12	0	0.00	82.10	31	9,199	0.34%
2020/04/15	3	83.07	5	83.22	83.10	-2	9,122	-0.02%
2020/04/14	5	82.18	6	81.98	82.20	-1	9,057	-0.01%
2020/04/13	10	80.70	1	81.50	80.70	9	9,011	0.10%
2020/04/10	0.2	82.50	0	0.00	81.90	0.2	9,003	0.00%
2020/04/08	7	80.11	0	0.00	80.40	7	8,895	0.08%
2020/04/07	14	79.87	21	79.80	79.80	-7	8,766	-0.08%
2020/04/06	11	76.65	2	77.40	77.60	9	8,649	0.10%
2020/03/31	4	75.70	2	75.80	75.10	2	8,397	0.02%
2020/03/30	1	75.00	3	74.57	75.20	-2	8,263	-0.02%
2020/03/27	13.8	74.80	2	74.66	74.70	11.8	8,114	0.15%
2020/03/26	17	74.04	0	0.00	74.10	17	7,992	0.21%
2020/03/25	3	74.30	14	74.59	74.90	-11	7,960	-0.14%
2020/03/24	2	70.70	6	70.17	70.50	-4	7,851	-0.05%
2020/03/23	1	65.70	0	0.00	66.70	1	7,820	0.01%
2020/03/20	72	68.79	15	68.32	68.80	57	7,659	0.74%
2020/03/19	35	66.73	5	66.38	66.60	30	7,292	0.41%
2020/03/18	12.2	71.31	1	70.70	70.00	11.2	6,941	0.16%
2020/03/17	13	75.42	63	74.60	74.60	-50	6,617	-0.76%
2020/03/16	8	79.94	10	80.20	78.20	-2	6,390	-0.03%
2020/03/13	38	78.33	21	78.30	80.60	17	6,270	0.27%
2020/03/12	125	85.75	10	83.82	84.00	115	5,995	1.92%	大買/鉅額交易
2020/03/11	2.2	88.90	0	0.00	88.90	2.2	5,750	0.04%
2020/03/10	2	89.00	40	89.20	89.00	-38	5,679	-0.67%
2020/03/09	5.2	89.21	2	89.60	89.30	3.2	5,588	0.06%
2020/03/06	12	91.37	3	91.40	91.40	9	5,391	0.17%
2020/03/05	0	0.00	36.7	92.79	93.30	-36.7	5,331	-0.69%
2020/03/04	0	0.00	42	92.40	92.50	-42	5,347	-0.79%
2020/03/03	1	91.80	40	92.00	91.60	-39	5,337	-0.73%
2020/03/02	42.2	89.62	2.2	89.92	90.00	40	5,293	0.76%
2020/02/27	4	91.03	1	91.00	91.00	3	5,456	0.05%
2020/02/26	95.2	91.60	0	0.00	91.50	95.2	5,311	1.79%
2020/02/25	5	92.62	0	0.00	93.10	5	5,139	0.10%
2020/02/24	7	93.44	0	0.00	93.30	7	5,016	0.14%
2020/02/21	1	94.50	0	0.00	94.60	1	4,997	0.02%
2020/02/20	3	95.13	0	0.00	94.70	3	4,996	0.06%
2020/02/19	0	0.00	5	96.30	96.20	-5	4,956	-0.10%
2020/02/18	1	94.00	0	0.00	94.80	1	4,935	0.02%
2020/02/13	0	0.00	1	94.90	94.80	-1	4,905	-0.02%
2020/02/10	1	92.30	4	93.60	94.00	-3	4,973	-0.06%
2020/02/07	0.4	93.90	0	0.00	93.70	0.4	5,003	0.01%
2020/02/06	0	0.00	5.3	94.54	94.50	-5.3	5,046	-0.11%
2020/02/05	1	93.00	3	92.57	92.70	-2	5,046	-0.04%
2020/02/04	8	93.80	0	0.00	93.50	8	4,983	0.16%
2020/02/03	1	92.00	2	92.90	93.00	-1	4,997	-0.02%
2020/01/31	0.2	94.00	0	0.00	93.40	0.2	4,978	0.00%
2020/01/30	7.3	93.53	0	0.00	91.60	7.3	4,914	0.15%
2020/01/20	21	99.10	0	0.00	99.00	21	4,653	0.45%
2020/01/17	2	98.60	0	0.00	99.00	2	4,679	0.04%
2020/01/16	2	98.00	12	97.98	97.90	-10	4,734	-0.21%
2020/01/15	1	98.50	0	0.00	98.50	1	4,749	0.02%
2020/01/14	4	98.80	0	0.00	98.80	4	4,751	0.08%
2020/01/13	1	99.60	0	0.00	99.70	1	4,694	0.02%
2020/01/10	0.2	99.80	0	0.00	99.80	0.2	4,702	0.00%
2020/01/09	0.1	99.90	0	0.00	100.00	0.1	4,768	0.00%
2020/01/07	0	0.00	1	101.50	101.50	-1	4,814	-0.02%
2020/01/06	0	0.00	6	101.50	102.00	-6	4,817	-0.12%
2020/01/03	1	99.70	0	0.00	101.50	1	4,769	0.02%
2019/12/31	1	99.90	1	100.00	99.80	0	4,715	0.00%
2019/12/27	1	100.50	4	101.00	101.00	-3	4,750	-0.06%
2019/12/25	1	99.90	0	0.00	100.00	1	4,830	0.02%
2019/12/24	5	100.50	0	100.00	100.50	5	4,870	0.10%
2019/12/23	4	100.50	0	0.00	101.00	4	4,912	0.08%
2019/12/20	0	0.00	1.3	100.75	101.00	-1.3	4,972	-0.03%
2019/12/18	1	99.80	10	100.55	101.50	-9	4,870	-0.18%
2019/12/17	0	0.00	4.2	98.39	99.10	-4.2	4,824	-0.09%
2019/12/16	0	0.00	3	97.63	96.80	-3	4,750	-0.06%
2019/12/12	0	0.00	6	96.70	96.90	-6	4,765	-0.13%
2019/12/11	1	96.20	1	96.30	96.50	0	4,959	0.00%
2019/12/10	0	0.00	1	96.30	96.50	-1	4,981	-0.02%
2019/12/06	1	96.60	0	0.00	97.20	1	4,992	0.02%
2019/12/05	1.2	96.45	0	0.00	96.40	1.2	4,997	0.02%
2019/12/04	3	96.50	0	0.00	97.50	3	5,005	0.06%
2019/12/03	7	97.21	0	0.00	97.50	7	5,063	0.14%
2019/12/02	0	0.00	25	98.00	98.10	-25	5,139	-0.49%
2019/11/29	2	97.20	3	97.97	97.20	-1	5,162	-0.02%
2019/11/27	0	0.00	2	98.30	98.40	-2	5,230	-0.04%
2019/11/26	0	0.00	6	97.85	98.00	-6	5,230	-0.11%
2019/11/25	1	96.80	0.3	97.00	97.00	0.7	4,965	0.01%
2019/11/20	2	96.40	0	0.00	96.50	2	5,186	0.04%
2019/11/19	10	97.10	0	97.40	97.40	10	5,175	0.19%
2019/11/18	0	0.00	10	96.40	97.40	-10	5,198	-0.19%
2019/11/15	1	96.60	1	96.50	96.80	0	5,251	0.00%
2019/11/14	0	0.00	1	96.30	96.60	-1	5,297	-0.02%
2019/11/13	3	96.13	0	0.00	96.30	3	5,417	0.06%
2019/11/08	4	97.33	0	0.00	97.40	4	5,701	0.07%
2019/11/05	0	0.00	1	99.30	98.90	-1	5,736	-0.02%
2019/11/04	0	0.00	4	98.65	98.90	-4	5,770	-0.07%
2019/10/29	0	0.00	2	97.50	97.70	-2	6,160	-0.03%
2019/10/28	0	0.00	1	97.00	97.20	-1	6,170	-0.02%
2019/10/25	0	0.00	7	97.20	97.30	-7	6,213	-0.11%
2019/10/24	0	0.00	6	96.93	97.50	-6	6,214	-0.10%
2019/10/23	11	95.99	0	0.00	95.80	11	6,220	0.18%
2019/10/18	0	0.00	2	96.70	96.00	-2	6,303	-0.03%
2019/10/16	0	0.00	5	95.50	95.90	-5	6,297	-0.08%
2019/10/14	1	93.30	5	93.60	93.30	-4	6,339	-0.06%
2019/10/09	1	93.10	2	93.80	93.10	-1	6,348	-0.02%
2019/10/08	1	94.70	1	94.70	94.30	0	6,398	0.00%
2019/10/07	2	93.70	0	0.00	94.10	2	6,419	0.03%
2019/10/04	1	93.01	0	0.00	93.30	1	6,467	0.02%
2019/10/02	1	94.10	0	0.00	93.80	1	6,552	0.02%
2019/10/01	10	94.70	0	0.00	94.80	10	6,514	0.15%
2019/09/27	3	94.87	0	0.00	94.50	3	6,460	0.05%
2019/09/26	10	96.20	0.1	96.20	96.20	9.9	6,476	0.15%
2019/09/25	2	95.85	0	0.00	95.50	2	6,853	0.03%
2019/09/24	7	96.20	0	0.00	96.70	7	6,941	0.10%
2019/09/23	2	96.60	0	97.20	96.80	2	6,950	0.03%
2019/09/19	1	96.60	0	0.00	97.30	1	6,966	0.01%
2019/09/18	4	97.30	0	0.00	97.60	4	7,017	0.06%
2019/09/17	4	97.70	0	0.00	97.80	4	7,015	0.06%
2019/09/16	8	98.63	6.8	99.04	98.00	1.2	7,083	0.02%
2019/09/11	5	95.28	1.2	95.26	95.40	3.8	7,002	0.05%
2019/09/09	10	95.20	0	0.00	95.20	10	6,991	0.14%
2019/09/06	2	95.60	0	0.00	95.20	2	7,008	0.03%
2019/09/05	0	0.00	5.1	95.61	96.00	-5.1	6,995	-0.07%
2019/09/04	2	94.50	42	94.99	94.70	-40	6,959	-0.57%
2019/09/03	0	0.00	1	93.80	93.70	-1	6,918	-0.01%
2019/09/02	1	93.90	0	0.00	94.00	1	6,934	0.01%
2019/08/30	3	92.80	45.5	93.82	94.10	-42.5	6,924	-0.61%
2019/08/27	4	91.35	0	0.00	90.60	4	6,881	0.06%
2019/08/26	5	91.54	0	0.00	91.70	5	6,754	0.07%
2019/08/22	3.2	92.61	0	0.00	92.30	3.2	6,793	0.05%
2019/08/21	2	93.45	1	93.20	92.90	1	6,924	0.01%
2019/08/20	3	93.03	2	92.95	93.10	1	6,882	0.01%
2019/08/19	3	91.53	6	91.70	92.00	-3	6,887	-0.04%
2019/08/16	52.3	90.81	53	91.06	91.10	-0.7	6,895	-0.01%
2019/08/15	11.3	90.71	1	90.90	90.30	10.3	6,805	0.15%
2019/08/14	4	93.15	23	93.39	93.60	-19	6,690	-0.28%
2019/08/13	155	92.84	10	92.70	92.50	145	6,664	2.18%	大買/鉅額交易
2019/08/12	10.4	94.29	10	94.50	93.90	0.4	6,550	0.01%
2019/08/08	7.5	95.27	0	0.00	95.20	7.5	6,527	0.11%
2019/08/07	4	95.08	0	0.00	95.30	4	6,532	0.06%
2019/08/06	103	95.21	20	95.34	95.80	83	6,521	1.27%	大買/
2019/08/05	1	96.10	2	95.90	96.50	-1	6,467	-0.02%
2019/08/02	3.3	97.83	0	0.00	97.50	3.3	6,390	0.05%
2019/08/01	5	99.64	0	0.00	99.50	5	6,345	0.08%
2019/07/31	7	100.86	0	0.00	100.50	7	6,324	0.11%
2019/07/29	2	100.00	1	100.50	101.00	1	6,286	0.02%
2019/07/26	3	100.50	0	0.00	101.00	3	6,319	0.05%
2019/07/24	157	102.93	0	0.00	101.00	157	6,399	2.45%	大買/鉅額交易
2019/07/23	103	102.01	3	102.67	103.50	100	6,375	1.57%	大買/
2019/07/22	0	0.00	0	102.00	102.00	0	6,344	0.00%
2019/07/19	2	101.00	0	0.00	101.00	2	6,300	0.03%
2019/07/18	1	101.00	0	0.00	101.50	1	6,291	0.02%
2019/07/17	6.2	101.77	0	0.00	102.00	6.2	6,279	0.10%
2019/07/16	1	104.50	0	0.00	104.00	1	6,150	0.02%
2019/07/15	0.4	105.50	1	105.00	105.50	-0.6	6,133	-0.01%
2019/07/12	1	103.50	2	104.00	104.00	-1	6,145	-0.02%
2019/07/10	25	102.10	0	0.00	103.00	25	6,195	0.40%
2019/07/09	5	101.30	0	0.00	102.00	5	6,179	0.08%
2019/07/08	6	104.00	0	0.00	104.00	6	6,132	0.10%
2019/07/05	2	104.00	0	0.00	104.50	2	6,113	0.03%
2019/07/03	4	104.63	0.1	106.00	105.00	3.9	6,196	0.06%
2019/07/02	51	106.58	0	0.00	105.50	51	6,233	0.82%
2019/07/01	4	115.13	8	115.00	115.00	-4	5,842	-0.07%
2019/06/28	0	0.00	16	114.50	114.50	-16	5,714	-0.28%
2019/06/26	0	0.00	1	114.50	114.50	-1	5,738	-0.02%
2019/06/25	5	114.50	1	115.00	114.50	4	5,731	0.07%
2019/06/24	0	0.00	0.6	114.00	114.50	-0.6	5,712	-0.01%
2019/06/21	0	0.00	10	113.00	113.00	-10	5,683	-0.18%
2019/06/20	1	112.50	0	0.00	112.50	1	5,615	0.02%
2019/06/19	21	112.00	0	0.00	113.00	21	5,575	0.38%
2019/06/18	0	0.00	140	112.50	112.50	-140	5,501	-2.54%	大賣/鉅額交易
2019/06/14	0	0.00	3	112.00	112.00	-3	5,494	-0.05%
2019/06/12	0	0.00	0.2	112.00	112.00	-0.2	5,648	0.00%
2019/06/11	0	0.00	1	111.50	111.50	-1	5,635	-0.02%
2019/06/10	0	0.00	3	110.50	111.00	-3	5,616	-0.05%
2019/05/29	0	0.00	1	110.50	109.00	-1	5,933	-0.02%
2019/05/24	60	107.75	0	0.00	108.50	60	5,940	1.01%
2019/05/23	25	108.86	0.1	109.00	109.00	24.9	5,940	0.42%
2019/05/22	24	109.92	1	110.00	110.00	23	5,955	0.39%
2019/05/21	28	110.39	0	0.00	111.00	28	6,013	0.47%
2019/05/20	0	0.00	3	109.67	110.00	-3	6,007	-0.05%
2019/05/15	20	107.50	1	108.50	109.00	19	6,131	0.31%
2019/05/14	0	0.00	0.6	108.50	108.00	-0.6	6,161	-0.01%
2019/05/10	0	0.00	0.1	109.50	109.50	-0.1	6,228	0.00%
2019/05/09	20	108.75	3	108.50	108.50	17	6,312	0.27%
2019/05/06	20	110.00	20	110.50	111.00	0	6,296	0.00%
2019/05/03	3	111.50	0	0.00	111.00	3	6,294	0.05%
2019/05/02	40	112.13	1	112.50	112.00	39	6,240	0.62%
2019/04/30	0	0.00	72	112.08	112.00	-72	6,163	-1.17%
2019/04/29	0	0.00	6	112.00	112.50	-6	6,160	-0.10%
2019/04/26	0	0.00	1	111.00	111.50	-1	6,171	-0.02%
2019/04/25	0	0.00	1	109.50	110.50	-1	6,181	-0.02%
2019/04/24	0	0.00	2	109.75	109.50	-2	6,204	-0.03%
2019/04/23	1	108.50	3	109.33	109.50	-2	6,236	-0.03%
2019/04/22	1	108.50	0	0.00	108.50	1	6,272	0.02%
2019/04/19	0	0.00	1	108.50	108.50	-1	6,352	-0.02%
2019/04/18	8	108.31	0	0.00	108.00	8	6,508	0.12%
2019/04/17	55	108.36	1	109.50	109.00	54	6,654	0.81%
2019/04/12	1	108.50	0	0.00	108.50	1	6,840	0.01%
2019/04/11	25	110.00	0	0.00	110.00	25	6,844	0.37%
2019/04/09	5.5	109.00	1	109.50	109.50	4.5	6,949	0.06%
2019/04/08	10	108.00	0	0.00	108.00	10	6,891	0.15%
2019/04/02	0	0.00	1	108.50	108.00	-1	6,812	-0.01%
2019/04/01	5	108.10	2	109.00	107.50	3	6,784	0.04%
2019/03/28	1	108.50	40	109.00	109.00	-39	6,619	-0.59%
2019/03/27	0	0.00	567	108.50	109.00	-567	6,640	-8.54%	大賣/鉅額交易
2019/03/26	0	0.00	23	107.52	108.00	-23	6,640	-0.35%
2019/03/25	1	106.50	0	0.00	106.50	1	6,698	0.01%
2019/03/22	1	107.00	52	107.49	107.50	-51	6,658	-0.77%
2019/03/20	1	106.00	0	0.00	106.50	1	6,712	0.01%
2019/03/18	0	0.00	40	106.50	106.50	-40	6,811	-0.59%
2019/03/15	0	0.00	1	105.50	105.50	-1	6,778	-0.01%
2019/03/14	0.5	104.00	0	0.00	104.00	0.5	6,674	0.01%
2019/03/13	30	104.47	0	0.00	104.50	30	6,710	0.45%
2019/03/11	559	103.50	0	0.00	103.00	559	6,722	8.32%	大買/鉅額交易
2019/03/08	2	104.00	0	0.00	104.00	2	6,740	0.03%
2019/03/07	0	0.00	602.2	104.57	105.50	-602.2	6,752	-8.92%	大賣/鉅額交易
2019/03/06	0.5	103.00	0	0.00	103.00	0.5	6,719	0.01%
2019/02/26	32	103.20	0	0.00	103.00	32	6,577	0.49%
2019/02/22	22.2	103.50	10	104.00	104.00	12.2	6,474	0.19%
2019/02/21	22	103.25	0	0.00	103.50	22	6,456	0.34%
2019/02/20	0	0.00	1	103.00	103.00	-1	6,439	-0.02%
2019/02/19	536.2	102.50	0	0.00	102.50	536.2	6,379	8.41%	大買/鉅額交易
2019/02/18	20	102.00	0	0.00	102.50	20	6,311	0.32%
2019/02/15	10	101.50	0	0.00	101.50	10	6,270	0.16%
2019/02/12	20	101.50	0	0.00	101.50	20	6,179	0.32%
2019/02/11	21	101.48	0	0.00	100.00	21	6,218	0.34%
2019/01/30	0	0.00	1	102.50	102.00	-1	6,170	-0.02%
2019/01/28	1	101.50	0	0.00	101.50	1	6,139	0.02%
2019/01/18	0	0.00	22	102.50	102.50	-22	6,284	-0.35%
2019/01/10	1	101.00	0	0.00	100.50	1	6,374	0.02%
2019/01/09	0	0.00	24	102.67	102.50	-24	6,326	-0.38%
2019/01/08	1	102.50	20	102.50	102.00	-19	6,152	-0.31%
2019/01/07	2	99.50	22	98.94	99.50	-20	6,110	-0.33%
2019/01/04	41	95.10	0	0.00	95.30	41	6,245	0.66%
2019/01/03	5	96.04	1	97.70	96.00	4	6,528	0.06%
2019/01/02	1	97.60	0	0.00	97.60	1	6,492	0.02%
2018/12/28	0	0.00	2	99.15	101.00	-2	6,477	-0.03%
2018/12/27	1	97.10	0	0.00	97.80	1	6,556	0.02%
2018/12/26	11	96.91	1.5	96.37	96.30	9.5	6,645	0.14%
2018/12/20	1	99.50	0	0.00	99.60	1	7,340	0.01%
2018/12/19	1	98.20	0	0.00	99.30	1	7,425	0.01%
2018/12/18	3	98.10	2	98.30	98.00	1	7,622	0.01%
2018/12/14	0	0.00	10	99.20	99.20	-10	8,070	-0.12%
2018/12/13	1	98.90	0	0.00	99.10	1	8,201	0.01%
2018/12/12	2	98.20	0	0.00	99.00	2	8,322	0.02%
2018/12/11	0.3	99.00	0	0.00	98.50	0.3	8,323	0.00%
2018/12/07	1	100.50	0	0.00	100.50	1	8,346	0.01%
2018/12/05	1	99.90	0	0.00	101.00	1	8,363	0.01%
2018/12/04	0	0.00	0.1	101.50	101.50	-0.1	8,409	0.00%
2018/12/03	8	101.50	0	0.00	102.00	8	8,392	0.10%
2018/11/29	11	99.51	0	0.00	99.50	11	8,247	0.13%
2018/11/27	10	99.40	0	0.00	99.00	10	8,158	0.12%
2018/11/26	10	101.00	0	101.00	101.00	10	8,183	0.12%
2018/11/23	20	100.50	0	0.00	100.50	20	8,183	0.24%
2018/11/22	10	101.00	2	100.00	101.00	8	8,174	0.10%
2018/11/21	11	99.90	0	0.00	99.80	11	8,195	0.13%
2018/11/09	0	0.00	0	101.00	101.00	0	8,335	0.00%
2018/11/07	0	0.00	1.3	102.39	102.50	-1.3	8,242	-0.02%
2018/11/02	1	100.00	0	0.00	101.00	1	8,073	0.01%
2018/11/01	1.3	101.12	0	0.00	101.50	1.3	8,033	0.02%
2018/10/31	1	101.00	0	0.00	101.00	1	8,035	0.01%
2018/10/29	0	0.00	1	99.30	98.80	-1	7,907	-0.01%
2018/10/26	0.2	98.50	0	0.00	98.20	0.2	7,989	0.00%
2018/10/24	6	100.83	1	100.50	101.00	5	7,996	0.06%
2018/10/23	25	101.50	0	0.00	101.50	25	7,975	0.31%
2018/10/19	40	101.00	1	101.50	103.00	39	8,124	0.48%
2018/10/18	3	103.00	2	102.50	103.00	1	8,138	0.01%
2018/10/17	50	104.00	0	0.00	103.00	50	8,154	0.61%
2018/10/16	12	103.58	0	0.00	104.00	12	8,121	0.15%
2018/10/15	40	103.50	0	0.00	103.50	40	8,099	0.49%
2018/10/12	3	106.00	1	105.50	106.00	2	8,016	0.02%
2018/10/11	217	106.12	20	105.00	103.00	197	7,886	2.50%	大買/鉅額交易
2018/10/09	0	0.00	22	113.05	113.50	-22	7,564	-0.29%
2018/10/05	132	110.88	3	112.00	111.00	129	7,649	1.69%	大買/鉅額交易
2018/10/04	2	113.00	0	0.00	113.00	2	7,629	0.03%
2018/10/03	125	113.55	0	113.50	113.00	125	7,747	1.61%	大買/鉅額交易
2018/10/02	12	115.88	4	116.50	115.00	8	7,791	0.10%
2018/10/01	10	117.00	0	0.00	117.50	10	7,839	0.13%
2018/09/28	23	116.74	0	0.00	117.00	23	7,999	0.29%
2018/09/27	0	0.00	23	116.85	117.00	-23	7,968	-0.29%
2018/09/26	44	114.01	0	0.00	114.50	44	7,834	0.56%
2018/09/25	3	116.50	0	0.00	115.50	3	7,800	0.04%
2018/09/21	3	117.50	29	117.98	117.50	-26	7,687	-0.34%
2018/09/20	1	113.50	0	0.00	113.50	1	7,476	0.01%
2018/09/19	0	0.00	1	113.00	113.00	-1	7,449	-0.01%
2018/09/18	1	111.50	1	112.50	112.50	0	7,323	0.00%
2018/09/17	0	0.00	20	112.50	112.50	-20	7,230	-0.28%
2018/09/12	10	111.30	0	0.00	111.00	10	7,325	0.14%
2018/09/10	3	111.50	0	0.00	111.50	3	7,473	0.04%
2018/09/07	0	0.00	0.2	111.00	111.50	-0.2	7,649	0.00%
2018/09/06	0	0.00	0	111.50	111.50	0	7,736	0.00%
2018/09/05	1	110.50	0	0.00	110.50	1	7,862	0.01%
2018/09/03	10	112.50	0	0.00	111.00	10	8,021	0.12%
2018/08/31	2	112.50	0	0.00	112.50	2	8,087	0.02%
2018/08/29	20	113.00	0	0.00	113.50	20	8,090	0.25%
2018/08/27	0	0.00	1.1	113.45	113.50	-1.1	8,169	-0.01%
2018/08/24	20	112.50	0	0.00	112.50	20	8,211	0.24%
2018/08/23	10	112.50	50	111.84	113.50	-40	8,519	-0.47%
2018/08/22	0	0.00	1	110.00	110.00	-1	8,578	-0.01%
2018/08/21	4.5	109.00	0	0.00	109.00	4.5	8,633	0.05%
2018/08/17	0	0.00	20	109.50	109.00	-20	8,638	-0.23%
2018/08/16	2	108.00	0	108.00	108.50	2	8,669	0.02%
2018/08/15	1.5	108.33	0	0.00	109.00	1.5	8,703	0.02%
2018/08/14	0	0.00	1	109.50	109.50	-1	8,773	-0.01%
2018/08/13	28	108.11	0	0.00	108.00	28	8,769	0.32%
2018/08/10	2	110.25	0	0.00	110.50	2	8,790	0.02%
2018/08/09	0.4	111.00	0	0.00	111.50	0.4	8,839	0.00%
2018/08/07	0	0.00	3	111.17	111.00	-3	9,134	-0.03%
2018/08/06	0.1	112.00	0	0.00	112.50	0.1	9,236	0.00%
2018/08/02	1	111.00	0	0.00	112.00	1	9,298	0.01%
2018/07/31	0	0.00	7	112.50	112.50	-7	9,140	-0.08%
2018/07/30	0.5	111.00	0	0.00	111.50	0.5	9,040	0.01%
2018/07/26	0	0.00	22.1	110.05	111.00	-22.1	8,967	-0.25%
2018/07/24	0	0.00	3	109.33	109.50	-3	8,817	-0.03%
2018/07/20	2	107.00	4	107.62	107.50	-2	8,750	-0.02%
2018/07/19	0.5	107.50	0	107.50	107.50	0.5	8,791	0.01%
2018/07/18	1	108.50	0	0.00	108.50	1	8,820	0.01%
2018/07/17	1	106.50	0	107.00	107.00	1	8,766	0.01%
2018/07/16	1	108.50	0.1	108.50	108.50	0.9	8,748	0.01%
2018/07/13	0	0.00	4	109.25	110.00	-4	8,758	-0.05%
2018/07/12	2.5	105.80	0	106.00	106.00	2.5	8,693	0.03%
2018/07/11	3	105.33	0	106.50	106.00	3	8,633	0.03%
2018/07/10	0	112.00	21	112.48	112.00	-21	8,468	-0.25%
2018/07/06	25	109.60	0	0.00	109.50	25	8,233	0.30%
2018/07/05	1	113.00	0.1	113.00	113.50	0.9	8,014	0.01%
2018/07/04	1	112.00	0	0.00	114.00	1	7,922	0.01%
2018/07/03	8	113.88	6	113.17	113.00	2	7,878	0.03%
2018/07/02	0	0.00	4	113.13	112.50	-4	7,822	-0.05%
2018/06/29	0	0.00	3.1	112.14	112.50	-3.1	7,727	-0.04%
2018/06/28	0	0.00	10	109.50	109.00	-10	7,489	-0.13%
2018/06/27	0	0.00	6	110.42	110.00	-6	7,438	-0.08%
2018/06/26	2	111.00	5	110.50	110.00	-3	7,414	-0.04%
2018/06/25	1	110.00	0	0.00	110.00	1	7,344	0.01%
2018/06/21	10	109.00	3	109.00	108.50	7	7,212	0.10%
2018/06/20	0.2	107.50	2	107.75	107.50	-1.9	7,211	-0.03%
2018/06/19	3	105.00	0	0.00	105.50	3	7,317	0.04%
2018/06/15	24.1	105.13	5	105.00	106.00	19.1	7,284	0.26%
2018/06/14	1	106.50	0	0.00	106.50	1	7,137	0.01%
2018/06/13	2	107.00	0.1	107.50	107.50	1.9	7,016	0.03%
2018/06/12	6.3	107.89	0	0.00	107.50	6.3	7,064	0.09%
2018/06/11	0	0.00	0	108.50	109.00	0	6,929	0.00%
2018/06/08	3	108.17	0	0.00	108.50	3	6,968	0.04%
2018/06/07	0.5	109.50	1	110.00	110.00	-0.5	6,902	-0.01%
2018/06/05	0.5	109.00	0.2	109.00	109.50	0.3	6,801	0.00%
2018/05/31	0	0.00	2	109.75	107.50	-2	6,732	-0.03%
2018/05/30	3	107.83	0	0.00	108.50	3	6,403	0.05%
2018/05/29	0	0.00	1	110.00	110.00	-1	6,307	-0.02%
2018/05/25	1	109.00	0	0.00	108.50	1	6,335	0.02%
2018/05/24	20	109.00	0	0.00	111.00	20	6,332	0.32%
2018/05/22	6	110.50	0	0.00	109.50	6	6,378	0.09%
2018/05/18	0	0.00	1	113.00	112.00	-1	6,564	-0.02%
2018/05/17	0	0.00	1	113.00	111.50	-1	6,680	-0.01%
2018/05/16	0	0.00	1	111.00	111.00	-1	6,644	-0.02%
2018/05/15	0	0.00	2	111.50	110.50	-2	6,730	-0.03%
2018/05/14	0	0.00	4	110.38	111.00	-4	6,720	-0.06%
2018/05/11	0	0.00	22	107.07	108.50	-22	6,657	-0.33%
2018/05/10	1	106.00	0	0.00	106.00	1	6,671	0.01%
2018/05/08	0.1	105.00	0	0.00	105.50	0.1	6,736	0.00%
2018/05/04	0	0.00	23	106.50	105.00	-23	6,816	-0.34%
2018/05/03	0	0.00	1	105.00	104.50	-1	6,872	-0.01%
2018/05/02	1	105.00	0	0.00	105.50	1	6,929	0.01%
2018/04/26	20	103.00	2	104.50	104.00	18	6,989	0.26%
2018/04/25	2	102.00	0	0.00	103.00	2	7,025	0.03%
2018/04/24	24	103.56	0	0.00	104.00	24	6,991	0.34%
2018/04/23	0	0.00	1	105.50	105.50	-1	6,973	-0.01%
2018/04/20	2	105.50	0	0.00	106.50	2	6,966	0.03%
2018/04/19	11	106.00	0	0.00	105.50	11	6,958	0.16%
2018/04/18	1	106.50	0	0.00	106.00	1	6,963	0.01%
2018/04/17	0	0.00	1	106.48	106.00	-1	7,036	-0.01%
2018/04/16	0	0.00	4	107.63	107.50	-4	7,107	-0.06%
2018/04/13	0	0.00	0.2	106.00	106.50	-0.2	7,206	0.00%
2018/04/11	1	105.50	0	0.00	105.50	1	7,307	0.01%
2018/04/10	0	0.00	1	105.50	105.50	-1	7,354	-0.01%
2018/04/09	0	0.00	1	105.00	105.00	-1	7,376	-0.01%
2018/03/31	2	103.50	0	0.00	104.00	2	7,516	0.03%
2018/03/29	1	103.00	0.3	103.00	103.00	0.7	7,634	0.01%
2018/03/28	1	104.50	0.3	103.00	103.00	0.7	7,579	0.01%
2018/03/27	0	0.00	1	104.50	105.00	-1	7,587	-0.01%
2018/03/26	1	103.00	0	0.00	103.50	1	7,579	0.01%
2018/03/23	0	0.00	2	102.50	104.50	-2	7,557	-0.03%
2018/03/21	0.8	105.50	7	106.00	106.50	-6.3	7,365	-0.08%
2018/03/20	4	104.38	7	104.86	105.00	-3	7,346	-0.04%
2018/03/19	1	102.50	2	102.25	103.00	-1	7,275	-0.01%
2018/03/16	4	101.00	0	0.00	102.00	4	7,292	0.05%
2018/03/14	0	0.00	4	102.50	102.00	-4	7,160	-0.06%
2018/03/12	0	0.00	1	102.50	103.50	-1	7,137	-0.01%
2018/03/06	1	101.00	0	0.00	101.50	1	7,229	0.01%
2018/03/01	1	102.00	0	0.00	102.00	1	7,442	0.01%
2018/02/27	0	0.00	2	104.00	103.50	-2	7,402	-0.03%
2018/02/26	0	0.00	1	104.50	103.50	-1	7,380	-0.01%
2018/02/23	1	103.00	1	103.00	104.00	0	7,388	0.00%
2018/02/22	1	101.50	0	0.00	102.50	1	7,428	0.01%
2018/02/21	0	0.00	3	103.83	104.00	-3	7,377	-0.04%
2018/02/12	2	100.75	10	100.44	101.00	-8	7,206	-0.11%
2018/02/09	6	97.72	11	98.00	97.80	-5	7,078	-0.07%
2018/02/08	20	100.00	1.3	100.00	100.00	18.7	6,887	0.27%
2018/02/07	0	0.00	7	100.90	101.00	-7	6,893	-0.10%
2018/02/06	36	97.44	1	96.90	96.70	35	6,692	0.52%
2018/02/05	1	99.70	0	0.00	100.50	1	6,548	0.02%
2018/02/02	124	100.56	0	0.00	100.00	124	6,467	1.92%	大買/鉅額交易
2018/02/01	51	103.01	0	0.00	103.00	51	6,372	0.80%
2018/01/31	0	0.00	24	103.50	103.50	-24	6,306	-0.38%
2018/01/30	50	103.00	11	103.36	103.00	39	6,240	0.62%
2018/01/29	0	0.00	44	104.23	104.50	-44	6,165	-0.71%
2018/01/26	0	0.00	21	103.50	103.50	-21	6,101	-0.34%
2018/01/25	50	100.25	0.1	101.00	101.50	49.9	5,975	0.84%
2018/01/24	20.1	99.20	0	0.00	99.20	20.1	5,895	0.34%
2018/01/23	77	99.85	13	99.81	100.00	64	5,883	1.09%
2018/01/22	76	100.82	30.1	100.50	101.50	45.9	5,800	0.79%
2018/01/19	0	0.00	1	100.50	100.50	-1	5,731	-0.02%
2018/01/18	1	101.48	4	102.00	101.50	-3	5,650	-0.05%
2018/01/17	0	0.00	1	102.00	102.00	-1	5,594	-0.02%
2018/01/16	0	0.00	4	102.00	102.00	-4	5,560	-0.07%
2018/01/15	50	101.40	2	101.75	102.00	48	5,549	0.86%
2018/01/12	8	101.50	0	0.00	101.50	8	5,538	0.14%
2018/01/11	0	0.00	1	101.00	101.00	-1	5,442	-0.02%
2018/01/10	1	101.00	24	102.79	101.00	-23	5,364	-0.43%
2018/01/09	12	99.90	150	101.60	102.50	-138	5,270	-2.62%	大賣/鉅額交易
2018/01/08	0	0.00	2	99.00	99.50	-2	5,132	-0.04%
2018/01/05	1	98.30	3	98.60	98.40	-2	5,028	-0.04%
2018/01/04	3	98.10	0.2	98.10	98.50	2.8	5,055	0.06%
2018/01/03	63	98.19	0	0.00	98.50	63	5,102	1.23%