台化 (1326)-永豐金-苓雅券商分點個股進出

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
55.5
漲跌
▼0.3
漲幅
-0.54%
成交量
7,420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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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	0	0.00	4	55.90	55.50	-4	4,408	-0.09%
2024/04/29	0	0.00	2	55.20	55.80	-2	4,363	-0.05%
2024/04/25	3	54.10	0	0.00	54.00	3	4,352	0.07%
2024/04/24	1	55.20	8	54.95	54.80	-7	4,354	-0.16%
2024/04/22	0	0.00	2	54.45	55.10	-2	4,746	-0.04%
2024/04/19	17.4	52.94	8	52.40	52.40	9.4	4,638	0.20%
2024/04/18	1.1	53.50	0	0.00	53.60	1.1	4,458	0.02%
2024/04/17	5.4	53.51	0.2	53.90	53.60	5.2	4,430	0.12%
2024/04/16	0.3	54.13	0.1	54.10	53.90	0.3	4,398	0.01%
2024/04/15	1.1	55.32	1	55.50	55.00	0.1	4,305	0.00%
2024/04/12	12	54.80	1	54.90	55.30	11	4,279	0.26%
2024/04/11	14	55.43	0	0.00	55.50	14	4,223	0.33%
2024/04/10	0	0.00	2	56.40	56.10	-2	4,184	-0.05%
2024/04/09	0	0.00	6	55.35	55.90	-6	4,209	-0.14%
2024/04/08	6	55.05	3	55.00	55.10	3	4,174	0.07%
2024/04/03	3	55.27	0	0.00	55.10	3	4,177	0.07%
2024/04/02	6.2	55.83	2	55.90	55.90	4.2	4,157	0.10%
2024/04/01	0.5	56.30	3	56.10	56.10	-2.5	4,189	-0.06%
2024/03/28	5	55.10	5	54.82	54.70	0	4,129	0.00%
2024/03/27	2	55.30	0	0.00	55.10	2	4,193	0.05%
2024/03/26	8	55.49	0	0.00	55.60	8	4,189	0.19%
2024/03/25	2	54.50	5	54.50	54.60	-3	4,165	-0.07%
2024/03/22	3	54.40	0	0.00	54.60	3	4,170	0.07%
2024/03/21	1	54.20	0	0.00	54.90	1	4,159	0.02%
2024/03/20	9.6	53.72	0	0.00	53.70	9.6	4,202	0.23%
2024/03/19	7.8	54.83	2	54.90	54.70	5.8	4,127	0.14%
2024/03/18	15	55.43	0	0.00	55.10	15	4,128	0.36%
2024/03/15	1	55.60	1	55.20	55.60	0	4,145	0.00%
2024/03/14	0	0.00	1	55.50	55.90	-1	4,091	-0.02%
2024/03/13	3	55.03	3	54.90	54.90	0	4,071	0.00%
2024/03/12	0	0.00	3	55.60	55.70	-3	4,042	-0.07%
2024/03/08	3	54.60	10	54.60	54.80	-7	4,076	-0.17%
2024/03/07	0.4	54.78	1	54.50	55.00	-0.6	4,048	-0.01%
2024/03/06	1	55.10	0	0.00	55.00	1	3,998	0.03%
2024/03/05	9.4	55.16	0	0.00	55.00	9.4	4,058	0.23%
2024/03/04	5	56.00	0	0.00	55.70	5	4,026	0.12%
2024/03/01	5.2	56.20	0	0.00	56.10	5.2	4,065	0.13%
2024/02/29	0	0.00	0.1	57.20	57.20	-0.1	4,049	0.00%
2024/02/27	1.3	56.05	0	0.00	56.10	1.3	3,963	0.03%
2024/02/26	0	0.00	0.1	56.40	56.40	-0.1	3,947	0.00%
2024/02/23	5	56.70	6	56.70	56.60	-1	3,925	-0.03%
2024/02/22	10.2	56.85	0	0.00	56.80	10.2	3,984	0.26%
2024/02/21	5	57.70	0	0.00	57.40	5	3,980	0.13%
2024/02/19	3.3	57.93	12	58.18	58.10	-8.8	4,096	-0.21%
2024/02/16	0.2	56.68	1.3	56.62	57.40	-1.1	4,176	-0.03%
2024/02/15	5.9	56.54	5	56.46	56.50	0.9	4,172	0.02%
2024/02/05	1	57.00	0	0.00	57.10	1	4,077	0.02%
2024/02/02	2	57.15	0	0.00	57.90	2	4,041	0.05%
2024/01/31	2	56.50	0	0.00	56.60	2	4,044	0.05%
2024/01/30	8	57.39	2	57.00	56.80	6	4,045	0.15%
2024/01/25	13	56.82	0	0.00	56.60	13	4,031	0.32%
2024/01/24	1	56.40	0	0.00	56.80	1	4,041	0.02%
2024/01/23	3	55.57	0	0.00	55.70	3	4,043	0.07%
2024/01/22	0	0.00	0.2	55.80	55.60	-0.2	4,008	0.00%
2024/01/19	6	55.73	4	55.90	55.90	2	3,970	0.05%
2024/01/18	8.2	55.92	0	0.00	55.80	8.2	3,962	0.21%
2024/01/17	12.1	56.28	6	55.92	55.80	6.1	3,929	0.16%
2024/01/16	12.1	57.31	15	57.10	57.00	-2.9	3,771	-0.08%
2024/01/15	2.1	59.90	0	0.00	59.70	2.1	3,487	0.06%
2024/01/11	0	60.20	0	0.00	60.30	0	3,525	0.00%
2024/01/10	11.1	60.39	0	0.00	60.30	11.1	3,706	0.30%
2024/01/08	0.3	61.55	0	0.00	61.00	0.3	3,740	0.01%
2024/01/05	1.5	61.13	0	0.00	61.00	1.5	3,757	0.04%
2024/01/04	1	61.10	0	0.00	61.10	1	3,802	0.03%
2024/01/03	4	61.28	0	0.00	61.10	4	3,849	0.10%
2023/12/29	1	62.50	0	0.00	62.30	1	3,809	0.03%
2023/12/28	0	0.00	1	62.80	62.80	-1	3,845	-0.03%
2023/12/27	0	0.00	1	62.80	62.60	-1	3,827	-0.03%
2023/12/26	1	61.70	0.6	62.00	61.70	0.4	3,790	0.01%
2023/12/22	2.2	61.51	0	0.00	61.40	2.2	3,852	0.06%
2023/12/21	0	0.00	2.4	63.00	62.90	-2.4	3,782	-0.06%
2023/12/18	0	0.00	2.5	63.38	63.50	-2.5	3,728	-0.07%
2023/12/15	0.5	63.30	0	0.00	63.70	0.5	3,746	0.01%
2023/12/14	0	0.00	1	63.60	63.50	-1	3,661	-0.03%
2023/12/08	5.1	63.36	0	0.00	63.30	5.1	3,790	0.13%
2023/12/07	10	63.40	0	0.00	63.30	10	3,775	0.26%
2023/12/04	1	64.10	2	63.85	63.70	-1	3,734	-0.03%
2023/12/01	0	0.00	1	64.10	64.00	-1	3,729	-0.03%
2023/11/30	8	64.30	6	64.20	64.20	2	3,725	0.05%
2023/11/29	0.1	64.50	0.1	64.30	64.30	0	3,663	0.00%
2023/11/28	0	0.00	0	64.50	64.50	0	3,670	0.00%
2023/11/21	0	0.00	2	64.65	65.00	-2	3,766	-0.05%
2023/11/16	0	0.00	24	64.50	65.00	-24	3,822	-0.63%
2023/11/15	0	0.00	3	63.83	64.00	-3	3,789	-0.08%
2023/11/13	5	62.40	0	0.00	62.50	5	4,010	0.12%
2023/11/10	0.3	62.80	0	0.00	62.60	0.3	4,115	0.01%
2023/11/09	0	0.00	6	63.00	62.80	-6	4,214	-0.14%
2023/11/08	0.1	62.70	0	0.00	62.80	0.1	4,229	0.00%
2023/11/03	0	0.00	3	61.93	62.30	-3	4,165	-0.07%
2023/10/26	3.2	60.94	0	0.00	60.60	3.2	4,262	0.07%
2023/10/25	1	61.50	0	0.00	61.60	1	4,212	0.02%
2023/10/23	4	61.60	0	0.00	61.60	4	4,212	0.09%
2023/10/20	1	61.90	0	0.00	62.00	1	4,208	0.02%
2023/10/19	0	0.00	6.1	63.94	63.20	-6.1	4,183	-0.15%
2023/10/18	3	63.47	3	63.70	64.80	0	4,174	0.00%
2023/10/17	2	63.50	0	0.00	63.70	2	3,985	0.05%
2023/10/16	2	63.15	3	63.67	63.80	-1	3,978	-0.03%
2023/10/12	4	62.60	2	63.00	63.00	2	3,928	0.05%
2023/10/11	2	61.50	0	0.00	61.90	2	3,928	0.05%
2023/10/06	1	60.90	0	0.00	61.20	1	3,913	0.03%
2023/10/04	3.1	60.47	2	60.30	60.20	1.1	3,916	0.03%
2023/10/03	6	61.02	0	0.00	61.00	6	3,892	0.15%
2023/10/02	1	61.40	0.2	61.75	61.40	0.8	3,937	0.02%
2023/09/28	11.1	61.90	0	0.00	61.50	11.1	4,040	0.27%
2023/09/27	11.2	62.00	2	61.70	61.70	9.2	4,062	0.23%
2023/09/25	0.1	64.40	0.1	64.30	64.10	0	4,040	0.00%
2023/09/21	11	64.20	0	0.00	63.90	11	4,132	0.27%
2023/09/20	0	0.00	10.4	65.30	64.80	-10.4	4,099	-0.25%
2023/09/19	2	63.90	0	0.00	64.10	2	4,061	0.05%
2023/09/18	11	64.32	0	0.00	64.30	11	4,046	0.27%
2023/09/14	0	0.00	7	65.80	66.00	-7	3,921	-0.18%
2023/09/13	10	65.10	7	65.00	65.10	3	3,854	0.08%
2023/09/07	0.5	63.40	0	0.00	63.40	0.5	3,904	0.01%
2023/09/04	1	64.40	10	63.70	64.40	-9	3,870	-0.23%
2023/09/01	0	0.00	2	62.10	63.30	-2	3,851	-0.05%
2023/08/31	1	61.30	1	62.10	62.00	0	3,818	0.00%
2023/08/28	1	60.70	0	0.00	60.90	1	3,646	0.03%
2023/08/23	1	60.50	1	60.90	60.50	0	3,701	0.00%
2023/08/22	8	60.35	0	0.00	60.50	8	3,662	0.22%
2023/08/21	5.1	61.31	0	0.00	61.20	5.1	3,589	0.14%
2023/08/18	2	61.70	1	62.40	62.10	1	3,536	0.03%
2023/08/17	11.3	60.09	1	61.10	62.00	10.3	3,448	0.30%
2023/08/16	6.3	62.56	0	0.00	62.80	6.3	3,251	0.19%
2023/08/15	3.1	63.89	0	0.00	63.60	3.1	3,197	0.10%
2023/08/14	0.3	65.00	0	0.00	64.60	0.3	3,138	0.01%
2023/08/10	0	0.00	1	66.10	65.90	-1	3,190	-0.03%
2023/08/09	16	66.10	21	66.10	66.20	-5	3,171	-0.16%
2023/08/08	5	65.82	0	0.00	65.40	5	3,182	0.16%
2023/08/07	5	66.90	3	66.63	66.50	2	3,151	0.06%
2023/08/04	0	0.00	3	67.13	67.00	-3	3,164	-0.09%
2023/08/02	3	66.30	3	65.40	65.40	0	3,104	0.00%
2023/08/01	0.3	66.70	0	0.00	66.50	0.3	3,078	0.01%
2023/07/31	1	65.40	2	65.70	65.40	-1	3,033	-0.03%
2023/07/28	1	65.10	0	0.00	65.10	1	3,002	0.03%
2023/07/27	1	65.30	0	0.00	65.30	1	2,997	0.03%
2023/07/26	0	0.00	3	65.30	65.40	-3	3,002	-0.10%
2023/07/25	10	64.30	10	64.10	64.10	0	2,982	0.00%
2023/07/24	22	64.70	22	64.10	64.10	0	2,977	0.00%
2023/07/21	1	64.20	0	0.00	64.10	1	2,980	0.03%
2023/07/20	2	64.40	0	0.00	64.70	2	2,951	0.07%
2023/07/19	3	64.30	0	0.00	64.30	3	2,928	0.10%
2023/07/18	1	64.50	0	0.00	64.40	1	2,912	0.03%
2023/07/17	1	64.90	1	65.00	64.80	0	2,886	0.00%
2023/07/14	0	0.00	1	65.00	65.00	-1	2,892	-0.03%
2023/07/13	4	64.18	0	0.00	64.10	4	2,844	0.14%
2023/07/12	5	64.50	0	0.00	64.30	5	2,811	0.18%
2023/07/11	0	0.00	0	64.40	64.20	0	2,804	0.00%
2023/07/10	3.2	63.64	0	0.00	63.60	3.2	2,789	0.12%
2023/07/07	3.1	63.51	0	0.00	63.70	3.1	2,762	0.11%
2023/07/06	11.1	64.47	0	0.00	64.40	11.1	2,708	0.41%
2023/07/05	1.7	65.95	1	66.40	65.60	0.7	2,585	0.03%
2023/07/04	0.1	66.90	0	0.00	66.30	0.1	2,515	0.00%
2023/07/03	1	67.00	0	0.00	67.00	1	2,466	0.04%
2023/06/30	1.2	67.25	0	0.00	67.10	1.2	2,459	0.05%
2023/06/29	0.2	67.75	0	0.00	67.60	0.2	2,423	0.01%
2023/06/28	1	67.60	0	0.00	67.60	1	2,399	0.04%
2023/06/26	0	0.00	1	67.90	67.80	-1	2,387	-0.04%
2023/06/21	3	67.80	0	0.00	68.10	3	2,381	0.13%
2023/06/20	7.1	67.97	6	67.90	67.90	1.1	2,392	0.05%
2023/06/19	4.4	67.78	0	0.00	67.80	4.4	2,403	0.18%
2023/06/16	0.1	68.50	1.5	68.34	68.00	-1.4	2,375	-0.06%
2023/06/14	2.1	68.36	0	0.00	68.40	2.1	2,396	0.09%
2023/06/13	7	68.70	5	68.60	68.60	2	2,435	0.08%
2023/06/12	4	69.25	3	68.80	68.80	1	2,408	0.04%
2023/06/07	1	69.30	0	0.00	69.50	1	2,496	0.04%
2023/06/06	0	69.27	0	0.00	69.50	0	2,507	0.00%
2023/06/05	1	68.80	0	0.00	69.10	1	2,494	0.04%
2023/06/01	3	69.00	3	68.20	68.20	0	2,519	0.00%
2023/05/30	0.1	69.40	0	0.00	68.60	0.1	2,419	0.00%
2023/05/29	0	0.00	1	69.40	69.40	-1	2,403	-0.04%
2023/05/25	1	69.50	0	0.00	69.30	1	2,432	0.04%
2023/05/22	1	69.60	0	0.00	70.00	1	2,364	0.04%
2023/05/19	0	0.00	0.1	70.00	70.30	-0.1	2,342	0.00%
2023/05/17	0	0.00	2.1	69.73	69.70	-2.1	2,266	-0.09%
2023/05/15	2.1	67.21	1	67.10	67.80	1.1	2,182	0.05%
2023/05/12	0	0.00	0.3	68.20	67.40	-0.3	2,197	-0.01%
2023/05/11	0	0.00	0.3	68.20	67.90	-0.3	2,199	-0.01%
2023/05/10	0.1	68.50	0	0.00	68.40	0.1	2,209	0.00%
2023/05/08	2.1	68.83	0	0.00	68.40	2.1	2,206	0.09%
2023/05/03	0	0.00	2	68.90	68.80	-2	2,242	-0.09%
2023/05/02	5	68.90	8	69.28	69.30	-3	2,322	-0.13%
2023/04/28	1	69.00	0	0.00	68.90	1	2,426	0.04%
2023/04/27	5	69.00	5	69.00	69.00	0	2,452	0.00%
2023/04/26	5	68.80	4	69.35	69.30	1	2,477	0.04%
2023/04/25	3	68.87	0	0.00	68.80	3	2,467	0.12%
2023/04/24	0	0.00	1	69.10	69.40	-1	2,472	-0.04%
2023/04/21	1	69.10	0	0.00	69.30	1	2,496	0.04%
2023/04/20	0	0.00	0	68.90	68.80	0	2,512	0.00%
2023/04/19	0	69.40	0	0.00	69.20	0	2,573	0.00%
2023/04/18	2	69.20	0	0.00	69.50	2	2,566	0.08%
2023/04/14	0	0.00	4	70.20	70.20	-4	2,569	-0.16%
2023/04/13	9	70.30	9	70.10	70.10	0	2,580	0.00%
2023/04/12	0	70.10	0	0.00	70.10	0	2,569	0.00%
2023/04/11	0	0.00	12	69.80	70.00	-12	2,566	-0.47%
2023/03/30	1	68.90	0	0.00	69.40	1	2,522	0.04%
2023/03/24	10	69.10	0.3	69.00	68.80	9.7	2,571	0.38%
2023/03/22	0	0.00	5	68.34	68.30	-5	2,562	-0.20%
2023/03/20	0.1	68.30	0	0.00	68.00	0.1	2,584	0.00%
2023/03/17	0.1	68.00	0	0.00	68.50	0.1	2,604	0.00%
2023/03/16	3.2	67.38	4	67.40	67.50	-0.8	2,565	-0.03%
2023/03/15	3	68.40	0	0.00	68.00	3	2,552	0.12%
2023/03/14	1.2	68.60	0	0.00	68.40	1.2	2,550	0.05%
2023/03/13	1.1	68.63	0	0.00	69.10	1.1	2,525	0.04%
2023/03/10	12.2	69.59	0	0.00	69.40	12.2	2,508	0.49%
2023/03/09	1	70.31	0	0.00	70.20	1	2,493	0.04%
2023/03/08	0	0.00	0.1	73.00	71.10	-0.1	2,544	0.00%
2023/03/06	1.8	70.43	0	0.00	70.90	1.8	2,582	0.07%
2023/03/02	2	70.10	0	0.00	70.40	2	2,654	0.08%
2023/03/01	9	70.59	4	70.50	70.50	5	2,675	0.19%
2023/02/24	0.2	71.90	1	71.60	71.20	-0.8	2,682	-0.03%
2023/02/23	1	71.40	1	71.50	71.90	0	2,671	0.00%
2023/02/22	1	71.30	0	0.00	71.60	1	2,671	0.04%
2023/02/20	0	0.00	0	71.80	71.60	0	2,739	0.00%
2023/02/16	0	0.00	0.1	71.50	71.20	-0.1	2,887	0.00%
2023/02/15	2	71.40	4	70.90	71.00	-2	2,974	-0.07%
2023/02/14	7	71.60	5	71.40	71.40	2	2,974	0.07%
2023/02/10	5	70.54	0	0.00	70.90	5	3,019	0.17%
2023/02/09	1	70.70	1	70.90	70.90	0	3,030	0.00%
2023/02/08	1	71.20	0	0.00	71.20	1	3,029	0.03%
2023/02/07	1	71.30	0	0.00	71.30	1	3,038	0.03%
2023/01/30	0	0.00	3	73.80	74.00	-3	3,078	-0.10%
2023/01/16	0	0.00	0.1	72.90	72.90	-0.1	3,007	0.00%
2023/01/13	4	72.08	17	72.22	72.40	-13	2,984	-0.44%
2023/01/12	0	0.00	4.5	71.49	71.20	-4.5	3,083	-0.15%
2023/01/11	0	0.00	1	71.90	71.20	-1	3,105	-0.03%
2023/01/09	0	0.00	3	72.77	73.50	-3	3,119	-0.10%
2023/01/06	1	71.20	11	71.21	71.30	-10	3,091	-0.32%
2023/01/05	5	70.60	5	70.90	70.90	0	3,149	0.00%
2023/01/04	2	70.10	2	70.60	70.60	0	3,202	0.00%
2022/12/26	0	0.00	2	70.30	70.50	-2	3,334	-0.06%
2022/12/23	1.1	69.07	1	69.40	69.40	0.1	3,415	0.00%
2022/12/20	5	69.66	0	0.00	69.20	5	3,547	0.14%
2022/12/19	0.1	70.50	0	0.00	70.40	0.1	3,570	0.00%
2022/12/16	1	70.60	0	0.00	70.80	1	3,580	0.03%
2022/12/15	3	71.00	3	71.60	71.60	0	3,561	0.00%
2022/12/13	1	70.50	0	0.00	70.40	1	3,554	0.03%
2022/12/09	0	0.00	1	71.10	70.90	-1	3,604	-0.03%
2022/12/08	23	71.28	3	71.10	71.10	20	3,599	0.56%
2022/12/07	2	72.90	0	0.00	72.70	2	3,588	0.06%
2022/12/05	0	0.00	1	74.20	74.10	-1	3,565	-0.03%
2022/12/01	3	75.40	0	0.00	75.40	3	3,609	0.08%
2022/11/24	0	0.00	1	73.20	73.80	-1	3,513	-0.03%
2022/11/18	1	71.80	0	0.00	72.00	1	3,473	0.03%
2022/11/16	0	0.00	0	73.70	73.30	0	3,473	0.00%
2022/11/15	0	0.00	1	74.10	74.40	-1	3,422	-0.03%
2022/11/14	2	72.60	17	73.74	74.00	-15	3,372	-0.44%
2022/11/11	0	0.00	1.2	72.47	72.50	-1.2	3,289	-0.04%
2022/11/10	2	70.60	4	70.60	70.80	-2	3,235	-0.06%
2022/11/08	0	0.00	1	70.00	70.10	-1	3,200	-0.03%
2022/11/07	10	69.20	0	0.00	69.80	10	3,210	0.31%
2022/11/03	0	0.00	1	68.60	68.70	-1	3,219	-0.03%
2022/11/02	2	69.00	2	69.60	69.60	0	3,200	0.00%
2022/11/01	1	68.40	0	0.00	69.60	1	3,194	0.03%
2022/10/31	1	68.80	0	0.00	69.50	1	3,193	0.03%
2022/10/27	0.5	68.40	0	0.00	69.00	0.5	3,216	0.01%
2022/10/25	2	68.00	0	0.00	68.60	2	3,204	0.06%
2022/10/24	0	68.00	0	0.00	68.10	0	3,197	0.00%
2022/10/19	1	68.20	0	0.00	68.10	1	3,120	0.03%
2022/10/18	0	0.00	1	66.90	68.10	-1	3,103	-0.03%
2022/10/17	0	0.00	2	65.20	66.50	-2	3,150	-0.06%
2022/10/14	0	0.00	1	65.80	65.80	-1	3,216	-0.03%
2022/10/13	3	65.57	0	0.00	65.40	3	3,295	0.09%
2022/10/12	1	66.20	3	67.00	66.70	-2	3,340	-0.06%
2022/10/11	0	67.60	1	67.30	67.30	-1	3,394	-0.03%
2022/10/07	1	68.30	0	0.00	68.10	1	3,375	0.03%
2022/10/03	0	0.00	1	68.70	68.80	-1	3,777	-0.03%
2022/09/30	0	0.00	3	68.40	69.10	-3	3,837	-0.08%
2022/09/28	1.5	66.93	0	0.00	67.20	1.5	3,856	0.04%
2022/09/14	0.1	68.40	0	68.50	68.10	0.1	4,484	0.00%
2022/09/13	0	0.00	1	69.20	69.50	-1	4,516	-0.02%
2022/09/07	1	67.20	0	0.00	67.00	1	4,643	0.02%
2022/09/06	0	0.00	2	67.85	68.20	-2	4,676	-0.04%
2022/09/02	1.1	67.24	0	0.00	67.00	1.1	4,785	0.02%
2022/09/01	2	67.15	0	0.00	67.50	2	4,805	0.04%
2022/08/30	1	68.20	0	0.00	68.40	1	4,812	0.02%
2022/08/29	0	68.70	0	0.00	68.60	0	4,797	0.00%
2022/08/22	3	69.50	3	70.50	70.50	0	5,233	0.00%
2022/08/16	0	0.00	3	70.10	70.00	-3	5,402	-0.06%
2022/08/12	0	0.00	2	70.20	70.00	-2	5,487	-0.04%
2022/08/11	0.1	69.00	0	0.00	69.30	0.1	5,491	0.00%
2022/08/05	1	69.50	2	69.50	69.10	-1	5,613	-0.02%
2022/08/04	0.3	68.69	0	0.00	69.00	0.3	5,669	0.00%
2022/08/02	4	68.78	1	68.60	68.90	3	5,637	0.05%
2022/08/01	1	69.80	1	70.40	70.10	0	5,604	0.00%
2022/07/29	2	69.80	1	69.80	70.00	1	5,627	0.02%
2022/07/28	0.4	69.00	5	68.80	68.80	-4.6	5,615	-0.08%
2022/07/26	3	68.50	0	0.00	68.40	3	5,569	0.05%
2022/07/25	1	68.30	1	69.10	68.90	0	5,547	0.00%
2022/07/22	1	67.80	1	67.80	67.80	0	5,591	0.00%
2022/07/21	1	66.50	2	67.10	67.70	-1	5,545	-0.02%
2022/07/20	5	67.10	4	67.35	66.80	1	5,537	0.02%
2022/07/19	1	65.80	4	66.65	66.50	-3	5,517	-0.05%
2022/07/18	3	65.50	0	0.00	65.80	3	5,492	0.05%
2022/07/15	7	65.64	7	65.69	65.60	0	5,469	0.00%
2022/07/14	3	66.03	2	66.25	66.10	1	5,564	0.02%
2022/07/13	2	66.25	4	67.08	66.30	-2	5,517	-0.04%
2022/07/12	16.3	65.57	2	67.50	64.60	14.3	5,386	0.26%
2022/07/11	3	69.63	0	0.00	69.50	3	5,157	0.06%
2022/07/08	5.1	70.23	2	70.20	70.10	3.1	5,154	0.06%
2022/07/07	4	70.43	16	70.76	70.70	-12	5,095	-0.24%
2022/07/06	1.1	72.14	5	71.50	71.20	-3.9	5,061	-0.08%
2022/07/05	1	74.10	2	74.85	72.80	-1	4,998	-0.02%
2022/07/04	2	74.00	6	75.53	73.80	-4	4,933	-0.08%
2022/06/30	2	74.90	0	0.00	74.70	2	4,919	0.04%
2022/06/29	0.1	76.30	0	0.00	76.30	0.1	4,856	0.00%
2022/06/28	34	77.15	1	76.90	76.80	33	4,802	0.69%
2022/06/27	0	0.00	5.5	81.77	81.50	-5.5	4,712	-0.12%
2022/06/24	0	0.00	1.1	81.46	81.40	-1.1	4,602	-0.02%
2022/06/23	2	80.55	0	0.00	80.60	2	4,571	0.04%
2022/06/21	0	80.80	2	81.05	81.20	-2	4,575	-0.04%
2022/06/17	0	0.00	1	81.40	81.30	-1	4,552	-0.02%
2022/06/16	0.1	81.80	0	0.00	81.50	0.1	4,496	0.00%
2022/06/15	4	81.40	8	82.00	81.80	-4	4,522	-0.09%
2022/06/14	8	81.60	8	81.40	81.40	0	4,522	0.00%
2022/06/10	4	81.40	4	82.50	82.50	0	4,494	0.00%
2022/06/09	5	81.82	4	82.40	82.40	1	4,497	0.02%
2022/06/06	0	0.00	1.1	81.78	82.00	-1.1	4,524	-0.02%
2022/05/31	0	0.00	3	82.00	82.00	-3	4,704	-0.06%
2022/05/30	1	81.40	0	0.00	81.70	1	4,399	0.02%
2022/05/26	0	80.40	1	80.70	80.50	-1	4,318	-0.02%
2022/05/24	0	0.00	2	79.90	80.00	-2	4,370	-0.05%
2022/05/23	0	0.00	5	79.90	80.00	-5	4,368	-0.11%
2022/05/20	0	0.00	6	79.37	79.70	-6	4,387	-0.14%
2022/05/19	3	77.97	0	0.00	78.40	3	4,345	0.07%
2022/05/18	0.2	78.30	1	79.40	79.20	-0.8	4,320	-0.02%
2022/05/17	3	78.00	3	78.40	78.40	0	4,302	0.00%
2022/05/16	4	78.30	4	77.30	77.30	0	4,286	0.00%
2022/05/13	1	77.20	2	77.50	77.20	-1	4,267	-0.02%
2022/05/12	2	77.00	0	0.00	76.10	2	4,236	0.05%
2022/05/10	1	78.60	0	0.00	78.70	1	4,149	0.02%
2022/05/09	3	78.53	1	78.70	78.60	2	4,120	0.05%
2022/05/06	0.1	79.10	1	79.20	79.20	-0.9	4,111	-0.02%
2022/05/05	1	79.90	0	0.00	79.70	1	4,120	0.02%
2022/05/03	0	0.00	0.2	79.81	80.00	-0.2	4,205	0.00%
2022/04/28	1	79.00	0.1	79.10	79.90	1	4,266	0.02%
2022/04/25	0.3	79.50	2	79.90	80.20	-1.8	4,143	-0.04%
2022/04/22	0	0.00	1	80.10	81.10	-1	4,059	-0.02%
2022/04/21	7	80.34	8	80.37	80.90	-1	3,986	-0.03%
2022/04/20	0	0.00	4	80.55	80.00	-4	3,933	-0.10%
2022/04/19	5	79.60	1.1	79.40	79.70	4	3,826	0.10%
2022/04/18	2	78.90	2	79.00	79.00	0	3,840	0.00%
2022/04/14	2.1	79.50	3	79.40	79.70	-1	3,845	-0.02%
2022/04/13	0	0.00	12	79.20	79.50	-12	3,848	-0.31%
2022/04/08	0.2	79.10	0	0.00	79.30	0.2	3,790	0.00%
2022/04/07	12	78.84	0	0.00	78.70	12	3,802	0.32%
2022/04/06	2	79.10	5	79.90	79.90	-3	3,729	-0.08%
2022/04/01	1	78.70	0	0.00	79.00	1	3,690	0.03%
2022/03/31	4	78.98	0	0.00	79.00	4	3,652	0.11%
2022/03/30	2.2	79.11	0	0.00	79.00	2.2	3,613	0.06%
2022/03/29	8	78.86	0	0.00	79.00	8	3,545	0.23%
2022/03/28	8	78.96	6	79.00	79.00	2	3,487	0.06%
2022/03/25	7	79.70	7	79.30	79.30	0	3,437	0.00%
2022/03/21	1.2	80.38	0	0.00	80.20	1.2	3,354	0.04%
2022/03/18	2	79.80	0	0.00	79.90	2	3,360	0.06%
2022/03/17	2	80.10	10	80.72	80.40	-8	3,278	-0.24%
2022/03/16	4	79.08	2	79.10	79.60	2	3,199	0.06%
2022/03/15	0	0.00	1	79.10	79.10	-1	3,148	-0.03%
2022/03/14	3	79.00	0	0.00	79.40	3	3,156	0.10%
2022/03/11	2	79.10	0	0.00	79.20	2	3,137	0.06%
2022/03/10	3.1	80.23	6	80.10	80.40	-2.9	3,057	-0.09%
2022/03/09	2	78.75	0	0.00	78.60	2	3,023	0.07%
2022/03/08	2	78.50	1	78.90	78.50	1	2,998	0.03%
2022/03/07	2	79.60	0	0.00	79.70	2	2,921	0.07%
2022/03/04	0	0.00	1	81.70	81.90	-1	2,972	-0.03%
2022/03/03	1	81.50	7	81.91	82.00	-6	2,961	-0.20%
2022/03/02	0	0.00	3	81.47	81.70	-3	2,999	-0.10%
2022/03/01	0.5	81.00	20	80.88	81.10	-19.5	2,958	-0.66%
2022/02/25	4	78.85	0	0.00	79.00	4	2,895	0.14%
2022/02/24	25	79.65	18	79.30	79.30	7	2,832	0.25%
2022/02/23	8	79.70	11	80.07	80.10	-3	2,778	-0.11%
2022/02/22	25	79.77	12	79.90	79.90	13	2,788	0.47%
2022/02/21	0	80.45	0	0.00	80.70	0	2,749	0.00%
2022/02/18	1	81.00	1	81.00	80.60	0	2,783	0.00%
2022/02/16	6	80.10	6	80.60	80.60	0	2,788	0.00%
2022/02/15	0.5	80.00	0	0.00	79.60	0.5	2,804	0.02%
2022/02/14	7	80.36	6	80.20	80.20	1	2,832	0.04%
2022/02/11	6	80.60	6	80.60	80.60	0	2,842	0.00%
2022/02/09	6	80.00	6	80.40	80.40	0	2,904	0.00%
2022/02/08	5	80.04	0	0.00	79.90	5	2,913	0.17%
2022/02/07	2	78.30	9	79.80	80.10	-7	2,928	-0.24%
2022/01/26	0.2	78.75	1	78.80	78.80	-0.8	2,914	-0.03%
2022/01/25	6.3	78.13	0.5	78.50	78.60	5.8	2,948	0.20%
2022/01/24	2	78.95	0.2	79.10	79.00	1.8	2,895	0.06%
2022/01/21	6.1	79.17	0	0.00	79.20	6.1	2,949	0.21%
2022/01/20	2	79.75	0	0.00	79.80	2	2,933	0.07%
2022/01/19	2	80.00	0	0.00	79.90	2	2,960	0.07%
2022/01/13	0	0.00	1	81.50	81.70	-1	3,232	-0.03%
2022/01/12	0	0.00	1	81.00	81.40	-1	3,247	-0.03%
2022/01/11	0	0.00	3	80.83	81.20	-3	3,264	-0.09%
2022/01/07	6	81.10	11	80.77	80.60	-5	3,284	-0.15%
2022/01/06	0	0.00	1	81.00	81.00	-1	3,301	-0.03%
2022/01/05	0	0.00	0.7	80.50	80.90	-0.7	3,342	-0.02%
2022/01/04	3	80.60	3	80.50	80.50	0	3,497	0.00%
2022/01/03	0	0.00	0	80.80	80.80	0	3,533	0.00%
2021/12/30	0	0.00	2	81.30	80.80	-2	3,609	-0.06%
2021/12/29	3.1	81.29	3	81.00	81.00	0.1	3,703	0.00%
2021/12/23	6	79.90	6	80.40	80.40	0	3,950	0.00%
2021/12/21	7	78.91	6	79.90	79.90	1	4,074	0.02%
2021/12/16	0	0.00	1	79.20	79.00	-1	4,108	-0.02%
2021/12/08	0	0.00	5	81.00	80.60	-5	4,298	-0.12%
2021/12/03	1.2	79.65	0	0.00	79.30	1.2	4,265	0.03%
2021/12/02	0	0.00	0	79.78	79.70	0	4,258	0.00%
2021/12/01	6	78.10	6	79.40	79.40	0	4,260	0.00%
2021/11/30	3.1	78.41	0	0.00	78.10	3.1	4,272	0.07%
2021/11/29	3	79.40	1	79.30	79.30	2	4,134	0.05%
2021/11/26	5	79.80	0	0.00	79.40	5	4,117	0.12%
2021/11/24	6	80.20	6	80.30	80.30	0	4,148	0.00%
2021/11/23	4	80.20	1.5	80.20	80.10	2.5	4,174	0.06%
2021/11/22	7	80.63	6	80.20	80.20	1	4,184	0.02%
2021/11/19	1.5	80.90	0	0.00	80.80	1.5	4,171	0.04%
2021/11/18	1	81.10	0	0.00	81.10	1	4,187	0.02%
2021/11/17	0.3	81.00	0.3	81.10	81.00	0	4,171	0.00%
2021/11/16	0	0.00	2	81.30	81.10	-2	4,202	-0.05%
2021/11/12	11	81.03	6	81.50	81.50	5	4,249	0.12%
2021/11/10	2	80.65	0	0.00	80.50	2	4,245	0.05%
2021/11/09	4	80.65	3	80.60	80.60	1	4,233	0.02%
2021/11/08	1	80.60	0	0.00	80.70	1	4,179	0.02%
2021/11/04	0	0.00	1	80.30	80.60	-1	4,162	-0.02%
2021/11/02	4	80.85	0	80.60	80.30	4	4,242	0.09%
2021/11/01	1	81.00	0	0.00	80.70	1	4,212	0.02%
2021/10/29	0.1	80.60	0	0.00	80.50	0.1	4,206	0.00%
2021/10/28	1	80.80	0	0.00	80.80	1	4,156	0.02%
2021/10/27	7	80.80	0	0.00	81.10	7	4,157	0.17%
2021/10/25	1	80.80	1	81.00	80.90	0	4,131	0.00%
2021/10/22	8.1	81.31	0	0.00	81.20	8.1	4,199	0.19%
2021/10/21	2	81.75	2	82.05	82.20	0	4,237	0.00%
2021/10/20	0.1	82.40	0	0.00	82.20	0.1	4,137	0.00%
2021/10/19	12	82.40	0	0.00	82.00	12	4,113	0.29%
2021/10/14	4	82.28	0	0.00	82.10	4	4,171	0.10%
2021/10/12	29	82.51	0.3	83.30	83.10	28.7	4,141	0.69%
2021/10/08	20	84.60	4	84.43	84.40	16	4,024	0.40%
2021/10/07	0	0.00	3	84.40	84.20	-3	4,020	-0.07%
2021/10/06	9	83.10	2	83.50	83.50	7	3,963	0.18%
2021/10/05	3	82.20	1	82.10	82.20	2	3,899	0.05%
2021/10/04	4	82.65	3	82.50	82.50	1	3,929	0.03%
2021/10/01	3.1	82.33	1	81.90	82.00	2.1	3,923	0.05%
2021/09/29	0	0.00	8	84.13	83.50	-8	3,875	-0.21%
2021/09/28	2	83.11	2	83.85	84.40	0	3,867	0.00%
2021/09/24	0	0.00	2	82.20	82.20	-2	4,004	-0.05%
2021/09/22	4	80.70	0	0.00	80.50	4	4,018	0.10%
2021/09/16	3	83.57	2	83.50	83.50	1	3,894	0.03%
2021/09/14	1	83.00	0	0.00	83.20	1	3,931	0.03%
2021/09/10	0	0.00	1	82.00	82.10	-1	3,995	-0.03%
2021/09/09	3	81.47	0	85.00	81.50	3	4,164	0.07%
2021/09/08	0	0.00	6	82.30	82.20	-6	4,188	-0.14%
2021/09/07	0	0.00	1.2	82.40	82.70	-1.2	4,220	-0.03%
2021/09/03	0	0.00	2	82.80	83.00	-2	4,247	-0.05%
2021/08/30	3	82.70	0	0.00	83.90	3	4,287	0.07%
2021/08/25	2	81.30	0	0.00	81.60	2	4,448	0.04%
2021/08/24	0	0.00	1.2	80.58	81.30	-1.2	4,496	-0.03%
2021/08/20	4	79.28	3	79.87	79.10	1	4,599	0.02%
2021/08/19	2	80.40	1	80.20	80.20	1	4,678	0.02%
2021/08/18	1.1	81.34	0	0.00	81.70	1.1	4,660	0.02%
2021/08/17	0	0.00	0.1	81.70	81.50	-0.1	4,733	0.00%
2021/08/16	0	0.00	1	81.80	81.30	-1	4,736	-0.02%
2021/08/13	2	81.70	0.5	81.80	81.70	1.5	4,798	0.03%
2021/08/12	0	0.00	5	82.70	82.70	-5	4,840	-0.10%
2021/08/10	1.1	82.35	0	0.00	82.00	1.1	4,936	0.02%
2021/08/09	1	82.30	2	83.00	83.00	-1	5,062	-0.02%
2021/08/06	1	82.30	2	83.90	83.70	-1	5,090	-0.02%
2021/08/05	1.2	82.93	0	0.00	83.10	1.2	5,154	0.02%
2021/08/04	2	83.20	1	83.50	83.10	1	5,345	0.02%
2021/08/03	0	0.00	0.1	83.00	83.10	-0.1	5,428	0.00%
2021/08/02	2	82.95	0	0.00	83.30	2	5,497	0.04%
2021/07/30	0	0.00	2	82.75	82.20	-2	5,650	-0.04%
2021/07/29	1	81.40	1	81.60	81.90	0	5,738	0.00%
2021/07/28	4	80.08	3	80.20	81.20	1	5,801	0.02%
2021/07/27	1.1	80.85	0	0.00	80.60	1.1	5,853	0.02%
2021/07/26	2	83.35	0	0.00	83.20	2	5,844	0.03%
2021/07/23	2	84.30	1	84.50	84.20	1	5,819	0.02%
2021/07/21	3	83.07	0	0.00	82.90	3	5,936	0.05%
2021/07/20	2.1	83.47	0	0.00	83.30	2.1	5,925	0.04%
2021/07/19	2	84.90	0	0.00	85.00	2	5,918	0.03%
2021/07/16	0.1	85.10	1	85.50	85.70	-0.9	6,017	-0.01%
2021/07/15	1	85.20	0	0.00	85.30	1	6,114	0.02%
2021/07/14	1	85.70	1	85.40	85.90	0	6,211	0.00%
2021/07/12	1	84.70	1	85.90	85.00	0	6,581	0.00%
2021/07/09	5	84.48	0	0.00	85.10	5	6,707	0.07%
2021/07/08	2	86.15	0	0.00	85.60	2	6,717	0.03%
2021/07/07	1.4	85.95	0	0.00	85.80	1.4	6,778	0.02%
2021/07/06	2	86.60	1	87.00	86.80	1	6,876	0.01%
2021/07/02	7	86.49	11.2	86.76	85.10	-4.2	6,888	-0.06%
2021/07/01	1	85.00	4	85.50	85.00	-3	6,789	-0.04%
2021/06/30	0	0.00	2.2	84.70	84.70	-2.2	6,742	-0.03%
2021/06/29	1	84.00	0	0.00	84.60	1	6,760	0.01%
2021/06/28	0	85.00	0	0.00	85.00	0	6,763	0.00%
2021/06/25	3	84.60	3.2	85.24	84.60	-0.2	6,794	0.00%
2021/06/24	0	0.00	1	84.00	84.40	-1	6,788	-0.01%
2021/06/23	1	83.70	3	84.33	84.50	-2	6,814	-0.03%
2021/06/22	0	0.00	2	83.40	83.30	-2	6,792	-0.03%
2021/06/21	2	82.75	1	82.00	82.80	1	6,806	0.01%
2021/06/18	9	83.79	0	0.00	83.30	9	6,803	0.13%
2021/06/16	2.2	85.91	0.1	86.00	86.10	2.2	6,907	0.03%
2021/06/15	1.2	85.34	0	0.00	85.20	1.2	6,967	0.02%
2021/06/11	0	0.00	2	86.20	85.80	-2	7,030	-0.03%
2021/06/09	8	85.45	0	85.50	85.60	8	7,140	0.11%
2021/06/08	2	87.05	0	0.00	86.40	2	7,132	0.03%
2021/06/04	12	87.55	2	87.40	87.70	10	7,251	0.14%
2021/06/03	7	88.33	2	88.90	88.50	5	7,285	0.07%
2021/06/02	0	0.00	2.2	88.64	88.90	-2.2	7,395	-0.03%
2021/06/01	1	86.90	0	0.00	87.20	1	7,390	0.01%
2021/05/31	2	85.65	0	0.00	85.60	2	7,517	0.03%
2021/05/28	4	85.00	1	85.30	85.40	3	7,599	0.04%
2021/05/26	2	84.60	0	0.00	84.50	2	7,760	0.03%
2021/05/25	0	0.00	2	85.30	85.40	-2	7,989	-0.03%
2021/05/24	11	83.80	2	83.75	83.70	9	8,031	0.11%
2021/05/21	0	0.00	5	84.72	84.20	-5	8,167	-0.06%
2021/05/19	0	0.00	3	84.03	83.70	-3	8,130	-0.04%
2021/05/18	0	0.00	3.3	83.49	83.60	-3.3	8,139	-0.04%
2021/05/17	3	80.50	6	81.25	80.90	-3	8,238	-0.04%
2021/05/14	1	82.90	2	83.05	82.90	-1	8,149	-0.01%
2021/05/13	2.2	81.97	5	83.10	81.50	-2.8	8,098	-0.03%
2021/05/12	8.3	83.74	5	83.30	83.60	3.3	7,984	0.04%
2021/05/11	4	89.15	5	89.46	89.10	-1	7,814	-0.01%
2021/05/10	2	91.55	5	91.60	91.60	-3	7,731	-0.04%
2021/05/07	15	90.61	8.3	92.46	90.70	6.7	7,767	0.09%
2021/05/06	5	92.30	3.1	93.58	94.00	1.9	7,655	0.03%
2021/05/05	2	90.95	7	92.17	91.10	-5	7,561	-0.07%
2021/05/04	1	89.90	3	91.00	89.60	-2	7,555	-0.03%
2021/05/03	0	0.00	2	91.10	90.30	-2	7,443	-0.03%
2021/04/29	3	91.37	3	91.53	90.90	0	7,436	0.00%
2021/04/28	2	91.85	4	91.95	91.90	-2	7,453	-0.03%
2021/04/27	0	0.00	11	92.85	93.00	-11	7,564	-0.15%
2021/04/26	0	0.00	50	92.60	93.00	-50	7,511	-0.67%
2021/04/23	2	92.10	1.2	92.15	92.80	0.8	7,549	0.01%
2021/04/22	0	0.00	27	93.70	93.20	-27	7,563	-0.36%
2021/04/21	31	93.15	7.4	93.27	93.00	23.6	7,472	0.32%
2021/04/20	0	0.00	3	94.60	94.80	-3	7,421	-0.04%
2021/04/19	2	92.80	8.2	93.55	95.20	-6.2	7,363	-0.08%
2021/04/16	2	91.75	108	91.95	92.00	-106	7,156	-1.48%	大賣/鉅額交易
2021/04/15	0	0.00	57	90.36	90.10	-57	7,145	-0.80%
2021/04/14	11	87.90	4	88.10	88.30	7	7,133	0.10%
2021/04/13	5	88.68	5	89.32	88.40	0	7,141	0.00%
2021/04/12	11	89.20	6	88.87	88.60	5	7,135	0.07%
2021/04/09	1	88.30	1	87.90	88.50	0	7,101	0.00%
2021/04/08	2	87.20	1.5	87.20	87.30	0.5	7,170	0.01%
2021/04/07	3	87.23	0	0.00	87.50	3	7,388	0.04%
2021/04/06	0	0.00	1	87.70	87.80	-1	7,439	-0.01%
2021/04/01	2	86.95	9	87.47	87.00	-7	7,467	-0.09%
2021/03/30	1.4	87.49	15	87.87	87.70	-13.6	7,437	-0.18%
2021/03/29	4	87.48	20	87.66	87.90	-16	7,428	-0.22%
2021/03/26	0	0.00	1	87.19	87.20	-1	7,501	-0.01%
2021/03/25	0	0.00	2	85.90	85.90	-2	7,615	-0.03%
2021/03/24	2	85.30	4	86.53	85.10	-2	7,679	-0.03%
2021/03/23	1	86.20	3	87.00	86.10	-2	7,694	-0.03%
2021/03/22	2	83.90	6	85.55	86.20	-4	7,707	-0.05%
2021/03/19	16	84.99	0	0.00	84.20	16	7,703	0.21%
2021/03/18	2	87.35	9	88.00	87.00	-7	7,486	-0.09%
2021/03/17	9	87.21	2	87.40	86.90	7	7,424	0.09%
2021/03/16	8	87.30	3	87.50	87.90	5	7,400	0.07%
2021/03/15	12	88.89	4	88.40	88.10	8	7,381	0.11%
2021/03/12	2	88.45	0.5	88.70	89.50	1.6	7,371	0.02%
2021/03/11	4	89.93	14.1	90.09	89.00	-10.1	7,410	-0.14%
2021/03/10	8	88.55	3	88.20	88.80	5	7,383	0.07%
2021/03/09	2	88.35	1	88.20	88.50	1	7,416	0.01%
2021/03/08	1	88.40	3	88.70	88.00	-2	7,419	-0.03%
2021/03/05	3	87.73	0	88.20	87.40	3	7,304	0.04%
2021/03/04	3	88.60	3	88.40	88.30	0	7,470	0.00%
2021/03/03	1	87.10	1	88.20	87.90	0	7,377	0.00%
2021/03/02	10	86.70	5	87.54	86.30	5	7,311	0.07%
2021/02/26	6	86.62	0	0.00	86.00	6	7,282	0.08%
2021/02/25	11	86.90	12.1	87.28	88.60	-1.1	7,071	-0.02%
2021/02/24	9	86.07	35	86.33	85.90	-26	6,902	-0.38%
2021/02/23	30.6	84.33	10	85.00	85.40	20.6	6,857	0.30%
2021/02/22	17	83.66	5	83.90	83.30	12	6,808	0.18%
2021/02/19	4.2	82.57	0	0.00	83.00	4.2	7,027	0.06%
2021/02/18	2	83.50	0.1	83.60	83.30	1.9	7,111	0.03%
2021/02/17	0.2	81.40	6.2	83.07	83.50	-6	7,264	-0.08%
2021/02/05	0	0.00	6	80.25	79.90	-6	7,200	-0.08%
2021/02/04	0.3	80.42	2	80.30	80.50	-1.7	7,317	-0.02%
2021/02/03	0	0.00	4	80.88	80.90	-4	7,658	-0.05%
2021/02/02	1.1	78.25	4	79.55	79.40	-2.9	7,894	-0.04%
2021/02/01	2	78.30	7	78.33	78.10	-5	7,932	-0.06%
2021/01/29	0.4	78.65	2	77.75	77.40	-1.6	7,936	-0.02%
2021/01/28	2.3	79.40	0	0.00	79.50	2.3	7,859	0.03%
2021/01/27	1.2	80.20	1.1	81.16	80.10	0.1	7,863	0.00%
2021/01/26	9.2	80.84	0	0.00	80.50	9.2	7,891	0.12%
2021/01/25	1	81.60	1	81.80	82.10	0	7,821	0.00%
2021/01/22	2.2	80.77	0	0.00	80.70	2.2	7,837	0.03%
2021/01/21	2.2	81.34	5	81.00	80.90	-2.8	7,803	-0.04%
2021/01/20	4	81.35	1	82.50	81.00	3	7,748	0.04%
2021/01/19	0.5	83.20	4	83.25	83.10	-3.5	7,614	-0.05%
2021/01/18	2.2	82.89	0	0.00	82.10	2.2	7,650	0.03%
2021/01/15	2.2	84.15	7	84.49	83.90	-4.8	7,588	-0.06%
2021/01/14	0.7	85.75	0	0.00	85.40	0.7	7,572	0.01%
2021/01/13	1.4	85.80	8	85.88	85.90	-6.6	7,556	-0.09%
2021/01/12	4.3	85.49	13.3	85.84	85.50	-9.1	7,542	-0.12%
2021/01/11	3	86.00	1	86.20	86.30	2	7,482	0.03%
2021/01/08	2	85.80	8	86.25	86.30	-6	7,443	-0.08%
2021/01/07	2.1	84.16	6	84.83	85.80	-3.9	7,358	-0.05%
2021/01/06	3.1	83.20	2	84.00	83.30	1.1	7,235	0.02%
2021/01/05	1	83.40	1.2	83.10	83.30	-0.2	7,177	0.00%
2021/01/04	0.3	84.77	2.4	84.37	84.60	-2.1	7,178	-0.03%
2020/12/31	2	85.20	9	84.82	84.70	-7	7,087	-0.10%
2020/12/30	6.2	83.74	20	83.62	84.50	-13.8	6,929	-0.20%
2020/12/29	8.3	81.24	21	81.30	81.40	-12.7	6,700	-0.19%
2020/12/28	10	80.60	19	80.44	80.80	-9	6,613	-0.14%
2020/12/25	1	79.30	10	79.40	79.60	-9	6,579	-0.14%
2020/12/24	6	79.27	15	79.15	79.10	-9	6,570	-0.14%
2020/12/23	19	79.08	0.2	79.40	79.10	18.8	6,586	0.29%
2020/12/22	26	80.45	0	0.00	79.70	26	6,595	0.39%
2020/12/21	2.5	80.04	10.1	80.41	81.00	-7.6	6,643	-0.11%
2020/12/18	2	79.10	0	0.00	78.30	2	6,524	0.03%
2020/12/17	2	78.85	0	0.00	79.30	2	6,513	0.03%
2020/12/16	0	0.00	5	78.88	79.80	-5	6,563	-0.08%
2020/12/15	1	78.00	0	0.00	78.30	1	6,848	0.01%
2020/12/14	1	78.90	6	79.17	78.60	-5	6,835	-0.07%
2020/12/11	2	79.30	2	78.80	79.00	0	6,829	0.00%
2020/12/09	1	78.40	0	79.10	79.30	1	6,887	0.01%
2020/12/07	5	79.30	0	0.00	79.70	5	6,861	0.07%
2020/12/04	2	80.10	1	80.20	80.10	1	6,826	0.01%
2020/12/03	6.4	79.57	0	0.00	79.60	6.4	6,858	0.09%
2020/12/02	3	78.93	8	78.80	78.90	-5	6,854	-0.07%
2020/12/01	0	0.00	1	78.60	78.90	-1	6,817	-0.01%
2020/11/30	2	78.60	1	78.50	77.00	1	6,774	0.01%
2020/11/27	0	0.00	1	79.30	79.00	-1	6,534	-0.02%
2020/11/26	0	0.00	4	79.40	79.70	-4	6,504	-0.06%
2020/11/25	0	0.00	7	79.20	79.30	-7	6,603	-0.11%
2020/11/24	3	79.60	0	0.00	78.90	3	6,564	0.05%
2020/11/23	1	80.10	1	80.80	80.00	0	6,491	0.00%
2020/11/20	0	0.00	1	79.80	79.80	-1	6,410	-0.02%
2020/11/19	4.2	79.56	4	80.00	79.80	0.2	6,351	0.00%
2020/11/18	9	79.81	3	79.93	79.40	6	6,255	0.10%
2020/11/17	2	77.95	5	77.60	78.00	-3	6,029	-0.05%
2020/11/16	0	0.00	8.5	77.31	77.80	-8.5	5,975	-0.14%
2020/11/13	3.5	76.79	17	76.51	76.90	-13.5	5,785	-0.23%
2020/11/12	8.1	76.70	4	76.58	76.90	4.1	5,729	0.07%
2020/11/11	23	76.66	17	76.69	78.00	6	5,629	0.11%
2020/11/10	4.4	73.71	11	73.98	74.20	-6.6	5,280	-0.13%
2020/11/09	0	0.00	22	72.20	71.90	-22	5,044	-0.44%
2020/11/06	1	71.00	2	71.10	71.20	-1	5,015	-0.02%
2020/11/05	0	71.30	2.1	71.01	71.30	-2.1	5,065	-0.04%
2020/11/04	3	71.07	2	71.20	71.00	1	5,072	0.02%
2020/11/03	0	0.00	2	70.50	70.40	-2	5,047	-0.04%
2020/10/30	0	0.00	2	68.80	68.80	-2	5,087	-0.04%
2020/10/28	2	70.40	10	70.30	70.00	-8	5,133	-0.16%
2020/10/27	2	70.30	2	70.50	70.30	0	5,170	0.00%
2020/10/26	0	0.00	8	70.39	70.30	-8	5,183	-0.15%
2020/10/22	1	68.50	0	0.00	69.30	1	5,310	0.02%
2020/10/12	0	0.00	25	70.00	70.00	-25	5,398	-0.46%
2020/10/08	0.2	69.30	6	69.20	69.20	-5.8	5,371	-0.11%
2020/10/07	3	68.77	0	69.00	68.80	3	5,395	0.06%
2020/10/06	0	0.00	6	69.15	69.40	-6	5,437	-0.11%
2020/09/30	2	67.90	0	0.00	67.70	2	5,557	0.04%
2020/09/29	0.2	68.00	0	0.00	67.80	0.2	5,596	0.00%
2020/09/28	1	67.50	2	67.90	67.50	-1	5,668	-0.02%
2020/09/25	0	0.00	1	67.00	67.50	-1	5,700	-0.02%
2020/09/24	17	67.36	0	0.00	66.80	17	5,685	0.30%
2020/09/23	3	68.10	0	0.00	68.00	3	5,564	0.05%
2020/09/22	4	68.55	0	0.00	68.30	4	5,702	0.07%
2020/09/18	0	0.00	17	69.88	69.70	-17	5,952	-0.29%
2020/09/17	1	67.90	0	0.00	68.20	1	5,775	0.02%
2020/09/15	3	68.00	0	0.00	68.00	3	6,007	0.05%
2020/09/14	6	68.20	0	0.00	68.30	6	6,159	0.10%
2020/09/11	3	68.40	0	0.00	68.80	3	6,120	0.05%
2020/09/09	1.7	69.64	0	0.00	69.80	1.7	6,183	0.03%
2020/09/08	1.2	70.70	23	70.01	70.60	-21.8	6,248	-0.35%
2020/09/07	0	0.00	5	68.86	69.00	-5	6,211	-0.08%
2020/09/04	3	67.67	1	67.80	67.70	2	6,281	0.03%
2020/09/03	1.2	67.98	0	0.00	68.20	1.2	6,344	0.02%
2020/09/02	7	67.56	0	0.00	67.60	7	6,405	0.11%
2020/09/01	1.2	67.79	1	67.30	68.00	0.2	6,522	0.00%
2020/08/31	12	68.62	1	68.00	67.80	11	6,544	0.17%
2020/08/28	1	69.30	0	0.00	69.90	1	6,465	0.02%
2020/08/27	1.5	69.77	0	0.00	69.50	1.5	6,597	0.02%
2020/08/26	0	0.00	5	70.00	70.20	-5	6,602	-0.08%
2020/08/25	0.3	70.00	1	69.70	69.80	-0.7	6,630	-0.01%
2020/08/21	0	0.00	2	69.90	70.00	-2	6,793	-0.03%
2020/08/20	7	69.51	0	0.00	69.30	7	6,776	0.10%
2020/08/18	2	72.10	5	72.04	72.00	-3	6,828	-0.04%
2020/08/17	7	71.87	0	0.00	72.30	7	6,891	0.10%
2020/08/14	1	71.50	0	0.00	71.50	1	6,878	0.01%
2020/08/13	5	71.00	0	0.00	71.40	5	6,919	0.07%
2020/08/12	4	70.75	0	0.00	70.70	4	6,980	0.06%
2020/08/11	2	71.20	6	71.20	71.00	-4	6,991	-0.06%
2020/08/10	0	0.00	1.2	69.92	70.70	-1.2	6,966	-0.02%
2020/08/07	4.2	69.21	19	69.23	69.10	-14.8	6,985	-0.21%
2020/08/06	4.1	68.85	2	69.35	68.60	2.1	6,972	0.03%
2020/08/05	1.2	68.25	4	67.98	68.20	-2.8	7,000	-0.04%
2020/08/04	3	66.73	1	67.00	67.00	2	7,059	0.03%
2020/08/03	2	66.65	0	0.00	66.60	2	7,102	0.03%
2020/07/31	4	67.55	3	67.63	67.40	1	7,062	0.01%
2020/07/30	2	67.60	0	0.00	67.80	2	7,082	0.03%
2020/07/29	4	67.55	2	67.40	67.30	2	7,097	0.03%
2020/07/28	19	67.64	2	67.60	67.50	17	7,182	0.24%
2020/07/27	8	69.23	0	0.00	68.40	8	7,270	0.11%
2020/07/24	8	70.06	0	0.00	69.80	8	7,267	0.11%
2020/07/23	4	70.80	0	0.00	70.60	4	7,237	0.06%
2020/07/22	1	71.30	1	71.30	71.40	0	7,313	0.00%
2020/07/21	2	71.65	7	71.56	71.40	-5	7,343	-0.07%
2020/07/20	3	70.67	1	70.70	71.00	2	7,410	0.03%
2020/07/17	1	71.10	1	71.10	71.00	0	7,470	0.00%
2020/07/16	1	71.70	4	71.83	71.60	-3	7,558	-0.04%
2020/07/15	1	71.10	1	70.80	71.40	0	7,591	0.00%
2020/07/14	11	71.01	0	0.00	71.00	11	7,625	0.14%
2020/07/13	3	71.17	21	71.24	71.00	-18	7,686	-0.23%
2020/07/10	6	71.23	2	71.10	71.00	4	7,723	0.05%
2020/07/09	3	72.27	2	72.30	72.00	1	7,708	0.01%
2020/07/08	3	72.33	3	72.43	72.30	0	7,694	0.00%
2020/07/07	6	72.77	1	72.80	72.70	5	7,688	0.07%
2020/07/06	10	73.50	3	73.53	73.30	7	7,677	0.09%
2020/07/03	2	73.50	0	0.00	73.40	2	7,705	0.03%
2020/07/02	1	72.70	0	0.00	72.80	1	7,801	0.01%
2020/07/01	0	0.00	0.7	72.90	72.50	-0.7	7,861	-0.01%
2020/06/29	2	74.90	0	0.00	75.00	2	7,660	0.03%
2020/06/24	2	75.25	10	75.30	75.50	-8	7,519	-0.11%
2020/06/23	3	75.20	2	74.80	75.00	1	7,429	0.01%
2020/06/22	13	74.17	0	0.00	74.10	13	7,347	0.18%
2020/06/19	10	73.60	0	0.00	73.10	10	7,323	0.14%
2020/06/18	7	73.74	2	73.80	73.80	5	7,230	0.07%
2020/06/17	3	73.71	1	74.40	73.90	2	7,346	0.03%
2020/06/16	5	73.50	2	74.10	73.90	3	7,547	0.04%
2020/06/15	5	73.58	1	74.00	73.20	4	7,730	0.05%
2020/06/12	10	73.78	1	73.80	74.20	9	7,939	0.11%
2020/06/11	10.1	76.10	0.1	75.80	75.30	10	8,074	0.12%
2020/06/10	3	77.17	0	0.00	77.10	3	8,114	0.04%
2020/06/09	1	76.10	1	76.80	77.00	0	8,344	0.00%
2020/06/08	5	76.34	11	76.66	76.80	-6	8,429	-0.07%
2020/06/05	2	75.15	6	75.13	75.60	-4	8,369	-0.05%
2020/06/04	2	74.50	2	75.40	75.10	0	8,403	0.00%
2020/06/03	1.2	74.33	2	74.20	74.90	-0.8	8,517	-0.01%
2020/06/02	0	0.00	1	73.20	73.20	-1	8,431	-0.01%
2020/06/01	2	72.80	14	73.19	72.50	-12	8,458	-0.14%
2020/05/29	0	0.00	1	71.60	72.00	-1	8,442	-0.01%
2020/05/28	7	72.39	1	73.00	72.00	6	8,344	0.07%
2020/05/27	2	72.85	0	0.00	72.60	2	8,388	0.02%
2020/05/26	4	72.90	7	73.23	72.70	-3	8,444	-0.04%
2020/05/25	17	71.29	0	0.00	71.90	17	8,529	0.20%
2020/05/22	19	72.58	0	0.00	72.20	19	8,514	0.22%
2020/05/21	0	0.00	5	73.70	73.70	-5	8,494	-0.06%
2020/05/20	0	0.00	9	73.60	73.20	-9	8,456	-0.11%
2020/05/19	8	73.16	3	73.50	73.20	5	8,431	0.06%
2020/05/18	9	72.16	1	72.60	72.10	8	8,353	0.10%
2020/05/15	0	0.00	2	72.45	72.30	-2	8,326	-0.02%
2020/05/14	11	72.84	4	72.60	72.60	7	8,281	0.08%
2020/05/13	4	73.05	0	0.00	73.90	4	8,218	0.05%
2020/05/12	23	73.40	0	0.00	73.40	23	8,200	0.28%
2020/05/11	4	75.50	0	0.00	74.70	4	8,123	0.05%
2020/05/08	14	73.61	1	73.70	73.70	13	8,029	0.16%
2020/05/07	3	72.97	5	72.96	72.80	-2	7,971	-0.03%
2020/05/06	4	72.85	0	0.00	72.60	4	7,925	0.05%
2020/05/05	3	72.80	0	0.00	72.80	3	7,947	0.04%
2020/05/04	13	72.86	5	72.86	72.90	8	7,968	0.10%
2020/04/30	3	74.63	15	75.81	75.90	-12	7,851	-0.15%
2020/04/29	6	71.37	3	71.70	71.80	3	7,706	0.04%
2020/04/28	3	70.37	0	0.00	70.40	3	7,663	0.04%
2020/04/27	2	70.10	7	70.21	70.20	-5	7,813	-0.06%
2020/04/24	2	68.35	0	0.00	68.30	2	7,728	0.03%
2020/04/23	2	68.80	1	69.70	68.70	1	7,685	0.01%
2020/04/22	1	68.00	0	0.00	68.30	1	7,579	0.01%
2020/04/21	3	69.23	0	0.00	68.90	3	7,531	0.04%
2020/04/20	3	70.47	0	0.00	70.30	3	7,435	0.04%
2020/04/17	1	71.10	2	71.75	71.10	-1	7,388	-0.01%
2020/04/16	4	70.88	2	70.95	70.80	2	7,322	0.03%
2020/04/15	1	71.50	11	71.58	72.00	-10	7,231	-0.14%
2020/04/14	2	70.70	1	71.30	71.40	1	7,200	0.01%
2020/04/13	3	70.33	2	70.10	70.00	1	7,167	0.01%
2020/04/10	0	0.00	1	71.00	71.00	-1	7,172	-0.01%
2020/04/09	2	71.30	3	71.03	70.60	-1	7,144	-0.01%
2020/04/08	4	70.78	0	0.00	70.90	4	7,095	0.06%
2020/04/07	11	69.59	4	69.35	69.90	7	7,022	0.10%
2020/04/06	1	67.10	0	0.00	68.00	1	6,954	0.01%
2020/04/01	1.1	67.17	1	67.00	66.20	0.1	6,876	0.00%
2020/03/31	3	67.60	0	0.00	67.00	3	6,789	0.04%
2020/03/30	4	67.25	1	68.40	67.70	3	6,689	0.04%
2020/03/27	2	68.30	3	68.20	68.00	-1	6,622	-0.02%
2020/03/26	0	69.00	0	0.00	68.50	0	6,591	0.00%
2020/03/25	2	68.10	5	68.32	68.50	-3	6,632	-0.05%
2020/03/24	3	65.63	3	65.40	65.20	0	6,555	0.00%
2020/03/23	2	62.45	1	63.20	62.00	1	6,519	0.02%
2020/03/20	5	62.06	4	61.38	65.10	1	6,384	0.02%
2020/03/19	32	58.94	30	59.56	59.30	2	6,141	0.03%
2020/03/18	11	63.35	3	64.20	61.70	8	5,924	0.14%
2020/03/17	5	66.48	18	67.00	66.20	-13	5,653	-0.23%
2020/03/16	12	69.92	2	70.75	69.20	10	5,448	0.18%
2020/03/13	7	69.81	0	0.00	72.30	7	5,261	0.13%
2020/03/12	3	75.43	4	75.90	75.10	-1	4,944	-0.02%
2020/03/11	4	77.55	2	78.45	77.50	2	4,766	0.04%
2020/03/10	4.1	76.89	11	77.54	77.60	-7	4,705	-0.15%
2020/03/09	6	78.52	12	78.09	77.70	-6	4,600	-0.13%
2020/03/06	1	80.60	0	0.00	80.50	1	4,392	0.02%
2020/03/05	3	81.83	8	81.75	82.00	-5	4,357	-0.11%
2020/03/04	1	81.40	0	0.00	81.80	1	4,328	0.02%
2020/03/03	4	80.93	1	81.70	80.80	3	4,312	0.07%
2020/03/02	5	81.08	1	81.10	81.00	4	4,251	0.09%
2020/02/27	2	82.20	1	81.80	82.20	1	4,352	0.02%
2020/02/26	3	81.50	0	0.00	81.20	3	4,295	0.07%
2020/02/25	3	82.67	0	0.00	82.60	3	4,166	0.07%
2020/02/21	0	0.00	1	85.50	84.40	-1	4,092	-0.02%
2020/02/20	1	84.50	1	85.60	84.40	0	4,128	0.00%
2020/02/17	0	0.00	1	84.80	84.70	-1	4,134	-0.02%
2020/02/14	0	85.40	1	85.10	85.20	-1	4,164	-0.02%
2020/02/12	8	84.60	1	85.00	84.90	7	4,204	0.17%
2020/02/11	3	84.03	2	84.15	83.90	1	4,218	0.02%
2020/02/10	2	83.40	2	83.90	83.90	0	4,240	0.00%
2020/02/06	4	83.45	1	82.50	84.30	3	4,328	0.07%
2020/02/05	5	82.50	3	82.87	82.50	2	4,278	0.05%
2020/02/04	3	83.70	0	0.00	83.50	3	4,207	0.07%
2020/02/03	2	83.85	0	0.00	83.80	2	4,208	0.05%
2020/01/31	4	84.95	0	85.50	84.90	4	4,171	0.10%
2020/01/30	10	85.53	0	0.00	84.70	10	4,124	0.24%
2020/01/20	2.1	88.68	0	0.00	88.20	2.1	3,939	0.05%
2020/01/17	6	87.82	4	87.85	88.00	2	3,937	0.05%
2020/01/14	200	87.50	1	87.50	87.90	199	4,011	4.96%	大買/鉅額交易
2020/01/13	1	87.20	1	87.60	87.50	0	3,995	0.00%
2020/01/10	6	86.73	2	87.45	87.10	4	4,008	0.10%
2020/01/09	1	87.10	1	87.80	87.20	0	4,019	0.00%
2020/01/08	9	86.83	0	0.00	86.60	9	4,066	0.22%
2020/01/07	4	88.05	1	87.40	87.40	3	4,027	0.07%
2020/01/06	1	88.70	2	89.40	88.50	-1	4,002	-0.02%
2020/01/03	1	87.80	4	87.58	88.60	-3	4,008	-0.07%
2020/01/02	1	87.60	0	0.00	87.70	1	4,006	0.02%
2019/12/31	2	87.70	1	87.90	87.50	1	3,986	0.03%
2019/12/30	3	88.60	2	89.40	88.00	1	3,985	0.03%
2019/12/27	1	89.20	4	89.18	89.10	-3	3,972	-0.08%
2019/12/26	0	0.00	1	88.60	88.70	-1	3,974	-0.03%
2019/12/24	1	89.60	0	0.00	89.00	1	4,071	0.02%
2019/12/23	1.2	88.97	2	88.95	89.40	-0.9	4,086	-0.02%
2019/12/20	2.1	88.12	2	88.80	88.90	0.1	4,095	0.00%
2019/12/19	0	0.00	1	88.00	88.00	-1	4,049	-0.02%
2019/12/18	4	87.93	1	88.30	88.30	3	4,047	0.07%
2019/12/17	1	87.30	2	87.80	88.20	-1	4,054	-0.02%
2019/12/16	1	87.30	0	0.00	87.10	1	4,019	0.02%
2019/12/13	2	87.25	2	87.90	86.90	0	4,059	0.00%
2019/12/12	0.1	87.60	0	0.00	87.60	0.1	4,072	0.00%
2019/12/11	1	86.30	0	0.00	86.70	1	4,204	0.02%
2019/12/10	1	86.60	0	0.00	86.70	1	4,215	0.02%
2019/12/09	1.1	86.62	0	0.00	86.50	1.1	4,258	0.03%
2019/12/05	1.3	86.84	0	0.00	86.60	1.3	4,293	0.03%
2019/12/04	0.1	87.20	0	0.00	87.10	0.1	4,285	0.00%
2019/12/03	0.4	87.50	0	0.00	87.00	0.4	4,345	0.01%
2019/12/02	1	87.10	0	0.00	87.00	1	4,392	0.02%
2019/11/29	1	87.90	0	0.00	87.30	1	4,415	0.02%
2019/11/28	1.2	88.12	0	0.00	87.70	1.2	4,408	0.03%
2019/11/27	2	88.00	0	0.00	88.30	2	4,457	0.04%
2019/11/26	0	0.00	1	88.10	88.10	-1	4,463	-0.02%
2019/11/25	0.1	87.90	3	87.77	87.80	-2.9	4,310	-0.07%
2019/11/22	2.1	86.98	0	0.00	87.40	2.1	4,417	0.05%
2019/11/21	1	86.50	0	0.00	86.60	1	4,477	0.02%
2019/11/20	4	86.68	2	86.70	86.50	2	4,467	0.04%
2019/11/19	1	86.80	0	0.00	87.00	1	4,468	0.02%
2019/11/15	1	87.30	1	88.30	87.40	0	4,500	0.00%
2019/11/14	4	87.20	0	0.00	87.50	4	4,508	0.09%
2019/11/13	1	87.10	0	0.00	87.20	1	4,575	0.02%
2019/11/12	10	87.60	0	88.00	87.70	10	4,637	0.22%
2019/11/11	5.2	87.86	1	87.50	87.50	4.2	4,695	0.09%
2019/11/08	2.3	88.87	0	0.00	88.70	2.3	4,746	0.05%
2019/11/07	2.2	89.10	0	0.00	89.40	2.2	4,875	0.05%
2019/11/06	5	89.82	2	89.90	89.90	3	4,961	0.06%
2019/11/05	5.8	90.49	1	91.50	90.70	4.8	5,016	0.10%
2019/11/04	5.2	89.16	1	89.00	90.10	4.2	5,109	0.08%
2019/11/01	0.4	89.00	0	0.00	89.00	0.4	5,160	0.01%
2019/10/31	0	0.00	1	89.40	88.60	-1	5,291	-0.02%
2019/10/28	0.3	88.90	2	88.70	88.90	-1.7	5,368	-0.03%
2019/10/25	1	89.10	2	89.10	88.80	-1	5,463	-0.02%
2019/10/24	1	89.20	2	89.40	89.40	-1	5,507	-0.02%
2019/10/22	1	88.30	1	89.00	89.00	0	5,521	0.00%
2019/10/21	1	88.30	1	88.60	88.20	0	5,502	0.00%
2019/10/16	1	88.00	0	0.00	88.00	1	5,509	0.02%
2019/10/15	0	0.00	1	87.70	88.20	-1	5,509	-0.02%
2019/10/14	0.3	88.00	2	87.60	88.00	-1.7	5,531	-0.03%
2019/10/09	5.1	86.94	0	0.00	86.40	5.1	5,572	0.09%
2019/10/08	3	87.60	7	88.06	87.90	-4	5,587	-0.07%
2019/10/07	1	86.60	0	0.00	86.70	1	5,624	0.02%
2019/10/04	0	0.00	0	87.00	86.40	0	5,658	0.00%
2019/10/03	5	86.38	0	0.00	86.40	5	5,681	0.09%
2019/10/02	2	87.05	1	87.10	87.10	1	5,734	0.02%
2019/10/01	4	87.08	1	88.00	87.20	3	5,789	0.05%
2019/09/27	5	87.12	0	0.00	86.70	5	5,779	0.09%
2019/09/26	2	88.05	0	0.00	87.80	2	5,789	0.03%
2019/09/25	2	87.90	6	88.30	88.30	-4	5,841	-0.07%
2019/09/24	0	0.00	1	88.90	88.80	-1	5,871	-0.02%
2019/09/19	0	0.00	1	89.50	89.80	-1	6,077	-0.02%
2019/09/18	1	89.70	23	89.53	90.30	-22	6,252	-0.35%
2019/09/17	2	90.20	0	0.00	90.10	2	6,305	0.03%
2019/09/16	6	91.75	0	0.00	91.50	6	6,405	0.09%
2019/09/12	1	89.10	2	89.30	89.20	-1	6,316	-0.02%
2019/09/11	0	0.00	1	88.50	88.50	-1	6,368	-0.02%
2019/09/10	0.1	88.80	1	89.00	88.40	-1	6,358	-0.01%
2019/09/09	1	88.20	1	88.30	88.40	0	6,387	0.00%
2019/09/06	1	89.40	3	89.10	89.20	-2	6,398	-0.03%
2019/09/05	0.2	89.60	3	89.00	89.50	-2.8	6,414	-0.04%
2019/09/04	3	87.80	2	87.80	87.60	1	6,405	0.02%
2019/09/03	3	87.03	2	87.50	86.80	1	6,397	0.02%
2019/09/02	8	87.64	0	0.00	87.50	8	6,379	0.13%
2019/08/30	11	86.95	11	87.38	88.10	0	6,415	0.00%
2019/08/29	0	0.00	1	86.00	85.90	-1	6,386	-0.02%
2019/08/28	4	85.30	0	0.00	85.10	4	6,440	0.06%
2019/08/27	5	85.60	0	85.90	85.50	5	6,463	0.08%
2019/08/26	5	85.46	6	85.50	85.60	-1	6,367	-0.02%
2019/08/22	0	0.00	1	87.90	86.70	-1	6,301	-0.02%
2019/08/21	5.5	87.24	0	0.00	86.90	5.5	6,410	0.09%
2019/08/20	3	86.20	1	86.90	87.10	2	6,364	0.03%
2019/08/19	1	86.20	1.1	86.22	86.20	-0.1	6,358	0.00%
2019/08/16	7	85.86	7	86.31	86.20	0	6,343	0.00%
2019/08/15	3	85.40	0	0.00	85.30	3	6,293	0.05%
2019/08/14	3	87.73	0	0.00	86.50	3	6,295	0.05%
2019/08/13	2	85.70	0	0.00	86.30	2	6,275	0.03%
2019/08/12	6	86.93	1	87.00	86.10	5	6,185	0.08%
2019/08/08	5	88.64	0	0.00	88.60	5	6,104	0.08%
2019/08/07	1	89.20	1	89.70	89.10	0	6,045	0.00%
2019/08/06	3	88.67	2	89.20	89.20	1	6,044	0.02%
2019/08/05	4.1	90.90	1	90.90	90.60	3.1	5,914	0.05%
2019/08/02	5	92.44	2	93.00	92.00	3	5,867	0.05%
2019/08/01	5	94.12	1	93.90	93.90	4	5,898	0.07%
2019/07/31	3.1	95.11	3	95.10	95.00	0.1	5,872	0.00%
2019/07/30	3	95.07	0	0.00	95.10	3	5,894	0.05%
2019/07/29	2	95.20	4	95.63	95.30	-2	5,901	-0.03%
2019/07/26	2	96.00	0	0.00	96.00	2	5,840	0.03%
2019/07/25	4	96.85	1	97.30	96.10	3	5,895	0.05%
2019/07/24	4	96.03	0	0.00	96.20	4	5,912	0.07%
2019/07/23	1.1	96.63	0	0.00	96.40	1.1	5,916	0.02%
2019/07/22	3	96.60	0	0.00	96.50	3	5,937	0.05%
2019/07/19	6	96.75	0	0.00	96.50	6	5,955	0.10%
2019/07/18	1	97.00	0	0.00	96.80	1	5,985	0.02%
2019/07/17	3.1	97.17	1	97.20	97.10	2.1	6,011	0.03%
2019/07/15	5	98.32	4	98.00	97.80	1	5,970	0.02%
2019/07/12	2	98.45	0	0.00	98.40	2	5,959	0.03%
2019/07/11	2	98.45	0	0.00	98.30	2	5,994	0.03%
2019/07/10	5	98.90	0	0.00	98.70	5	5,992	0.08%
2019/07/09	1	98.50	1	98.40	98.50	0	6,002	0.00%
2019/07/08	5	99.00	0	0.00	99.00	5	6,010	0.08%
2019/07/05	1	100.00	0	0.00	100.00	1	5,972	0.02%
2019/07/03	4	100.00	0	0.00	100.50	4	6,028	0.07%
2019/07/02	2	100.75	0	0.00	100.50	2	6,120	0.03%
2019/07/01	2	102.25	0	0.00	102.00	2	6,077	0.03%
2019/06/28	2	103.50	0	0.00	103.00	2	6,002	0.03%
2019/06/26	3	102.67	0	0.00	102.00	3	5,990	0.05%
2019/06/25	1	111.50	1.1	110.50	110.00	-0.1	5,780	0.00%
2019/06/24	1	111.00	1	111.50	111.00	0	5,627	0.00%
2019/06/21	0	0.00	0.1	110.00	110.00	-0.1	5,539	0.00%
2019/06/20	0	0.00	1	111.50	111.00	-1	5,398	-0.02%
2019/06/19	0	0.00	1	112.00	112.00	-1	5,349	-0.02%
2019/06/17	0	0.00	2	110.00	110.50	-2	5,289	-0.04%
2019/06/12	4	108.00	0	0.00	109.50	4	5,282	0.08%
2019/06/11	2	107.50	2	108.00	108.00	0	5,227	0.00%
2019/06/06	2	107.00	7	107.50	107.50	-5	5,197	-0.10%
2019/06/05	0	0.00	10	107.50	107.50	-10	5,172	-0.19%
2019/05/30	2	106.50	0	0.00	107.00	2	5,227	0.04%
2019/05/29	0	0.00	1	107.00	106.50	-1	5,294	-0.02%
2019/05/27	0	0.00	1	107.00	106.50	-1	5,312	-0.02%
2019/05/24	8	105.13	4	105.25	106.00	4	5,380	0.07%
2019/05/21	2	106.50	2	107.50	107.50	0	5,525	0.00%
2019/05/20	1	106.50	1	107.00	107.00	0	5,497	0.00%
2019/05/16	2.2	106.50	2	107.00	106.00	0.2	5,658	0.00%
2019/05/15	2	105.75	0	0.00	106.00	2	5,676	0.04%
2019/05/14	1	106.00	1	106.50	106.00	0	5,765	0.00%
2019/05/10	2	107.50	1	108.00	107.00	1	5,802	0.02%
2019/05/09	1	106.00	0	0.00	106.00	1	5,809	0.02%
2019/05/08	0	0.00	2	109.00	108.50	-2	5,724	-0.03%
2019/05/07	3	109.50	0	0.00	109.50	3	5,690	0.05%
2019/05/06	2	110.25	0	0.00	111.00	2	5,640	0.04%
2019/04/24	1	109.00	1	108.50	108.50	0	5,489	0.00%
2019/04/22	2	109.00	2.1	109.00	109.00	-0.1	5,454	0.00%
2019/04/19	3	109.00	1	109.00	108.50	2	5,526	0.04%
2019/04/18	4	108.50	0	0.00	109.00	4	5,584	0.07%
2019/04/17	2	108.00	2	108.25	108.50	0	5,755	0.00%
2019/04/15	1	109.00	0	0.00	108.50	1	5,814	0.02%
2019/04/11	0	0.00	2	109.50	110.00	-2	5,783	-0.03%
2019/04/09	0	0.00	2	108.75	109.00	-2	5,818	-0.03%
2019/03/29	0	0.00	4	111.88	112.00	-4	5,621	-0.07%
2019/03/28	4	109.50	0	0.00	109.50	4	5,587	0.07%
2019/03/27	5	109.70	0	0.00	110.00	5	5,571	0.09%
2019/03/26	0	0.00	0	109.00	109.00	0	5,566	0.00%
2019/03/20	0.1	108.50	0	0.00	108.50	0.1	5,556	0.00%
2019/03/14	2	108.00	2	108.50	107.50	0	5,478	0.00%
2019/03/13	2	108.50	2	108.50	108.00	0	5,511	0.00%
2019/03/12	0	0.00	4	109.00	108.50	-4	5,571	-0.07%
2019/03/11	0	0.00	0.1	108.00	108.00	-0.1	5,615	0.00%
2019/03/08	1	109.00	2	109.00	108.50	-1	5,630	-0.02%
2019/03/07	0.1	108.50	0	0.00	108.50	0.1	5,697	0.00%
2019/03/06	0	0.00	2	108.00	107.50	-2	5,667	-0.04%
2019/03/05	2.7	106.19	3	107.00	106.50	-0.3	5,723	-0.01%
2019/03/04	0	0.00	1	106.00	106.50	-1	5,751	-0.02%
2019/02/22	0	0.00	1	106.50	106.00	-1	5,556	-0.02%
2019/02/21	2	105.50	0	0.00	105.50	2	5,539	0.04%
2019/02/20	3	104.50	0	0.00	105.50	3	5,489	0.05%
2019/02/19	2	104.00	0	0.00	104.50	2	5,400	0.04%
2019/02/13	1	103.50	0	0.00	103.50	1	5,214	0.02%
2019/02/11	0	0.00	0.2	105.00	103.50	-0.2	5,174	0.00%
2019/01/29	1	106.00	0	0.00	106.00	1	5,050	0.02%
2019/01/11	2	106.00	0	0.00	106.00	2	5,423	0.04%
2019/01/03	1	99.70	1	99.90	100.00	0	5,549	0.00%
2019/01/02	0	0.00	0.2	100.00	99.70	-0.2	5,581	0.00%
2018/12/28	0	0.00	1	104.00	105.00	-1	5,584	-0.02%
2018/12/27	0	0.00	1	102.00	102.50	-1	5,677	-0.02%
2018/12/25	5	99.94	0.2	102.00	101.50	4.9	5,835	0.08%
2018/12/24	3	102.50	0	0.00	103.00	3	5,903	0.05%
2018/12/17	4	106.00	0	0.00	105.50	4	6,825	0.06%
2018/12/12	0	0.00	1	104.50	105.50	-1	7,026	-0.01%
2018/12/04	0	0.00	1	107.00	107.00	-1	7,263	-0.01%
2018/11/27	0	0.00	1	104.50	104.50	-1	7,105	-0.01%
2018/11/26	0	0.00	0.2	107.00	106.50	-0.2	7,115	0.00%
2018/11/05	1	108.50	0	0.00	111.50	1	7,170	0.01%
2018/11/01	1	110.00	0	0.00	110.00	1	7,083	0.01%
2018/10/31	1	111.50	0	0.00	112.00	1	7,132	0.01%
2018/10/26	2	108.00	0	0.00	107.50	2	7,158	0.03%
2018/10/25	3	107.50	0	0.00	107.50	3	7,129	0.04%
2018/10/23	2	112.50	0	0.00	113.00	2	7,021	0.03%
2018/10/16	0	0.00	3	115.00	115.50	-3	7,038	-0.04%
2018/10/15	0	0.00	1	115.50	115.50	-1	7,018	-0.01%
2018/10/12	2	115.00	0	0.00	118.50	2	6,930	0.03%
2018/10/11	1	114.00	0	0.00	114.00	1	6,817	0.01%
2018/10/09	10	124.00	11	123.95	124.00	-1	6,592	-0.02%
2018/10/05	1	119.00	0	0.00	120.50	1	6,510	0.02%
2018/10/02	0	0.00	1	128.00	127.00	-1	6,321	-0.02%
2018/10/01	0	0.00	1	128.50	128.50	-1	6,351	-0.02%
2018/09/28	3	127.00	0	0.00	128.00	3	6,385	0.05%
2018/09/26	0	0.00	0.1	125.00	125.00	-0.1	6,466	0.00%
2018/09/21	0	0.00	1	125.00	128.00	-1	6,626	-0.02%
2018/09/20	1	122.50	0	0.00	122.00	1	6,539	0.02%
2018/09/18	1	121.00	0	0.00	121.00	1	6,614	0.02%
2018/09/17	0	0.00	2.1	121.49	121.00	-2.1	6,676	-0.03%
2018/09/14	0	0.00	1	122.00	121.50	-1	6,739	-0.01%
2018/09/13	1	118.50	2	119.50	120.50	-1	6,742	-0.01%
2018/09/12	1	117.00	0	0.00	118.00	1	6,740	0.01%
2018/08/29	0	0.00	0	122.00	122.00	0	7,451	0.00%
2018/08/22	0	0.00	1	119.50	120.00	-1	8,445	-0.01%
2018/08/15	1	118.00	1	117.50	118.00	0	8,740	0.00%
2018/08/10	2	119.00	2	118.50	119.00	0	8,810	0.00%
2018/08/07	0	0.00	1	120.00	120.00	-1	9,189	-0.01%
2018/08/02	0	0.00	5	117.50	118.00	-5	9,444	-0.05%
2018/08/01	0	0.00	0	120.00	120.00	0	9,409	0.00%
2018/07/25	0	0.00	1	116.00	115.50	-1	9,456	-0.01%
2018/07/20	1	113.00	0	0.00	113.00	1	9,359	0.01%
2018/07/17	0	0.00	1	111.50	112.50	-1	9,511	-0.01%
2018/07/16	1	114.50	0	0.00	114.50	1	9,494	0.01%
2018/07/09	0	0.00	658	115.50	115.50	-658	9,664	-6.81%	大賣/鉅額交易
2018/07/06	1	113.50	0	0.00	113.00	1	9,584	0.01%
2018/07/05	8	117.13	0	0.00	116.50	8	9,554	0.08%
2018/07/04	657	127.00	5	126.50	127.00	652	9,404	6.93%	大買/鉅額交易
2018/07/03	0	0.00	2	124.50	124.00	-2	9,268	-0.02%
2018/06/29	3	118.00	1	121.00	121.50	2	8,965	0.02%
2018/06/28	0	0.00	3	117.00	117.50	-3	8,658	-0.03%
2018/06/27	0	0.00	1	119.00	118.00	-1	8,588	-0.01%
2018/06/26	1	118.00	1	118.00	118.00	0	8,530	0.00%
2018/06/25	0	0.00	1	118.00	118.00	-1	8,443	-0.01%
2018/06/22	2	117.00	0	0.00	117.50	2	8,385	0.02%
2018/06/21	1	115.50	1	116.00	115.50	0	8,308	0.00%
2018/06/19	3	109.83	0	0.00	111.00	3	8,344	0.04%
2018/06/15	1	111.00	0	0.00	112.50	1	8,192	0.01%
2018/06/11	1	116.00	0	0.00	116.00	1	7,844	0.01%
2018/06/06	1	114.50	0	0.00	115.50	1	7,864	0.01%
2018/05/31	1	117.00	4	117.88	115.00	-3	7,713	-0.04%
2018/05/30	0	0.00	0	116.50	116.50	0	6,985	0.00%
2018/05/28	1.1	115.62	0	0.00	117.00	1.1	6,987	0.02%
2018/05/23	2	117.00	0	0.00	116.50	2	6,865	0.03%
2018/05/22	1	118.00	0	116.50	116.50	1	6,912	0.01%
2018/05/18	2	118.00	0	0.00	117.50	2	7,107	0.03%
2018/05/17	0	0.00	5	117.50	117.50	-5	7,177	-0.07%
2018/05/15	0	0.00	1	114.50	112.50	-1	7,279	-0.01%
2018/05/14	1	114.50	0	0.00	114.50	1	7,318	0.01%
2018/05/11	0	0.00	6	114.00	114.50	-6	7,367	-0.08%
2018/05/09	1	111.00	0	0.00	110.00	1	7,237	0.01%
2018/05/08	10	110.90	0	0.00	111.00	10	7,251	0.14%
2018/04/30	0	109.50	0	0.00	109.50	0	7,476	0.00%
2018/04/24	0	0.00	1	107.50	107.00	-1	7,502	-0.01%
2018/04/17	1	108.00	0	0.00	108.00	1	7,577	0.01%
2018/04/12	1	111.00	0	0.00	110.50	1	7,912	0.01%
2018/04/11	0.1	111.00	0	0.00	111.50	0.1	7,953	0.00%
2018/03/30	1	108.50	1	108.50	108.50	0	8,499	0.00%
2018/03/23	1	109.00	0	0.00	110.00	1	8,368	0.01%
2018/03/22	2	112.00	0	0.00	111.00	2	8,418	0.02%
2018/03/09	1	105.00	0	0.00	105.50	1	8,207	0.01%
2018/03/02	1	104.50	1	105.00	105.00	0	8,399	0.00%
2018/02/22	0	0.00	0.1	107.00	106.50	-0.1	8,038	0.00%
2018/02/12	1	104.50	11	105.95	105.50	-10	7,765	-0.13%
2018/02/09	10	105.00	1	105.50	105.50	9	7,663	0.12%
2018/02/07	0	0.00	1	109.50	107.50	-1	7,433	-0.01%
2018/02/06	1	103.00	3	103.17	103.00	-2	7,156	-0.03%
2018/02/05	1	105.50	1	104.00	107.50	0	6,991	0.00%
2018/02/02	3	108.17	0	0.00	107.00	3	6,830	0.04%
2018/02/01	0	0.00	1	110.00	110.50	-1	6,744	-0.01%
2018/01/30	1	110.00	3	110.50	109.50	-2	6,615	-0.03%
2018/01/29	0	0.00	3	113.50	114.50	-3	6,493	-0.05%
2018/01/26	1	110.50	4.3	110.27	111.00	-3.3	6,339	-0.05%
2018/01/19	3	108.00	0	0.00	107.50	3	5,923	0.05%
2018/01/18	1	108.50	0	0.00	109.00	1	5,876	0.02%
2018/01/17	1	108.00	0	0.00	108.00	1	5,827	0.02%
2018/01/15	0.1	108.50	5	108.50	109.00	-4.9	5,743	-0.08%
2018/01/10	3	109.83	3	108.50	108.00	0	5,523	0.00%
2018/01/09	3	106.00	1	110.00	110.00	2	5,373	0.04%
2018/01/08	2.1	104.07	0	0.00	105.50	2.1	5,097	0.04%
2018/01/04	1	103.50	1	103.50	104.50	0	4,931	0.00%