台塑 (1301)-第一金-安和券商分點個股進出

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
66.1
漲跌
▼1.0
漲幅
-1.49%
成交量
7,275張
產業
上市塑膠類股
1627人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－第一金-安和券商分點個股進出

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

第一金-安和券商分點個股進出
第一金-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	4	67.00	67.10	-4	7,829	-0.05%
2024/05/27	3	65.63	1	65.90	66.50	2	7,828	0.03%
2024/05/24	4	66.43	3	66.27	66.30	1	7,727	0.01%
2024/05/23	3	66.97	1	66.90	67.00	2	7,637	0.03%
2024/05/22	2	67.10	0	0.00	67.50	2	7,617	0.03%
2024/05/21	1	67.80	0	0.00	67.40	1	7,539	0.01%
2024/05/20	2	68.10	0	0.00	68.10	2	7,440	0.03%
2024/05/17	1	68.20	0	0.00	68.30	1	7,403	0.01%
2024/05/15	2	68.90	0	0.00	68.10	2	7,325	0.03%
2024/05/14	3	68.50	0	0.00	68.40	3	7,357	0.04%
2024/05/09	1	67.90	0	0.00	67.70	1	7,363	0.01%
2024/05/08	1	68.20	0	0.00	68.30	1	7,363	0.01%
2024/05/07	1	68.20	0	0.00	68.30	1	7,399	0.01%
2024/05/06	0	0.00	2.4	68.99	69.00	-2.4	7,384	-0.03%
2024/05/03	1.2	68.87	0	0.00	68.30	1.2	7,336	0.02%
2024/05/02	1	68.50	0	0.00	68.80	1	7,262	0.01%
2024/04/30	2	68.50	0	0.00	68.50	2	7,299	0.03%
2024/04/29	1	69.10	3	69.20	69.30	-2	7,295	-0.03%
2024/04/26	1	68.00	0	0.00	67.70	1	7,305	0.01%
2024/04/25	2	67.70	0	0.00	67.90	2	7,355	0.03%
2024/04/24	2	68.85	0	0.00	68.80	2	7,414	0.03%
2024/04/22	0	68.70	4	68.73	69.70	-4	7,832	-0.05%
2024/04/19	8	67.15	0	0.00	67.10	8	7,762	0.10%
2024/04/18	5.3	67.56	0	0.00	68.10	5.3	7,638	0.07%
2024/04/17	1	67.80	6.3	67.86	67.80	-5.3	7,694	-0.07%
2024/04/16	10	68.35	0	0.00	68.00	10	7,665	0.13%
2024/04/15	2	69.65	0.8	70.00	69.60	1.2	7,592	0.02%
2024/04/12	3.2	69.91	3	69.90	69.70	0.2	7,507	0.00%
2024/04/11	4	71.02	0	0.00	70.90	4	7,386	0.05%
2024/04/10	0	0.00	1	72.10	72.00	-1	7,326	-0.01%
2024/04/09	0	0.00	1	71.50	71.50	-1	7,318	-0.01%
2024/04/08	0	70.50	0	0.00	70.40	0	7,243	0.00%
2024/04/01	0	0.00	2	71.10	70.90	-2	7,167	-0.03%
2024/03/29	0	0.00	1	69.10	68.90	-1	7,026	-0.01%
2024/03/28	1.1	68.11	3	68.10	68.10	-2	6,964	-0.03%
2024/03/27	1	69.20	0.2	68.90	68.50	0.8	6,967	0.01%
2024/03/26	1	69.00	2	69.00	69.30	-1	6,941	-0.01%
2024/03/25	2	67.40	2	67.50	67.80	0	6,841	0.00%
2024/03/21	2	66.65	304	67.29	67.40	-302	6,754	-4.47%	大賣/鉅額交易
2024/03/20	7	66.81	299	66.78	66.80	-292	6,750	-4.33%	大賣/鉅額交易
2024/03/18	1	68.50	0.2	68.60	68.40	0.9	6,539	0.01%
2024/03/15	4	68.78	0	0.00	68.60	4	6,521	0.06%
2024/03/14	0	0.00	1.1	68.95	69.30	-1.1	6,386	-0.02%
2024/03/13	1	68.30	1.6	68.56	68.40	-0.6	6,336	-0.01%
2024/03/12	1	69.50	0	0.00	69.30	1	6,249	0.02%
2024/03/11	1	68.60	0.5	68.70	68.90	0.5	6,195	0.01%
2024/03/08	3.2	68.81	9	68.78	68.60	-5.8	6,093	-0.10%
2024/03/07	1.1	70.01	33	69.92	69.80	-31.9	5,894	-0.54%
2024/03/06	0	70.80	0	0.00	70.50	0	5,755	0.00%
2024/03/05	8.1	70.62	0	0.00	70.40	8.1	5,848	0.14%
2024/03/04	6.1	70.84	0	0.00	70.80	6.1	5,751	0.11%
2024/03/01	0	71.70	0	0.00	71.60	0	5,705	0.00%
2024/02/29	0.1	71.90	0	0.00	71.70	0.1	5,711	0.00%
2024/02/27	2.1	71.81	4	71.75	71.80	-1.9	5,618	-0.03%
2024/02/23	2	72.30	0	0.00	72.00	2	5,564	0.04%
2024/02/22	1	73.40	0	0.00	73.20	1	5,606	0.02%
2024/02/21	2	73.50	1	73.70	73.50	1	5,641	0.02%
2024/02/20	2	73.50	2	73.40	73.70	0	5,672	0.00%
2024/02/19	3	73.63	1	73.90	73.80	2	5,777	0.03%
2024/02/15	1	71.80	0	0.00	72.40	1	5,926	0.02%
2024/02/05	0.5	73.00	1	72.40	72.40	-0.5	5,877	-0.01%
2024/02/02	2	72.90	0	0.00	73.50	2	5,845	0.03%
2024/02/01	1	73.10	0	0.00	73.50	1	5,834	0.02%
2024/01/31	1	72.00	1	72.00	72.10	0	5,814	0.00%
2024/01/30	1.2	73.13	4	73.00	72.00	-2.9	5,792	-0.05%
2024/01/29	1	73.50	0	0.00	73.60	1	5,780	0.02%
2024/01/26	0	0.00	6	72.33	72.70	-6	5,764	-0.10%
2024/01/23	5	71.14	0	0.00	71.10	5	5,766	0.09%
2024/01/22	23.1	70.80	0	0.00	70.60	23.1	5,748	0.40%
2024/01/19	1	71.30	0	0.00	71.20	1	5,682	0.02%
2024/01/18	1.1	71.13	0	0.00	71.10	1.1	5,637	0.02%
2024/01/17	4.5	71.99	0	0.00	71.80	4.5	5,533	0.08%
2024/01/16	5.5	73.65	0	0.00	73.60	5.5	5,375	0.10%
2024/01/15	3	75.57	6	75.52	75.50	-3	5,152	-0.06%
2024/01/12	68	75.91	2	75.90	76.00	66	5,145	1.28%
2024/01/11	5.1	75.60	0	0.00	75.90	5.1	5,149	0.10%
2024/01/10	0.1	77.29	0	0.00	77.00	0.1	5,140	0.00%
2024/01/08	1	78.10	0	0.00	78.10	1	5,142	0.02%
2024/01/04	1	78.10	0	0.00	78.30	1	5,272	0.02%
2024/01/03	0	0.00	2	78.20	78.10	-2	5,384	-0.04%
2024/01/02	1	79.00	0	0.00	79.20	1	5,330	0.02%
2023/12/29	2	79.20	0	0.00	79.20	2	5,367	0.04%
2023/12/25	0	0.00	1	78.40	78.70	-1	5,532	-0.02%
2023/12/21	5	79.40	0	0.00	79.50	5	5,580	0.09%
2023/12/19	1	79.70	1.2	80.08	79.80	-0.2	5,534	0.00%
2023/12/18	0	80.20	0	0.00	80.50	0	5,566	0.00%
2023/12/15	5	80.10	0.1	80.20	79.70	4.9	5,553	0.09%
2023/12/14	0	80.00	0.2	79.70	79.80	-0.2	5,408	0.00%
2023/12/13	2	79.05	0	0.00	78.90	2	5,400	0.04%
2023/12/12	0.1	79.80	0	0.00	79.60	0.1	5,503	0.00%
2023/12/11	0	0.00	1	79.70	79.90	-1	5,557	-0.02%
2023/12/08	1.1	79.71	0	0.00	80.00	1.1	5,586	0.02%
2023/12/04	0.1	81.10	0	0.00	80.90	0.1	5,647	0.00%
2023/12/01	4	80.70	0	0.00	80.70	4	5,656	0.07%
2023/11/30	10.1	80.84	2	81.15	80.80	8.1	5,674	0.14%
2023/11/27	1	81.10	0	0.00	81.40	1	5,685	0.02%
2023/11/22	0	81.40	0.1	81.50	81.30	-0.1	5,755	0.00%
2023/11/21	0	0.00	4	81.55	81.90	-4	5,819	-0.07%
2023/11/16	2	80.30	0	0.00	81.20	2	5,852	0.03%
2023/11/15	0	0.00	10	79.10	79.90	-10	5,819	-0.17%
2023/11/13	2	77.45	0	0.00	77.50	2	5,872	0.03%
2023/11/10	4	77.73	0	0.00	77.70	4	6,009	0.07%
2023/11/09	0	0.00	10	78.20	78.30	-10	6,054	-0.17%
2023/11/08	2	77.80	0	0.00	77.90	2	6,110	0.03%
2023/11/07	3	78.00	0	0.00	78.10	3	6,117	0.05%
2023/11/01	2	76.80	0	0.00	76.80	2	6,086	0.03%
2023/10/31	1	77.00	0	0.00	77.00	1	6,093	0.02%
2023/10/30	2	77.15	0	0.00	77.20	2	6,107	0.03%
2023/10/26	4.1	77.26	1	77.10	77.10	3.1	6,183	0.05%
2023/10/25	2.1	78.00	0	0.00	77.80	2.1	6,158	0.03%
2023/10/24	4.2	78.03	0	0.00	77.80	4.2	6,201	0.07%
2023/10/23	3.1	78.25	0	0.00	78.10	3.1	6,203	0.05%
2023/10/20	1.1	78.63	0	0.00	78.60	1.1	6,267	0.02%
2023/10/19	2	79.70	0	0.00	79.30	2	6,383	0.03%
2023/10/18	2.1	79.60	0	0.00	80.10	2.1	6,475	0.03%
2023/10/16	1.5	80.30	0	0.00	80.30	1.5	6,457	0.02%
2023/10/13	0.1	80.20	0	0.00	80.50	0.1	6,557	0.00%
2023/10/12	2.2	80.69	0.3	80.30	80.70	1.9	6,606	0.03%
2023/10/11	0.1	79.80	0	0.00	79.60	0.1	6,622	0.00%
2023/10/06	2.2	78.86	0	0.00	78.80	2.2	6,605	0.03%
2023/10/05	0.1	78.80	0	0.00	78.70	0.1	6,688	0.00%
2023/10/04	5.2	78.42	0	0.00	78.40	5.2	6,753	0.08%
2023/10/03	8.1	79.25	3.6	79.27	79.10	4.5	6,774	0.07%
2023/10/02	5.1	79.56	0	0.00	79.60	5.1	6,925	0.07%
2023/09/28	0.1	79.70	0	0.00	79.80	0.1	7,083	0.00%
2023/09/27	1.1	79.83	0	0.00	79.80	1.1	7,084	0.02%
2023/09/26	2.1	80.45	0	0.00	80.40	2.1	7,171	0.03%
2023/09/22	5	81.08	0	0.00	81.10	5	7,351	0.07%
2023/09/21	1.1	81.96	0	0.00	81.20	1.1	7,437	0.01%
2023/09/18	2	82.10	1	82.40	82.30	1	7,966	0.01%
2023/09/15	1	82.80	0	0.00	83.30	1	8,020	0.01%
2023/09/14	3	83.00	0	0.00	83.10	3	8,008	0.04%
2023/09/13	0	0.00	1	82.50	82.50	-1	8,163	-0.01%
2023/09/06	2	81.30	0	0.00	81.20	2	8,485	0.02%
2023/09/04	1	81.50	2	81.10	81.50	-1	8,539	-0.01%
2023/09/01	0.1	80.40	0	0.00	80.20	0.1	8,553	0.00%
2023/08/31	1	79.90	0	0.00	79.50	1	8,674	0.01%
2023/08/28	0.5	79.70	2	79.60	79.60	-1.5	8,671	-0.02%
2023/08/25	2.1	79.40	1	79.40	79.30	1.1	9,123	0.01%
2023/08/24	3	79.20	0	0.00	79.70	3	9,140	0.03%
2023/08/23	3.1	79.51	0	0.00	79.40	3.1	9,096	0.03%
2023/08/22	2.2	79.53	0	0.00	79.90	2.2	9,077	0.02%
2023/08/18	1.1	79.84	0.1	80.30	80.30	1	8,993	0.01%
2023/08/17	1.5	79.94	0	0.00	79.80	1.5	8,949	0.02%
2023/08/16	4	80.80	0	0.00	80.90	4	8,840	0.05%
2023/08/15	2.1	82.61	0	0.00	82.40	2.1	8,753	0.02%
2023/08/14	2	82.95	0	0.00	83.00	2	8,780	0.02%
2023/08/11	0.1	84.40	0	0.00	84.00	0.1	8,847	0.00%
2023/08/09	0	0.00	30.2	84.20	84.30	-30.2	8,882	-0.34%
2023/08/08	1.1	83.74	0	0.00	83.70	1.1	8,927	0.01%
2023/08/07	0.1	84.50	0	0.00	84.20	0.1	8,920	0.00%
2023/08/02	1	83.50	0	0.00	83.50	1	8,934	0.01%
2023/08/01	3.2	84.07	0	0.00	84.20	3.2	8,853	0.04%
2023/07/31	2	83.45	3	83.50	83.20	-1	8,776	-0.01%
2023/07/27	1	83.00	0	0.00	83.30	1	8,705	0.01%
2023/07/26	1	82.70	0	0.00	83.00	1	8,699	0.01%
2023/07/25	0.2	82.50	0	0.00	82.10	0.2	8,680	0.00%
2023/07/24	5	82.26	0	0.00	82.20	5	8,656	0.06%
2023/07/21	4	82.68	0	0.00	82.60	4	8,577	0.05%
2023/07/19	2	83.05	0	0.00	82.80	2	8,529	0.02%
2023/07/18	44	82.93	0	0.00	82.90	44	8,488	0.52%
2023/07/17	30	83.00	1	83.10	83.10	29	8,403	0.35%
2023/07/13	1	82.60	0	0.00	82.70	1	8,312	0.01%
2023/07/12	1	82.30	0	0.00	82.40	1	8,267	0.01%
2023/07/11	0.1	82.60	0	0.00	82.40	0.1	8,211	0.00%
2023/07/10	1.2	82.57	0	0.00	82.30	1.2	8,154	0.01%
2023/07/07	15.3	82.32	0.3	82.40	82.00	15	8,054	0.19%
2023/07/06	3	83.43	0	0.00	83.20	3	7,874	0.04%
2023/07/05	0	0.00	1	84.80	84.70	-1	7,691	-0.01%
2023/07/04	4	84.95	0	0.00	84.70	4	7,658	0.05%
2023/07/03	10	85.90	0	0.00	85.60	10	7,560	0.13%
2023/06/30	3	85.93	1	86.00	85.70	2	7,521	0.03%
2023/06/29	3.3	86.38	1	86.30	86.20	2.3	7,427	0.03%
2023/06/28	0	0.00	1	86.10	86.20	-1	7,356	-0.01%
2023/06/27	7	87.64	0	0.00	87.00	7	7,266	0.10%
2023/06/26	1	92.50	2	92.40	92.00	-1	7,019	-0.01%
2023/06/19	5	91.90	0	0.00	91.60	5	6,731	0.07%
2023/06/16	8	92.99	0	0.00	92.50	8	6,522	0.12%
2023/06/09	1	94.30	0	0.00	94.10	1	6,353	0.02%
2023/06/08	0	0.00	1	93.80	93.80	-1	6,366	-0.02%
2023/06/01	0	0.00	20	93.80	93.30	-20	6,111	-0.33%
2023/05/31	0	0.00	1.3	93.98	94.10	-1.3	6,045	-0.02%
2023/05/30	1	93.30	0	0.00	93.50	1	5,554	0.02%
2023/05/29	0	0.00	1	93.40	93.30	-1	5,516	-0.02%
2023/05/17	0	0.00	5	94.00	94.30	-5	5,298	-0.09%
2023/05/10	0	0.00	3	93.20	93.80	-3	5,068	-0.06%
2023/05/03	0	0.00	10	93.70	93.60	-10	5,169	-0.19%
2023/05/02	10	93.50	0	0.00	93.90	10	5,287	0.19%
2023/04/26	0	0.00	1	92.80	93.60	-1	5,327	-0.02%
2023/04/25	3	92.20	0	0.00	92.00	3	5,272	0.06%
2023/04/21	0	0.00	3	92.40	92.50	-3	5,192	-0.06%
2023/04/17	0	0.00	2.1	93.55	94.00	-2.1	5,158	-0.04%
2023/04/13	0	0.00	3	92.93	93.10	-3	5,134	-0.06%
2023/04/07	0	0.00	10	91.30	90.80	-10	5,063	-0.20%
2023/04/06	10	91.30	0	0.00	91.40	10	5,029	0.20%
2023/03/30	1	92.09	0	0.00	92.40	1	5,188	0.02%
2023/03/28	1	91.80	2	92.20	92.30	-1	5,513	-0.02%
2023/03/27	3	91.50	0	0.00	91.80	3	5,690	0.05%
2023/03/23	0.1	91.00	0	0.00	91.40	0.1	6,108	0.00%
2023/03/20	0	0.00	0	90.40	90.00	0	6,315	0.00%
2023/03/17	0	0.00	10	89.80	90.70	-10	6,345	-0.16%
2023/03/16	4	88.48	0	0.00	88.50	4	6,266	0.06%
2023/03/15	10	89.30	0	0.00	89.00	10	6,268	0.16%
2023/03/13	0	0.00	3	89.30	90.10	-3	6,365	-0.05%
2023/03/10	2	89.85	7	90.10	89.80	-5	6,397	-0.08%
2023/03/09	10	91.10	0	0.00	90.60	10	6,418	0.16%
2023/03/08	0	0.00	10	91.70	91.80	-10	6,495	-0.15%
2023/03/07	10	91.10	0	0.00	91.40	10	6,490	0.15%
2023/03/06	0	0.00	10	91.20	91.50	-10	6,556	-0.15%
2023/03/03	0	0.00	5	90.50	90.70	-5	6,576	-0.08%
2023/03/01	6	90.23	0	0.00	90.20	6	6,640	0.09%
2023/02/24	12	91.00	0	0.00	90.90	12	6,640	0.18%
2023/02/21	5	91.20	2	91.00	91.30	3	6,556	0.05%
2023/02/14	0	0.00	6	90.50	90.60	-6	6,949	-0.09%
2023/02/13	1	89.20	0	0.00	89.30	1	6,919	0.01%
2023/02/10	20	89.20	0	0.00	89.10	20	6,958	0.29%
2023/02/09	0	0.00	0.1	89.49	89.50	-0.1	7,044	0.00%
2023/02/08	0	0.00	0	89.60	89.40	0	7,083	0.00%
2023/01/31	0	90.20	0	0.00	89.30	0	7,162	0.00%
2023/01/30	0	0.00	1	89.40	90.00	-1	7,070	-0.01%
2023/01/16	0	0.00	10	88.70	88.30	-10	6,976	-0.14%
2023/01/13	20	88.05	10	88.30	88.20	10	7,064	0.14%
2023/01/11	10	88.20	0	0.00	87.90	10	7,570	0.13%
2023/01/10	0	0.00	0.1	88.80	88.90	-0.1	7,628	0.00%
2023/01/05	0	0.00	10	87.30	87.50	-10	8,088	-0.12%
2023/01/03	1	86.20	0	0.00	87.00	1	8,539	0.01%
2022/12/30	0	0.00	1	87.00	86.80	-1	8,577	-0.01%
2022/12/29	0	0.00	1	86.00	86.10	-1	8,694	-0.01%
2022/12/26	2	86.60	0	0.00	86.90	2	8,766	0.02%
2022/12/22	1	86.30	10	85.90	87.20	-9	8,934	-0.10%
2022/12/21	11	85.21	10	85.70	85.40	1	8,866	0.01%
2022/12/19	21	86.88	0	0.00	86.30	21	8,717	0.24%
2022/12/15	1	88.70	10	88.30	88.90	-9	8,295	-0.11%
2022/12/14	10	86.90	10	87.40	87.20	0	8,184	0.00%
2022/12/12	0	86.80	0	0.00	86.70	0	8,252	0.00%
2022/12/09	10	88.10	3	87.70	87.90	7	9,436	0.07%
2022/12/07	0	0.00	20	88.20	88.10	-20	9,661	-0.21%
2022/12/06	0	88.50	0	0.00	87.30	0	9,655	0.00%
2022/12/05	20	89.45	20	89.90	89.10	0	9,593	0.00%
2022/12/02	10	89.60	0	0.00	89.10	10	9,596	0.10%
2022/12/01	10	90.50	0	0.00	90.70	10	9,620	0.10%
2022/11/30	10	89.20	10	89.70	90.20	0	9,625	0.00%
2022/11/29	0	0.00	11	88.95	88.90	-11	9,597	-0.11%
2022/11/28	10	88.50	0	0.00	89.10	10	9,723	0.10%
2022/11/23	10	88.30	10	88.60	88.90	0	9,782	0.00%
2022/11/22	0	0.00	10	88.40	88.70	-10	9,844	-0.10%
2022/11/21	0	0.00	10	88.00	88.00	-10	9,853	-0.10%
2022/11/18	10	87.30	10	87.80	87.70	0	9,828	0.00%
2022/11/17	10	87.50	0	0.00	87.40	10	9,804	0.10%
2022/11/16	12	87.92	0	0.00	87.40	12	9,804	0.12%
2022/11/15	10	88.00	10	88.60	88.60	0	9,719	0.00%
2022/11/11	0.6	87.40	11	87.44	87.70	-10.4	9,505	-0.11%
2022/11/10	0	85.90	0	0.00	86.00	0	9,435	0.00%
2022/11/08	0	0.00	2	85.00	85.50	-2	9,425	-0.02%
2022/11/07	0	0.00	12	84.17	84.60	-12	9,433	-0.13%
2022/11/03	0	0.00	10	82.30	82.80	-10	9,447	-0.11%
2022/11/02	10	82.90	0	0.00	82.80	10	9,418	0.11%
2022/11/01	0	0.00	10	83.34	83.30	-10	9,367	-0.11%
2022/10/28	0	0.00	2	83.20	82.90	-2	9,585	-0.02%
2022/10/27	12	83.12	0	0.00	82.50	12	9,654	0.12%
2022/10/26	0	0.00	1	83.00	82.60	-1	9,730	-0.01%
2022/10/25	10	82.00	20	82.55	82.30	-10	9,742	-0.10%
2022/10/24	10	82.20	0	0.00	82.00	10	9,733	0.10%
2022/10/21	1	82.50	1	82.50	81.80	0	9,701	0.00%
2022/10/20	10	79.10	10	79.50	80.80	0	9,624	0.00%
2022/10/19	0	0.00	1	80.30	80.20	-1	9,275	-0.01%
2022/10/18	1	80.90	0	0.00	80.90	1	9,215	0.01%
2022/10/17	1	79.00	10	79.50	80.60	-9	9,241	-0.10%
2022/10/14	10	79.90	10	79.70	79.90	0	9,316	0.00%
2022/10/13	12.3	78.40	0	0.00	78.90	12.3	9,360	0.13%
2022/10/12	15	82.19	0	0.00	80.80	15	9,170	0.16%
2022/10/11	0	0.00	12	84.90	84.50	-12	8,910	-0.13%
2022/10/07	11	85.28	0	0.00	85.10	11	8,876	0.12%
2022/10/04	0	0.00	30	87.00	87.80	-30	9,132	-0.33%
2022/10/03	0	0.00	30.3	87.00	86.50	-30.3	9,218	-0.33%
2022/09/30	0	0.00	10	86.47	86.60	-10	9,474	-0.11%
2022/09/29	1	85.20	0	0.00	85.70	1	9,850	0.01%
2022/09/28	5	84.90	0	0.00	84.80	5	10,216	0.05%
2022/09/26	21.3	85.46	15	85.50	86.00	6.3	10,965	0.06%
2022/09/23	13.1	86.60	2	86.85	86.60	11.1	11,047	0.10%
2022/09/22	10	85.30	10	85.60	85.90	0	11,152	0.00%
2022/09/21	0	0.00	11	86.31	86.20	-11	11,252	-0.10%
2022/09/20	20	86.10	20	86.30	86.10	0	11,281	0.00%
2022/09/19	75.5	86.00	0	0.00	85.50	75.5	11,293	0.67%
2022/09/16	16	87.13	0	0.00	86.50	16	11,213	0.14%
2022/09/15	2	87.50	0	0.00	88.10	2	10,054	0.02%
2022/09/14	10	88.20	11	88.58	88.10	-1	9,981	-0.01%
2022/09/12	0	0.00	10	88.90	89.40	-10	10,050	-0.10%
2022/09/08	21	87.61	10	88.20	88.30	11	10,178	0.11%
2022/09/07	12	88.32	10	88.50	88.30	2	10,164	0.02%
2022/09/05	0	0.00	10	88.80	89.30	-10	10,151	-0.10%
2022/09/02	0.1	89.20	0	0.00	88.80	0.1	10,165	0.00%
2022/09/01	11	89.80	11	90.09	90.00	0	10,051	0.00%
2022/08/31	1	90.60	2	90.90	91.10	-1	9,984	-0.01%
2022/08/29	5.1	91.78	1	91.80	91.30	4.1	9,946	0.04%
2022/08/26	12	93.59	0	0.00	93.20	12	9,984	0.12%
2022/08/24	5	93.60	2	93.60	93.60	3	10,138	0.03%
2022/08/23	3	93.97	0	0.00	93.60	3	10,638	0.03%
2022/08/22	3	94.17	2	94.60	94.90	1	10,726	0.01%
2022/08/19	1	93.70	0	0.00	94.30	1	10,799	0.01%
2022/08/18	0	0.00	0.4	94.00	94.20	-0.4	10,853	0.00%
2022/08/17	2	94.25	0	0.00	94.20	2	10,913	0.02%
2022/08/16	0	0.00	1	94.10	94.40	-1	10,885	-0.01%
2022/08/15	0	0.00	1	94.40	94.50	-1	10,889	-0.01%
2022/08/11	2.1	92.25	0	0.00	92.60	2.1	10,945	0.02%
2022/08/09	1	90.80	6	90.75	90.90	-5	11,003	-0.05%
2022/08/08	0	0.00	1	90.80	91.00	-1	11,019	-0.01%
2022/08/05	1	91.00	10	91.10	91.00	-9	11,228	-0.08%
2022/08/04	20	89.80	11	89.96	90.90	9	11,252	0.08%
2022/08/03	15	90.97	5	91.00	91.70	10	11,106	0.09%
2022/08/02	22	90.63	0.2	91.70	91.60	21.8	11,103	0.20%
2022/08/01	1	91.80	2	92.80	92.50	-1	11,027	-0.01%
2022/07/28	3	90.33	11	90.40	91.10	-8	10,995	-0.07%
2022/07/27	10	89.80	0	0.00	90.20	10	10,993	0.09%
2022/07/26	0	90.50	0	90.80	90.30	0	10,952	0.00%
2022/07/25	1	90.19	3	90.10	90.30	-2	10,920	-0.02%
2022/07/22	0	0.00	1	88.20	87.90	-1	10,914	-0.01%
2022/07/21	0	0.00	10	89.10	88.80	-10	10,861	-0.09%
2022/07/20	12.3	88.38	4	88.18	87.80	8.3	10,764	0.08%
2022/07/19	3	88.30	0.5	88.71	88.60	2.5	10,689	0.02%
2022/07/18	1.5	87.76	0	0.00	88.00	1.5	10,611	0.01%
2022/07/15	402	86.76	1	86.90	86.60	401	10,582	3.79%	大買/鉅額交易
2022/07/14	0	0.00	21	85.65	87.00	-21	10,588	-0.20%
2022/07/13	21	85.86	0	0.00	85.70	21	10,502	0.20%
2022/07/12	11	84.94	41	85.20	85.40	-30	10,277	-0.29%
2022/07/11	4.2	85.15	0	0.00	84.90	4.2	10,133	0.04%
2022/07/08	6.3	84.75	0	0.00	85.00	6.3	10,017	0.06%
2022/07/07	40.1	85.28	30	86.20	84.60	10.1	9,785	0.10%
2022/07/06	15.3	89.02	20	88.89	87.00	-4.8	9,401	-0.05%
2022/07/05	38	96.61	1	96.30	94.00	37	9,018	0.41%
2022/07/04	3.2	107.34	0	0.00	107.50	3.2	8,424	0.04%
2022/06/30	0	0.00	2	109.00	108.50	-2	8,119	-0.02%
2022/06/29	5	110.00	0	110.00	109.50	5	8,045	0.06%
2022/06/27	0	0.00	501	109.50	109.50	-501	7,924	-6.32%	大賣/鉅額交易
2022/06/23	0	0.00	1	108.00	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	107.50	108.50	-2	7,831	-0.03%
2022/06/17	1	106.50	0	0.00	106.50	1	7,664	0.01%
2022/06/14	4	106.50	0	107.00	106.50	4	7,759	0.05%
2022/06/13	0	0.00	1	107.00	106.50	-1	7,871	-0.01%
2022/06/10	0	108.00	0	0.00	107.50	0	7,861	0.00%
2022/06/07	0.3	107.50	0	0.00	107.00	0.3	8,272	0.00%
2022/06/06	0	0.00	1	108.00	108.50	-1	8,280	-0.01%
2022/06/02	0	106.50	0	0.00	107.00	0	8,370	0.00%
2022/06/01	1	106.50	1	107.00	106.50	0	8,506	0.00%
2022/05/31	0	0.00	0.1	107.00	105.00	-0.1	8,426	0.00%
2022/05/30	0	0.00	1	107.00	106.50	-1	8,037	-0.01%
2022/05/23	0	0.00	20	104.50	105.00	-20	8,228	-0.24%
2022/05/20	1	104.50	17	104.47	104.50	-16	8,312	-0.19%
2022/05/18	0	0.00	15	104.50	104.50	-15	8,342	-0.18%
2022/05/16	0	0.00	10	102.50	102.50	-10	8,437	-0.12%
2022/05/13	10	102.00	10	103.00	102.50	0	8,435	0.00%
2022/05/12	1.6	101.16	0	0.00	100.50	1.6	8,299	0.02%
2022/05/11	2	102.75	1	103.00	102.00	1	8,256	0.01%
2022/05/10	15	102.00	0.1	102.50	103.50	15	8,259	0.18%
2022/05/09	10	104.00	0	0.00	103.50	10	8,273	0.12%
2022/05/05	1	106.00	1	106.00	106.00	0	8,321	0.00%
2022/05/04	0	0.00	16	106.47	106.50	-16	8,330	-0.19%
2022/04/27	0	105.00	10	104.50	104.50	-10	8,485	-0.12%
2022/04/26	1	105.50	0	0.00	105.50	1	8,441	0.01%
2022/04/25	10	105.50	0	0.00	106.00	10	8,385	0.12%
2022/04/22	0	106.50	0	0.00	107.00	0	8,304	0.00%
2022/04/21	6	106.08	1	106.50	107.00	5	8,259	0.06%
2022/04/20	0	0.00	10	106.50	106.50	-10	8,291	-0.12%
2022/04/15	5	105.50	0	0.00	105.00	5	8,397	0.06%
2022/04/14	1	105.50	0	0.00	105.50	1	8,417	0.01%
2022/04/13	2	105.01	0	0.00	105.50	2	8,456	0.02%
2022/04/12	3	105.17	0	0.00	105.00	3	8,445	0.04%
2022/04/11	5	105.00	0	0.00	105.50	5	8,370	0.06%
2022/04/08	8	105.50	0	0.00	106.50	8	8,347	0.10%
2022/04/07	3	106.50	10	106.50	106.50	-7	8,303	-0.08%
2022/04/06	10	106.00	0	0.00	107.00	10	8,262	0.12%
2022/03/30	0	106.50	11	106.50	106.50	-11	8,086	-0.14%
2022/03/29	40	105.50	0	0.00	105.50	40	8,022	0.50%
2022/03/28	1	106.00	0	0.00	105.50	1	7,953	0.01%
2022/03/25	1	106.50	0	0.00	106.50	1	7,916	0.01%
2022/03/23	2	107.00	0	0.00	107.50	2	7,922	0.03%
2022/03/18	0	106.50	0	0.00	106.00	0	8,004	0.00%
2022/03/17	0	107.00	10.1	107.00	107.00	-10	7,913	-0.13%
2022/03/16	3	105.00	0	0.00	106.00	3	7,773	0.04%
2022/03/15	16	106.00	0	0.00	106.00	16	7,648	0.21%
2022/03/14	0	0.00	2	105.50	106.50	-2	7,660	-0.03%
2022/03/11	23.1	107.00	0	0.00	106.50	23.1	7,593	0.30%
2022/03/10	9	106.33	0	0.00	105.00	9	7,386	0.12%
2022/03/01	0	0.00	1	108.00	108.00	-1	6,869	-0.01%
2022/02/25	1	104.50	3	105.00	105.00	-2	6,807	-0.03%
2022/02/23	0.1	105.50	2	104.50	105.00	-1.9	6,722	-0.03%
2022/02/22	0	0.00	2	104.00	104.00	-2	6,939	-0.03%
2022/02/21	1	105.00	0	0.00	105.00	1	6,927	0.01%
2022/02/16	0	105.00	0	0.00	106.50	0	6,983	0.00%
2022/02/15	1	104.50	0	0.00	104.00	1	6,925	0.01%
2022/02/11	0	0.00	1	106.50	106.00	-1	7,117	-0.01%
2022/02/10	0	0.00	10	105.50	106.50	-10	7,207	-0.14%
2022/02/09	11	105.00	0	0.00	105.50	11	7,314	0.15%
2022/02/07	0	105.50	0.5	106.00	107.00	-0.5	7,354	-0.01%
2022/01/25	0	103.50	0	0.00	104.50	0	7,448	0.00%
2022/01/21	0	105.50	0	0.00	105.00	0	7,573	0.00%
2022/01/19	5	107.50	0	0.00	106.00	5	7,649	0.07%
2022/01/14	0	0.00	0.1	107.00	107.00	-0.1	7,856	0.00%
2022/01/13	0	109.50	0	0.00	108.50	0	8,103	0.00%
2022/01/12	0.1	108.50	0.1	109.00	109.00	0	8,218	0.00%
2022/01/11	1	106.00	1	106.00	106.00	0	8,138	0.00%
2022/01/07	0	0.00	1	106.00	105.50	-1	8,319	-0.01%
2022/01/06	0	0.00	1	106.00	106.50	-1	8,455	-0.01%
2022/01/04	0	0.00	5.6	104.50	105.00	-5.6	8,834	-0.06%
2022/01/03	0	0.00	1	105.50	105.50	-1	8,945	-0.01%
2021/12/28	0	104.00	0	0.00	105.00	0	9,998	0.00%
2021/12/23	0	0.00	1	104.50	104.50	-1	10,681	-0.01%
2021/12/17	1	103.00	0	0.00	103.00	1	12,381	0.01%
2021/12/15	1	102.50	0	0.00	102.00	1	12,302	0.01%
2021/12/07	0	103.50	0	0.00	103.50	0	12,497	0.00%
2021/12/06	0	103.00	10	104.00	104.00	-10	12,487	-0.08%
2021/12/03	10	103.50	0	0.00	103.50	10	12,462	0.08%
2021/11/23	0	0.00	2	104.25	105.00	-2	12,257	-0.02%
2021/11/22	1	104.50	1	104.00	104.50	0	12,227	0.00%
2021/11/18	1	106.50	0	0.00	107.00	1	11,918	0.01%
2021/11/17	2	105.00	0	0.00	106.00	2	11,820	0.02%
2021/11/03	0	0.00	1.1	107.47	107.50	-1.1	10,927	-0.01%
2021/11/01	0	106.50	0	0.00	107.00	0	10,740	0.00%
2021/10/29	1	106.50	2	107.50	107.50	-1	10,641	-0.01%
2021/10/28	6	108.00	0	0.00	108.00	6	10,504	0.06%
2021/10/27	0	0.00	1	111.00	111.00	-1	10,432	-0.01%
2021/10/26	1,105	110.31	0	0.00	110.00	1,105	10,494	10.53%	大買/鉅額交易
2021/10/25	6	110.58	0	0.00	111.50	6	10,508	0.06%
2021/10/20	5	111.00	0	0.00	113.50	5	10,215	0.05%
2021/10/19	1	113.00	8	114.50	114.00	-7	9,990	-0.07%
2021/10/18	3	113.00	0	0.00	115.00	3	9,959	0.03%
2021/10/14	0	0.00	1	113.50	114.00	-1	9,855	-0.01%
2021/10/13	2	117.50	2	119.25	115.50	0	9,741	0.00%
2021/10/12	1	116.00	1	117.00	117.50	0	9,496	0.00%
2021/10/08	1	117.00	0	0.00	118.00	1	9,317	0.01%
2021/10/06	6.1	116.77	25.2	116.81	118.00	-19.1	9,030	-0.21%
2021/10/05	22.2	115.00	9	115.22	115.00	13.2	8,643	0.15%
2021/10/04	0	0.00	2	110.50	111.00	-2	8,390	-0.02%
2021/10/01	10	110.20	4	109.13	110.00	6	8,267	0.07%
2021/09/30	4	111.38	2	113.25	113.50	2	8,093	0.02%
2021/09/29	4	115.50	12	114.92	113.50	-8	7,876	-0.10%
2021/09/28	8	111.50	8	110.50	114.00	0	7,485	0.00%
2021/09/27	23	108.72	17	111.38	111.50	6	7,240	0.08%
2021/09/24	0	0.00	15.1	105.73	106.00	-15.1	6,848	-0.22%
2021/09/22	24.1	100.92	24	100.50	100.00	0.1	6,646	0.00%
2021/09/17	1	102.00	0	102.50	102.00	1	6,607	0.01%
2021/09/14	0	0.00	1	102.00	102.00	-1	6,401	-0.02%
2021/09/09	0	99.60	0	0.00	99.10	0	6,426	0.00%
2021/09/07	0	99.70	0.1	100.00	100.50	-0.1	6,402	0.00%
2021/09/06	1	100.00	0	0.00	99.30	1	6,401	0.02%
2021/09/03	0	99.50	0	0.00	100.50	0	6,391	0.00%
2021/09/02	1	99.00	1	99.60	98.80	0	6,381	0.00%
2021/08/31	0	0.00	2	102.50	102.50	-2	6,401	-0.03%
2021/08/30	0	101.00	1.2	102.33	102.50	-1.2	6,397	-0.02%
2021/08/27	0	99.80	3	99.83	100.50	-3	6,387	-0.05%
2021/08/26	0	0.00	0.2	98.70	98.90	-0.2	6,430	0.00%
2021/08/23	0	0.00	10	98.10	98.00	-10	6,695	-0.15%
2021/08/20	0	96.50	0	0.00	95.80	0	6,783	0.00%
2021/08/18	10	99.24	0	0.00	99.50	10	6,825	0.15%
2021/08/17	0	0.00	0.2	99.50	98.90	-0.2	6,935	0.00%
2021/08/13	0.1	99.00	10	99.70	99.80	-9.9	6,969	-0.14%
2021/08/12	0	100.50	0	0.00	100.50	0	7,050	0.00%
2021/08/11	10	99.50	39	100.22	100.50	-29	7,155	-0.41%
2021/08/10	39	99.71	0	0.00	99.50	39	7,258	0.54%
2021/08/06	0	0.00	1	102.00	102.50	-1	7,496	-0.01%
2021/08/05	0	0.00	10	101.50	101.00	-10	7,661	-0.13%
2021/08/02	10	101.00	0	0.00	102.00	10	8,469	0.12%
2021/07/30	1	100.00	0	0.00	99.80	1	9,101	0.01%
2021/07/29	0	101.50	5	100.50	102.00	-5	9,390	-0.05%
2021/07/28	1	99.20	0	0.00	100.00	1	9,444	0.01%
2021/07/27	2	99.50	1	99.30	99.70	1	9,707	0.01%
2021/07/26	5	99.58	0	0.00	99.40	5	9,838	0.05%
2021/07/23	0	0.00	1	101.50	101.50	-1	9,904	-0.01%
2021/07/22	0	0.00	2	101.50	102.00	-2	10,015	-0.02%
2021/07/21	2	100.00	5	99.90	100.00	-3	10,054	-0.03%
2021/07/20	3	101.00	0	0.00	101.50	3	10,028	0.03%
2021/07/16	0	0.00	1	104.50	104.50	-1	10,397	-0.01%
2021/07/15	0	0.00	1	103.00	104.00	-1	10,565	-0.01%
2021/07/14	1	102.50	0	0.00	103.50	1	10,713	0.01%
2021/07/13	1	102.00	0	0.00	103.00	1	10,872	0.01%
2021/07/12	5	102.50	2	105.00	103.00	3	11,115	0.03%
2021/07/08	5	103.20	0	0.00	103.50	5	11,562	0.04%
2021/07/06	5.2	106.21	0	0.00	106.00	5.2	11,785	0.04%
2021/07/05	2	107.50	2	107.50	107.50	0	11,944	0.00%
2021/07/02	2	105.25	28	105.77	105.00	-26	11,846	-0.22%
2021/06/28	1	103.00	0	0.00	103.00	1	11,566	0.01%
2021/06/25	1	104.00	1	103.50	104.00	0	11,585	0.00%
2021/06/22	0	0.00	3	102.50	102.00	-3	11,630	-0.03%
2021/06/21	15	100.00	0	0.00	100.00	15	11,629	0.13%
2021/06/18	10	101.05	0	0.00	102.00	10	11,614	0.09%
2021/06/17	5	103.00	0	0.00	103.50	5	11,599	0.04%
2021/06/15	0	0.00	0.4	104.00	104.00	-0.4	12,051	0.00%
2021/06/11	0	0.00	2	104.50	103.50	-2	12,157	-0.02%
2021/06/10	0	0.00	3	105.00	105.50	-3	12,319	-0.02%
2021/06/09	2	103.50	0	0.00	103.00	2	12,382	0.02%
2021/06/08	12.1	104.75	0	0.00	104.00	12.1	12,376	0.10%
2021/06/07	10	106.00	1	107.00	106.50	9	12,535	0.07%
2021/06/02	0	0.00	16	104.78	106.00	-16	12,873	-0.12%
2021/05/31	0	0.00	19.1	102.21	103.50	-19.1	13,056	-0.15%
2021/05/26	9	101.50	0	0.00	101.50	9	13,447	0.07%
2021/05/24	0	0.00	1	99.00	98.90	-1	13,657	-0.01%
2021/05/20	0	0.00	0	98.70	96.80	0	14,099	0.00%
2021/05/18	1	97.80	0	0.00	97.90	1	14,190	0.01%
2021/05/13	0	0.00	5	96.00	94.30	-5	14,304	-0.03%
2021/05/12	4.1	96.41	1	98.70	95.70	3.1	14,150	0.02%
2021/05/11	7	103.00	4	102.38	102.50	3	13,816	0.02%
2021/05/07	2	107.00	1	104.50	105.00	1	13,578	0.01%
2021/05/06	2.1	111.74	5	111.10	113.00	-2.9	13,037	-0.02%
2021/05/04	0	0.00	4	108.50	107.00	-4	12,607	-0.03%
2021/04/29	0	0.00	1	107.00	106.00	-1	12,280	-0.01%
2021/04/28	0.1	108.00	200	106.36	106.00	-199.9	12,175	-1.64%	大賣/鉅額交易
2021/04/23	0	0.00	0.1	106.50	107.00	-0.1	12,214	0.00%
2021/04/22	0	0.00	1	109.00	108.00	-1	12,183	-0.01%
2021/04/20	2	111.49	10	110.00	109.50	-8	11,881	-0.07%
2021/04/19	0	0.00	1	111.50	111.50	-1	11,803	-0.01%
2021/04/16	11	109.00	2	109.50	109.00	9	11,759	0.08%
2021/04/15	1	108.00	2	108.00	108.00	-1	11,627	-0.01%
2021/04/14	0	0.00	1	103.50	104.00	-1	11,382	-0.01%
2021/04/13	1	102.51	0	0.00	102.00	1	11,226	0.01%
2021/04/12	0	103.00	0.1	103.50	103.00	-0.1	11,162	0.00%
2021/04/09	1	103.50	7	102.43	103.00	-6	11,135	-0.05%
2021/04/08	0	0.00	0.7	100.00	100.50	-0.7	11,059	-0.01%
2021/04/07	1	100.00	0	0.00	100.50	1	11,214	0.01%
2021/04/01	0	0.00	1	100.50	100.50	-1	11,227	-0.01%
2021/03/30	0	0.00	1	101.00	100.50	-1	11,190	-0.01%
2021/03/26	0	99.90	2	100.75	101.00	-2	11,355	-0.02%
2021/03/25	0	0.00	15	99.93	100.00	-15	11,504	-0.13%
2021/03/24	0	0.00	1	98.50	98.90	-1	11,542	-0.01%
2021/03/22	1	99.70	2	99.70	100.00	-1	11,485	-0.01%
2021/03/19	3	97.37	0	0.00	97.10	3	11,390	0.03%
2021/03/18	1	100.00	0	0.00	100.50	1	11,029	0.01%
2021/03/16	1	100.50	7	101.43	101.00	-6	10,913	-0.05%
2021/03/15	0	0.00	2	102.50	103.00	-2	10,831	-0.02%
2021/03/11	0	0.00	4.3	106.01	105.00	-4.3	10,867	-0.04%
2021/03/10	0	0.00	1	103.51	104.50	-1	10,873	-0.01%
2021/03/09	2	101.50	6	102.17	102.50	-4	10,713	-0.04%
2021/03/08	0	101.50	4	101.50	101.50	-4	10,687	-0.04%
2021/03/05	1	101.50	1	102.00	101.50	0	10,640	0.00%
2021/03/03	1	101.00	10.1	101.41	101.00	-9.1	10,696	-0.08%
2021/03/02	0	0.00	3	99.00	98.20	-3	10,379	-0.03%
2021/02/26	3.2	96.56	1	97.00	97.50	2.2	10,298	0.02%
2021/02/25	5	100.00	7.4	100.87	100.00	-2.4	10,107	-0.02%
2021/02/24	1	99.90	3	99.90	100.00	-2	10,050	-0.02%
2021/02/23	2	98.60	6.2	98.32	99.70	-4.2	9,860	-0.04%
2021/02/22	3	97.27	1	97.60	97.10	2	9,591	0.02%
2021/02/19	2	96.70	1	95.60	95.30	1	9,516	0.01%
2021/02/18	3.4	97.13	0	0.00	95.90	3.4	9,546	0.04%
2021/02/17	0	0.00	7.1	95.59	96.20	-7.1	9,652	-0.07%
2021/02/03	0	0.00	1	90.10	90.50	-1	10,024	-0.01%
2021/02/02	0.5	88.50	0	0.00	90.10	0.5	10,400	0.00%
2021/01/28	3	89.23	0	0.00	89.10	3	10,225	0.03%
2021/01/26	2.1	91.08	0	0.00	91.10	2.1	10,166	0.02%
2021/01/25	0	0.00	0.1	91.70	92.40	-0.1	10,060	0.00%
2021/01/22	0.1	90.75	1	90.80	90.60	-0.9	10,035	-0.01%
2021/01/21	0	0.00	1	91.90	91.40	-1	9,958	-0.01%
2021/01/20	1.1	91.34	2	91.90	91.60	-0.9	9,906	-0.01%
2021/01/19	1	92.60	0	0.00	93.20	1	9,717	0.01%
2021/01/18	5.1	92.80	15	92.71	93.10	-9.9	9,675	-0.10%
2021/01/15	3	95.37	0	0.00	94.50	3	9,544	0.03%
2021/01/14	1	97.20	0	0.00	97.40	1	9,381	0.01%
2021/01/13	0	0.00	1.3	98.47	98.00	-1.3	9,323	-0.01%
2021/01/11	0	0.00	1	98.60	99.00	-1	9,133	-0.01%
2021/01/08	0	0.00	1	97.60	98.00	-1	8,987	-0.01%
2021/01/07	0	96.20	0	0.00	97.10	0	8,858	0.00%
2020/12/31	0.1	96.45	1	96.60	96.40	-0.9	8,346	-0.01%
2020/12/30	0	0.00	18	95.72	96.70	-18	8,215	-0.22%
2020/12/29	0	0.00	3	93.67	94.00	-3	8,033	-0.04%
2020/12/28	0	93.60	2	93.00	93.80	-2	8,040	-0.02%
2020/12/25	0	92.80	0	0.00	92.80	0	8,039	0.00%
2020/12/23	0	0.00	2	91.60	91.50	-2	8,049	-0.02%
2020/12/22	3	92.60	3	93.17	92.10	0	8,079	0.00%
2020/12/21	0	0.00	1.5	92.10	92.30	-1.5	8,082	-0.02%
2020/12/17	1	89.20	0	0.00	89.80	1	7,980	0.01%
2020/12/16	0	0.00	1	90.10	90.20	-1	8,259	-0.01%
2020/12/11	0	0.00	2	89.00	89.80	-2	8,648	-0.02%
2020/12/09	0	0.00	2	90.00	90.00	-2	8,508	-0.02%
2020/12/04	3	89.43	2	88.85	89.30	1	8,247	0.01%
2020/12/03	0	0.00	1	88.20	88.50	-1	8,034	-0.01%
2020/11/30	1	85.20	0	0.00	85.20	1	7,883	0.01%
2020/11/27	4	86.75	0	0.00	87.20	4	7,655	0.05%
2020/11/20	1	88.00	1	88.00	88.30	0	7,505	0.00%
2020/11/19	1	88.00	2.5	88.06	88.10	-1.5	7,458	-0.02%
2020/11/18	0	0.00	4	87.88	88.00	-4	7,348	-0.05%
2020/11/16	3	88.30	0	0.00	88.10	3	7,186	0.04%
2020/11/13	0	0.00	6	86.93	87.00	-6	6,953	-0.09%
2020/11/12	1.5	87.77	6	88.13	88.00	-4.5	6,845	-0.07%
2020/11/11	4	87.25	14.1	88.15	89.00	-10.1	6,688	-0.15%
2020/11/10	0	0.00	15	83.26	84.90	-15	6,018	-0.25%
2020/11/06	0	0.00	1	81.50	81.50	-1	5,562	-0.02%
2020/11/03	0	0.00	14	80.56	81.00	-14	5,642	-0.25%
2020/10/30	5	78.60	6	78.90	79.10	-1	5,603	-0.02%
2020/10/29	0.1	79.10	0	0.00	78.90	0.1	5,577	0.00%
2020/10/28	1	79.50	0	0.00	79.50	1	5,622	0.02%
2020/10/26	0	0.00	2.5	80.20	80.20	-2.5	5,695	-0.04%
2020/10/23	1	79.40	5	79.70	79.80	-4	5,733	-0.07%
2020/10/22	1.1	79.15	2	79.55	79.80	-0.9	5,923	-0.02%
2020/10/21	1	79.10	0	0.00	79.00	1	6,090	0.02%
2020/10/20	0	0.00	1	79.20	79.50	-1	6,171	-0.02%
2020/10/16	1	79.30	1	79.00	79.00	0	6,266	0.00%
2020/10/15	4	79.50	0	0.00	79.20	4	6,293	0.06%
2020/10/14	11	80.49	0	0.00	80.00	11	6,238	0.18%
2020/10/12	5	81.20	2	81.40	81.20	3	6,341	0.05%
2020/10/07	0	81.00	0	0.00	80.80	0	6,625	0.00%
2020/10/05	0	0.00	4	79.80	80.00	-4	6,730	-0.06%
2020/09/30	2	78.75	1	79.60	78.60	1	6,726	0.01%
2020/09/29	1	78.90	0	0.00	78.90	1	6,763	0.01%
2020/09/25	1	78.40	0	0.00	79.00	1	6,906	0.01%
2020/09/24	3	78.40	1	78.10	78.00	2	6,873	0.03%
2020/09/23	2.1	80.45	0	0.00	80.10	2.1	7,012	0.03%
2020/09/22	2	82.00	0	0.00	81.40	2	7,252	0.03%
2020/09/21	0	0.00	4	82.98	83.30	-4	7,319	-0.05%
2020/09/18	1	81.90	11	81.78	81.60	-10	7,144	-0.14%
2020/09/17	0	0.00	4	78.70	78.60	-4	6,762	-0.06%
2020/09/16	0.1	79.10	0	0.00	78.90	0.1	6,815	0.00%
2020/09/15	0.1	79.30	0	0.00	79.20	0.1	6,902	0.00%
2020/09/11	10	78.65	1	79.00	79.00	9	7,164	0.13%
2020/09/10	6	78.85	0	0.00	78.70	6	7,233	0.08%
2020/09/08	0	0.00	20.3	79.31	79.60	-20.3	7,436	-0.27%
2020/09/07	0	0.00	7	79.51	79.60	-7	7,528	-0.09%
2020/09/04	1	77.90	0	0.00	78.50	1	7,597	0.01%
2020/09/03	1	79.00	0	0.00	78.40	1	7,625	0.01%
2020/09/02	2	77.60	0	0.00	78.00	2	7,652	0.03%
2020/09/01	5	77.70	0	0.00	77.90	5	7,748	0.06%
2020/08/31	5	78.20	0	0.00	78.20	5	7,764	0.06%
2020/08/27	10	78.80	0	0.00	78.90	10	7,887	0.13%
2020/08/26	3	79.20	4	79.60	79.60	-1	7,903	-0.01%
2020/08/25	10	79.50	0	0.00	79.20	10	8,032	0.12%
2020/08/20	4	79.13	2	78.80	79.00	2	9,358	0.02%
2020/08/19	1	80.50	9	81.08	80.50	-8	9,369	-0.09%
2020/08/12	1	80.80	0	0.00	80.70	1	9,859	0.01%
2020/08/11	7.1	82.04	10	81.50	81.50	-2.9	9,924	-0.03%
2020/08/10	8	80.51	5	80.50	81.10	3	9,915	0.03%
2020/08/07	11	79.60	1	80.00	79.60	10	10,038	0.10%
2020/08/06	0.1	79.50	2	79.20	79.10	-1.9	10,188	-0.02%
2020/08/05	1	77.90	3	78.07	78.10	-2	10,201	-0.02%
2020/08/04	11	77.68	0	0.00	77.60	11	10,244	0.11%
2020/08/03	1	77.50	0	0.00	77.40	1	10,268	0.01%
2020/07/30	0.2	79.00	0	0.00	78.50	0.2	10,295	0.00%
2020/07/29	2	78.50	10	78.60	77.90	-8	10,295	-0.08%
2020/07/27	5	79.14	0	0.00	78.10	5	10,446	0.05%
2020/07/24	1	80.00	1	79.90	79.70	0	10,367	0.00%
2020/07/22	15	80.43	10	81.00	80.50	5	10,353	0.05%
2020/07/21	10	80.60	10	81.00	80.50	0	10,313	0.00%
2020/07/16	0	0.00	1	81.00	81.00	-1	10,585	-0.01%
2020/07/15	5	80.10	104	80.26	80.40	-99	10,629	-0.93%	大賣/
2020/07/14	20	81.16	0	0.00	81.00	20	10,534	0.19%
2020/07/13	0.3	82.20	4	82.08	82.00	-3.7	10,498	-0.04%
2020/07/10	1	82.00	0	0.00	82.00	1	10,520	0.01%
2020/07/09	1	83.00	10	83.20	83.00	-9	10,542	-0.09%
2020/07/08	3.1	83.38	3	83.63	83.20	0.1	10,538	0.00%
2020/07/07	0	0.00	1	84.30	83.70	-1	10,536	-0.01%
2020/07/03	2	84.40	0	0.00	84.30	2	10,553	0.02%
2020/07/02	4	84.05	0	0.00	83.80	4	10,656	0.04%
2020/07/01	2	87.65	0	0.00	87.60	2	10,480	0.02%
2020/06/30	1	87.40	0	0.00	87.60	1	10,251	0.01%
2020/06/24	1	87.60	1	87.50	87.40	0	10,200	0.00%
2020/06/23	1	86.90	0	0.00	86.90	1	10,232	0.01%
2020/06/18	2	86.30	0	0.00	86.20	2	10,343	0.02%
2020/06/17	2	86.35	11	86.67	86.20	-9	10,501	-0.09%
2020/06/16	13	86.18	11	86.81	86.10	2	10,812	0.02%
2020/06/15	10	86.10	10	86.80	86.00	0	11,086	0.00%
2020/06/12	11	86.51	30	86.00	86.40	-19	11,363	-0.17%
2020/06/11	4.1	88.27	1	87.50	88.00	3.1	11,489	0.03%
2020/06/10	1	89.40	3	89.47	89.40	-2	11,513	-0.02%
2020/06/04	1.1	86.61	11	86.60	86.80	-9.9	11,887	-0.08%
2020/06/03	2.4	85.70	10	85.50	86.10	-7.6	11,988	-0.06%
2020/06/02	25	84.30	0	0.00	84.30	25	11,906	0.21%
2020/06/01	36	83.96	10	84.30	83.80	26	11,880	0.22%
2020/05/29	14.2	83.64	11	84.39	83.00	3.2	11,774	0.03%
2020/05/28	12	84.11	1	85.40	83.80	11	10,725	0.10%
2020/05/26	0	0.00	2	85.85	85.70	-2	10,771	-0.02%
2020/05/25	12	83.63	12	84.68	84.30	0	10,845	0.00%
2020/05/22	3	85.20	0	0.00	85.00	3	10,912	0.03%
2020/05/21	3	85.97	0	0.00	86.50	3	10,883	0.03%
2020/05/20	10	85.80	0	0.00	86.40	10	10,841	0.09%
2020/05/19	66.1	87.06	4	87.00	86.20	62.1	10,818	0.57%
2020/05/18	0	0.00	11	84.10	85.00	-11	10,570	-0.10%
2020/05/15	3	83.50	0	0.00	83.60	3	10,494	0.03%
2020/05/14	2	83.60	0	0.00	83.50	2	10,434	0.02%
2020/05/13	17	85.03	0	0.00	85.10	17	10,279	0.17%
2020/05/12	3	86.63	0	0.00	86.50	3	10,087	0.03%
2020/05/11	1	87.30	1	87.50	87.50	0	10,042	0.00%
2020/05/08	1	86.40	14	86.66	86.40	-13	9,996	-0.13%
2020/05/07	0	0.00	25	85.77	85.30	-25	9,948	-0.25%
2020/05/06	1.1	85.37	0	0.00	85.30	1.1	9,909	0.01%
2020/05/05	12	86.13	1	85.60	85.80	11	9,864	0.11%
2020/05/04	5	85.84	0	0.00	85.50	5	9,859	0.05%
2020/04/30	2	86.90	0	0.00	87.90	2	9,734	0.02%
2020/04/29	1	83.50	2	84.00	83.80	-1	9,589	-0.01%
2020/04/28	2	82.35	0	0.00	82.70	2	9,566	0.02%
2020/04/27	1	82.00	10	81.60	82.00	-9	9,793	-0.09%
2020/04/24	1	80.20	0	0.00	80.00	1	9,704	0.01%
2020/04/22	3	79.13	1	79.80	80.20	2	9,608	0.02%
2020/04/21	11	80.91	6	80.42	80.10	5	9,523	0.05%
2020/04/20	2	82.10	1	82.80	82.40	1	9,439	0.01%
2020/04/17	24	83.37	0	0.00	83.20	24	9,319	0.26%
2020/04/16	0	0.00	6	82.02	82.10	-6	9,199	-0.07%
2020/04/15	5	83.00	4	83.20	83.10	1	9,122	0.01%
2020/04/14	2	82.40	8	82.55	82.20	-6	9,057	-0.07%
2020/04/13	3	80.97	0	0.00	80.70	3	9,011	0.03%
2020/04/10	2	82.80	0	0.00	81.90	2	9,003	0.02%
2020/04/09	32	80.70	0	0.00	80.60	32	8,969	0.36%
2020/04/07	1	79.50	0	0.00	79.80	1	8,766	0.01%
2020/04/06	1	76.60	7	76.56	77.60	-6	8,649	-0.07%
2020/04/01	1	74.40	1	74.80	74.40	0	8,483	0.00%
2020/03/31	6	75.68	1	76.00	75.10	5	8,397	0.06%
2020/03/30	0	0.00	3	74.63	75.20	-3	8,263	-0.04%
2020/03/26	1	74.20	3	74.43	74.10	-2	7,992	-0.03%
2020/03/25	2	74.00	3	75.10	74.90	-1	7,960	-0.01%
2020/03/24	1	69.90	10	70.28	70.50	-9	7,851	-0.11%
2020/03/23	1	67.90	0	0.00	66.70	1	7,820	0.01%
2020/03/20	8	68.71	65	68.74	68.80	-57	7,659	-0.74%
2020/03/19	73	66.49	2	65.70	66.60	71	7,292	0.97%
2020/03/18	11	71.12	1	70.20	70.00	10	6,941	0.14%
2020/03/17	4	74.55	0	0.00	74.60	4	6,617	0.06%
2020/03/16	8	78.50	0	0.00	78.20	8	6,390	0.13%
2020/03/13	9	78.43	0	0.00	80.60	9	6,270	0.14%
2020/03/12	10	85.39	30.3	84.10	84.00	-20.3	5,995	-0.34%
2020/03/11	0	0.00	21	88.80	88.90	-21	5,750	-0.37%
2020/03/10	1	88.20	5	88.40	89.00	-4	5,679	-0.07%
2020/03/09	2	89.50	0	0.00	89.30	2	5,588	0.04%
2020/03/06	2	91.30	0	0.00	91.40	2	5,391	0.04%
2020/03/05	0	0.00	8	93.06	93.30	-8	5,331	-0.15%
2020/03/04	0	0.00	1	92.50	92.50	-1	5,347	-0.02%
2020/03/02	9	89.84	1	90.00	90.00	8	5,293	0.15%
2020/02/27	5	91.04	5	91.40	91.00	0	5,456	0.00%
2020/02/26	5	91.60	0	0.00	91.50	5	5,311	0.09%
2020/02/25	3	92.57	10	92.72	93.10	-7	5,139	-0.14%
2020/02/24	12	93.78	0	0.00	93.30	12	5,016	0.24%
2020/02/19	0	0.00	10	95.20	96.20	-10	4,956	-0.20%
2020/02/18	10	94.10	10	94.30	94.80	0	4,935	0.00%
2020/02/17	0.1	95.00	0	0.00	94.80	0.1	4,913	0.00%
2020/02/14	0	0.00	1	95.00	95.20	-1	4,907	-0.02%
2020/02/11	0	0.00	10	93.90	93.70	-10	4,953	-0.20%
2020/02/10	10	93.40	1	92.74	94.00	9	4,973	0.18%
2020/02/07	0	0.00	3	93.77	93.70	-3	5,003	-0.06%
2020/02/05	1	92.70	0	0.00	92.70	1	5,046	0.02%
2020/02/04	3	93.57	11	93.70	93.50	-8	4,983	-0.16%
2020/01/30	12	94.69	0	0.00	91.60	12	4,914	0.24%
2020/01/20	7	99.14	0	0.00	99.00	7	4,653	0.15%
2020/01/17	0	0.00	1	99.00	99.00	-1	4,679	-0.02%
2020/01/15	5	98.50	0	0.00	98.50	5	4,749	0.11%
2020/01/08	1	100.00	0	0.00	100.00	1	4,818	0.02%
2020/01/07	0	0.00	1	101.00	101.50	-1	4,814	-0.02%
2020/01/06	0	0.00	4	102.00	102.00	-4	4,817	-0.08%
2020/01/03	0	0.00	2	99.95	101.50	-2	4,769	-0.04%
2019/12/30	2	101.00	1	100.00	99.90	1	4,751	0.02%
2019/12/27	0	0.00	2	101.50	101.00	-2	4,750	-0.04%
2019/12/20	0	0.00	6	100.83	101.00	-6	4,972	-0.12%
2019/12/18	0	0.00	1	99.50	101.50	-1	4,870	-0.02%
2019/12/17	30	98.50	0	0.00	99.10	30	4,824	0.62%
2019/12/16	1	97.80	0	0.00	96.80	1	4,750	0.02%
2019/12/12	0	0.00	10	97.10	96.90	-10	4,765	-0.21%
2019/12/06	0	0.00	2	97.05	97.20	-2	4,992	-0.04%
2019/12/05	13	96.58	0	0.00	96.40	13	4,997	0.26%
2019/12/04	0	0.00	1	97.50	97.50	-1	5,005	-0.02%
2019/12/03	1	97.10	0	0.00	97.50	1	5,063	0.02%
2019/11/29	0	0.00	1	98.00	97.20	-1	5,162	-0.02%
2019/11/26	0	0.00	12	98.39	98.00	-12	5,230	-0.23%
2019/11/22	0	0.00	1	96.80	96.80	-1	5,143	-0.02%
2019/11/20	12	96.49	0	0.00	96.50	12	5,186	0.23%
2019/11/12	1	96.70	5	96.60	96.90	-4	5,585	-0.07%
2019/11/11	1	96.40	1	96.90	97.00	0	5,621	0.00%
2019/11/07	1	97.70	0	0.00	98.20	1	5,712	0.02%
2019/11/06	10	98.20	0	0.00	98.70	10	5,717	0.17%
2019/11/04	0	0.00	14	98.40	98.90	-14	5,770	-0.24%
2019/11/01	0	0.00	1	98.10	98.10	-1	5,888	-0.02%
2019/10/31	1	97.50	0	0.00	97.80	1	6,059	0.02%
2019/10/30	1	98.00	0	0.00	98.30	1	6,088	0.02%
2019/10/28	1	96.50	0	0.00	97.20	1	6,170	0.02%
2019/10/23	0	0.00	1	96.20	95.80	-1	6,220	-0.02%
2019/10/17	0.1	96.60	0	0.00	96.60	0.1	6,329	0.00%
2019/10/16	0	0.00	1	95.60	95.90	-1	6,297	-0.02%
2019/10/14	1	93.30	0	0.00	93.30	1	6,339	0.02%
2019/10/09	1	93.90	0	0.00	93.10	1	6,348	0.02%
2019/10/04	1	92.70	3	93.07	93.30	-2	6,467	-0.03%
2019/10/02	1	93.90	0	0.00	93.80	1	6,552	0.02%
2019/10/01	3.6	94.36	1	94.80	94.80	2.6	6,514	0.04%
2019/09/27	2	94.90	1	95.20	94.50	1	6,460	0.02%
2019/09/26	0	0.00	1	95.90	96.20	-1	6,476	-0.02%
2019/09/25	1	95.50	0	0.00	95.50	1	6,853	0.01%
2019/09/20	1	97.30	0	0.00	97.60	1	7,007	0.01%
2019/09/17	0	0.00	3	98.33	97.80	-3	7,015	-0.04%
2019/09/16	14	98.18	13	99.62	98.00	1	7,083	0.01%
2019/09/12	1	96.30	0	0.00	96.10	1	6,938	0.01%
2019/09/11	0.1	95.50	0.6	95.50	95.40	-0.5	7,002	-0.01%
2019/09/06	1	95.30	6	95.47	95.20	-5	7,008	-0.07%
2019/09/05	5	95.60	0	0.00	96.00	5	6,995	0.07%
2019/09/04	1	94.90	0	0.00	94.70	1	6,959	0.01%
2019/09/03	500	93.96	0	0.00	93.70	500	6,918	7.23%	大買/鉅額交易
2019/09/02	1	94.00	3	93.90	94.00	-2	6,934	-0.03%
2019/08/30	0	94.20	7	93.73	94.10	-7	6,924	-0.10%
2019/08/28	4.1	91.29	0	0.00	91.50	4.1	6,869	0.06%
2019/08/27	3	91.37	0	0.00	90.60	3	6,881	0.04%
2019/08/26	2	91.90	0	0.00	91.70	2	6,754	0.03%
2019/08/23	0	0.00	1	93.00	93.40	-1	6,758	-0.01%
2019/08/22	2	92.65	0	0.00	92.30	2	6,793	0.03%
2019/08/21	2	93.30	0	0.00	92.90	2	6,924	0.03%
2019/08/20	0	0.00	2	93.00	93.10	-2	6,882	-0.03%
2019/08/16	0	0.00	1	91.50	91.10	-1	6,895	-0.01%
2019/08/15	5	90.74	0	0.00	90.30	5	6,805	0.07%
2019/08/14	2	93.00	0	0.00	93.60	2	6,690	0.03%
2019/08/13	6	92.22	0	0.00	92.50	6	6,664	0.09%
2019/08/12	1	94.20	0	0.00	93.90	1	6,550	0.02%
2019/08/07	0	0.00	1	95.70	95.30	-1	6,532	-0.02%
2019/08/06	1	95.10	1	95.10	95.80	0	6,521	0.00%
2019/08/05	1	96.60	6	97.00	96.50	-5	6,467	-0.08%
2019/08/02	8	97.98	0	0.00	97.50	8	6,390	0.13%
2019/08/01	1	99.40	0	0.00	99.50	1	6,345	0.02%
2019/07/31	1	101.00	0	0.00	100.50	1	6,324	0.02%
2019/07/26	1	100.50	0	0.00	101.00	1	6,319	0.02%
2019/07/24	10	102.00	0	0.00	101.00	10	6,399	0.16%
2019/07/23	1	103.50	0	0.00	103.50	1	6,375	0.02%
2019/07/19	3	101.00	0	0.00	101.00	3	6,300	0.05%
2019/07/17	1	101.50	0	0.00	102.00	1	6,279	0.02%
2019/07/16	6	105.00	0	0.00	104.00	6	6,150	0.10%
2019/07/15	1	104.00	0	0.00	105.50	1	6,133	0.02%
2019/07/12	1	104.00	0	0.00	104.00	1	6,145	0.02%
2019/07/11	0	0.00	2	102.50	102.50	-2	6,168	-0.03%
2019/07/09	2	101.00	0	0.00	102.00	2	6,179	0.03%
2019/07/08	0	0.00	30	103.45	104.00	-30	6,132	-0.49%
2019/07/01	1	115.00	16	115.03	115.00	-15	5,842	-0.26%
2019/06/26	0	0.00	14	114.00	114.50	-14	5,738	-0.24%
2019/06/25	0	0.00	20	114.50	114.50	-20	5,731	-0.35%
2019/06/21	10	112.25	10	112.50	113.00	0	5,683	0.00%
2019/06/20	0	0.00	10	112.50	112.50	-10	5,615	-0.18%
2019/06/17	0	0.00	2	112.00	112.50	-2	5,495	-0.04%
2019/06/12	0	0.00	3	112.00	112.00	-3	5,648	-0.05%
2019/05/13	1	108.50	30	109.00	108.50	-29	6,147	-0.47%
2019/05/08	1	110.00	0	0.00	109.50	1	6,271	0.02%
2019/05/03	4	111.50	500	111.45	111.00	-496	6,294	-7.88%	大賣/鉅額交易
2019/05/02	5	112.50	0	0.00	112.00	5	6,240	0.08%
2019/04/30	0	0.00	3	112.50	112.00	-3	6,163	-0.05%
2019/04/26	0	0.00	10	109.50	111.50	-10	6,171	-0.16%
2019/04/25	30	109.50	0	0.00	110.50	30	6,181	0.49%
2019/04/23	196	108.88	0	0.00	109.50	196	6,236	3.14%	大買/鉅額交易
2019/04/18	2	108.00	0	0.00	108.00	2	6,508	0.03%
2019/04/15	10	109.00	0	0.00	108.50	10	6,752	0.15%
2019/04/12	3	108.50	0	0.00	108.50	3	6,840	0.04%
2019/04/11	20.5	109.50	0	0.00	110.00	20.5	6,844	0.30%
2019/04/09	15	108.00	0	0.00	109.50	15	6,949	0.22%
2019/04/08	15	108.00	0	0.00	108.00	15	6,891	0.22%
2019/04/02	15	107.97	0	0.00	108.00	15	6,812	0.22%
2019/04/01	20	109.25	0	0.00	107.50	20	6,784	0.29%
2019/03/28	2	108.50	2	109.00	109.00	0	6,619	0.00%
2019/03/27	0	0.00	1	108.50	109.00	-1	6,640	-0.02%
2019/03/25	3	106.50	0	0.00	106.50	3	6,698	0.04%
2019/03/22	2	107.00	0	0.00	107.50	2	6,658	0.03%
2019/03/20	0	0.00	12	106.50	106.50	-12	6,712	-0.18%
2019/03/18	0	0.00	10	106.00	106.50	-10	6,811	-0.15%
2019/03/15	0	0.00	3	105.17	105.50	-3	6,778	-0.04%
2019/03/11	1	103.50	0	0.00	103.00	1	6,722	0.01%
2019/03/08	1	104.50	0	0.00	104.00	1	6,740	0.01%
2019/03/07	0	0.00	2	105.25	105.50	-2	6,752	-0.03%
2019/02/21	500	103.43	0	0.00	103.50	500	6,456	7.74%	大買/鉅額交易
2019/02/18	3	102.50	7.3	101.68	102.50	-4.3	6,311	-0.07%
2019/02/13	22	101.45	0	0.00	101.50	22	6,160	0.36%
2019/01/30	110	101.93	0	0.00	102.00	110	6,170	1.78%	大買/鉅額交易
2019/01/29	1	101.50	0	0.00	101.00	1	6,160	0.02%
2019/01/28	0	0.00	4.6	101.93	101.50	-4.6	6,139	-0.08%
2019/01/18	10	102.50	0	0.00	102.50	10	6,284	0.16%
2019/01/14	0	0.00	1	100.50	101.50	-1	6,337	-0.02%
2019/01/09	0	0.00	3	103.00	102.50	-3	6,326	-0.05%
2019/01/08	0	0.00	2	101.50	102.00	-2	6,152	-0.03%
2018/12/28	0	0.00	50	98.69	101.00	-50	6,477	-0.77%
2018/12/27	3	97.00	41	97.06	97.80	-38	6,556	-0.58%
2018/12/26	0	0.00	116	96.38	96.30	-116	6,645	-1.75%	大賣/鉅額交易
2018/12/25	1	96.70	104	96.79	96.70	-103	6,759	-1.52%	大賣/鉅額交易
2018/12/24	0	0.00	46	98.24	98.30	-46	6,851	-0.67%
2018/12/22	0	0.00	26	98.50	98.30	-26	6,935	-0.37%
2018/12/21	0	0.00	59	99.21	98.60	-59	7,131	-0.83%
2018/12/20	1	99.50	50	99.44	99.60	-49	7,340	-0.67%
2018/12/19	10	99.40	50	98.84	99.30	-40	7,425	-0.54%
2018/12/18	0	0.00	46	98.16	98.00	-46	7,622	-0.60%
2018/12/10	0	0.00	10	99.60	99.50	-10	8,291	-0.12%
2018/12/07	0	0.00	40	100.25	100.50	-40	8,346	-0.48%
2018/12/03	5	101.50	0	0.00	102.00	5	8,392	0.06%
2018/11/30	0	0.00	0	100.00	100.00	0	8,334	0.00%
2018/11/29	2	99.50	0	0.00	99.50	2	8,247	0.02%
2018/11/27	2	99.00	0	0.00	99.00	2	8,158	0.02%
2018/11/26	0	0.00	40	100.63	101.00	-40	8,183	-0.49%
2018/11/23	0	0.00	30	100.33	100.50	-30	8,183	-0.37%
2018/11/22	0	0.00	60	100.17	101.00	-60	8,174	-0.73%
2018/11/13	0	0.00	50	100.00	100.00	-50	8,346	-0.60%
2018/11/12	0	0.00	20	101.00	101.00	-20	8,328	-0.24%
2018/11/09	2	100.00	80	100.69	101.00	-78	8,335	-0.94%
2018/11/06	0	0.00	100	102.25	103.00	-100	8,223	-1.22%
2018/11/05	0	0.00	2	103.00	103.00	-2	8,126	-0.02%
2018/10/30	0.1	98.80	0	0.00	98.60	0.1	7,981	0.00%
2018/10/29	2	98.05	0	0.00	98.80	2	7,907	0.03%
2018/10/26	2	97.80	0	0.00	98.20	2	7,989	0.03%
2018/10/19	1	101.50	0	0.00	103.00	1	8,124	0.01%
2018/10/17	1	104.00	0	0.00	103.00	1	8,154	0.01%
2018/10/16	0	0.00	17	103.00	104.00	-17	8,121	-0.21%
2018/10/15	0	0.00	26	103.50	103.50	-26	8,099	-0.32%
2018/10/12	0	0.00	17	103.00	106.00	-17	8,016	-0.21%
2018/10/11	7	103.93	0	0.00	103.00	7	7,886	0.09%
2018/10/09	0	0.00	2	113.00	113.50	-2	7,564	-0.03%
2018/10/05	4	111.50	0	0.00	111.00	4	7,649	0.05%
2018/10/02	3	116.00	0	0.00	115.00	3	7,791	0.04%
2018/10/01	1	117.50	0	0.00	117.50	1	7,839	0.01%
2018/09/27	21	115.83	0	0.00	117.00	21	7,968	0.26%
2018/09/26	0	0.00	0.4	114.50	114.50	-0.4	7,834	-0.01%
2018/09/21	8	115.50	1	119.00	117.50	7	7,687	0.09%
2018/09/20	8	113.50	0	0.00	113.50	8	7,476	0.11%
2018/09/14	9	112.00	1	112.00	112.00	8	7,268	0.11%
2018/09/13	9	111.50	0	0.00	112.50	9	7,296	0.12%
2018/09/11	0	0.00	1.8	110.73	111.00	-1.8	7,372	-0.02%
2018/09/10	11	113.00	0	0.00	111.50	11	7,473	0.15%
2018/08/31	0	0.00	1	112.50	112.50	-1	8,087	-0.01%
2018/08/29	0	0.00	8	113.50	113.50	-8	8,090	-0.10%
2018/08/27	0	0.00	5	113.00	113.50	-5	8,169	-0.06%
2018/08/24	9	112.50	0	0.00	112.50	9	8,211	0.11%
2018/08/23	0	0.00	8	110.00	113.50	-8	8,519	-0.09%
2018/08/22	0	0.00	1	110.00	110.00	-1	8,578	-0.01%
2018/08/16	17	109.00	0	0.00	108.50	17	8,669	0.20%
2018/08/09	0	0.00	5	111.00	111.50	-5	8,839	-0.06%
2018/07/24	0	0.00	0.1	109.00	109.50	-0.1	8,817	0.00%
2018/07/23	0	0.00	17	108.15	108.50	-17	8,782	-0.19%
2018/07/20	2	107.00	10	107.00	107.50	-8	8,750	-0.09%
2018/07/19	0	0.00	25	108.00	107.50	-25	8,791	-0.28%
2018/07/18	0	0.00	45	107.50	108.50	-45	8,820	-0.51%
2018/07/17	0.1	107.00	0	0.00	107.00	0.1	8,766	0.00%
2018/07/12	0	0.00	5	107.00	106.00	-5	8,693	-0.06%
2018/07/10	0	0.00	63	112.09	112.00	-63	8,468	-0.74%
2018/07/05	0.3	113.00	3	114.00	113.50	-2.7	8,014	-0.03%
2018/06/29	0	0.00	5	112.00	112.50	-5	7,727	-0.06%
2018/06/26	5	111.00	5	110.50	110.00	0	7,414	0.00%
2018/06/25	0.2	109.50	0	0.00	110.00	0.2	7,344	0.00%
2018/06/19	251	105.15	0	0.00	105.50	251	7,317	3.43%	大買/鉅額交易
2018/06/15	205	105.60	0	0.00	106.00	205	7,284	2.81%	大買/鉅額交易
2018/06/13	2	106.50	9	106.50	107.50	-7	7,016	-0.10%
2018/06/08	1	108.00	0	0.00	108.50	1	6,968	0.01%
2018/06/07	1	110.00	0	0.00	110.00	1	6,902	0.01%
2018/06/05	0	0.00	1	109.00	109.50	-1	6,801	-0.01%
2018/05/29	0	0.00	1	110.00	110.00	-1	6,307	-0.02%
2018/05/23	0	0.00	200	109.73	110.00	-200	6,344	-3.15%	大賣/鉅額交易
2018/05/18	1	112.50	0	0.00	112.00	1	6,564	0.02%
2018/05/14	0	0.00	0.2	110.00	111.00	-0.2	6,720	0.00%
2018/05/07	1	106.00	0	0.00	105.50	1	6,771	0.01%
2018/05/04	0	0.00	5	106.50	105.00	-5	6,816	-0.07%
2018/04/24	0	0.00	6	103.50	104.00	-6	6,991	-0.09%
2018/04/11	0	0.00	1.3	105.38	105.50	-1.3	7,307	-0.02%
2018/03/28	0	0.00	0	103.00	103.00	0	7,579	0.00%
2018/03/27	0	0.00	0.1	104.00	105.00	-0.1	7,587	0.00%
2018/03/26	5	103.00	0	0.00	103.50	5	7,579	0.07%
2018/03/23	0	104.00	10	103.50	104.50	-10	7,557	-0.13%
2018/03/20	0	0.00	1	104.00	105.00	-1	7,346	-0.01%
2018/03/19	0	0.00	0	102.50	103.00	0	7,275	0.00%
2018/03/14	0	0.00	2.2	102.45	102.00	-2.2	7,160	-0.03%
2018/03/13	100	103.00	0	0.00	103.00	100	7,110	1.41%
2018/03/12	150	103.00	0	0.00	103.50	150	7,137	2.10%	大買/鉅額交易
2018/03/05	1	101.00	0	0.00	101.00	1	7,462	0.01%
2018/02/26	0	0.00	3	104.49	103.50	-3	7,380	-0.04%
2018/02/12	1	100.50	0	0.00	101.00	1	7,206	0.01%
2018/02/09	0	0.00	4	98.00	97.80	-4	7,078	-0.06%
2018/02/08	0	100.00	0	0.00	100.00	0	6,887	0.00%
2018/02/07	0	0.00	2	99.90	101.00	-2	6,893	-0.03%
2018/02/06	2	97.59	0	0.00	96.70	2	6,692	0.03%
2018/02/05	0	0.00	33	98.70	100.50	-33	6,548	-0.50%
2018/02/02	2	100.50	0	0.00	100.00	2	6,467	0.03%
2018/01/31	0	0.00	33	101.00	103.50	-33	6,306	-0.52%
2018/01/30	0	0.00	33	103.00	103.00	-33	6,240	-0.53%
2018/01/29	0	0.00	34	103.00	104.50	-34	6,165	-0.55%
2018/01/23	2	99.70	10	100.00	100.00	-8	5,883	-0.14%
2018/01/22	2	100.00	0	0.00	101.50	2	5,800	0.03%
2018/01/18	8	102.50	0	0.00	101.50	8	5,650	0.14%
2018/01/16	0	0.00	10	102.00	102.00	-10	5,560	-0.18%
2018/01/12	9	102.50	0	0.00	101.50	9	5,538	0.16%
2018/01/10	10	101.25	7	102.00	101.00	3	5,364	0.06%
2018/01/09	0	0.00	1	101.50	102.50	-1	5,270	-0.02%
2018/01/08	16	98.80	0	0.00	99.50	16	5,132	0.31%
2018/01/05	20	98.50	0	0.00	98.40	20	5,028	0.40%