台化 (1326)-元大-台中券商分點個股進出

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
54.8
漲跌
▼1.4
漲幅
-2.49%
成交量
5,779張
產業
上市塑膠類股
980人加入追蹤

立即追蹤
本地時間:14:30

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

台化 (1326)籌碼相關－元大-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中券商分點個股進出
元大-台中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
2024/05/23	9	55.26	0	0.00	54.80	9	4,766	0.19%
2024/05/22	1	56.20	1	56.50	56.20	0	4,708	0.00%
2024/05/21	15	56.63	0	0.00	56.30	15	4,693	0.32%
2024/05/20	0	0.00	1.6	57.04	57.20	-1.6	4,647	-0.03%
2024/05/17	102	56.64	1.8	57.24	56.60	100.2	4,623	2.17%	大買/
2024/05/16	202	56.70	2	57.10	57.00	200	4,574	4.37%	大買/鉅額交易
2024/05/15	207	56.62	10.2	56.90	56.40	196.9	4,497	4.38%	大買/鉅額交易
2024/05/13	1	56.40	1	57.00	56.60	0	4,519	0.00%
2024/05/10	0.2	56.60	1	56.30	56.60	-0.9	4,502	-0.02%
2024/05/08	8	56.60	0.3	56.60	56.40	7.8	4,498	0.17%
2024/05/06	0.5	56.70	1	56.50	56.50	-0.5	4,489	-0.01%
2024/05/03	5	56.50	1	56.20	56.10	4	4,479	0.09%
2024/04/30	1	55.40	1	56.00	55.50	0	4,408	0.00%
2024/04/29	2	55.35	1	55.00	55.80	1	4,363	0.02%
2024/04/25	1	53.80	0	0.00	54.00	1	4,352	0.02%
2024/04/24	1	54.80	0	0.00	54.80	1	4,354	0.02%
2024/04/23	0	55.10	1	55.00	54.90	-1	4,502	-0.02%
2024/04/22	2	54.90	2.3	54.73	55.10	-0.3	4,746	-0.01%
2024/04/19	2	52.55	2.4	52.73	52.40	-0.4	4,638	-0.01%
2024/04/18	5	53.70	0	0.00	53.60	5	4,458	0.11%
2024/04/17	1	53.50	0.2	53.70	53.60	0.8	4,430	0.02%
2024/04/16	2.4	54.23	0	0.00	53.90	2.4	4,398	0.05%
2024/04/12	1	54.80	3	55.20	55.30	-2	4,279	-0.05%
2024/04/11	0.3	55.60	0	0.00	55.50	0.3	4,223	0.01%
2024/04/10	6	56.15	0	0.00	56.10	6	4,184	0.14%
2024/04/09	0	0.00	5.3	55.90	55.90	-5.3	4,209	-0.12%
2024/04/08	2	55.00	0	0.00	55.10	2	4,174	0.05%
2024/04/03	1	55.40	0	0.00	55.10	1	4,177	0.02%
2024/04/02	0	0.00	3	55.70	55.90	-3	4,157	-0.07%
2024/04/01	0	0.00	0.3	56.10	56.10	-0.3	4,189	-0.01%
2024/03/29	3	55.40	1	55.40	55.20	2	4,160	0.05%
2024/03/28	0	0.00	0.7	54.80	54.70	-0.7	4,129	-0.02%
2024/03/27	5	55.40	0	0.00	55.10	5	4,193	0.12%
2024/03/26	18	55.67	0	0.00	55.60	18	4,189	0.43%
2024/03/25	1	54.40	0	0.00	54.60	1	4,165	0.02%
2024/03/21	1	55.00	1	54.90	54.90	0	4,159	0.00%
2024/03/20	1.6	53.84	0	0.00	53.70	1.6	4,202	0.04%
2024/03/15	1	55.30	3	55.77	55.60	-2	4,145	-0.05%
2024/03/14	3	55.50	1	55.70	55.90	2	4,091	0.05%
2024/03/13	3.3	55.00	0	0.00	54.90	3.3	4,071	0.08%
2024/03/07	1	54.50	0.5	55.00	55.00	0.5	4,048	0.01%
2024/03/06	0	0.00	1	55.10	55.00	-1	3,998	-0.03%
2024/03/05	3.1	55.24	0	55.50	55.00	3.1	4,058	0.08%
2024/03/04	2	55.90	0	0.00	55.70	2	4,026	0.05%
2024/02/29	0	0.00	12	56.50	57.20	-12	4,049	-0.30%
2024/02/27	2.1	56.00	2	56.10	56.10	0.1	3,963	0.00%
2024/02/26	0	56.20	0	0.00	56.40	0	3,947	0.00%
2024/02/23	1	56.70	0	0.00	56.60	1	3,925	0.03%
2024/02/22	2	56.85	0	0.00	56.80	2	3,984	0.05%
2024/02/21	1	57.61	3	57.70	57.40	-2	3,980	-0.05%
2024/02/20	1	57.80	0	0.00	57.90	1	4,012	0.02%
2024/02/19	0	0.00	4	58.05	58.10	-4	4,096	-0.10%
2024/02/16	1	57.10	0	0.00	57.40	1	4,176	0.02%
2024/02/05	3	57.00	1	57.10	57.10	2	4,077	0.05%
2024/02/01	0	0.00	1	57.50	57.70	-1	4,046	-0.02%
2024/01/30	3.3	57.65	0	0.00	56.80	3.3	4,045	0.08%
2024/01/29	1	58.10	0	0.00	57.90	1	4,067	0.02%
2024/01/26	2	57.70	20.5	57.20	57.70	-18.5	4,057	-0.46%
2024/01/25	0	0.00	5	56.40	56.60	-5	4,031	-0.12%
2024/01/24	1	56.70	0.3	56.50	56.80	0.7	4,041	0.02%
2024/01/23	0	55.70	5	55.94	55.70	-5	4,043	-0.12%
2024/01/22	1.2	55.86	0	0.00	55.60	1.2	4,008	0.03%
2024/01/19	0	0.00	20	56.00	55.90	-20	3,970	-0.50%
2024/01/18	17	55.96	0	0.00	55.80	17	3,962	0.43%
2024/01/17	3	55.97	2	56.40	55.80	1	3,929	0.03%
2024/01/16	13.2	57.34	2	57.50	57.00	11.2	3,771	0.30%
2024/01/15	5	59.98	0	0.00	59.70	5	3,487	0.14%
2024/01/12	1	60.30	0	0.00	60.10	1	3,487	0.03%
2024/01/11	0.1	60.50	0	0.00	60.30	0.1	3,525	0.00%
2024/01/10	0.1	60.36	0	0.00	60.30	0.1	3,706	0.00%
2024/01/09	4	60.93	0	0.00	60.80	4	3,701	0.11%
2024/01/05	0	0.00	1	61.00	61.00	-1	3,757	-0.03%
2024/01/04	1	60.91	0	0.00	61.10	1	3,802	0.03%
2024/01/03	0	61.60	4	61.10	61.10	-4	3,849	-0.10%
2023/12/29	1	62.60	0	0.00	62.30	1	3,809	0.03%
2023/12/27	2	61.90	0	0.00	62.60	2	3,827	0.05%
2023/12/26	0	0.00	0.1	62.00	61.70	-0.1	3,790	0.00%
2023/12/25	0	0.00	0.2	61.63	61.50	-0.2	3,797	0.00%
2023/12/22	21.3	61.59	0	0.00	61.40	21.3	3,852	0.55%
2023/12/20	3	62.50	0	0.00	63.00	3	3,762	0.08%
2023/12/18	0.1	63.60	5.5	63.52	63.50	-5.4	3,728	-0.15%
2023/12/14	2	63.00	12	63.43	63.50	-10	3,661	-0.27%
2023/12/13	2	62.60	0	0.00	62.60	2	3,642	0.05%
2023/12/07	1	63.20	0	0.00	63.30	1	3,775	0.03%
2023/12/06	0.1	63.80	0	0.00	63.40	0.1	3,776	0.00%
2023/12/05	0.1	63.60	5	63.50	64.00	-4.9	3,758	-0.13%
2023/11/30	2	64.20	0	0.00	64.20	2	3,725	0.05%
2023/11/28	1	64.30	0	0.00	64.50	1	3,670	0.03%
2023/11/16	1.1	64.50	10	64.55	65.00	-9	3,822	-0.23%
2023/11/15	0	0.00	1	63.60	64.00	-1	3,789	-0.03%
2023/11/14	0.1	62.70	0	0.00	62.60	0.1	3,811	0.00%
2023/11/13	1	62.50	1	62.40	62.50	0	4,010	0.00%
2023/11/10	0.6	62.70	0.3	62.80	62.60	0.4	4,115	0.01%
2023/11/03	0	62.20	0	0.00	62.30	0	4,165	0.00%
2023/11/02	1	61.20	0	0.00	61.20	1	4,160	0.02%
2023/11/01	12	60.92	0	61.10	60.80	12	4,149	0.29%
2023/10/26	3	60.60	0	0.00	60.60	3	4,262	0.07%
2023/10/20	1	62.20	0	0.00	62.00	1	4,208	0.02%
2023/10/18	0	0.00	1	64.80	64.80	-1	4,174	-0.02%
2023/10/12	1	62.80	2	62.50	63.00	-1	3,928	-0.03%
2023/10/05	0	0.00	2	61.00	60.90	-2	3,922	-0.05%
2023/10/04	2	60.25	0	0.00	60.20	2	3,916	0.05%
2023/09/27	0	61.90	0	0.00	61.70	0	4,062	0.00%
2023/09/25	1	64.10	0	0.00	64.10	1	4,040	0.02%
2023/09/20	0	0.00	31	64.72	64.80	-31	4,099	-0.76%
2023/09/19	6	63.80	0	0.00	64.10	6	4,061	0.15%
2023/09/18	0	0.00	1	64.10	64.30	-1	4,046	-0.02%
2023/09/15	1	65.40	0	0.00	65.80	1	4,027	0.02%
2023/09/14	1	65.80	1	66.00	66.00	0	3,921	0.00%
2023/09/13	2	65.10	1	65.00	65.10	1	3,854	0.03%
2023/09/12	1	64.50	0	0.00	64.70	1	3,892	0.03%
2023/09/05	14	63.86	0	0.00	63.80	14	3,869	0.36%
2023/09/04	2	64.50	3	64.17	64.40	-1	3,870	-0.03%
2023/08/21	2	61.50	0	0.00	61.20	2	3,589	0.06%
2023/08/18	2	60.90	0	0.00	62.10	2	3,536	0.06%
2023/08/17	12.8	60.24	1	62.10	62.00	11.8	3,448	0.34%
2023/08/16	5.3	62.11	0	0.00	62.80	5.3	3,251	0.16%
2023/08/15	12.3	63.54	0	0.00	63.60	12.3	3,197	0.38%
2023/08/14	0	0.00	0.1	65.10	64.60	-0.1	3,138	0.00%
2023/08/11	3	65.90	0	0.00	65.70	3	3,178	0.09%
2023/08/07	1	67.20	0	0.00	66.50	1	3,151	0.03%
2023/08/04	0	0.00	3.1	66.81	67.00	-3.1	3,164	-0.10%
2023/08/02	3	65.70	4	65.58	65.40	-1	3,104	-0.03%
2023/08/01	0	0.00	2	66.30	66.50	-2	3,078	-0.06%
2023/07/31	0	0.00	1	65.80	65.40	-1	3,033	-0.03%
2023/07/27	0	0.00	1	65.40	65.30	-1	2,997	-0.03%
2023/07/26	0	0.00	4	65.05	65.40	-4	3,002	-0.13%
2023/07/18	10	64.53	0.1	64.80	64.40	9.9	2,912	0.34%
2023/07/14	0	64.90	0	0.00	65.00	0	2,892	0.00%
2023/07/13	2.5	64.30	0	0.00	64.10	2.5	2,844	0.09%
2023/07/12	3	64.10	0	0.00	64.30	3	2,811	0.11%
2023/07/11	1.3	64.26	2	64.20	64.20	-0.8	2,804	-0.03%
2023/07/10	1	63.60	0	0.00	63.60	1	2,789	0.04%
2023/07/07	2.3	63.56	0	0.00	63.70	2.3	2,762	0.08%
2023/07/06	13.2	64.57	1	64.40	64.40	12.2	2,708	0.45%
2023/07/05	13	65.78	2	65.80	65.60	11	2,585	0.43%
2023/07/04	4	66.40	13	66.40	66.30	-9	2,515	-0.36%
2023/07/03	1	67.10	0	0.00	67.00	1	2,466	0.04%
2023/06/30	0	67.60	0	0.00	67.10	0	2,459	0.00%
2023/06/29	1	67.50	0	0.00	67.60	1	2,423	0.04%
2023/06/28	1	67.70	1	67.80	67.60	0	2,399	0.00%
2023/06/26	2	67.75	0	0.00	67.80	2	2,387	0.08%
2023/06/19	2	67.75	1	67.90	67.80	1	2,403	0.04%
2023/06/16	0	68.40	12	68.10	68.00	-12	2,375	-0.50%
2023/06/15	0	0.00	2	68.20	68.40	-2	2,327	-0.09%
2023/06/14	3	68.23	0	0.00	68.40	3	2,396	0.13%
2023/06/13	3	68.67	0	0.00	68.60	3	2,435	0.12%
2023/06/12	0	69.10	2	69.00	68.80	-2	2,408	-0.08%
2023/06/07	0	0.00	1	69.30	69.50	-1	2,496	-0.04%
2023/06/06	0	0.00	1	69.20	69.50	-1	2,507	-0.04%
2023/06/05	0	69.10	0	0.00	69.10	0	2,494	0.00%
2023/06/02	0.3	68.60	0	0.00	68.70	0.3	2,499	0.01%
2023/06/01	4	68.33	0	0.00	68.20	4	2,519	0.16%
2023/05/31	1	68.40	0	0.00	68.40	1	2,511	0.04%
2023/05/30	1.2	68.68	7	69.30	68.60	-5.8	2,419	-0.24%
2023/05/26	0	69.20	0	0.00	68.80	0	2,419	0.00%
2023/05/24	0	0.00	0	69.60	70.00	0	2,425	0.00%
2023/05/23	0	0.00	5	70.30	70.10	-5	2,409	-0.21%
2023/05/19	0	0.00	1	70.20	70.30	-1	2,342	-0.04%
2023/05/17	0	0.00	4	69.65	69.70	-4	2,266	-0.18%
2023/05/15	0.1	67.50	0	0.00	67.80	0.1	2,182	0.00%
2023/05/12	4	68.25	0	0.00	67.40	4	2,197	0.18%
2023/05/11	4	68.25	0	0.00	67.90	4	2,199	0.18%
2023/05/05	0	0.00	0.1	68.90	69.00	-0.1	2,180	0.00%
2023/05/04	0	69.00	0	0.00	69.00	0	2,225	0.00%
2023/05/03	0	0.00	0.1	68.80	68.80	-0.1	2,242	0.00%
2023/04/27	5	68.90	0	0.00	69.00	5	2,452	0.20%
2023/04/25	0	0.00	2	68.70	68.80	-2	2,467	-0.08%
2023/04/21	1	69.00	2	69.15	69.30	-1	2,496	-0.04%
2023/04/14	0	0.00	6	70.08	70.20	-6	2,569	-0.23%
2023/04/12	0	0.00	1	70.10	70.10	-1	2,569	-0.04%
2023/04/10	2	69.50	0	0.00	69.50	2	2,547	0.08%
2023/04/07	1	69.20	1	69.20	69.40	0	2,544	0.00%
2023/03/30	1	69.70	0	0.00	69.40	1	2,522	0.04%
2023/03/29	1	69.50	0	0.00	69.80	1	2,504	0.04%
2023/03/27	0	0.00	5	69.20	69.40	-5	2,505	-0.20%
2023/03/24	1	68.70	0	0.00	68.80	1	2,571	0.04%
2023/03/23	0	0.00	1	68.80	69.60	-1	2,560	-0.04%
2023/03/22	0	0.00	2.3	68.31	68.30	-2.3	2,562	-0.09%
2023/03/20	0.1	68.20	0	0.00	68.00	0.1	2,584	0.00%
2023/03/16	2	67.20	0	0.00	67.50	2	2,565	0.08%
2023/03/15	5	68.40	0	0.00	68.00	5	2,552	0.20%
2023/03/14	2	68.55	2	68.50	68.40	0	2,550	0.00%
2023/03/10	1.3	69.52	0	0.00	69.40	1.3	2,508	0.05%
2023/03/09	3	70.27	0	0.00	70.20	3	2,493	0.12%
2023/03/08	2	70.60	0	0.00	71.10	2	2,544	0.08%
2023/03/07	0	70.80	0	0.00	70.90	0	2,551	0.00%
2023/03/06	6	70.70	21.4	70.40	70.90	-15.4	2,582	-0.60%
2023/03/03	0	70.80	0	0.00	70.60	0	2,605	0.00%
2023/03/02	2	70.70	0	0.00	70.40	2	2,654	0.08%
2023/03/01	3	70.60	0	0.00	70.50	3	2,675	0.11%
2023/02/24	1	71.20	0	0.00	71.20	1	2,682	0.04%
2023/02/23	0	0.00	0.1	71.80	71.90	-0.1	2,671	0.00%
2023/02/20	3	71.53	0	0.00	71.60	3	2,739	0.11%
2023/02/15	1	71.60	0	0.00	71.00	1	2,974	0.03%
2023/02/10	2	70.50	0	0.00	70.90	2	3,019	0.07%
2023/02/07	2	71.00	17	71.26	71.30	-15	3,038	-0.49%
2023/02/03	2	71.50	0	0.00	71.50	2	3,035	0.07%
2023/01/31	0	0.00	2	73.70	72.20	-2	3,119	-0.06%
2023/01/17	1	72.60	0	0.00	72.60	1	3,002	0.03%
2023/01/13	0	0.00	1	72.20	72.40	-1	2,984	-0.03%
2023/01/11	1	71.40	0	0.00	71.20	1	3,105	0.03%
2023/01/10	0	0.00	1	72.30	72.50	-1	3,120	-0.03%
2023/01/09	0	0.00	1	72.40	73.50	-1	3,119	-0.03%
2023/01/05	1	70.80	0.2	71.00	70.90	0.8	3,149	0.03%
2023/01/03	1	69.20	0	0.00	70.50	1	3,257	0.03%
2022/12/27	2	70.90	0	0.00	70.80	2	3,307	0.06%
2022/12/26	0	0.00	16	70.20	70.50	-16	3,334	-0.48%
2022/12/23	1	69.50	0	0.00	69.40	1	3,415	0.03%
2022/12/22	0	0.00	0.3	70.20	69.90	-0.3	3,478	-0.01%
2022/12/21	0.1	69.80	0	0.00	69.40	0.1	3,515	0.00%
2022/12/20	0	70.10	0	0.00	69.20	0	3,547	0.00%
2022/12/16	0	0.00	2	70.40	70.80	-2	3,580	-0.06%
2022/12/15	0.6	71.80	0	0.00	71.60	0.6	3,561	0.02%
2022/12/12	0	70.90	0	0.00	71.00	0	3,533	0.00%
2022/12/08	5	71.14	0	0.00	71.10	5	3,599	0.14%
2022/12/07	1	73.50	0	0.00	72.70	1	3,588	0.03%
2022/12/06	1	73.50	0	0.00	73.90	1	3,560	0.03%
2022/12/02	0.2	74.50	0	0.00	74.50	0.2	3,566	0.01%
2022/12/01	1	75.40	0	75.10	75.40	1	3,609	0.03%
2022/11/30	0	0.00	4	74.25	76.10	-4	3,573	-0.11%
2022/11/28	0	0.00	1	73.30	73.40	-1	3,502	-0.03%
2022/11/25	0	0.00	2	74.00	74.00	-2	3,537	-0.06%
2022/11/22	0.2	72.10	0	0.00	72.50	0.2	3,524	0.01%
2022/11/21	1	71.50	0	0.00	72.80	1	3,483	0.03%
2022/11/18	3	72.10	0	0.00	72.00	3	3,473	0.09%
2022/11/17	0	0.00	2	72.60	72.90	-2	3,464	-0.06%
2022/11/16	1	73.40	3	72.83	73.30	-2	3,473	-0.06%
2022/11/15	0	0.00	3	73.93	74.40	-3	3,422	-0.09%
2022/11/14	0	0.00	6	73.90	74.00	-6	3,372	-0.18%
2022/11/11	0	0.00	6	72.30	72.50	-6	3,289	-0.18%
2022/11/09	0	0.00	1.1	70.21	70.50	-1.1	3,233	-0.03%
2022/11/08	2	69.90	0	0.00	70.10	2	3,200	0.06%
2022/11/07	0	0.00	0	70.90	69.80	0	3,210	0.00%
2022/11/04	2	68.60	0	0.00	69.10	2	3,209	0.06%
2022/10/31	0	0.00	0.2	69.30	69.50	-0.2	3,193	-0.01%
2022/10/28	1.1	67.71	2	69.00	67.70	-0.9	3,223	-0.03%
2022/10/27	0	0.00	1	69.20	69.00	-1	3,216	-0.03%
2022/10/26	0	0.00	2	68.50	69.00	-2	3,218	-0.06%
2022/10/18	2	66.70	0	0.00	68.10	2	3,103	0.06%
2022/10/14	1	66.00	0	0.00	65.80	1	3,216	0.03%
2022/10/11	0.1	67.80	2	68.00	67.30	-1.9	3,394	-0.06%
2022/10/06	4	68.80	0	0.00	68.80	4	3,438	0.12%
2022/10/04	2	68.80	0	0.00	68.80	2	3,777	0.05%
2022/10/03	0	0.00	1	68.70	68.80	-1	3,777	-0.03%
2022/09/30	1	68.60	0	0.00	69.10	1	3,837	0.03%
2022/09/27	0	0.00	2	68.30	67.60	-2	3,893	-0.05%
2022/09/21	0.9	67.90	1	67.80	67.70	-0.1	4,087	0.00%
2022/09/05	0	0.00	1	67.50	67.70	-1	4,717	-0.02%
2022/09/02	1	67.00	0	0.00	67.00	1	4,785	0.02%
2022/09/01	2.2	67.20	0	0.00	67.50	2.2	4,805	0.05%
2022/08/26	1	70.30	0	0.00	69.90	1	4,776	0.02%
2022/08/23	1	69.50	0	0.00	69.50	1	5,138	0.02%
2022/08/15	1	70.50	3	70.50	70.50	-2	5,438	-0.04%
2022/08/12	0	0.00	1.1	70.00	70.00	-1.1	5,487	-0.02%
2022/08/10	0.1	68.49	0	0.00	68.30	0.1	5,530	0.00%
2022/08/08	2	68.70	0	0.00	68.70	2	5,562	0.04%
2022/08/05	1	69.40	0	0.00	69.10	1	5,613	0.02%
2022/08/03	3	68.77	1	68.70	69.30	2	5,633	0.04%
2022/08/02	2	68.65	0	0.00	68.90	2	5,637	0.04%
2022/08/01	1	70.40	0	0.00	70.10	1	5,604	0.02%
2022/07/29	0	0.00	1	69.80	70.00	-1	5,627	-0.02%
2022/07/28	3	68.63	0	0.00	68.80	3	5,615	0.05%
2022/07/26	0	0.00	1	68.70	68.40	-1	5,569	-0.02%
2022/07/22	0	0.00	1	67.90	67.80	-1	5,591	-0.02%
2022/07/21	1.4	66.77	1	67.40	67.70	0.4	5,545	0.01%
2022/07/19	10	66.37	4	66.25	66.50	6	5,517	0.11%
2022/07/18	4	65.45	0	66.10	65.80	4	5,492	0.07%
2022/07/15	4	65.70	0	0.00	65.60	4	5,469	0.07%
2022/07/14	4	65.70	0	0.00	66.10	4	5,564	0.07%
2022/07/13	0	66.50	0	0.00	66.30	0	5,517	0.00%
2022/07/12	4.2	64.68	0	0.00	64.60	4.2	5,386	0.08%
2022/07/11	1	69.60	25	69.62	69.50	-24	5,157	-0.47%
2022/07/08	0.2	71.10	0	0.00	70.10	0.2	5,154	0.00%
2022/07/07	0	0.00	1	70.30	70.70	-1	5,095	-0.02%
2022/07/06	0.2	72.20	0	0.00	71.20	0.2	5,061	0.00%
2022/07/05	0	73.60	0	0.00	72.80	0	4,998	0.00%
2022/07/04	1	74.60	1	75.40	73.80	0	4,933	0.00%
2022/07/01	1	74.10	1	74.50	73.70	0	4,933	0.00%
2022/06/29	6	76.32	0	0.00	76.30	6	4,856	0.12%
2022/06/28	2	77.65	2	76.80	76.80	0	4,802	0.00%
2022/06/27	1	81.80	2	81.60	81.50	-1	4,712	-0.02%
2022/06/24	0	0.00	6.1	81.49	81.40	-6.1	4,602	-0.13%
2022/06/23	0.1	80.85	0	80.41	80.60	0.1	4,571	0.00%
2022/06/22	0	0.00	2	80.80	80.80	-2	4,557	-0.04%
2022/06/21	0.1	80.80	0	0.00	81.20	0.1	4,575	0.00%
2022/06/20	0	0.00	2	80.50	80.00	-2	4,572	-0.04%
2022/06/16	2	82.40	5	81.90	81.50	-3	4,496	-0.07%
2022/06/15	1	81.80	0	0.00	81.80	1	4,522	0.02%
2022/06/14	3.2	81.60	0	0.00	81.40	3.2	4,522	0.07%
2022/06/13	0	0.00	3	80.57	81.30	-3	4,531	-0.07%
2022/06/10	1	82.30	0	0.00	82.50	1	4,494	0.02%
2022/06/09	23	82.40	0	0.00	82.40	23	4,497	0.51%
2022/06/06	0	0.00	0.3	81.50	82.00	-0.3	4,524	-0.01%
2022/06/02	1	80.80	0.1	81.00	81.70	0.9	4,594	0.02%
2022/06/01	0.1	82.00	1	81.81	81.70	-0.9	4,675	-0.02%
2022/05/31	0	0.00	2	81.95	82.00	-2	4,704	-0.04%
2022/05/30	0	0.00	0	81.23	81.70	0	4,399	0.00%
2022/05/27	1	80.90	5.5	80.90	81.00	-4.5	4,339	-0.10%
2022/05/25	0	0.00	1	80.20	80.40	-1	4,348	-0.02%
2022/05/23	0	0.00	1	79.90	80.00	-1	4,368	-0.02%
2022/05/20	0	0.00	3	79.33	79.70	-3	4,387	-0.07%
2022/05/19	3	78.20	0	0.00	78.40	3	4,345	0.07%
2022/05/18	0	0.00	118.6	79.09	79.20	-118.6	4,320	-2.75%	大賣/鉅額交易
2022/05/17	0	78.10	1	78.00	78.40	-1	4,302	-0.02%
2022/05/16	3	77.20	2	77.10	77.30	1	4,286	0.02%
2022/05/12	1.5	77.27	4	77.00	76.10	-2.5	4,236	-0.06%
2022/05/06	0	0.00	1	79.00	79.20	-1	4,111	-0.02%
2022/05/05	5	79.96	0.1	79.70	79.70	4.9	4,120	0.12%
2022/05/04	0	0.00	1	80.00	80.00	-1	4,118	-0.02%
2022/04/28	0	0.00	0.2	79.30	79.90	-0.2	4,266	0.00%
2022/04/26	0	0.00	2	80.35	80.70	-2	4,223	-0.05%
2022/04/25	1	80.20	2	79.75	80.20	-1	4,143	-0.02%
2022/04/22	0	0.00	1	80.60	81.10	-1	4,059	-0.02%
2022/04/21	1	80.80	1	80.20	80.90	0	3,986	0.00%
2022/04/20	1	79.20	8	80.15	80.00	-7	3,933	-0.18%
2022/04/19	1	79.80	1	79.70	79.70	0	3,826	0.00%
2022/04/15	1	79.20	2	79.55	79.30	-1	3,837	-0.03%
2022/04/14	0	0.00	3	79.70	79.70	-3	3,845	-0.08%
2022/04/13	0	0.00	4	78.98	79.50	-4	3,848	-0.10%
2022/04/12	0	0.00	1	78.70	78.60	-1	3,835	-0.03%
2022/04/11	1	79.00	1	79.40	78.50	0	3,810	0.00%
2022/04/07	3	78.87	0	0.00	78.70	3	3,802	0.08%
2022/04/06	0	0.00	4	79.75	79.90	-4	3,729	-0.11%
2022/04/01	2	78.90	0	0.00	79.00	2	3,690	0.05%
2022/03/31	4.5	79.13	0	0.00	79.00	4.5	3,652	0.12%
2022/03/30	3.1	78.90	0	0.00	79.00	3.1	3,613	0.08%
2022/03/28	3	78.97	0	0.00	79.00	3	3,487	0.09%
2022/03/25	2.7	79.44	0	0.00	79.30	2.7	3,437	0.08%
2022/03/24	2	79.90	0	0.00	79.80	2	3,405	0.06%
2022/03/23	2	79.95	0	0.00	80.20	2	3,386	0.06%
2022/03/22	1	80.00	0	0.00	80.40	1	3,343	0.03%
2022/03/21	1	79.80	2	80.55	80.20	-1	3,354	-0.03%
2022/03/18	4	79.95	1	80.50	79.90	3	3,360	0.09%
2022/03/17	3	79.83	5	80.76	80.40	-2	3,278	-0.06%
2022/03/16	1	79.10	5	79.40	79.60	-4	3,199	-0.12%
2022/03/14	6	79.33	0	0.00	79.40	6	3,156	0.19%
2022/03/11	3	79.13	1	79.00	79.20	2	3,137	0.06%
2022/03/10	4	80.00	0	0.00	80.40	4	3,057	0.13%
2022/03/08	1	79.01	0	0.00	78.50	1	2,998	0.03%
2022/03/07	3	79.77	0	0.00	79.70	3	2,921	0.10%
2022/03/04	0	0.00	6	81.75	81.90	-6	2,972	-0.20%
2022/03/02	0	0.00	3.1	81.63	81.70	-3.1	2,999	-0.10%
2022/03/01	1	80.30	8	80.68	81.10	-7	2,958	-0.24%
2022/02/25	1	78.91	0	0.00	79.00	1	2,895	0.04%
2022/02/24	1	79.10	0	0.00	79.30	1	2,832	0.04%
2022/02/23	2	80.00	1	80.20	80.10	1	2,778	0.04%
2022/02/22	6	79.68	2	79.60	79.90	4	2,788	0.14%
2022/02/21	1	79.80	1	80.70	80.70	0	2,749	0.00%
2022/02/18	0	0.00	0.1	81.03	80.60	-0.1	2,783	0.00%
2022/02/17	0	0.00	3	81.00	81.10	-3	2,808	-0.11%
2022/02/15	1	80.00	0	0.00	79.60	1	2,804	0.04%
2022/02/14	0	0.00	0.1	80.10	80.20	-0.1	2,832	0.00%
2022/02/11	0	0.00	2	80.30	80.60	-2	2,842	-0.07%
2022/02/10	0	0.00	1	80.20	80.70	-1	2,884	-0.03%
2022/02/08	1	79.90	0	0.00	79.90	1	2,913	0.03%
2022/02/07	0	0.00	2	79.65	80.10	-2	2,928	-0.07%
2022/01/26	2	78.61	3	78.70	78.80	-1	2,914	-0.03%
2022/01/25	1	78.20	0	0.00	78.60	1	2,948	0.03%
2022/01/24	2	79.20	0	0.00	79.00	2	2,895	0.07%
2022/01/21	1	79.21	0	0.00	79.20	1	2,949	0.03%
2022/01/19	6	80.10	2	80.30	79.90	4	2,960	0.14%
2022/01/17	1	80.40	0	0.00	80.50	1	3,009	0.03%
2022/01/13	0	0.00	1	81.90	81.70	-1	3,232	-0.03%
2022/01/10	2	80.60	0	0.00	80.90	2	3,253	0.06%
2022/01/07	0	80.80	0	0.00	80.60	0	3,284	0.00%
2022/01/06	0	80.80	0	0.00	81.00	0	3,301	0.00%
2022/01/05	1	80.00	1	80.80	80.90	0	3,342	0.00%
2022/01/04	0	80.60	0	0.00	80.50	0	3,497	0.00%
2021/12/30	0	0.00	0.1	80.80	80.80	-0.1	3,609	0.00%
2021/12/29	0.1	80.90	1	81.30	81.00	-1	3,703	-0.03%
2021/12/28	0	0.00	1.3	80.85	81.00	-1.3	3,757	-0.04%
2021/12/27	0.1	80.40	1	80.40	80.70	-0.9	3,790	-0.02%
2021/12/23	0	0.00	2	80.05	80.40	-2	3,950	-0.05%
2021/12/21	0	0.00	9	79.54	79.90	-9	4,074	-0.22%
2021/12/20	1	78.80	1	78.80	78.80	0	4,123	0.00%
2021/12/16	6	79.12	0	0.00	79.00	6	4,108	0.15%
2021/12/15	5	79.22	0	0.00	79.30	5	4,182	0.12%
2021/12/14	0	79.70	0	0.00	79.40	0	4,258	0.00%
2021/12/13	1	79.80	0	0.00	79.80	1	4,264	0.02%
2021/12/10	2	80.00	0	0.00	80.00	2	4,289	0.05%
2021/12/09	0.5	80.70	0	0.00	80.70	0.5	4,301	0.01%
2021/12/08	0	0.00	3	80.80	80.60	-3	4,298	-0.07%
2021/12/07	2	79.70	2	80.15	80.50	0	4,267	0.00%
2021/12/03	1	79.50	0	0.00	79.30	1	4,265	0.02%
2021/12/01	1	78.71	2	78.10	79.40	-1	4,260	-0.02%
2021/11/30	4	79.28	0	0.00	78.10	4	4,272	0.09%
2021/11/26	3	79.67	0	0.00	79.40	3	4,117	0.07%
2021/11/24	0	80.50	1	80.30	80.30	-1	4,148	-0.02%
2021/11/23	2	80.25	0	0.00	80.10	2	4,174	0.05%
2021/11/22	3	80.47	5	80.44	80.20	-2	4,184	-0.05%
2021/11/19	1	80.80	0	0.00	80.80	1	4,171	0.02%
2021/11/18	0.1	81.00	0	0.00	81.10	0.1	4,187	0.00%
2021/11/17	10	80.75	0	0.00	81.00	10	4,171	0.24%
2021/11/16	1	81.30	0	0.00	81.10	1	4,202	0.02%
2021/11/15	1	81.60	1	81.50	81.30	0	4,246	0.00%
2021/11/12	0.5	81.40	7	81.23	81.50	-6.5	4,249	-0.15%
2021/11/10	1	80.70	1	80.90	80.50	0	4,245	0.00%
2021/11/09	0.4	80.97	0	80.70	80.60	0.4	4,233	0.01%
2021/11/08	0	0.00	1	80.80	80.70	-1	4,179	-0.02%
2021/11/04	1	80.10	0	0.00	80.60	1	4,162	0.02%
2021/11/03	2	80.05	0	0.00	80.40	2	4,186	0.05%
2021/11/02	2	80.35	0	0.00	80.30	2	4,242	0.05%
2021/11/01	0.2	80.93	2	81.05	80.70	-1.8	4,212	-0.04%
2021/10/29	4.6	80.37	1	80.60	80.50	3.6	4,206	0.09%
2021/10/28	4	80.73	0	81.10	80.80	4	4,156	0.10%
2021/10/27	2	80.98	0.4	81.00	81.10	1.7	4,157	0.04%
2021/10/26	4	81.20	0.2	80.90	81.20	3.8	4,144	0.09%
2021/10/25	1	80.90	0	0.00	80.90	1	4,131	0.02%
2021/10/22	1	81.50	2	81.20	81.20	-1	4,199	-0.02%
2021/10/20	1	81.60	2	81.95	82.20	-1	4,137	-0.02%
2021/10/19	2	82.20	1	82.70	82.00	1	4,113	0.02%
2021/10/14	3	82.20	0	0.00	82.10	3	4,171	0.07%
2021/10/13	0.3	83.67	0	0.00	82.40	0.3	4,189	0.01%
2021/10/12	1	82.20	1	82.90	83.10	0	4,141	0.00%
2021/10/08	0	0.00	7.2	84.48	84.40	-7.2	4,024	-0.18%
2021/10/07	0	0.00	8	84.13	84.20	-8	4,020	-0.20%
2021/10/06	3	83.57	5	83.32	83.50	-2	3,963	-0.05%
2021/10/01	6	82.68	5	82.20	82.00	1	3,923	0.03%
2021/09/30	1	83.50	0	0.00	83.90	1	3,882	0.03%
2021/09/29	0	84.40	3.2	84.06	83.50	-3.2	3,875	-0.08%
2021/09/28	4.1	84.05	0	0.00	84.40	4.1	3,867	0.11%
2021/09/27	0.2	83.00	8	83.43	83.70	-7.9	3,969	-0.20%
2021/09/24	0	0.00	1	82.40	82.20	-1	4,004	-0.02%
2021/09/23	0	0.00	1	81.00	81.30	-1	4,011	-0.02%
2021/09/22	4	80.75	1	80.50	80.50	3	4,018	0.07%
2021/09/16	0	0.00	1	83.60	83.50	-1	3,894	-0.03%
2021/09/06	2	82.80	1	82.30	82.20	1	4,240	0.02%
2021/09/03	1	82.80	2	82.80	83.00	-1	4,247	-0.02%
2021/09/01	3	82.83	0	0.00	83.10	3	4,298	0.07%
2021/08/31	3.2	83.03	0.2	84.10	84.10	3.1	4,317	0.07%
2021/08/30	1	83.40	0	0.00	83.90	1	4,287	0.02%
2021/08/27	1	82.10	2	82.10	82.50	-1	4,292	-0.02%
2021/08/25	0	0.00	0.2	81.60	81.60	-0.2	4,448	0.00%
2021/08/24	2	80.80	1	81.00	81.30	1	4,496	0.02%
2021/08/20	2	79.40	1	79.20	79.10	1	4,599	0.02%
2021/08/19	0	0.00	1	80.10	80.20	-1	4,678	-0.02%
2021/08/16	0	0.00	1	81.50	81.30	-1	4,736	-0.02%
2021/08/13	0.1	81.80	2	81.55	81.70	-1.9	4,798	-0.04%
2021/08/11	0	82.00	0.2	82.10	82.70	-0.1	4,900	0.00%
2021/08/10	0	0.00	2	82.70	82.00	-2	4,936	-0.04%
2021/08/09	1	82.30	2	83.10	83.00	-1	5,062	-0.02%
2021/08/06	8	83.63	1	83.60	83.70	7	5,090	0.14%
2021/08/05	0	0.00	3	83.00	83.10	-3	5,154	-0.06%
2021/08/04	0	0.00	3	83.07	83.10	-3	5,345	-0.06%
2021/08/03	1	82.50	0	0.00	83.10	1	5,428	0.02%
2021/08/02	0	83.00	6	82.98	83.30	-6	5,497	-0.11%
2021/07/30	2	82.40	0	0.00	82.20	2	5,650	0.04%
2021/07/29	2	81.90	5	81.88	81.90	-3	5,738	-0.05%
2021/07/28	13	80.46	3	80.77	81.20	10	5,801	0.17%
2021/07/27	8	80.89	5	81.10	80.60	3	5,853	0.05%
2021/07/26	1.2	83.42	1	83.50	83.20	0.2	5,844	0.00%
2021/07/23	0	0.00	1	84.90	84.20	-1	5,819	-0.02%
2021/07/22	0	0.00	1.1	84.11	84.20	-1.1	5,862	-0.02%
2021/07/21	1	82.80	3.1	83.20	82.90	-2.1	5,936	-0.04%
2021/07/20	15.2	83.54	0	0.00	83.30	15.2	5,925	0.26%
2021/07/19	1	84.60	0	0.00	85.00	1	5,918	0.02%
2021/07/16	0	0.00	1	85.30	85.70	-1	6,017	-0.02%
2021/07/15	4	85.35	5	85.44	85.30	-1	6,114	-0.02%
2021/07/13	0.4	85.40	6	85.25	85.40	-5.6	6,460	-0.09%
2021/07/12	1.5	85.07	4	85.40	85.00	-2.5	6,581	-0.04%
2021/07/09	1	84.30	2	84.60	85.10	-1	6,707	-0.01%
2021/07/08	10	85.50	1	86.40	85.60	9	6,717	0.13%
2021/07/07	3	86.10	0	0.00	85.80	3	6,778	0.04%
2021/07/06	1	86.60	20.1	87.00	86.80	-19.1	6,876	-0.28%
2021/07/05	2	86.15	2	86.10	86.50	0	6,920	0.00%
2021/07/02	13	86.20	13	86.51	85.10	0	6,888	0.00%
2021/07/01	1	85.20	4	85.18	85.00	-3	6,789	-0.04%
2021/06/30	1	84.60	5	84.60	84.70	-4	6,742	-0.06%
2021/06/29	1	84.20	1	84.20	84.60	0	6,760	0.00%
2021/06/28	2	85.00	0	0.00	85.00	2	6,763	0.03%
2021/06/25	0	0.00	1	85.50	84.60	-1	6,794	-0.01%
2021/06/24	1	84.00	0	0.00	84.40	1	6,788	0.01%
2021/06/23	5	83.80	0	0.00	84.50	5	6,814	0.07%
2021/06/22	1	83.40	0	0.00	83.30	1	6,792	0.01%
2021/06/18	16	83.64	5.1	83.51	83.30	10.9	6,803	0.16%
2021/06/17	1	85.10	0	0.00	85.30	1	6,680	0.01%
2021/06/16	0	0.00	1	86.10	86.10	-1	6,907	-0.01%
2021/06/15	12	85.45	1	85.40	85.20	11	6,967	0.16%
2021/06/09	1	85.60	1	85.20	85.60	0	7,140	0.00%
2021/06/07	0	0.00	0.4	87.95	87.60	-0.4	7,242	-0.01%
2021/06/04	3	87.73	0	0.00	87.70	3	7,251	0.04%
2021/06/03	1	88.90	1.1	89.27	88.50	-0.1	7,285	0.00%
2021/06/01	0	0.00	10	86.67	87.20	-10	7,390	-0.14%
2021/05/31	0	0.00	2	85.90	85.60	-2	7,517	-0.03%
2021/05/26	3	84.77	0	0.00	84.50	3	7,760	0.04%
2021/05/25	6	85.60	2	85.45	85.40	4	7,989	0.05%
2021/05/24	0	0.00	2	83.80	83.70	-2	8,031	-0.02%
2021/05/21	13	84.17	1	85.50	84.20	12	8,167	0.15%
2021/05/20	0	0.00	1	83.90	84.20	-1	8,134	-0.01%
2021/05/19	3	84.40	3	84.43	83.70	0	8,130	0.00%
2021/05/18	2	83.05	1	83.00	83.60	1	8,139	0.01%
2021/05/17	0	81.00	1	81.10	80.90	-1	8,238	-0.01%
2021/05/14	0	0.00	1	82.90	82.90	-1	8,149	-0.01%
2021/05/13	1.2	82.37	9	81.29	81.50	-7.8	8,098	-0.10%
2021/05/12	3	84.83	3	86.80	83.60	0	7,984	0.00%
2021/05/11	1	90.50	28	90.03	89.10	-27	7,814	-0.35%
2021/05/10	0	91.00	3	91.73	91.60	-3	7,731	-0.04%
2021/05/07	3	90.20	1	93.30	90.70	2	7,767	0.03%
2021/05/06	10	92.70	9	92.56	94.00	1	7,655	0.01%
2021/05/05	0	0.00	7	91.77	91.10	-7	7,561	-0.09%
2021/05/04	1	89.60	2	89.40	89.60	-1	7,555	-0.01%
2021/05/03	0	0.00	0.1	91.20	90.30	-0.1	7,443	0.00%
2021/04/29	1	91.01	3	91.70	90.90	-2	7,436	-0.03%
2021/04/28	0	0.00	0.4	91.80	91.90	-0.4	7,453	0.00%
2021/04/27	0	0.00	2	93.00	93.00	-2	7,564	-0.03%
2021/04/23	2.4	91.93	4	92.83	92.80	-1.6	7,549	-0.02%
2021/04/22	6	93.33	8	93.91	93.20	-2	7,563	-0.03%
2021/04/21	3	93.13	10	93.20	93.00	-7	7,472	-0.09%
2021/04/20	1.3	94.65	4.2	94.74	94.80	-2.9	7,421	-0.04%
2021/04/19	2.2	95.04	4.1	94.53	95.20	-1.9	7,363	-0.03%
2021/04/16	1.2	91.80	5	91.70	92.00	-3.8	7,156	-0.05%
2021/04/15	3	89.77	4	89.80	90.10	-1	7,145	-0.01%
2021/04/14	1	88.50	2	88.40	88.30	-1	7,133	-0.01%
2021/04/13	6.3	88.70	0.3	88.90	88.40	6	7,141	0.08%
2021/04/12	0.2	88.80	2	89.70	88.60	-1.8	7,135	-0.03%
2021/04/09	0.1	88.40	10	88.13	88.50	-9.9	7,101	-0.14%
2021/04/08	8	87.19	1	87.10	87.30	7	7,170	0.10%
2021/04/07	3	87.03	1	87.50	87.50	2	7,388	0.03%
2021/04/06	0	0.00	2.1	87.92	87.80	-2.1	7,439	-0.03%
2021/04/01	2	87.25	1	87.00	87.00	1	7,467	0.01%
2021/03/31	1	87.30	0	0.00	87.60	1	7,451	0.01%
2021/03/30	1	87.50	0	0.00	87.70	1	7,437	0.01%
2021/03/29	0.2	87.40	4	87.60	87.90	-3.8	7,428	-0.05%
2021/03/26	0	0.00	8	86.64	87.20	-8	7,501	-0.11%
2021/03/25	2	85.25	3	85.90	85.90	-1	7,615	-0.01%
2021/03/24	2	85.40	2	86.20	85.10	0	7,679	0.00%
2021/03/23	0	0.00	1	86.20	86.10	-1	7,694	-0.01%
2021/03/22	0	0.00	5.4	85.96	86.20	-5.4	7,707	-0.07%
2021/03/19	7	85.07	1	85.00	84.20	6	7,703	0.08%
2021/03/18	15	87.50	3	87.47	87.00	12	7,486	0.16%
2021/03/17	6	86.92	0	0.00	86.90	6	7,424	0.08%
2021/03/16	1	87.00	4	87.30	87.90	-3	7,400	-0.04%
2021/03/15	1	88.60	0.1	88.30	88.10	0.9	7,381	0.01%
2021/03/11	1	89.00	4	90.20	89.00	-3	7,410	-0.04%
2021/03/10	2	88.70	0	0.00	88.80	2	7,383	0.03%
2021/03/09	0	0.00	2	88.50	88.50	-2	7,416	-0.03%
2021/03/08	2.1	88.32	3	89.67	88.00	-0.9	7,419	-0.01%
2021/03/05	1	87.50	5.1	88.21	87.40	-4.1	7,304	-0.06%
2021/03/04	16	88.74	4	88.35	88.30	12	7,470	0.16%
2021/03/03	0	0.00	5	87.76	87.90	-5	7,377	-0.07%
2021/03/02	3	87.50	4	87.10	86.30	-1	7,311	-0.01%
2021/02/26	11.3	87.35	8	86.60	86.00	3.3	7,282	0.05%
2021/02/25	7	87.40	10.1	87.66	88.60	-3.1	7,071	-0.04%
2021/02/24	2	85.90	25	86.45	85.90	-23	6,902	-0.33%
2021/02/23	16	84.83	4.2	84.58	85.40	11.8	6,857	0.17%
2021/02/22	6	83.67	7	84.20	83.30	-1	6,808	-0.01%
2021/02/19	2	82.90	3	82.70	83.00	-1	7,027	-0.01%
2021/02/18	2	83.25	45.2	83.69	83.30	-43.2	7,111	-0.61%
2021/02/17	45	81.46	2	82.75	83.50	43	7,264	0.59%
2021/02/05	4	80.00	0	0.00	79.90	4	7,200	0.06%
2021/02/03	0	0.00	5	80.60	80.90	-5	7,658	-0.07%
2021/02/02	0.1	79.70	0	0.00	79.40	0.1	7,894	0.00%
2021/02/01	5	78.00	0	0.00	78.10	5	7,932	0.06%
2021/01/29	1	79.00	0	0.00	77.40	1	7,936	0.01%
2021/01/28	1	79.70	10.1	79.66	79.50	-9.1	7,859	-0.12%
2021/01/27	5	80.50	2	80.35	80.10	3	7,863	0.04%
2021/01/26	1	80.50	0	0.00	80.50	1	7,891	0.01%
2021/01/25	12	81.51	4	82.08	82.10	8	7,821	0.10%
2021/01/21	1	81.00	14	81.26	80.90	-13	7,803	-0.17%
2021/01/20	4.1	81.32	6	82.27	81.00	-1.9	7,748	-0.03%
2021/01/19	5	83.12	1	83.10	83.10	4	7,614	0.05%
2021/01/18	8	82.23	1	82.20	82.10	7	7,650	0.09%
2021/01/15	1	84.00	1.2	83.97	83.90	-0.2	7,588	0.00%
2021/01/14	2	85.65	0	0.00	85.40	2	7,572	0.03%
2021/01/13	0	0.00	1.5	86.20	85.90	-1.5	7,556	-0.02%
2021/01/12	1	85.30	14	85.29	85.50	-13	7,542	-0.17%
2021/01/11	6	85.83	10	85.60	86.30	-4	7,482	-0.05%
2021/01/08	10	85.79	8	86.26	86.30	2	7,443	0.03%
2021/01/07	11	84.94	9	85.07	85.80	2	7,358	0.03%
2021/01/06	2	83.00	4	83.25	83.30	-2	7,235	-0.03%
2021/01/05	5	83.70	8	83.18	83.30	-3	7,177	-0.04%
2021/01/04	1	84.10	2.8	84.89	84.60	-1.8	7,178	-0.03%
2020/12/31	2	84.80	1	84.70	84.70	1	7,087	0.01%
2020/12/30	2.1	84.50	8.2	83.48	84.50	-6.1	6,929	-0.09%
2020/12/25	1	79.20	2	79.20	79.60	-1	6,579	-0.02%
2020/12/23	1.1	79.21	0	0.00	79.10	1.1	6,586	0.02%
2020/12/22	3	80.53	5.2	80.46	79.70	-2.2	6,595	-0.03%
2020/12/21	1	81.00	33	80.00	81.00	-32	6,643	-0.48%
2020/12/18	0.2	78.75	0	0.00	78.30	0.2	6,524	0.00%
2020/12/17	2	78.80	1	79.40	79.30	1	6,513	0.02%
2020/12/16	3	78.40	1	79.00	79.80	2	6,563	0.03%
2020/12/15	1	77.90	2	78.70	78.30	-1	6,848	-0.01%
2020/12/11	0	0.00	15	79.85	79.00	-15	6,829	-0.22%
2020/12/10	0.1	78.96	17	78.79	79.30	-16.9	6,844	-0.25%
2020/12/09	0.4	79.10	4	79.03	79.30	-3.6	6,887	-0.05%
2020/12/08	4	78.98	0	0.00	79.00	4	6,885	0.06%
2020/12/07	0.8	79.68	3.3	79.45	79.70	-2.5	6,861	-0.04%
2020/12/04	3	79.97	31.3	80.16	80.10	-28.3	6,826	-0.41%
2020/12/03	7	79.80	0	0.00	79.60	7	6,858	0.10%
2020/12/02	2.1	78.78	0	0.00	78.90	2.1	6,854	0.03%
2020/12/01	1	78.10	2	78.80	78.90	-1	6,817	-0.01%
2020/11/30	26	77.42	5	79.08	77.00	21	6,774	0.31%
2020/11/26	0	0.00	4	79.37	79.70	-4	6,504	-0.06%
2020/11/25	1	79.40	2	79.65	79.30	-1	6,603	-0.02%
2020/11/24	5.3	79.45	0	0.00	78.90	5.3	6,564	0.08%
2020/11/23	3	80.27	21	80.19	80.00	-18	6,491	-0.28%
2020/11/19	1	79.80	21	79.48	79.80	-20	6,351	-0.31%
2020/11/18	2	79.60	5	79.74	79.40	-3	6,255	-0.05%
2020/11/17	9.1	77.54	20	77.78	78.00	-10.9	6,029	-0.18%
2020/11/16	3	78.13	4	78.05	77.80	-1	5,975	-0.02%
2020/11/13	1	76.20	1.1	76.87	76.90	-0.1	5,785	0.00%
2020/11/12	3.3	76.75	3	77.27	76.90	0.3	5,729	0.00%
2020/11/11	12	76.36	38	76.69	78.00	-26	5,629	-0.46%
2020/11/10	0	0.00	23	74.00	74.20	-23	5,280	-0.44%
2020/11/09	2	72.00	3	72.20	71.90	-1	5,044	-0.02%
2020/11/05	3	71.00	5	70.90	71.30	-2	5,065	-0.04%
2020/11/04	0	0.00	6	71.08	71.00	-6	5,072	-0.12%
2020/11/03	1	70.30	15	70.27	70.40	-14	5,047	-0.28%
2020/11/02	4	69.50	2.1	69.65	69.80	1.9	5,055	0.04%
2020/10/30	2	68.50	0	0.00	68.80	2	5,087	0.04%
2020/10/29	10	69.01	0	0.00	68.70	10	5,060	0.20%
2020/10/28	0	0.00	7	70.20	70.00	-7	5,133	-0.14%
2020/10/27	0	0.00	13	70.48	70.30	-13	5,170	-0.25%
2020/10/26	8	70.31	15	70.08	70.30	-7	5,183	-0.14%
2020/10/22	0.4	68.90	0	0.00	69.30	0.4	5,310	0.01%
2020/10/16	0	0.00	10	69.30	69.00	-10	5,415	-0.18%
2020/10/14	1	69.00	1	69.80	68.80	0	5,396	0.00%
2020/10/13	12	69.07	3.3	69.24	69.30	8.7	5,404	0.16%
2020/10/12	0.4	70.00	3.4	69.97	70.00	-3	5,398	-0.06%
2020/10/08	0	0.00	1	69.10	69.20	-1	5,371	-0.02%
2020/10/07	0	0.00	2	69.00	68.80	-2	5,395	-0.04%
2020/10/06	0.1	69.40	3	69.13	69.40	-2.9	5,437	-0.05%
2020/10/05	0	0.00	3	68.67	68.50	-3	5,517	-0.05%
2020/09/30	2	67.90	0	0.00	67.70	2	5,557	0.04%
2020/09/29	3	67.93	0	0.00	67.80	3	5,596	0.05%
2020/09/28	1	67.50	0	0.00	67.50	1	5,668	0.02%
2020/09/24	8	67.10	6	66.80	66.80	2	5,685	0.04%
2020/09/23	1	68.30	21	68.00	68.00	-20	5,564	-0.36%
2020/09/22	11	68.68	6	68.60	68.30	5	5,702	0.09%
2020/09/21	4	70.38	0	0.00	70.20	4	5,821	0.07%
2020/09/18	7	69.87	18	69.79	69.70	-11	5,952	-0.18%
2020/09/15	4.2	67.90	0	0.00	68.00	4.2	6,007	0.07%
2020/09/14	6	68.07	0	0.00	68.30	6	6,159	0.10%
2020/09/11	2	68.35	1	69.00	68.80	1	6,120	0.02%
2020/09/09	0.3	70.00	0	0.00	69.80	0.3	6,183	0.01%
2020/09/08	2	70.75	3	70.43	70.60	-1	6,248	-0.02%
2020/09/07	0	0.00	2	68.80	69.00	-2	6,211	-0.03%
2020/09/04	2.3	67.69	0	0.00	67.70	2.3	6,281	0.04%
2020/09/03	2	67.80	0	0.00	68.20	2	6,344	0.03%
2020/09/02	3	67.50	1.4	67.49	67.60	1.6	6,405	0.03%
2020/09/01	1	68.00	0.1	68.30	68.00	0.9	6,522	0.01%
2020/08/31	3.1	68.34	0	0.00	67.80	3.1	6,544	0.05%
2020/08/28	1	69.60	0	0.00	69.90	1	6,465	0.02%
2020/08/27	1	69.30	0	0.00	69.50	1	6,597	0.02%
2020/08/20	3	69.73	2	70.05	69.30	1	6,776	0.01%
2020/08/18	1	71.90	0	0.00	72.00	1	6,828	0.01%
2020/08/17	8	71.50	3	71.93	72.30	5	6,891	0.07%
2020/08/14	0	0.00	5	71.28	71.50	-5	6,878	-0.07%
2020/08/13	7	71.24	0	0.00	71.40	7	6,919	0.10%
2020/08/12	0	70.90	0	0.00	70.70	0	6,980	0.00%
2020/08/11	21	71.20	1	71.40	71.00	20	6,991	0.29%
2020/08/07	0	0.00	3	69.20	69.10	-3	6,985	-0.04%
2020/08/06	4	68.80	0	0.00	68.60	4	6,972	0.06%
2020/08/05	2	67.30	4	67.88	68.20	-2	7,000	-0.03%
2020/08/03	3	66.67	0	0.00	66.60	3	7,102	0.04%
2020/07/31	1	67.70	2	67.60	67.40	-1	7,062	-0.01%
2020/07/30	3	67.83	10	67.36	67.80	-7	7,082	-0.10%
2020/07/29	6	67.50	5	67.40	67.30	1	7,097	0.01%
2020/07/28	4	67.43	0	0.00	67.50	4	7,182	0.06%
2020/07/27	8	68.69	0	0.00	68.40	8	7,270	0.11%
2020/07/24	4.2	70.01	7	69.71	69.80	-2.8	7,267	-0.04%
2020/07/23	4	70.78	0	0.00	70.60	4	7,237	0.06%
2020/07/22	0	0.00	0	71.50	71.40	0	7,313	0.00%
2020/07/21	0	0.00	1	71.50	71.40	-1	7,343	-0.01%
2020/07/20	2	70.60	20	70.70	71.00	-18	7,410	-0.24%
2020/07/17	11	71.11	0	0.00	71.00	11	7,470	0.15%
2020/07/15	1	71.00	0	0.00	71.40	1	7,591	0.01%
2020/07/14	0	0.00	22.1	71.01	71.00	-22.1	7,625	-0.29%
2020/07/13	4	71.08	1	71.10	71.00	3	7,686	0.04%
2020/07/10	2	71.10	5	70.98	71.00	-3	7,723	-0.04%
2020/07/09	0	0.00	3	72.17	72.00	-3	7,708	-0.04%
2020/07/08	6	72.35	9	72.48	72.30	-3	7,694	-0.04%
2020/07/07	4	72.70	0	0.00	72.70	4	7,688	0.05%
2020/07/06	1	73.50	6	73.40	73.30	-5	7,677	-0.07%
2020/07/03	0	0.00	1	73.20	73.40	-1	7,705	-0.01%
2020/07/02	1	72.90	1	73.40	72.80	0	7,801	0.00%
2020/07/01	8	71.94	0	0.00	72.50	8	7,861	0.10%
2020/06/30	70	75.42	0.7	75.70	75.70	69.3	7,763	0.89%
2020/06/29	21	74.91	49.5	74.92	75.00	-28.4	7,660	-0.37%
2020/06/24	7	75.51	0.4	75.70	75.50	6.6	7,519	0.09%
2020/06/23	1	74.50	1	75.00	75.00	0	7,429	0.00%
2020/06/22	2	74.30	148	74.16	74.10	-146	7,347	-1.99%	大賣/鉅額交易
2020/06/19	22	73.37	0	0.00	73.10	22	7,323	0.30%
2020/06/18	19	73.80	0	0.00	73.80	19	7,230	0.26%
2020/06/17	151	73.72	11.4	73.68	73.90	139.6	7,346	1.90%	大買/鉅額交易
2020/06/16	6	73.55	0	0.00	73.90	6	7,547	0.08%
2020/06/15	2	73.30	2	73.90	73.20	0	7,730	0.00%
2020/06/12	3	73.80	0	0.00	74.20	3	7,939	0.04%
2020/06/11	18	75.88	5	75.34	75.30	13	8,074	0.16%
2020/06/09	2	76.85	3	76.90	77.00	-1	8,344	-0.01%
2020/06/08	0	0.00	12	76.36	76.80	-12	8,429	-0.14%
2020/06/05	1	75.40	21	75.49	75.60	-20	8,369	-0.24%
2020/06/04	2.3	75.10	30	74.70	75.10	-27.7	8,403	-0.33%
2020/06/03	0	0.00	12	74.35	74.90	-12	8,517	-0.14%
2020/06/02	1	73.20	7	73.00	73.20	-6	8,431	-0.07%
2020/06/01	1	72.50	1	73.20	72.50	0	8,458	0.00%
2020/05/29	2	71.80	1	71.90	72.00	1	8,442	0.01%
2020/05/28	2	72.10	0	0.00	72.00	2	8,344	0.02%
2020/05/27	3	72.57	0	73.00	72.60	3	8,388	0.04%
2020/05/26	5	72.20	2	73.10	72.70	3	8,444	0.04%
2020/05/25	25	72.19	15	71.40	71.90	10	8,529	0.12%
2020/05/22	2.4	72.57	5.1	72.31	72.20	-2.7	8,514	-0.03%
2020/05/21	0	0.00	5	73.60	73.70	-5	8,494	-0.06%
2020/05/20	31	73.50	1	73.00	73.20	30	8,456	0.35%
2020/05/19	0	0.00	2	73.10	73.20	-2	8,431	-0.02%
2020/05/15	14	72.83	2	72.50	72.30	12	8,326	0.14%
2020/05/14	5	72.68	6	72.62	72.60	-1	8,281	-0.01%
2020/05/13	1	72.90	3	72.90	73.90	-2	8,218	-0.02%
2020/05/12	5	73.60	0	0.00	73.40	5	8,200	0.06%
2020/05/11	2	75.25	5	75.30	74.70	-3	8,123	-0.04%
2020/05/08	5	73.70	5	73.80	73.70	0	8,029	0.00%
2020/05/07	3	72.70	0	0.00	72.80	3	7,971	0.04%
2020/05/06	6	72.93	0	0.00	72.60	6	7,925	0.08%
2020/05/05	9.2	73.35	34	72.77	72.80	-24.8	7,947	-0.31%
2020/05/04	12	72.50	10	73.20	72.90	2	7,968	0.03%
2020/04/30	20	75.42	19	75.02	75.90	1	7,851	0.01%
2020/04/29	1	70.90	7	71.53	71.80	-6	7,706	-0.08%
2020/04/28	45	70.70	0	0.00	70.40	45	7,663	0.59%
2020/04/27	0.1	70.40	3	70.10	70.20	-2.9	7,813	-0.04%
2020/04/24	1	68.30	0	0.00	68.30	1	7,728	0.01%
2020/04/23	1	68.60	0	0.00	68.70	1	7,685	0.01%
2020/04/22	6	68.24	1	68.50	68.30	5	7,579	0.07%
2020/04/21	4	69.18	1	68.90	68.90	3	7,531	0.04%
2020/04/17	3	71.60	0	0.00	71.10	3	7,388	0.04%
2020/04/16	3	70.73	30	70.82	70.80	-27	7,322	-0.37%
2020/04/15	0	0.00	15.2	71.57	72.00	-15.2	7,231	-0.21%
2020/04/14	0	0.00	2	71.35	71.40	-2	7,200	-0.03%
2020/04/13	2	70.20	2	70.50	70.00	0	7,167	0.00%
2020/04/10	0	0.00	1	70.90	71.00	-1	7,172	-0.01%
2020/04/08	2	70.70	13	70.48	70.90	-11	7,095	-0.16%
2020/04/07	0	0.00	62	69.48	69.90	-62	7,022	-0.88%
2020/04/06	16	67.41	33	68.26	68.00	-17	6,954	-0.24%
2020/04/01	11	67.05	0	0.00	66.20	11	6,876	0.16%
2020/03/30	37	65.52	2	66.40	67.70	35	6,689	0.52%
2020/03/27	22	68.80	0	0.00	68.00	22	6,622	0.33%
2020/03/26	0.4	69.00	6	67.85	68.50	-5.7	6,591	-0.09%
2020/03/25	55.2	68.03	11	68.36	68.50	44.2	6,632	0.67%
2020/03/24	0	0.00	4	65.55	65.20	-4	6,555	-0.06%
2020/03/23	8	61.30	0	0.00	62.00	8	6,519	0.12%
2020/03/20	26.2	61.50	2	61.90	65.10	24.2	6,384	0.38%
2020/03/19	31	59.32	21	59.96	59.30	10	6,141	0.16%
2020/03/18	25	62.79	1	64.50	61.70	24	5,924	0.41%
2020/03/17	5	66.84	2	66.50	66.20	3	5,653	0.05%
2020/03/16	26	70.08	3	70.50	69.20	23	5,448	0.42%
2020/03/13	1	69.50	0	0.00	72.30	1	5,261	0.02%
2020/03/12	2	75.25	1	77.20	75.10	1	4,944	0.02%
2020/03/11	0.3	77.90	0	0.00	77.50	0.3	4,766	0.01%
2020/03/10	4	77.50	2	77.25	77.60	2	4,705	0.04%
2020/03/09	8	77.94	1	78.30	77.70	7	4,600	0.15%
2020/03/06	9	80.53	1	81.90	80.50	8	4,392	0.18%
2020/03/05	1	81.80	1	81.90	82.00	0	4,357	0.00%
2020/03/04	0.3	82.00	1	81.40	81.80	-0.7	4,328	-0.02%
2020/03/03	9.1	81.19	0	0.00	80.80	9.1	4,312	0.21%
2020/03/02	6	81.15	0	0.00	81.00	6	4,251	0.14%
2020/02/27	7.3	81.29	1	81.30	82.20	6.3	4,352	0.14%
2020/02/26	3	81.73	0	0.00	81.20	3	4,295	0.07%
2020/02/25	3	82.57	0	0.00	82.60	3	4,166	0.07%
2020/02/24	4	83.33	0	0.00	83.10	4	4,121	0.10%
2020/02/21	4	84.55	2	84.30	84.40	2	4,092	0.05%
2020/02/20	2	84.50	0	0.00	84.40	2	4,128	0.05%
2020/02/19	4	85.63	4.4	85.51	85.40	-0.4	4,124	-0.01%
2020/02/18	3	84.23	0	0.00	84.70	3	4,142	0.07%
2020/02/14	0	0.00	3	85.33	85.20	-3	4,164	-0.07%
2020/02/12	0	0.00	0.1	85.00	84.90	-0.1	4,204	0.00%
2020/02/11	2	84.00	2	84.00	83.90	0	4,218	0.00%
2020/02/07	1.3	83.85	0	0.00	84.00	1.3	4,269	0.03%
2020/02/06	3	84.30	6	83.80	84.30	-3	4,328	-0.07%
2020/02/05	3	82.30	3	82.50	82.50	0	4,278	0.00%
2020/02/04	0.1	84.10	0	0.00	83.50	0.1	4,207	0.00%
2020/02/03	3	83.43	4	83.78	83.80	-1	4,208	-0.02%
2020/01/31	2	85.00	0	0.00	84.90	2	4,171	0.05%
2020/01/30	4	85.13	0	0.00	84.70	4	4,124	0.10%
2020/01/20	0	0.00	3	88.73	88.20	-3	3,939	-0.08%
2020/01/17	2.3	87.83	0	0.00	88.00	2.3	3,937	0.06%
2020/01/16	1	87.10	0	0.00	87.20	1	3,966	0.03%
2020/01/15	1	87.10	0	0.00	87.30	1	4,006	0.02%
2020/01/14	1	87.50	1	87.90	87.90	0	4,011	0.00%
2020/01/10	0	0.00	0.2	87.50	87.10	-0.2	4,008	0.00%
2020/01/08	2	86.80	0	0.00	86.60	2	4,066	0.05%
2020/01/07	3	87.40	0	0.00	87.40	3	4,027	0.07%
2020/01/06	2	88.55	2	88.90	88.50	0	4,002	0.00%
2020/01/03	1	87.50	6	88.18	88.60	-5	4,008	-0.12%
2020/01/02	1	87.60	0	0.00	87.70	1	4,006	0.02%
2019/12/31	1.2	87.93	4	87.90	87.50	-2.8	3,986	-0.07%
2019/12/27	10	89.30	3	89.20	89.10	7	3,972	0.18%
2019/12/25	0	0.00	1.3	88.76	88.90	-1.3	4,035	-0.03%
2019/12/24	2	89.40	0	0.00	89.00	2	4,071	0.05%
2019/12/23	1	89.00	3.1	89.18	89.40	-2.1	4,086	-0.05%
2019/12/20	0	0.00	1	88.10	88.90	-1	4,095	-0.02%
2019/12/19	1	88.00	0	0.00	88.00	1	4,049	0.02%
2019/12/18	0.2	88.60	2	88.45	88.30	-1.8	4,047	-0.04%
2019/12/17	4	87.65	1	88.20	88.20	3	4,054	0.07%
2019/12/13	0	0.00	0	87.50	86.90	0	4,059	0.00%
2019/12/11	2	86.40	0	0.00	86.70	2	4,204	0.05%
2019/12/06	2	86.70	0	0.00	86.70	2	4,267	0.05%
2019/12/05	2	87.30	0	0.00	86.60	2	4,293	0.05%
2019/12/04	0	0.00	0.1	87.20	87.10	-0.1	4,285	0.00%
2019/12/03	2	87.10	0	0.00	87.00	2	4,345	0.05%
2019/11/27	0	0.00	1	88.00	88.30	-1	4,457	-0.02%
2019/11/26	2	88.10	2	88.65	88.10	0	4,463	0.00%
2019/11/25	0	0.00	1	87.70	87.80	-1	4,310	-0.02%
2019/11/22	0	0.00	4	86.90	87.40	-4	4,417	-0.09%
2019/11/21	3	86.53	0	0.00	86.60	3	4,477	0.07%
2019/11/20	2	86.65	4	86.50	86.50	-2	4,467	-0.04%
2019/11/19	3	87.00	0	0.00	87.00	3	4,468	0.07%
2019/11/15	9	87.70	0	0.00	87.40	9	4,500	0.20%
2019/11/13	2	87.45	0	0.00	87.20	2	4,575	0.04%
2019/11/11	2	87.70	0	0.00	87.50	2	4,695	0.04%
2019/11/08	1	88.70	0	0.00	88.70	1	4,746	0.02%
2019/11/07	1	89.00	1	89.50	89.40	0	4,875	0.00%
2019/11/06	1	89.70	1.4	89.90	89.90	-0.4	4,961	-0.01%
2019/11/05	6	90.08	10	90.36	90.70	-4	5,016	-0.08%
2019/11/04	0.4	90.20	0	0.00	90.10	0.4	5,109	0.01%
2019/10/31	0	0.00	1	89.80	88.60	-1	5,291	-0.02%
2019/10/28	2	88.45	0	0.00	88.90	2	5,368	0.04%
2019/10/25	0	0.00	0.1	89.00	88.80	-0.1	5,463	0.00%
2019/10/24	0	0.00	1	89.40	89.40	-1	5,507	-0.02%
2019/10/23	0	0.00	2	89.00	88.50	-2	5,500	-0.04%
2019/10/21	1	88.30	0	0.00	88.20	1	5,502	0.02%
2019/10/16	0	0.00	1	88.00	88.00	-1	5,509	-0.02%
2019/10/15	2	87.90	1	88.00	88.20	1	5,509	0.02%
2019/10/14	0	0.00	5	88.00	88.00	-5	5,531	-0.09%
2019/10/09	3	86.57	0	0.00	86.40	3	5,572	0.05%
2019/10/04	1	86.30	0	0.00	86.40	1	5,658	0.02%
2019/10/03	1	86.60	0	0.00	86.40	1	5,681	0.02%
2019/10/02	1	87.00	0	0.00	87.10	1	5,734	0.02%
2019/09/27	2	87.00	0	0.00	86.70	2	5,779	0.03%
2019/09/26	0	88.30	0	0.00	87.80	0	5,789	0.00%
2019/09/25	1	88.00	0	0.00	88.30	1	5,841	0.02%
2019/09/24	3	88.80	1	88.70	88.80	2	5,871	0.03%
2019/09/20	0	0.00	1	89.70	90.50	-1	5,912	-0.02%
2019/09/18	1	89.60	0	0.00	90.30	1	6,252	0.02%
2019/09/17	2	90.20	0	0.00	90.10	2	6,305	0.03%
2019/09/16	9	91.53	4	92.20	91.50	5	6,405	0.08%
2019/09/12	7	89.11	0	0.00	89.20	7	6,316	0.11%
2019/09/09	1	88.30	0	0.00	88.40	1	6,387	0.02%
2019/09/05	0	0.00	5	89.26	89.50	-5	6,414	-0.08%
2019/09/04	1	87.60	1	88.00	87.60	0	6,405	0.00%
2019/09/03	0	0.00	1	87.40	86.80	-1	6,397	-0.02%
2019/09/02	1	87.50	5	87.96	87.50	-4	6,379	-0.06%
2019/08/30	0	0.00	2	87.60	88.10	-2	6,415	-0.03%
2019/08/29	0	0.00	1	86.00	85.90	-1	6,386	-0.02%
2019/08/28	4	85.30	3	85.50	85.10	1	6,440	0.02%
2019/08/27	4	85.78	3	85.80	85.50	1	6,463	0.02%
2019/08/23	2	86.50	0	0.00	87.00	2	6,314	0.03%
2019/08/22	0.6	87.00	0	0.00	86.70	0.6	6,301	0.01%
2019/08/21	2	87.35	4	87.70	86.90	-2	6,410	-0.03%
2019/08/19	4	86.40	0	0.00	86.20	4	6,358	0.06%
2019/08/15	3	85.63	2	85.40	85.30	1	6,293	0.02%
2019/08/14	0	0.00	1.5	87.20	86.50	-1.5	6,295	-0.02%
2019/08/13	1	86.40	0	0.00	86.30	1	6,275	0.02%
2019/08/12	2	86.95	2.3	86.53	86.10	-0.3	6,185	0.00%
2019/08/08	7	88.71	4	88.50	88.60	3	6,104	0.05%
2019/08/06	4	88.80	0	0.00	89.20	4	6,044	0.07%
2019/08/05	1	92.50	0	0.00	90.60	1	5,914	0.02%
2019/08/02	2	92.00	1	91.90	92.00	1	5,867	0.02%
2019/08/01	1	93.70	0	0.00	93.90	1	5,898	0.02%
2019/07/31	1	95.00	0	0.00	95.00	1	5,872	0.02%
2019/07/30	1	95.70	0	0.00	95.10	1	5,894	0.02%
2019/07/29	2	95.30	1	95.60	95.30	1	5,901	0.02%
2019/07/26	1	96.00	0	0.00	96.00	1	5,840	0.02%
2019/07/25	2	96.30	0.3	96.50	96.10	1.7	5,895	0.03%
2019/07/24	1	96.10	0	0.00	96.20	1	5,912	0.02%
2019/07/22	1	96.80	0	0.00	96.50	1	5,937	0.02%
2019/07/19	2	96.50	0	0.00	96.50	2	5,955	0.03%
2019/07/17	3	97.10	0	0.00	97.10	3	6,011	0.05%
2019/07/15	0	0.00	3	98.07	97.80	-3	5,970	-0.05%
2019/07/12	22	98.41	0	0.00	98.40	22	5,959	0.37%
2019/07/11	2	98.55	1	98.40	98.30	1	5,994	0.02%
2019/07/09	1	98.50	0	0.00	98.50	1	6,002	0.02%
2019/07/08	8	98.84	1	99.00	99.00	7	6,010	0.12%
2019/07/05	6	99.87	1	100.00	100.00	5	5,972	0.08%
2019/07/04	1	100.00	0	0.00	100.00	1	5,979	0.02%
2019/07/03	4	100.63	0	0.00	100.50	4	6,028	0.07%
2019/07/02	1	100.50	0	0.00	100.50	1	6,120	0.02%
2019/07/01	4	102.63	0	0.00	102.00	4	6,077	0.07%
2019/06/27	1	103.50	249	104.00	104.00	-248	6,033	-4.11%	大賣/鉅額交易
2019/06/26	169	102.80	0	0.00	102.00	169	5,990	2.82%	大買/鉅額交易
2019/06/25	88	110.05	7	111.00	110.00	81	5,780	1.40%
2019/06/24	4	111.50	2	110.50	111.00	2	5,627	0.04%
2019/06/21	1	110.00	0	0.00	110.00	1	5,539	0.02%
2019/06/20	0	0.00	2	111.00	111.00	-2	5,398	-0.04%
2019/06/18	0	0.00	1	111.00	111.50	-1	5,261	-0.02%
2019/06/14	1	110.50	0	110.50	110.50	1	5,284	0.02%
2019/06/13	2	109.00	0	0.00	110.50	2	5,258	0.04%
2019/06/12	3	109.50	1	109.00	109.50	2	5,282	0.04%
2019/05/30	0	0.00	2	106.50	107.00	-2	5,227	-0.04%
2019/05/29	0.7	106.50	0.8	106.50	106.50	-0.1	5,294	0.00%
2019/05/22	1	107.00	0	0.00	107.00	1	5,445	0.02%
2019/05/09	1	107.00	0	0.00	106.00	1	5,809	0.02%
2019/05/08	3	109.00	1	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	1	110.50	0	0.00	111.00	1	5,640	0.02%
2019/04/29	0	0.00	0.1	111.00	111.00	-0.1	5,484	0.00%
2019/04/26	0	0.00	1	110.50	110.50	-1	5,486	-0.02%
2019/04/17	2	108.00	0	0.00	108.50	2	5,755	0.03%
2019/04/16	3	108.00	0	0.00	108.50	3	5,816	0.05%
2019/04/10	1	108.50	0	0.00	108.50	1	5,812	0.02%
2019/04/09	1	109.00	0	0.00	109.00	1	5,818	0.02%
2019/04/03	1	109.00	0	0.00	109.00	1	5,616	0.02%
2019/04/01	2	111.00	0	0.00	110.00	2	5,701	0.04%
2019/03/29	0	0.00	1	110.50	112.00	-1	5,621	-0.02%
2019/03/28	1	109.50	0	0.00	109.50	1	5,587	0.02%
2019/03/27	1	109.50	0	0.00	110.00	1	5,571	0.02%
2019/03/21	0	0.00	1	109.00	109.50	-1	5,565	-0.02%
2019/03/19	0	0.00	3	110.00	109.50	-3	5,527	-0.05%
2019/03/18	0	0.00	14	109.46	109.50	-14	5,513	-0.25%
2019/03/13	0	0.00	2	108.50	108.00	-2	5,511	-0.04%
2019/03/12	3	108.67	2	109.00	108.50	1	5,571	0.02%
2019/03/11	0	0.00	1	108.00	108.00	-1	5,615	-0.02%
2019/03/08	2	109.00	2	109.25	108.50	0	5,630	0.00%
2019/03/06	0	0.00	1	107.50	107.50	-1	5,667	-0.02%
2019/03/05	0	0.00	1	106.00	106.50	-1	5,723	-0.02%
2019/03/04	4	106.00	0	0.00	106.50	4	5,751	0.07%
2019/02/20	1	104.50	0	0.00	105.50	1	5,489	0.02%
2019/02/19	0	0.00	0.1	104.50	104.50	-0.1	5,400	0.00%
2019/02/18	1	104.00	0	0.00	104.00	1	5,382	0.02%
2019/02/15	0	0.00	1	104.00	104.00	-1	5,318	-0.02%
2019/02/14	1	104.50	8	104.00	104.00	-7	5,278	-0.13%
2019/02/13	10	103.05	1	103.50	103.50	9	5,214	0.17%
2019/02/12	1	104.50	1	105.00	104.50	0	5,184	0.00%
2019/02/11	8	103.81	5	107.00	103.50	3	5,174	0.06%
2019/01/30	3	106.50	3	106.50	106.50	0	5,078	0.00%
2019/01/29	1	107.00	0	0.00	106.00	1	5,050	0.02%
2019/01/28	3	107.50	3	107.00	107.50	0	5,012	0.00%
2019/01/25	0	0.00	1	107.00	107.50	-1	5,091	-0.02%
2019/01/24	4	105.00	3	105.33	105.00	1	5,109	0.02%
2019/01/23	5	106.50	5	107.50	106.50	0	5,141	0.00%
2019/01/21	1	107.00	1	108.00	108.00	0	5,171	0.00%
2019/01/16	5	105.50	5	105.50	105.50	0	5,351	0.00%
2019/01/15	5	106.00	5	106.50	106.00	0	5,399	0.00%
2019/01/14	0	0.00	3	106.50	106.00	-3	5,355	-0.06%
2019/01/09	0	0.00	7	108.07	108.50	-7	5,380	-0.13%
2019/01/08	0	0.00	2	107.50	107.00	-2	5,197	-0.04%
2019/01/07	0	0.00	3	103.83	104.50	-3	5,151	-0.06%
2019/01/04	6	99.72	7	99.41	99.80	-1	5,262	-0.02%
2019/01/02	10	99.85	7	103.39	99.70	3	5,581	0.05%
2018/12/28	2	104.00	20	103.00	105.00	-18	5,584	-0.32%
2018/12/27	20	101.50	1	102.00	102.50	19	5,677	0.33%
2018/12/25	11	99.80	0	0.00	101.50	11	5,835	0.19%
2018/12/24	4	102.38	1.5	102.83	103.00	2.5	5,903	0.04%
2018/12/20	0	0.00	1	106.00	106.00	-1	6,287	-0.02%
2018/12/11	1	104.50	0	0.00	104.50	1	7,035	0.01%
2018/12/07	3	105.50	0	0.00	105.50	3	7,206	0.04%
2018/12/05	1	105.50	1	107.00	106.00	0	7,243	0.00%
2018/12/04	10	107.00	13	107.31	107.00	-3	7,263	-0.04%
2018/12/03	0	0.00	1	108.00	107.50	-1	7,251	-0.01%
2018/11/28	24	102.54	1	104.50	104.50	23	7,174	0.32%
2018/11/27	15	104.27	0	0.00	104.50	15	7,105	0.21%
2018/11/26	1	106.50	0	0.00	106.50	1	7,115	0.01%
2018/11/22	4	107.50	4	107.50	107.50	0	7,115	0.00%
2018/11/21	1	106.00	2	107.00	107.00	-1	7,104	-0.01%
2018/11/20	5	107.80	4	107.50	107.50	1	7,148	0.01%
2018/11/16	1	107.50	0	0.00	108.00	1	7,266	0.01%
2018/11/15	1	107.50	1	107.50	107.50	0	7,286	0.00%
2018/11/14	1	105.50	0	0.00	106.00	1	7,306	0.01%
2018/11/13	12	105.13	1	107.00	106.50	11	7,294	0.15%
2018/11/12	15	106.53	31	107.50	107.50	-16	7,245	-0.22%
2018/11/09	49	107.06	0	0.00	107.50	49	7,248	0.68%
2018/11/08	1	111.00	0	0.00	110.00	1	7,169	0.01%
2018/11/06	1	109.00	10	109.00	110.00	-9	7,200	-0.12%
2018/11/05	0	0.00	12	110.00	111.50	-12	7,170	-0.17%
2018/11/02	15	107.50	1	108.50	109.00	14	7,123	0.20%
2018/10/31	6	108.50	8	112.00	112.00	-2	7,132	-0.03%
2018/10/29	7	108.21	10	108.50	108.50	-3	7,068	-0.04%
2018/10/26	39	107.03	1	107.50	107.50	38	7,158	0.53%
2018/10/25	83	107.01	0	0.00	107.50	83	7,129	1.16%
2018/10/23	75	112.00	0	0.00	113.00	75	7,021	1.07%
2018/10/22	45	113.83	0	0.00	114.50	45	6,983	0.64%
2018/10/19	51	112.98	0	0.00	113.50	51	7,031	0.73%
2018/10/18	1	114.00	0	0.00	114.00	1	6,998	0.01%
2018/10/17	0	0.00	5	115.50	114.50	-5	7,036	-0.07%
2018/10/16	6	115.33	1	115.00	115.50	5	7,038	0.07%
2018/10/15	0	0.00	50	115.50	115.50	-50	7,018	-0.71%
2018/10/12	8	113.56	2	117.00	118.50	6	6,930	0.09%
2018/10/11	13	117.46	10	115.00	114.00	3	6,817	0.04%
2018/10/08	10	120.50	5	121.50	121.50	5	6,555	0.08%
2018/10/05	73	120.83	31	120.15	120.50	42	6,510	0.65%
2018/10/04	40	123.00	41	124.48	124.00	-1	6,407	-0.02%
2018/10/03	0	0.00	1	124.00	124.50	-1	6,360	-0.02%
2018/09/27	2	127.25	6.5	126.23	127.50	-4.5	6,435	-0.07%
2018/09/26	6	125.00	1	126.50	125.00	5	6,466	0.08%
2018/09/25	1	128.50	2	126.50	126.50	-1	6,583	-0.02%
2018/09/21	1	129.00	19	127.08	128.00	-18	6,626	-0.27%
2018/09/17	1	121.00	0	0.00	121.00	1	6,676	0.01%
2018/09/10	12	118.50	0	0.00	118.50	12	7,005	0.17%
2018/09/06	1	119.00	1	120.00	119.50	0	7,315	0.00%
2018/09/05	1	120.00	0	0.00	120.00	1	7,372	0.01%
2018/09/04	0	0.00	1	121.50	121.50	-1	7,404	-0.01%
2018/09/03	1	120.50	0	0.00	120.00	1	7,431	0.01%
2018/08/27	0	0.00	0	123.00	123.50	0	7,587	0.00%
2018/08/23	0	0.00	2	120.50	123.00	-2	8,385	-0.02%
2018/08/22	0	0.00	1	120.00	120.00	-1	8,445	-0.01%
2018/08/15	0	0.00	1	119.00	118.00	-1	8,740	-0.01%
2018/08/13	1	118.00	0	0.00	117.00	1	8,774	0.01%
2018/08/10	1	119.00	0	0.00	119.00	1	8,810	0.01%
2018/08/09	0	0.00	0	119.50	119.50	0	8,982	0.00%
2018/08/08	0	0.00	1	121.00	121.00	-1	9,091	-0.01%
2018/08/03	0	0.00	1	119.00	118.50	-1	9,339	-0.01%
2018/08/02	1	118.00	1	118.50	118.00	0	9,444	0.00%
2018/08/01	0	0.00	1	119.50	120.00	-1	9,409	-0.01%
2018/07/27	0	0.00	2.2	118.46	118.50	-2.2	9,463	-0.02%
2018/07/26	0	0.00	2	117.00	118.00	-2	9,474	-0.02%
2018/07/24	0	0.00	2	114.75	116.00	-2	9,425	-0.02%
2018/07/17	1	113.00	0	0.00	112.50	1	9,511	0.01%
2018/07/16	1	114.00	0	0.00	114.50	1	9,494	0.01%
2018/07/13	1	114.50	1	115.00	115.50	0	9,562	0.00%
2018/07/12	2	113.50	0	0.00	114.00	2	9,584	0.02%
2018/07/11	1	114.00	0	0.00	114.00	1	9,635	0.01%
2018/07/09	2	115.25	11	115.05	115.50	-9	9,664	-0.09%
2018/07/06	16	113.63	0	0.00	113.00	16	9,584	0.17%
2018/07/05	3	116.50	1	116.00	116.50	2	9,554	0.02%
2018/07/04	1	123.50	109.1	126.88	127.00	-108.1	9,404	-1.15%	大賣/鉅額交易
2018/07/03	1	124.00	5	124.50	124.00	-4	9,268	-0.04%
2018/07/02	0	0.00	2	122.00	123.50	-2	9,094	-0.02%
2018/06/29	1	120.50	16	120.56	121.50	-15	8,965	-0.17%
2018/06/28	0	0.00	10.3	117.50	117.50	-10.3	8,658	-0.12%
2018/06/27	0	0.00	2	119.00	118.00	-2	8,588	-0.02%
2018/06/25	0	0.00	1	118.50	118.00	-1	8,443	-0.01%
2018/06/22	0	0.00	8	116.38	117.50	-8	8,385	-0.10%
2018/06/21	1	116.00	0	0.00	115.50	1	8,308	0.01%
2018/06/20	0	0.00	2	113.50	114.50	-2	8,327	-0.02%
2018/06/19	6	110.92	1	111.50	111.00	5	8,344	0.06%
2018/06/15	8	111.56	1	112.50	112.50	7	8,192	0.09%
2018/06/13	1	114.50	0	0.00	115.50	1	7,828	0.01%
2018/06/08	1	115.50	0	0.00	116.00	1	7,857	0.01%
2018/06/06	2	114.50	0	0.00	115.50	2	7,864	0.03%
2018/06/01	2	114.75	2	115.00	115.00	0	7,813	0.00%
2018/05/31	1	117.00	3	119.17	115.00	-2	7,713	-0.03%
2018/05/30	2	116.00	1	116.50	116.50	1	6,985	0.01%
2018/05/28	2	115.00	0	0.00	117.00	2	6,987	0.03%
2018/05/25	0	0.00	1	117.00	115.00	-1	6,962	-0.01%
2018/05/23	0	0.00	2.6	116.38	116.50	-2.6	6,865	-0.04%
2018/05/21	0	0.00	1	119.00	118.00	-1	7,032	-0.01%
2018/05/18	0	0.00	3	118.50	117.50	-3	7,107	-0.04%
2018/05/17	5	118.40	6	117.83	117.50	-1	7,177	-0.01%
2018/05/16	0	0.00	1	115.50	115.50	-1	7,113	-0.01%
2018/05/15	1	114.50	0	0.00	112.50	1	7,279	0.01%
2018/05/14	0	0.00	1	115.50	114.50	-1	7,318	-0.01%
2018/05/11	0	0.00	12	113.54	114.50	-12	7,367	-0.16%
2018/05/08	0	0.00	1	111.50	111.00	-1	7,251	-0.01%
2018/05/04	1	110.00	0	0.00	109.00	1	7,393	0.01%
2018/05/02	0	0.00	2	109.75	110.50	-2	7,478	-0.03%
2018/04/30	1	109.00	0	0.00	109.50	1	7,476	0.01%
2018/04/26	0	0.00	2	108.50	108.50	-2	7,538	-0.03%
2018/04/25	0	0.00	1	106.00	107.50	-1	7,551	-0.01%
2018/04/23	1	107.50	0	0.00	108.00	1	7,520	0.01%
2018/04/17	1	108.00	0	0.00	108.00	1	7,577	0.01%
2018/04/13	1	109.50	0	0.00	110.00	1	7,875	0.01%
2018/04/12	1	109.50	1	110.50	110.50	0	7,912	0.00%
2018/04/11	1	110.50	1	111.50	111.50	0	7,953	0.00%
2018/04/02	0	0.00	1	108.50	107.50	-1	8,313	-0.01%
2018/03/31	1	108.00	0	0.00	108.50	1	8,354	0.01%
2018/03/30	2	108.00	1	108.50	108.50	1	8,499	0.01%
2018/03/29	1	108.00	1	109.00	109.00	0	8,424	0.00%
2018/03/28	2	108.50	0	0.00	109.00	2	8,374	0.02%
2018/03/26	1	110.50	0	0.00	109.50	1	8,370	0.01%
2018/03/23	0	0.00	2	110.00	110.00	-2	8,368	-0.02%
2018/03/21	2	110.00	0	0.00	111.00	2	8,354	0.02%
2018/03/20	4	110.50	4	110.50	110.50	0	8,425	0.00%
2018/03/14	1	107.00	0	0.00	107.50	1	8,258	0.01%
2018/03/12	0	0.00	1	107.00	107.50	-1	8,214	-0.01%
2018/03/09	2	105.00	0	0.00	105.50	2	8,207	0.02%
2018/03/07	1	106.00	0	0.00	105.50	1	8,334	0.01%
2018/03/06	0	0.00	2	105.50	106.00	-2	8,309	-0.02%
2018/03/05	2	106.00	0	0.00	105.00	2	8,483	0.02%
2018/03/01	2	105.50	0	0.00	106.00	2	8,329	0.02%
2018/02/23	0	0.00	5.1	108.21	109.00	-5.1	8,048	-0.06%
2018/02/22	4	106.88	0	0.00	106.50	4	8,038	0.05%
2018/02/08	1	107.50	1	108.50	108.50	0	7,513	0.00%
2018/02/02	1	107.00	0	0.00	107.00	1	6,830	0.01%
2018/01/30	1	112.50	1	110.00	109.50	0	6,615	0.00%
2018/01/29	0	0.00	6	113.50	114.50	-6	6,493	-0.09%
2018/01/26	0	0.00	3	111.00	111.00	-3	6,339	-0.05%
2018/01/22	0	0.00	0.2	108.50	109.00	-0.2	6,004	0.00%
2018/01/19	3	108.00	1	107.50	107.50	2	5,923	0.03%
2018/01/18	0	0.00	1	109.00	109.00	-1	5,876	-0.02%
2018/01/17	5	108.50	0	0.00	108.00	5	5,827	0.09%
2018/01/12	0	0.00	1	109.00	108.50	-1	5,742	-0.02%
2018/01/11	1	108.50	0	0.00	109.00	1	5,631	0.02%
2018/01/10	4	110.00	3	109.00	108.00	1	5,523	0.02%
2018/01/09	3	106.83	19.7	109.53	110.00	-16.7	5,373	-0.31%
2018/01/04	2	103.50	0	0.00	104.50	2	4,931	0.04%
2018/01/03	1	104.50	1	104.50	103.50	0	4,853	0.00%
2018/01/02	1.3	103.12	1	102.00	103.50	0.3	4,709	0.01%