台塑 (1301)-台灣企銀券商分點個股進出

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
67.8
漲跌
▼0.2
漲幅
-0.29%
成交量
7,234張
產業
上市塑膠類股
1622人加入追蹤

立即追蹤
本地時間:13:35(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－台灣企銀券商分點個股進出

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

台灣企銀券商分點個股進出
台灣企銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	2	67.80	0	0.00	67.80	2	7,694	0.03%
2024/04/16	5.2	68.10	13	68.22	68.00	-7.8	7,665	-0.10%
2024/04/15	20	69.85	0	0.00	69.60	20	7,592	0.26%
2024/04/12	6	69.78	0	0.00	69.70	6	7,507	0.08%
2024/04/11	3	70.90	0	0.00	70.90	3	7,386	0.04%
2024/04/10	0	0.00	4	72.10	72.00	-4	7,326	-0.05%
2024/04/09	0	0.00	2	71.50	71.50	-2	7,318	-0.03%
2024/04/08	0	0.00	3	70.50	70.40	-3	7,243	-0.04%
2024/04/02	0	0.00	0.1	70.70	70.80	-0.1	7,164	0.00%
2024/04/01	1	71.00	9	71.03	70.90	-8	7,167	-0.11%
2024/03/29	3	68.97	80.5	69.09	68.90	-77.5	7,026	-1.10%
2024/03/28	1.1	68.40	0	0.00	68.10	1.1	6,964	0.02%
2024/03/27	1	68.70	1	68.70	68.50	0	6,967	0.00%
2024/03/26	2	68.95	33	69.11	69.30	-31	6,941	-0.45%
2024/03/25	0	0.00	13	67.40	67.80	-13	6,841	-0.19%
2024/03/22	2.4	66.91	0	0.00	67.00	2.4	6,816	0.03%
2024/03/21	2.2	67.35	3	67.33	67.40	-0.8	6,754	-0.01%
2024/03/20	2.1	66.76	4	66.68	66.80	-1.9	6,750	-0.03%
2024/03/19	4	67.80	3	67.90	67.80	1	6,579	0.02%
2024/03/18	5	68.80	0	0.00	68.40	5	6,539	0.08%
2024/03/15	6	68.82	6	68.90	68.60	0	6,521	0.00%
2024/03/14	2	68.95	4	69.13	69.30	-2	6,386	-0.03%
2024/03/13	1	68.20	10	68.30	68.40	-9	6,336	-0.14%
2024/03/12	2	69.25	6	69.32	69.30	-4	6,249	-0.06%
2024/03/11	1	68.50	3	68.60	68.90	-2	6,195	-0.03%
2024/03/08	5	68.86	0	0.00	68.60	5	6,093	0.08%
2024/03/07	6	69.88	1	69.80	69.80	5	5,894	0.08%
2024/03/06	1.3	70.55	1	70.70	70.50	0.3	5,755	0.01%
2024/03/05	48.1	70.80	0	0.00	70.40	48.1	5,848	0.82%
2024/03/04	3	70.83	0	0.00	70.80	3	5,751	0.05%
2024/03/01	0	0.00	7	71.40	71.60	-7	5,705	-0.12%
2024/02/27	3	71.57	0	0.00	71.80	3	5,618	0.05%
2024/02/26	1	71.80	0	0.00	72.10	1	5,574	0.02%
2024/02/23	10.3	72.34	0	0.00	72.00	10.3	5,564	0.19%
2024/02/21	1	73.20	0	0.00	73.50	1	5,641	0.02%
2024/02/20	2	73.45	3	73.50	73.70	-1	5,672	-0.02%
2024/02/19	2	73.75	1.3	73.80	73.80	0.7	5,777	0.01%
2024/02/16	1	73.10	6	72.83	73.00	-5	5,898	-0.08%
2024/02/15	13	71.79	9	72.12	72.40	4	5,926	0.07%
2024/02/05	10	72.40	5	72.66	72.40	5	5,877	0.09%
2024/02/02	1	73.30	0	0.00	73.50	1	5,845	0.02%
2024/02/01	0	0.00	4	73.30	73.50	-4	5,834	-0.07%
2024/01/30	3	72.60	0	0.00	72.00	3	5,792	0.05%
2024/01/26	0	0.00	21	72.50	72.70	-21	5,764	-0.36%
2024/01/25	1	71.60	0	0.00	71.70	1	5,741	0.02%
2024/01/24	26	71.90	0	0.00	72.10	26	5,753	0.45%
2024/01/23	2	71.05	0	0.00	71.10	2	5,766	0.03%
2024/01/22	2.2	70.73	0	0.00	70.60	2.2	5,748	0.04%
2024/01/19	2	71.20	0	0.00	71.20	2	5,682	0.04%
2024/01/18	3.1	71.37	0	0.00	71.10	3.1	5,637	0.05%
2024/01/17	13.2	72.04	2	72.20	71.80	11.2	5,533	0.20%
2024/01/16	10.1	73.65	0	0.00	73.60	10.1	5,375	0.19%
2024/01/15	3	75.50	0	0.00	75.50	3	5,152	0.06%
2024/01/12	1	76.00	0	0.00	76.00	1	5,145	0.02%
2024/01/11	7	75.76	1	76.00	75.90	6	5,149	0.12%
2024/01/10	4.1	77.15	0	0.00	77.00	4.1	5,140	0.08%
2024/01/09	3	77.74	0	0.00	77.60	3	5,162	0.06%
2024/01/08	1	78.10	0	0.00	78.10	1	5,142	0.02%
2024/01/05	1	78.20	0	0.00	78.10	1	5,182	0.02%
2024/01/04	0.1	78.40	0	0.00	78.30	0.1	5,272	0.00%
2024/01/03	3	78.13	0	0.00	78.10	3	5,384	0.06%
2023/12/28	0	0.00	1	79.70	79.80	-1	5,449	-0.02%
2023/12/27	1	79.30	1	79.70	79.60	0	5,489	0.00%
2023/12/26	2.3	78.84	3	78.93	78.80	-0.7	5,502	-0.01%
2023/12/25	5	78.50	3	78.57	78.70	2	5,532	0.04%
2023/12/22	1	78.80	0	0.00	78.80	1	5,585	0.02%
2023/12/20	0	0.00	4	80.03	79.90	-4	5,553	-0.07%
2023/12/19	7	79.93	0	0.00	79.80	7	5,534	0.13%
2023/12/18	0	0.00	3	80.40	80.50	-3	5,566	-0.05%
2023/12/15	0	0.00	6	79.90	79.70	-6	5,553	-0.11%
2023/12/14	3	79.53	3	79.67	79.80	0	5,408	0.00%
2023/12/13	3	78.97	0	0.00	78.90	3	5,400	0.06%
2023/12/12	2	79.50	0	0.00	79.60	2	5,503	0.04%
2023/12/07	6	80.07	0	0.00	79.90	6	5,617	0.11%
2023/12/06	1	80.70	0	0.00	80.40	1	5,626	0.02%
2023/12/05	2	80.30	2	80.60	80.70	0	5,654	0.00%
2023/12/04	1	80.80	1	81.20	80.90	0	5,647	0.00%
2023/11/30	6.2	81.00	0	0.00	80.80	6.2	5,674	0.11%
2023/11/29	8	81.39	1	81.60	81.40	7	5,609	0.12%
2023/11/28	0	0.00	5	81.78	82.00	-5	5,589	-0.09%
2023/11/27	10	81.11	6	81.35	81.40	4	5,685	0.07%
2023/11/24	0	0.00	5	81.52	81.60	-5	5,711	-0.09%
2023/11/23	6	80.72	3	80.90	80.90	3	5,695	0.05%
2023/11/22	2	81.20	0	0.00	81.30	2	5,755	0.03%
2023/11/21	1	81.40	3	81.57	81.90	-2	5,819	-0.03%
2023/11/20	2	80.15	2	80.45	80.80	0	5,806	0.00%
2023/11/17	2	81.40	13	80.94	80.80	-11	5,837	-0.19%
2023/11/16	0	0.00	6	80.48	81.20	-6	5,852	-0.10%
2023/11/15	5	79.04	14	79.41	79.90	-9	5,819	-0.15%
2023/11/14	1	77.90	0	0.00	77.80	1	5,766	0.02%
2023/11/13	1	77.30	0	0.00	77.50	1	5,872	0.02%
2023/11/10	5	77.72	0	0.00	77.70	5	6,009	0.08%
2023/11/09	0	0.00	2.4	78.22	78.30	-2.4	6,054	-0.04%
2023/11/08	1.1	77.80	0	0.00	77.90	1.1	6,110	0.02%
2023/11/07	7	77.91	2	78.10	78.10	5	6,117	0.08%
2023/11/06	0	0.00	2	78.80	78.60	-2	6,130	-0.03%
2023/11/03	1	77.60	0	0.00	77.90	1	6,084	0.02%
2023/11/02	1	77.10	0	0.00	77.20	1	6,087	0.02%
2023/11/01	1	76.90	0	0.00	76.80	1	6,086	0.02%
2023/10/31	3	77.03	0	0.00	77.00	3	6,093	0.05%
2023/10/30	1	77.10	0	0.00	77.20	1	6,107	0.02%
2023/10/27	1	77.50	0	0.00	77.20	1	6,147	0.02%
2023/10/26	7.1	77.22	0	0.00	77.10	7.1	6,183	0.11%
2023/10/25	3.1	77.94	0	0.00	77.80	3.1	6,158	0.05%
2023/10/24	23.1	78.00	0	0.00	77.80	23.1	6,201	0.37%
2023/10/23	24.1	78.23	0	0.00	78.10	24.1	6,203	0.39%
2023/10/20	15	78.59	2	78.90	78.60	13	6,267	0.21%
2023/10/19	7	79.40	5	79.70	79.30	2	6,383	0.03%
2023/10/18	31	79.49	2	79.30	80.10	29	6,475	0.45%
2023/10/16	5	79.96	2	80.30	80.30	3	6,457	0.05%
2023/10/13	4	80.05	3	80.33	80.50	1	6,557	0.02%
2023/10/06	2	78.90	0	0.00	78.80	2	6,605	0.03%
2023/10/05	5	78.68	3	78.83	78.70	2	6,688	0.03%
2023/10/04	23	78.30	6	78.42	78.40	17	6,753	0.25%
2023/10/03	0.3	79.20	0	0.00	79.10	0.3	6,774	0.00%
2023/10/02	1.1	79.60	0	0.00	79.60	1.1	6,925	0.02%
2023/09/28	1	79.80	0	0.00	79.80	1	7,083	0.01%
2023/09/27	27.1	79.94	0	0.00	79.80	27.1	7,084	0.38%
2023/09/26	1	80.50	0	0.00	80.40	1	7,171	0.01%
2023/09/22	1	80.90	0	0.00	81.10	1	7,351	0.01%
2023/09/21	0	0.00	1	81.20	81.20	-1	7,437	-0.01%
2023/09/19	0	0.00	2	82.50	82.40	-2	7,811	-0.03%
2023/09/18	1.2	82.20	1	82.40	82.30	0.2	7,966	0.00%
2023/09/15	1	82.50	0	0.00	83.30	1	8,020	0.01%
2023/09/14	0	0.00	2	82.80	83.10	-2	8,008	-0.02%
2023/09/11	1	82.20	0	0.00	82.40	1	8,423	0.01%
2023/09/08	2	81.90	0	0.00	82.10	2	8,445	0.02%
2023/09/05	0	0.00	8	82.00	82.00	-8	8,483	-0.09%
2023/09/01	0.3	80.40	0	0.00	80.20	0.3	8,553	0.00%
2023/08/29	0	0.00	19.2	79.74	80.30	-19.2	8,620	-0.22%
2023/08/28	0	0.00	27	79.51	79.60	-27	8,671	-0.31%
2023/08/25	0.1	79.70	0	0.00	79.30	0.1	9,123	0.00%
2023/08/24	1	79.30	1	79.30	79.70	0	9,140	0.00%
2023/08/23	0.1	79.70	0	0.00	79.40	0.1	9,096	0.00%
2023/08/22	1.3	79.87	0	0.00	79.90	1.3	9,077	0.01%
2023/08/21	7	80.01	0	0.00	80.10	7	9,035	0.08%
2023/08/18	0	0.00	15	80.33	80.30	-15	8,993	-0.17%
2023/08/17	7.1	79.43	53	79.72	79.80	-45.9	8,949	-0.51%
2023/08/16	3.2	81.11	3	81.03	80.90	0.2	8,840	0.00%
2023/08/15	8	82.53	0	0.00	82.40	8	8,753	0.09%
2023/08/14	11	83.15	3	83.03	83.00	8	8,780	0.09%
2023/08/11	21	84.29	0	0.00	84.00	21	8,847	0.24%
2023/08/10	4	84.50	2	84.60	84.50	2	8,896	0.02%
2023/08/09	1	83.90	1	84.20	84.30	0	8,882	0.00%
2023/08/08	3	84.27	3	83.97	83.70	0	8,927	0.00%
2023/08/07	2	84.00	2	84.50	84.20	0	8,920	0.00%
2023/08/04	0	0.00	4	84.03	84.00	-4	8,942	-0.04%
2023/08/02	5.7	83.75	2	83.60	83.50	3.7	8,934	0.04%
2023/08/01	0	0.00	1	84.20	84.20	-1	8,853	-0.01%
2023/07/31	2	83.10	2	83.70	83.20	0	8,776	0.00%
2023/07/28	4	83.10	0	0.00	83.00	4	8,722	0.05%
2023/07/27	10	83.00	0	0.00	83.30	10	8,705	0.11%
2023/07/26	3	82.77	0	0.00	83.00	3	8,699	0.03%
2023/07/25	4	82.18	2	82.10	82.10	2	8,680	0.02%
2023/07/24	15.2	82.38	4	82.30	82.20	11.2	8,656	0.13%
2023/07/21	0.2	83.00	0	0.00	82.60	0.2	8,577	0.00%
2023/07/20	1	83.00	2	83.15	83.20	-1	8,544	-0.01%
2023/07/19	471.3	82.80	9	83.13	82.80	462.3	8,529	5.42%	大買/鉅額交易
2023/07/18	9.1	83.07	1	83.40	82.90	8.1	8,488	0.10%
2023/07/17	13	83.37	6	83.37	83.10	7	8,403	0.08%
2023/07/14	2	84.00	759	83.78	83.70	-757	8,378	-9.03%	大賣/鉅額交易
2023/07/13	8	82.61	454	82.74	82.70	-446	8,312	-5.37%	大賣/鉅額交易
2023/07/12	451.1	82.51	1	82.90	82.40	450.1	8,267	5.44%	大買/鉅額交易
2023/07/11	8.1	82.49	2	82.95	82.40	6.1	8,211	0.07%
2023/07/10	6.1	82.49	4	82.73	82.30	2.1	8,154	0.03%
2023/07/07	5.1	82.23	0	0.00	82.00	5.1	8,054	0.06%
2023/07/06	7.1	83.50	2	83.30	83.20	5.1	7,874	0.06%
2023/07/05	3	84.83	4	84.77	84.70	-1	7,691	-0.01%
2023/07/04	22.2	85.17	4	84.70	84.70	18.2	7,658	0.24%
2023/07/03	17	85.90	0	0.00	85.60	17	7,560	0.22%
2023/06/30	20	85.95	0	0.00	85.70	20	7,521	0.27%
2023/06/29	13	86.38	3	86.43	86.20	10	7,427	0.13%
2023/06/28	8.1	86.46	15	86.18	86.20	-6.9	7,356	-0.09%
2023/06/27	18.2	87.66	2	87.15	87.00	16.2	7,266	0.22%
2023/06/26	10	92.18	8	92.36	92.00	2	7,019	0.03%
2023/06/21	1	91.90	2	92.50	92.80	-1	6,899	-0.01%
2023/06/20	3	92.07	15	92.27	92.60	-12	6,850	-0.18%
2023/06/19	42	91.88	0	0.00	91.60	42	6,731	0.62%
2023/06/16	51	93.02	2	94.00	92.50	49	6,522	0.75%
2023/06/15	0	0.00	4	93.90	94.10	-4	6,242	-0.06%
2023/06/13	6	93.47	0	0.00	93.70	6	6,352	0.09%
2023/06/12	1	94.00	1	94.00	93.90	0	6,339	0.00%
2023/06/08	14	93.84	2	93.95	93.80	12	6,366	0.19%
2023/06/07	4	94.08	1	94.30	94.00	3	6,346	0.05%
2023/06/06	1	94.40	1	94.50	94.40	0	6,287	0.00%
2023/06/05	2	93.50	4	94.00	94.00	-2	6,198	-0.03%
2023/06/01	7	93.66	5	93.74	93.30	2	6,111	0.03%
2023/05/31	1	93.10	8	93.84	94.10	-7	6,045	-0.12%
2023/05/30	2.2	93.23	3	93.43	93.50	-0.8	5,554	-0.01%
2023/05/29	7	93.46	2	93.95	93.30	5	5,516	0.09%
2023/05/26	4	92.58	4	92.88	93.50	0	5,536	0.00%
2023/05/25	1	93.40	1	93.90	93.20	0	5,529	0.00%
2023/05/24	2	93.20	2	93.65	93.90	0	5,556	0.00%
2023/05/23	1	93.40	3	93.60	93.50	-2	5,544	-0.04%
2023/05/22	3	93.30	2	93.50	93.50	1	5,493	0.02%
2023/05/19	0	0.00	2	93.80	94.00	-2	5,434	-0.04%
2023/05/18	0	0.00	9	94.10	94.30	-9	5,329	-0.17%
2023/05/17	4	92.75	9	93.24	94.30	-5	5,298	-0.09%
2023/05/16	3	92.53	6	92.95	93.10	-3	5,232	-0.06%
2023/05/15	7	91.59	10	92.07	92.90	-3	5,163	-0.06%
2023/05/12	7	93.03	7	93.30	92.50	0	5,132	0.00%
2023/05/11	7	93.03	7	93.30	93.40	0	5,074	0.00%
2023/05/10	6	93.08	4	93.65	93.80	2	5,068	0.04%
2023/05/09	1	93.30	5	93.80	94.00	-4	5,037	-0.08%
2023/05/08	0	0.00	1	93.80	93.80	-1	5,037	-0.02%
2023/05/04	0	0.00	1	93.70	93.70	-1	5,106	-0.02%
2023/05/02	5	93.22	5	93.60	93.90	0	5,287	0.00%
2023/04/28	0	0.00	2	94.00	93.90	-2	5,393	-0.04%
2023/04/26	1	92.10	7	92.90	93.60	-6	5,327	-0.11%
2023/04/25	6	92.13	2	92.45	92.00	4	5,272	0.08%
2023/04/24	1	92.10	11	92.95	93.00	-10	5,197	-0.19%
2023/04/21	101	92.55	8	92.56	92.50	93	5,192	1.79%	大買/
2023/04/20	15	92.00	3	92.33	92.10	12	5,148	0.23%
2023/04/19	2	92.75	1	93.50	92.50	1	5,188	0.02%
2023/04/18	1	93.10	0	0.00	93.00	1	5,141	0.02%
2023/04/17	0	0.00	3	93.97	94.00	-3	5,158	-0.06%
2023/04/14	50	93.37	0	0.00	93.30	50	5,117	0.98%
2023/04/13	50	92.89	0	0.00	93.10	50	5,134	0.97%
2023/04/12	1	92.00	4	92.55	92.60	-3	5,090	-0.06%
2023/04/11	0	0.00	1	92.60	92.60	-1	5,079	-0.02%
2023/04/10	2	91.25	18	91.69	92.10	-16	5,092	-0.31%
2023/04/07	14	90.89	1	91.40	90.80	13	5,063	0.26%
2023/04/06	22	91.16	14	91.44	91.40	8	5,029	0.16%
2023/03/29	1	92.10	1	92.30	92.30	0	5,335	0.00%
2023/03/28	0	0.00	2	92.30	92.30	-2	5,513	-0.04%
2023/03/27	2	91.60	2	91.60	91.80	0	5,690	0.00%
2023/03/22	0	0.00	2	90.80	90.90	-2	6,162	-0.03%
2023/03/20	1	89.90	1	90.20	90.00	0	6,315	0.00%
2023/03/17	1	88.60	9	89.68	90.70	-8	6,345	-0.13%
2023/03/16	54	88.52	4	88.70	88.50	50	6,266	0.80%
2023/03/15	9	89.37	3	89.90	89.00	6	6,268	0.10%
2023/03/14	7	89.36	7	89.60	89.40	0	6,322	0.00%
2023/03/13	11	90.20	0	0.00	90.10	11	6,365	0.17%
2023/03/09	18	90.66	1	90.80	90.60	17	6,418	0.26%
2023/03/08	8	90.80	3	91.33	91.80	5	6,495	0.08%
2023/03/07	1	91.20	0	0.00	91.40	1	6,490	0.02%
2023/03/06	1	91.30	2	91.30	91.50	-1	6,556	-0.02%
2023/03/01	12	89.83	0	0.00	90.20	12	6,640	0.18%
2023/02/24	11	90.90	0	0.00	90.90	11	6,640	0.17%
2023/02/23	13	91.40	0	0.00	91.30	13	6,605	0.20%
2023/02/22	0.1	90.60	1	91.60	91.70	-0.9	6,591	-0.01%
2023/02/21	0	0.00	4	90.93	91.30	-4	6,556	-0.06%
2023/02/20	0	0.00	3	90.57	90.70	-3	6,643	-0.05%
2023/02/14	0	0.00	14	90.61	90.60	-14	6,949	-0.20%
2023/02/13	0	0.00	1	89.30	89.30	-1	6,919	-0.01%
2023/02/03	1	88.40	0	0.00	88.60	1	7,161	0.01%
2023/02/02	1	88.50	0.5	89.00	89.00	0.5	7,184	0.01%
2023/01/31	0	0.00	2	90.30	89.30	-2	7,162	-0.03%
2023/01/30	0	0.00	4	89.75	90.00	-4	7,070	-0.06%
2023/01/17	0	0.00	15.1	88.63	88.60	-15.1	6,961	-0.22%
2023/01/16	0	0.00	2	88.70	88.30	-2	6,976	-0.03%
2023/01/13	0	0.00	12	88.03	88.20	-12	7,064	-0.17%
2023/01/11	5	87.90	5	88.24	87.90	0	7,570	0.00%
2023/01/09	1	88.70	0	0.00	88.90	1	7,691	0.01%
2023/01/04	0.3	86.60	0	0.00	86.60	0.3	8,413	0.00%
2023/01/03	0	0.00	0	86.70	87.00	0	8,539	0.00%
2022/12/28	1,200	86.90	2	86.80	86.90	1,198	8,733	13.72%	大買/鉅額交易
2022/12/21	3	85.47	0	0.00	85.40	3	8,866	0.03%
2022/12/15	1	88.30	2	88.80	88.90	-1	8,295	-0.01%
2022/12/06	1	88.00	0	0.00	87.30	1	9,655	0.01%
2022/11/30	0	0.00	2	90.00	90.20	-2	9,625	-0.02%
2022/11/29	1	88.70	0	0.00	88.90	1	9,597	0.01%
2022/11/28	0	0.00	2	88.40	89.10	-2	9,723	-0.02%
2022/11/25	10	89.80	2	90.00	89.90	8	9,757	0.08%
2022/11/24	0	0.00	3	89.23	89.70	-3	9,761	-0.03%
2022/11/23	0	0.00	3	88.87	88.90	-3	9,782	-0.03%
2022/11/22	0	0.00	11	88.32	88.70	-11	9,844	-0.11%
2022/11/21	0	0.00	5	87.60	88.00	-5	9,853	-0.05%
2022/11/18	0	0.00	5	87.60	87.70	-5	9,828	-0.05%
2022/11/17	1	87.40	0	0.00	87.40	1	9,804	0.01%
2022/11/16	0	0.00	10	88.45	87.40	-10	9,804	-0.10%
2022/11/15	1	88.70	0	0.00	88.60	1	9,719	0.01%
2022/11/14	0	0.00	8	88.56	89.10	-8	9,656	-0.08%
2022/11/11	6	87.20	7	87.07	87.70	-1	9,505	-0.01%
2022/11/10	0	0.00	2	85.70	86.00	-2	9,435	-0.02%
2022/11/08	1	85.10	4	85.18	85.50	-3	9,425	-0.03%
2022/11/07	0	0.00	7	84.20	84.60	-7	9,433	-0.07%
2022/11/04	0	0.00	2	82.20	82.90	-2	9,430	-0.02%
2022/11/02	0	0.00	2	82.85	82.80	-2	9,418	-0.02%
2022/10/28	0	0.00	0	82.90	82.90	0	9,585	0.00%
2022/10/27	39	82.98	5	83.40	82.50	34	9,654	0.35%
2022/10/26	134	82.73	2	82.90	82.60	132	9,730	1.36%	大買/鉅額交易
2022/10/25	2	82.60	1	82.20	82.30	1	9,742	0.01%
2022/10/21	0	0.00	1	82.50	81.80	-1	9,701	-0.01%
2022/10/20	0	0.00	2	81.35	80.80	-2	9,624	-0.02%
2022/10/19	1	80.70	0	0.00	80.20	1	9,275	0.01%
2022/10/18	4	80.43	0	0.00	80.90	4	9,215	0.04%
2022/10/17	1	78.90	92	79.80	80.60	-91	9,241	-0.98%
2022/10/14	0	0.00	67	80.22	79.90	-67	9,316	-0.72%
2022/10/13	8	78.55	9	78.61	78.90	-1	9,360	-0.01%
2022/10/12	20.1	81.85	2	82.85	80.80	18.1	9,170	0.20%
2022/10/11	5	84.74	6	85.10	84.50	-1	8,910	-0.01%
2022/10/07	2.5	85.40	0	0.00	85.10	2.5	8,876	0.03%
2022/10/06	7	86.23	2	86.30	86.10	5	8,904	0.06%
2022/10/04	1	86.90	3	87.47	87.80	-2	9,132	-0.02%
2022/10/03	5	86.20	12	86.40	86.50	-7	9,218	-0.08%
2022/09/30	7	86.20	15	86.34	86.60	-8	9,474	-0.08%
2022/09/29	5	85.16	9	85.53	85.70	-4	9,850	-0.04%
2022/09/28	5	84.90	5	85.08	84.80	0	10,216	0.00%
2022/09/27	2	86.40	0	0.00	85.20	2	10,765	0.02%
2022/09/26	3	85.60	5	86.18	86.00	-2	10,965	-0.02%
2022/09/23	4	86.60	3	86.90	86.60	1	11,047	0.01%
2022/09/22	2	85.75	7	85.99	85.90	-5	11,152	-0.04%
2022/09/21	3.5	86.13	4	86.35	86.20	-0.5	11,252	0.00%
2022/09/20	5	86.02	1	86.30	86.10	4	11,281	0.04%
2022/09/19	11.2	86.16	0	0.00	85.50	11.2	11,293	0.10%
2022/09/16	3	86.80	0	0.00	86.50	3	11,213	0.03%
2022/09/15	5	87.78	5	88.32	88.10	0	10,054	0.00%
2022/09/14	19	88.21	6	88.53	88.10	13	9,981	0.13%
2022/09/13	2	89.10	15	89.78	90.30	-13	9,999	-0.13%
2022/09/12	2	89.10	4	89.50	89.40	-2	10,050	-0.02%
2022/09/08	10	87.78	0	0.00	88.30	10	10,178	0.10%
2022/09/07	2	88.60	1	88.40	88.30	1	10,164	0.01%
2022/09/05	6	88.40	0	0.00	89.30	6	10,151	0.06%
2022/09/02	3.5	89.06	1	88.80	88.80	2.5	10,165	0.02%
2022/09/01	13	89.80	2	90.00	90.00	11	10,051	0.11%
2022/08/31	6	90.93	1	90.80	91.10	5	9,984	0.05%
2022/08/30	16	91.06	0	0.00	91.30	16	9,958	0.16%
2022/08/29	7.5	91.57	1.7	91.66	91.30	5.8	9,946	0.06%
2022/08/26	15	93.71	4	94.15	93.20	11	9,984	0.11%
2022/08/25	10	93.88	9	94.27	93.90	1	9,970	0.01%
2022/08/24	9.5	93.84	4	94.35	93.60	5.5	10,138	0.05%
2022/08/23	9	93.99	0	0.00	93.60	9	10,638	0.08%
2022/08/22	1	93.50	1	94.90	94.90	0	10,726	0.00%
2022/08/19	0	0.00	4	94.00	94.30	-4	10,799	-0.04%
2022/08/17	0.5	94.30	0	0.00	94.20	0.5	10,913	0.00%
2022/08/15	1.5	94.20	6	94.37	94.50	-4.5	10,889	-0.04%
2022/08/12	2	93.65	3	93.63	93.80	-1	10,944	-0.01%
2022/08/11	5	91.80	7	91.97	92.60	-2	10,945	-0.02%
2022/08/10	0.9	91.10	0	0.00	91.30	0.9	10,973	0.01%
2022/08/05	2	91.35	0	0.00	91.00	2	11,228	0.02%
2022/08/04	1	89.90	3	91.23	90.90	-2	11,252	-0.02%
2022/08/03	900	91.47	0	0.00	91.70	900	11,106	8.10%	大買/鉅額交易
2022/08/02	8	90.50	4	90.60	91.60	4	11,103	0.04%
2022/08/01	2	92.30	0	0.00	92.50	2	11,027	0.02%
2022/07/29	0	0.00	4	91.70	92.00	-4	10,996	-0.04%
2022/07/28	1	90.80	3	90.43	91.10	-2	10,995	-0.02%
2022/07/26	1	90.00	1	90.30	90.30	0	10,952	0.00%
2022/07/25	2	88.70	3	89.13	90.30	-1	10,920	-0.01%
2022/07/22	2	88.55	0	0.00	87.90	2	10,914	0.02%
2022/07/21	1	87.80	1	87.80	88.80	0	10,861	0.00%
2022/07/20	2	88.60	0	0.00	87.80	2	10,764	0.02%
2022/07/19	2	88.40	0	0.00	88.60	2	10,689	0.02%
2022/07/18	2	87.75	0	0.00	88.00	2	10,611	0.02%
2022/07/15	3	86.33	3	86.67	86.60	0	10,582	0.00%
2022/07/14	9	86.51	11	86.92	87.00	-2	10,588	-0.02%
2022/07/13	8	86.35	4	87.35	85.70	4	10,502	0.04%
2022/07/12	200	85.00	5	85.08	85.40	195	10,277	1.90%	大買/鉅額交易
2022/07/11	1	85.00	0	0.00	84.90	1	10,133	0.01%
2022/07/08	10	85.03	2	84.50	85.00	8	10,017	0.08%
2022/07/07	7.5	84.94	10	84.60	84.60	-2.5	9,785	-0.03%
2022/07/06	5	89.42	3	89.27	87.00	2	9,401	0.02%
2022/07/05	37	96.47	21	97.67	94.00	16	9,018	0.18%
2022/07/04	3.5	106.86	6	107.25	107.50	-2.5	8,424	-0.03%
2022/07/01	1	108.50	0	0.00	108.00	1	8,220	0.01%
2022/06/30	2	108.75	2	109.50	108.50	0	8,119	0.00%
2022/06/29	0	0.00	2.1	109.99	109.50	-2.1	8,045	-0.03%
2022/06/28	1	109.00	1	109.50	109.50	0	7,922	0.00%
2022/06/27	5	109.50	0	0.00	109.50	5	7,924	0.06%
2022/06/24	1	108.00	5	108.60	109.00	-4	7,945	-0.05%
2022/06/23	1	107.50	0	0.00	108.00	1	7,887	0.01%
2022/06/22	6	107.58	1	107.50	108.00	5	7,848	0.06%
2022/06/21	0	0.00	3	108.00	108.50	-3	7,831	-0.04%
2022/06/20	6	107.00	8	107.88	107.50	-2	7,724	-0.03%
2022/06/17	0	0.00	2	105.50	106.50	-2	7,664	-0.03%
2022/06/16	10	107.00	1	106.50	106.50	9	7,592	0.12%
2022/06/13	2	105.75	0	0.00	106.50	2	7,871	0.03%
2022/06/10	3	107.50	0	0.00	107.50	3	7,861	0.04%
2022/06/06	0	0.00	4	108.00	108.50	-4	8,280	-0.05%
2022/06/02	0	0.00	2	107.00	107.00	-2	8,370	-0.02%
2022/05/31	0	0.00	3	107.00	105.00	-3	8,426	-0.04%
2022/05/30	0	0.00	3	107.00	106.50	-3	8,037	-0.04%
2022/05/27	2	106.50	2	106.50	106.50	0	8,112	0.00%
2022/05/23	0	0.00	2	105.00	105.00	-2	8,228	-0.02%
2022/05/20	0	0.00	2	104.00	104.50	-2	8,312	-0.02%
2022/05/19	0	0.00	2	103.50	103.00	-2	8,316	-0.02%
2022/05/18	0	0.00	5	103.70	104.50	-5	8,342	-0.06%
2022/05/17	5	102.50	0	0.00	103.00	5	8,376	0.06%
2022/05/16	0	0.00	2	102.50	102.50	-2	8,437	-0.02%
2022/05/13	0	0.00	2	102.00	102.50	-2	8,435	-0.02%
2022/05/12	6	101.58	6	101.75	100.50	0	8,299	0.00%
2022/05/11	1	102.50	1	103.00	102.00	0	8,256	0.00%
2022/05/10	1	103.00	5	102.90	103.50	-4	8,259	-0.05%
2022/05/09	2	103.50	1	104.00	103.50	1	8,273	0.01%
2022/05/03	0	0.00	2	105.50	106.00	-2	8,432	-0.02%
2022/04/27	8.4	104.02	2	104.50	104.50	6.4	8,485	0.08%
2022/04/25	5	105.00	0	0.00	106.00	5	8,385	0.06%
2022/04/22	0	0.00	2	106.00	107.00	-2	8,304	-0.02%
2022/04/19	2	105.00	0	0.00	105.50	2	8,356	0.02%
2022/04/18	301	104.98	0	0.00	104.50	301	8,377	3.59%	大買/鉅額交易
2022/04/15	0	0.00	2	105.50	105.00	-2	8,397	-0.02%
2022/04/14	2	105.50	0	0.00	105.50	2	8,417	0.02%
2022/04/12	6	104.92	0	0.00	105.00	6	8,445	0.07%
2022/04/11	5	105.00	0	0.00	105.50	5	8,370	0.06%
2022/04/07	0	0.00	7	107.00	106.50	-7	8,303	-0.08%
2022/03/30	0	0.00	7	106.50	106.50	-7	8,086	-0.09%
2022/03/29	1.4	105.64	0	0.00	105.50	1.4	8,022	0.02%
2022/03/25	0	0.00	1	106.50	106.50	-1	7,916	-0.01%
2022/03/21	11	107.00	16	107.47	107.50	-5	8,039	-0.06%
2022/03/18	6	105.67	0	0.00	106.00	6	8,004	0.07%
2022/03/17	3	107.00	0	0.00	107.00	3	7,913	0.04%
2022/03/16	10	105.15	0	0.00	106.00	10	7,773	0.13%
2022/03/15	0	0.00	5	105.80	106.00	-5	7,648	-0.07%
2022/03/14	3.8	106.21	0	0.00	106.50	3.8	7,660	0.05%
2022/03/11	13	106.46	0	0.00	106.50	13	7,593	0.17%
2022/03/09	0	0.00	1	105.50	105.50	-1	7,252	-0.01%
2022/03/08	3	104.67	0	0.00	104.00	3	7,210	0.04%
2022/03/07	1	107.00	0	0.00	106.00	1	7,029	0.01%
2022/03/04	2	107.50	10	107.50	108.00	-8	7,095	-0.11%
2022/03/02	0	0.00	3	109.00	108.50	-3	7,035	-0.04%
2022/03/01	0	0.00	3	108.17	108.00	-3	6,869	-0.04%
2022/02/25	3	104.00	0	0.00	105.00	3	6,807	0.04%
2022/02/23	2	105.25	2	105.50	105.00	0	6,722	0.00%
2022/02/22	9	104.39	0	0.00	104.00	9	6,939	0.13%
2022/02/21	4	105.25	0	0.00	105.00	4	6,927	0.06%
2022/02/18	0	0.00	2	106.00	106.00	-2	7,044	-0.03%
2022/02/15	7	104.50	2	105.00	104.00	5	6,925	0.07%
2022/02/14	0	0.00	2	105.50	105.00	-2	7,079	-0.03%
2022/02/07	0	0.00	2	107.00	107.00	-2	7,354	-0.03%
2022/01/26	0	0.00	1	105.00	105.00	-1	7,364	-0.01%
2022/01/25	163	103.65	0	0.00	104.50	163	7,448	2.19%	大買/鉅額交易
2022/01/21	3	105.00	0	0.00	105.00	3	7,573	0.04%
2022/01/20	1	107.00	0	0.00	107.50	1	7,587	0.01%
2022/01/13	0	0.00	2	110.25	108.50	-2	8,103	-0.02%
2022/01/12	0	0.00	11	108.68	109.00	-11	8,218	-0.13%
2022/01/11	1	106.00	0	0.00	106.00	1	8,138	0.01%
2022/01/10	28	105.50	1	106.00	105.50	27	8,211	0.33%
2022/01/06	0	0.00	2	106.00	106.50	-2	8,455	-0.02%
2022/01/05	0	0.00	0.9	104.50	105.50	-0.9	8,674	-0.01%
2022/01/04	5	104.50	0	0.00	105.00	5	8,834	0.06%
2021/12/29	0	0.00	2	105.00	105.50	-2	9,599	-0.02%
2021/12/23	0	0.00	2	104.00	104.50	-2	10,681	-0.02%
2021/12/20	5	102.00	0	0.00	102.00	5	12,136	0.04%
2021/12/17	0	0.00	1	103.00	103.00	-1	12,381	-0.01%
2021/12/16	501	102.05	0	0.00	101.50	501	12,350	4.06%	大買/鉅額交易
2021/12/15	1	102.00	0	0.00	102.00	1	12,302	0.01%
2021/12/14	1	103.00	0	0.00	103.50	1	12,313	0.01%
2021/12/13	3	103.50	0	0.00	103.00	3	12,371	0.02%
2021/12/07	1	103.50	0	0.00	103.50	1	12,497	0.01%
2021/12/06	0	0.00	1	104.00	104.00	-1	12,487	-0.01%
2021/11/30	1	103.00	0	0.00	102.50	1	12,472	0.01%
2021/11/24	0	0.00	3	106.00	106.00	-3	12,315	-0.02%
2021/11/22	0.2	104.50	0	0.00	104.50	0.2	12,227	0.00%
2021/11/19	4	104.25	0	0.00	103.50	4	12,136	0.03%
2021/11/18	1	106.50	0	0.00	107.00	1	11,918	0.01%
2021/11/12	0	0.00	1	106.50	107.50	-1	11,647	-0.01%
2021/11/11	2	105.50	0	0.00	105.50	2	11,592	0.02%
2021/11/09	5	108.20	0	0.00	107.50	5	11,333	0.04%
2021/11/08	0	0.00	3	109.00	110.00	-3	11,165	-0.03%
2021/11/05	0	0.00	3	107.50	107.00	-3	11,022	-0.03%
2021/11/04	1	106.00	0	0.00	106.00	1	10,998	0.01%
2021/11/03	1	106.00	1	107.50	107.50	0	10,927	0.00%
2021/11/02	1	106.50	0	0.00	106.50	1	10,863	0.01%
2021/10/28	4	108.00	0	0.00	108.00	4	10,504	0.04%
2021/10/26	1	110.00	0	0.00	110.00	1	10,494	0.01%
2021/10/25	0	0.00	1	111.50	111.50	-1	10,508	-0.01%
2021/10/22	14	110.36	0	0.00	110.00	14	10,514	0.13%
2021/10/21	4	112.25	7	112.64	113.50	-3	10,413	-0.03%
2021/10/20	2	112.25	3	113.17	113.50	-1	10,215	-0.01%
2021/10/19	0	0.00	2	114.00	114.00	-2	9,990	-0.02%
2021/10/15	2	113.25	1	113.00	114.50	1	9,956	0.01%
2021/10/14	1	113.00	20	115.00	114.00	-19	9,855	-0.19%
2021/10/13	2	116.00	12	115.96	115.50	-10	9,741	-0.10%
2021/10/12	0	0.00	0.1	117.50	117.50	-0.1	9,496	0.00%
2021/10/08	0	0.00	3	118.00	118.00	-3	9,317	-0.03%
2021/10/07	20	116.50	2	117.00	118.00	18	9,224	0.20%
2021/10/06	0	0.00	24.1	118.52	118.00	-24.1	9,030	-0.27%
2021/10/05	5	114.50	10	115.05	115.00	-5	8,643	-0.06%
2021/10/04	0	0.00	2	110.75	111.00	-2	8,390	-0.02%
2021/10/01	1	108.00	0	0.00	110.00	1	8,267	0.01%
2021/09/29	32	113.00	24	115.73	113.50	8	7,876	0.10%
2021/09/28	0	0.00	6	111.92	114.00	-6	7,485	-0.08%
2021/09/27	22	108.77	14	111.29	111.50	8	7,240	0.11%
2021/09/24	0	0.00	5	106.30	106.00	-5	6,848	-0.07%
2021/09/22	1	100.50	0	0.00	100.00	1	6,646	0.02%
2021/09/17	0	0.00	250	103.50	102.00	-250	6,607	-3.78%	大賣/鉅額交易
2021/09/16	0	0.00	7.1	103.13	103.00	-7.1	6,553	-0.11%
2021/09/15	0	0.00	2	102.50	102.00	-2	6,427	-0.03%
2021/09/14	0	0.00	9	102.17	102.00	-9	6,401	-0.14%
2021/09/10	1	99.00	0	0.00	99.20	1	6,316	0.02%
2021/09/03	10	99.50	0	0.00	100.50	10	6,391	0.16%
2021/09/02	1	99.00	0	0.00	98.80	1	6,381	0.02%
2021/08/31	0	0.00	1	102.50	102.50	-1	6,401	-0.02%
2021/08/30	0	0.00	2	102.00	102.50	-2	6,397	-0.03%
2021/08/26	0	0.00	0.1	98.90	98.90	-0.1	6,430	0.00%
2021/08/25	0	0.00	1	98.60	99.50	-1	6,564	-0.02%
2021/08/24	11	98.43	0	0.00	99.10	11	6,566	0.17%
2021/08/23	0	0.00	2	96.85	98.00	-2	6,695	-0.03%
2021/08/20	5	96.22	3	96.57	95.80	2	6,783	0.03%
2021/08/16	205	99.15	0	0.00	99.30	205	6,951	2.95%	大買/鉅額交易
2021/08/05	0	0.00	2	102.00	101.00	-2	7,661	-0.03%
2021/08/02	1	100.50	4	101.00	102.00	-3	8,469	-0.04%
2021/07/30	4	99.95	0	0.00	99.80	4	9,101	0.04%
2021/07/29	0	0.00	2	101.75	102.00	-2	9,390	-0.02%
2021/07/28	4	99.05	6	99.70	100.00	-2	9,444	-0.02%
2021/07/27	5	99.80	0	0.00	99.70	5	9,707	0.05%
2021/07/26	1	99.70	0	0.00	99.40	1	9,838	0.01%
2021/07/23	0	0.00	4	102.00	101.50	-4	9,904	-0.04%
2021/07/22	2	101.00	5	101.20	102.00	-3	10,015	-0.03%
2021/07/21	5	100.46	1	100.00	100.00	4	10,054	0.04%
2021/07/20	6	101.50	4	102.00	101.50	2	10,028	0.02%
2021/07/19	3	102.67	1	103.00	102.50	2	10,182	0.02%
2021/07/16	3	103.50	4	103.88	104.50	-1	10,397	-0.01%
2021/07/15	6	103.08	3	103.83	104.00	3	10,565	0.03%
2021/07/13	4	102.63	1	102.50	103.00	3	10,872	0.03%
2021/07/12	1	105.00	0	0.00	103.00	1	11,115	0.01%
2021/07/09	5	102.30	5	102.90	103.50	0	11,480	0.00%
2021/07/08	1	103.00	1	103.50	103.50	0	11,562	0.00%
2021/07/07	3	104.83	2	105.25	105.00	1	11,659	0.01%
2021/07/02	0	0.00	15	107.33	105.00	-15	11,846	-0.13%
2021/06/25	0	0.00	7	103.00	104.00	-7	11,585	-0.06%
2021/06/24	0	0.00	2	103.50	103.00	-2	11,552	-0.02%
2021/06/21	1	99.80	2	100.50	100.00	-1	11,629	-0.01%
2021/06/17	2	103.50	0	0.00	103.50	2	11,599	0.02%
2021/06/16	1	103.50	0	0.00	104.50	1	11,963	0.01%
2021/06/15	0	0.00	2	104.00	104.00	-2	12,051	-0.02%
2021/06/10	0	0.00	1	105.00	105.50	-1	12,319	-0.01%
2021/06/08	1	104.00	0	0.00	104.00	1	12,376	0.01%
2021/06/04	0	0.00	1	106.00	106.00	-1	12,768	-0.01%
2021/06/02	0	0.00	5	105.40	106.00	-5	12,873	-0.04%
2021/06/01	0	0.00	239	103.50	103.00	-239	12,846	-1.86%	大賣/鉅額交易
2021/05/31	1	101.50	51	103.28	103.50	-50	13,056	-0.38%
2021/05/28	0	0.00	5	101.50	101.50	-5	13,265	-0.04%
2021/05/27	1	100.00	0	0.00	101.00	1	13,310	0.01%
2021/05/26	0	0.00	1	101.00	101.50	-1	13,447	-0.01%
2021/05/25	0	0.00	3	102.83	102.50	-3	13,572	-0.02%
2021/05/19	0	0.00	0.6	98.60	98.50	-0.6	14,120	0.00%
2021/05/18	1	93.00	1	94.50	97.90	0	14,190	0.00%
2021/05/17	3	93.33	3	93.60	93.40	0	14,440	0.00%
2021/05/14	59	94.50	3	95.20	95.50	56	14,412	0.39%
2021/05/13	7	94.69	0	0.00	94.30	7	14,304	0.05%
2021/05/12	3	98.50	0	0.00	95.70	3	14,150	0.02%
2021/05/11	2	103.00	0	0.00	102.50	2	13,816	0.01%
2021/05/10	3	105.50	0	0.00	106.00	3	13,578	0.02%
2021/05/07	1	109.00	0	0.00	105.00	1	13,578	0.01%
2021/05/06	0	0.00	14.1	112.07	113.00	-14.1	13,037	-0.11%
2021/05/04	0	0.00	1	109.50	107.00	-1	12,607	-0.01%
2021/05/03	0	0.00	1.5	107.17	107.50	-1.5	12,346	-0.01%
2021/04/29	3	106.50	0	106.50	106.00	3	12,280	0.02%
2021/04/28	1	105.50	0	0.00	106.00	1	12,175	0.01%
2021/04/26	0	106.00	65.4	106.49	107.50	-65.4	12,198	-0.54%
2021/04/23	0.1	106.00	0	0.00	107.00	0.1	12,214	0.00%
2021/04/22	0	0.00	6	108.00	108.00	-6	12,183	-0.05%
2021/04/21	0	0.00	10	107.95	108.50	-10	11,993	-0.08%
2021/04/20	11	111.32	15	109.50	109.50	-4	11,881	-0.03%
2021/04/19	6	111.25	4	111.38	111.50	2	11,803	0.02%
2021/04/16	5	109.50	4	109.38	109.00	1	11,759	0.01%
2021/04/15	5	107.30	51.1	108.29	108.00	-46.1	11,627	-0.40%
2021/04/14	0	0.00	5	103.90	104.00	-5	11,382	-0.04%
2021/04/13	1	103.50	10	102.50	102.00	-9	11,226	-0.08%
2021/04/12	0	0.00	1	102.50	103.00	-1	11,162	-0.01%
2021/04/09	0	0.00	7	103.00	103.00	-7	11,135	-0.06%
2021/04/08	1	101.00	0	0.00	100.50	1	11,059	0.01%
2021/04/07	1	100.50	0	0.00	100.50	1	11,214	0.01%
2021/04/06	0	0.00	4	100.50	101.00	-4	11,223	-0.04%
2021/03/31	1	100.00	0	0.00	101.00	1	11,238	0.01%
2021/03/26	1	101.00	0	0.00	101.00	1	11,355	0.01%
2021/03/25	0	0.00	1	99.80	100.00	-1	11,504	-0.01%
2021/03/22	2	98.85	2	99.00	100.00	0	11,485	0.00%
2021/03/19	5	97.22	0	0.00	97.10	5	11,390	0.04%
2021/03/18	20	100.00	0	0.00	100.50	20	11,029	0.18%
2021/03/17	1	101.00	0	0.00	101.00	1	10,961	0.01%
2021/03/16	2	100.50	1	103.00	101.00	1	10,913	0.01%
2021/03/11	0	0.00	2	107.00	105.00	-2	10,867	-0.02%
2021/03/10	0	0.00	9	104.11	104.50	-9	10,873	-0.08%
2021/03/09	0	0.00	3	102.17	102.50	-3	10,713	-0.03%
2021/03/08	0	0.00	0.2	101.00	101.50	-0.2	10,687	0.00%
2021/03/05	0	0.00	16	101.63	101.50	-16	10,640	-0.15%
2021/03/04	0	0.00	9.2	101.33	101.50	-9.2	10,798	-0.09%
2021/03/03	0	0.00	12	101.08	101.00	-12	10,696	-0.11%
2021/03/02	0	0.00	8	99.24	98.20	-8	10,379	-0.08%
2021/02/26	8	97.28	3	97.30	97.50	5	10,298	0.05%
2021/02/25	3	99.97	5	100.00	100.00	-2	10,107	-0.02%
2021/02/24	8	99.85	5	100.12	100.00	3	10,050	0.03%
2021/02/23	2	97.50	17.2	98.85	99.70	-15.2	9,860	-0.15%
2021/02/19	2	95.40	3.4	95.68	95.30	-1.4	9,516	-0.01%
2021/02/18	0	0.00	2.2	96.58	95.90	-2.2	9,546	-0.02%
2021/02/17	3	96.17	11.9	94.65	96.20	-8.9	9,652	-0.09%
2021/02/05	0	0.00	3	90.77	89.80	-3	9,394	-0.03%
2021/01/29	2	88.00	1	87.50	87.00	1	10,363	0.01%
2021/01/28	7	89.10	0	0.00	89.10	7	10,225	0.07%
2021/01/27	1	91.10	13	91.70	90.80	-12	10,138	-0.12%
2021/01/26	0	0.00	0	91.10	91.10	0	10,166	0.00%
2021/01/25	0	0.00	35	91.41	92.40	-35	10,060	-0.35%
2021/01/22	1.3	90.62	1	90.40	90.60	0.3	10,035	0.00%
2021/01/21	0	0.00	4	91.90	91.40	-4	9,958	-0.04%
2021/01/20	6	91.40	61	92.05	91.60	-55	9,906	-0.56%
2021/01/19	4	93.05	16	93.07	93.20	-12	9,717	-0.12%
2021/01/18	12	92.64	0.4	93.20	93.10	11.6	9,675	0.12%
2021/01/15	9	95.21	0	0.00	94.50	9	9,544	0.09%
2021/01/13	0	0.00	8	98.35	98.00	-8	9,323	-0.09%
2021/01/12	14	97.57	1	97.50	97.60	13	9,228	0.14%
2021/01/11	1	98.00	4	98.63	99.00	-3	9,133	-0.03%
2021/01/08	0	0.00	63.4	97.39	98.00	-63.4	8,987	-0.71%
2021/01/07	0	0.00	5	96.28	97.10	-5	8,858	-0.06%
2021/01/06	3	94.07	30.3	95.49	94.40	-27.3	8,694	-0.31%
2021/01/05	2	95.35	7	96.00	95.00	-5	8,583	-0.06%
2021/01/04	1	95.10	3	95.97	96.70	-2	8,496	-0.02%
2020/12/31	2	96.70	0	0.00	96.40	2	8,346	0.02%
2020/12/30	0	0.00	14	96.19	96.70	-14	8,215	-0.17%
2020/12/29	0.1	93.20	1	93.00	94.00	-0.9	8,033	-0.01%
2020/12/25	1	92.90	0	0.00	92.80	1	8,039	0.01%
2020/12/24	0	0.00	3	92.30	92.60	-3	8,038	-0.04%
2020/12/23	1	92.10	0	0.00	91.50	1	8,049	0.01%
2020/12/22	96	93.52	2	94.10	92.10	94	8,079	1.16%
2020/12/21	0	0.00	19	91.38	92.30	-19	8,082	-0.24%
2020/12/18	0	0.00	2	89.90	88.20	-2	7,923	-0.03%
2020/12/17	1	89.10	1	89.10	89.80	0	7,980	0.00%
2020/12/16	0	0.00	7	89.84	90.20	-7	8,259	-0.08%
2020/12/15	6	88.57	0	0.00	89.20	6	8,679	0.07%
2020/12/14	1	89.80	200	90.00	89.80	-199	8,645	-2.30%	大賣/鉅額交易
2020/12/11	0	0.00	1	89.80	89.80	-1	8,648	-0.01%
2020/12/10	0	0.00	5	90.00	89.90	-5	8,584	-0.06%
2020/12/09	0	0.00	1	90.00	90.00	-1	8,508	-0.01%
2020/12/08	0	0.00	33	89.95	89.50	-33	8,451	-0.39%
2020/12/07	0	0.00	1.3	89.32	89.50	-1.3	8,341	-0.02%
2020/12/04	6	88.70	10	89.78	89.30	-4	8,247	-0.05%
2020/12/03	0	0.00	2	88.30	88.50	-2	8,034	-0.02%
2020/12/02	11	86.89	10	87.90	87.70	1	7,953	0.01%
2020/12/01	11	87.28	1	87.40	87.60	10	7,914	0.13%
2020/11/30	2	85.85	0	0.00	85.20	2	7,883	0.03%
2020/11/27	7	86.81	1	87.20	87.20	6	7,655	0.08%
2020/11/26	3	87.50	0	0.00	87.60	3	7,605	0.04%
2020/11/25	22	88.25	0	0.00	87.80	22	7,670	0.29%
2020/11/24	78	87.64	0	0.00	87.60	78	7,656	1.02%
2020/11/23	2	88.50	1	88.80	88.80	1	7,598	0.01%
2020/11/20	0	0.00	6	88.13	88.30	-6	7,505	-0.08%
2020/11/19	0	0.00	5	88.16	88.10	-5	7,458	-0.07%
2020/11/18	4	87.73	7	87.80	88.00	-3	7,348	-0.04%
2020/11/17	1	87.70	340.3	87.98	88.00	-339.3	7,252	-4.68%	大賣/鉅額交易
2020/11/16	0	0.00	2	88.20	88.10	-2	7,186	-0.03%
2020/11/13	12.2	86.94	2.3	86.83	87.00	9.9	6,953	0.14%
2020/11/12	3.4	87.68	2	88.05	88.00	1.4	6,845	0.02%
2020/11/11	0.1	88.60	25	87.72	89.00	-24.9	6,688	-0.37%
2020/11/10	0	0.00	13	83.96	84.90	-13	6,018	-0.22%
2020/11/09	1	81.40	21	81.50	81.80	-20	5,593	-0.36%
2020/11/05	0	0.00	4.3	81.41	81.50	-4.3	5,614	-0.08%
2020/11/04	0	0.00	3	81.20	81.30	-3	5,636	-0.05%
2020/11/03	0	0.00	4	80.15	81.00	-4	5,642	-0.07%
2020/11/02	0.1	79.30	31	79.20	79.70	-30.9	5,599	-0.55%
2020/10/30	22	78.57	2	79.05	79.10	20	5,603	0.36%
2020/10/29	12.4	78.95	0	0.00	78.90	12.4	5,577	0.22%
2020/10/28	0	0.00	6	79.90	79.50	-6	5,622	-0.11%
2020/10/26	0	0.00	6.6	80.20	80.20	-6.6	5,695	-0.12%
2020/10/23	0.3	79.80	0	0.00	79.80	0.3	5,733	0.01%
2020/10/21	6	79.07	0	0.00	79.00	6	6,090	0.10%
2020/10/20	2	79.15	1	79.50	79.50	1	6,171	0.02%
2020/10/16	4	79.10	0	0.00	79.00	4	6,266	0.06%
2020/10/15	7	79.57	1	79.50	79.20	6	6,293	0.10%
2020/10/14	3	80.47	0	0.00	80.00	3	6,238	0.05%
2020/10/13	0	0.00	2	80.40	80.90	-2	6,247	-0.03%
2020/10/12	1	80.70	17	81.22	81.20	-16	6,341	-0.25%
2020/10/08	1	81.00	4.3	80.91	81.00	-3.3	6,516	-0.05%
2020/10/07	6	80.80	0	0.00	80.80	6	6,625	0.09%
2020/10/06	2	80.70	2	81.00	81.20	0	6,681	0.00%
2020/09/29	2.3	79.04	7	79.20	78.90	-4.7	6,763	-0.07%
2020/09/28	0	0.00	10	79.60	79.40	-10	6,847	-0.15%
2020/09/25	10	78.60	0	0.00	79.00	10	6,906	0.14%
2020/09/24	4	77.93	0	0.00	78.00	4	6,873	0.06%
2020/09/23	7	80.10	0	0.00	80.10	7	7,012	0.10%
2020/09/21	7	82.90	63	82.88	83.30	-56	7,319	-0.77%
2020/09/18	0	0.00	9.3	81.83	81.60	-9.3	7,144	-0.13%
2020/09/17	11	78.88	0	0.00	78.60	11	6,762	0.16%
2020/09/16	0.3	79.10	0	0.00	78.90	0.3	6,815	0.00%
2020/09/15	1	79.00	30	79.00	79.20	-29	6,902	-0.42%
2020/09/11	3	78.50	0	0.00	79.00	3	7,164	0.04%
2020/09/08	2	79.00	0	0.00	79.60	2	7,436	0.03%
2020/09/07	1	79.50	0	0.00	79.60	1	7,528	0.01%
2020/09/04	1	78.20	0	0.00	78.50	1	7,597	0.01%
2020/09/02	1	78.00	0	0.00	78.00	1	7,652	0.01%
2020/08/31	7	78.30	0	0.00	78.20	7	7,764	0.09%
2020/08/28	1	78.90	0	0.00	78.90	1	7,779	0.01%
2020/08/27	50	78.97	0	0.00	78.90	50	7,887	0.63%
2020/08/26	5	79.34	0	0.00	79.60	5	7,903	0.06%
2020/08/24	1	79.30	0	0.00	79.20	1	9,137	0.01%
2020/08/21	6	79.75	1	80.10	79.80	5	9,309	0.05%
2020/08/20	1	78.90	0	0.00	79.00	1	9,358	0.01%
2020/08/19	1	81.10	1	80.80	80.50	0	9,369	0.00%
2020/08/17	2.3	81.53	2.4	81.54	81.50	-0.1	9,492	0.00%
2020/08/14	1	80.60	5	80.36	80.80	-4	9,534	-0.04%
2020/08/12	0	0.00	1	80.80	80.70	-1	9,859	-0.01%
2020/08/11	0	0.00	1	81.90	81.50	-1	9,924	-0.01%
2020/08/10	3	81.00	0	0.00	81.10	3	9,915	0.03%
2020/08/07	2	79.95	1	80.00	79.60	1	10,038	0.01%
2020/08/06	20	78.80	12	79.05	79.10	8	10,188	0.08%
2020/08/05	1	78.10	1	78.00	78.10	0	10,201	0.00%
2020/08/04	1	77.60	0	0.00	77.60	1	10,244	0.01%
2020/08/03	1	77.40	0	0.00	77.40	1	10,268	0.01%
2020/07/31	213	78.50	2	79.00	78.50	211	10,240	2.06%	大買/鉅額交易
2020/07/30	1	78.70	0	0.00	78.50	1	10,295	0.01%
2020/07/29	0	0.00	3	78.53	77.90	-3	10,295	-0.03%
2020/07/28	3	77.17	0	0.00	77.30	3	10,402	0.03%
2020/07/27	4	78.03	0	0.00	78.10	4	10,446	0.04%
2020/07/24	2	79.85	0	0.00	79.70	2	10,367	0.02%
2020/07/23	1	80.50	3	80.40	80.10	-2	10,299	-0.02%
2020/07/22	1	80.70	1	80.60	80.50	0	10,353	0.00%
2020/07/21	2	80.85	0	0.00	80.50	2	10,313	0.02%
2020/07/20	1	80.60	0	0.00	80.50	1	10,331	0.01%
2020/07/17	6	81.37	0	0.00	81.00	6	10,441	0.06%
2020/07/16	0	0.00	6	81.00	81.00	-6	10,585	-0.06%
2020/07/15	1	80.50	0	0.00	80.40	1	10,629	0.01%
2020/07/14	2	81.30	0	0.00	81.00	2	10,534	0.02%
2020/07/13	1	82.10	0	0.00	82.00	1	10,498	0.01%
2020/07/10	2	82.00	0	0.00	82.00	2	10,520	0.02%
2020/07/09	6	83.10	0	83.30	83.00	6	10,542	0.06%
2020/07/08	7	83.46	2	83.75	83.20	5	10,538	0.05%
2020/07/07	0	0.00	2	84.10	83.70	-2	10,536	-0.02%
2020/07/06	0	0.00	1	84.60	84.40	-1	10,511	-0.01%
2020/07/03	1	84.30	0	84.60	84.30	1	10,553	0.01%
2020/07/02	3	84.20	0	0.00	83.80	3	10,656	0.03%
2020/07/01	18	87.73	4	87.85	87.60	14	10,480	0.13%
2020/06/30	35	87.50	0	0.00	87.60	35	10,251	0.34%
2020/06/24	2	87.30	2	87.55	87.40	0	10,200	0.00%
2020/06/23	3	87.00	0	0.00	86.90	3	10,232	0.03%
2020/06/22	63	86.89	1	87.20	86.80	62	10,270	0.60%
2020/06/19	0	0.00	1	86.60	85.80	-1	10,360	-0.01%
2020/06/16	0	0.00	1	86.70	86.10	-1	10,812	-0.01%
2020/06/15	21	86.11	3	86.10	86.00	18	11,086	0.16%
2020/06/12	1	86.60	2	86.55	86.40	-1	11,363	-0.01%
2020/06/11	5	88.26	2	89.00	88.00	3	11,489	0.03%
2020/06/10	4	89.48	0	0.00	89.40	4	11,513	0.03%
2020/06/09	0	0.00	1	89.20	89.50	-1	11,742	-0.01%
2020/06/08	1	88.00	1.3	88.26	89.20	-0.3	11,910	0.00%
2020/06/05	2	87.40	0	0.00	87.60	2	11,867	0.02%
2020/06/03	0	0.00	3	85.67	86.10	-3	11,988	-0.03%
2020/06/01	2	83.65	1	84.30	83.80	1	11,880	0.01%
2020/05/29	7	83.14	1	84.40	83.00	6	11,774	0.05%
2020/05/28	3	84.23	0	0.00	83.80	3	10,725	0.03%
2020/05/27	3	85.20	0	0.00	85.20	3	10,681	0.03%
2020/05/26	0.3	85.80	1	85.50	85.70	-0.7	10,771	-0.01%
2020/05/25	9	83.47	0	0.00	84.30	9	10,845	0.08%
2020/05/22	2	85.10	1	86.10	85.00	1	10,912	0.01%
2020/05/21	5.3	86.18	0	0.00	86.50	5.3	10,883	0.05%
2020/05/19	20	86.90	38	86.72	86.20	-18	10,818	-0.17%
2020/05/15	1	83.50	0	0.00	83.60	1	10,494	0.01%
2020/05/14	4	83.73	0	0.00	83.50	4	10,434	0.04%
2020/05/13	8	85.25	0	0.00	85.10	8	10,279	0.08%
2020/05/12	3	86.50	0	0.00	86.50	3	10,087	0.03%
2020/05/08	0	0.00	62	87.01	86.40	-62	9,996	-0.62%
2020/05/07	0	0.00	1	85.90	85.30	-1	9,948	-0.01%
2020/05/06	1	85.20	1	86.10	85.30	0	9,909	0.00%
2020/05/05	1	85.50	0	0.00	85.80	1	9,864	0.01%
2020/05/04	15	85.64	0	0.00	85.50	15	9,859	0.15%
2020/04/30	0	0.00	7	86.94	87.90	-7	9,734	-0.07%
2020/04/29	1	83.00	2	83.30	83.80	-1	9,589	-0.01%
2020/04/28	2	82.10	6	82.38	82.70	-4	9,566	-0.04%
2020/04/27	0	0.00	1	82.10	82.00	-1	9,793	-0.01%
2020/04/24	4	80.25	0	0.00	80.00	4	9,704	0.04%
2020/04/23	1	80.30	0	0.00	80.40	1	9,671	0.01%
2020/04/22	3	79.20	9	78.92	80.20	-6	9,608	-0.06%
2020/04/21	8	80.35	0	0.00	80.10	8	9,523	0.08%
2020/04/20	7	81.87	0	0.00	82.40	7	9,439	0.07%
2020/04/17	2	83.75	5	84.00	83.20	-3	9,319	-0.03%
2020/04/16	0	0.00	51	82.30	82.10	-51	9,199	-0.55%
2020/04/15	8	83.30	0	0.00	83.10	8	9,122	0.09%
2020/04/14	0	0.00	4	82.15	82.20	-4	9,057	-0.04%
2020/04/13	5	81.00	0	0.00	80.70	5	9,011	0.06%
2020/04/10	11	82.49	14	81.81	81.90	-3	9,003	-0.03%
2020/04/09	2	80.65	1	80.60	80.60	1	8,969	0.01%
2020/04/08	0	0.00	1	80.80	80.40	-1	8,895	-0.01%
2020/04/07	15	79.50	4	79.63	79.80	11	8,766	0.13%
2020/04/06	9	76.46	12	77.11	77.60	-3	8,649	-0.03%
2020/04/01	8	74.83	1	75.40	74.40	7	8,483	0.08%
2020/03/31	2	75.20	1	76.00	75.10	1	8,397	0.01%
2020/03/30	2	73.80	6	74.77	75.20	-4	8,263	-0.05%
2020/03/27	2	75.10	14	74.91	74.70	-12	8,114	-0.15%
2020/03/26	4	74.13	3	74.30	74.10	1	7,992	0.01%
2020/03/25	1	75.00	6	75.02	74.90	-5	7,960	-0.06%
2020/03/24	16	70.00	6	70.53	70.50	10	7,851	0.13%
2020/03/23	12	67.26	1	67.20	66.70	11	7,820	0.14%
2020/03/19	8	66.33	44	66.37	66.60	-36	7,292	-0.49%
2020/03/18	7	71.73	0	0.00	70.00	7	6,941	0.10%
2020/03/17	75	74.80	1	77.10	74.60	74	6,617	1.12%
2020/03/16	20	80.00	0	0.00	78.20	20	6,390	0.31%
2020/03/13	4	77.60	2	78.10	80.60	2	6,270	0.03%
2020/03/12	4	84.98	0	0.00	84.00	4	5,995	0.07%
2020/03/11	3	89.10	0	0.00	88.90	3	5,750	0.05%
2020/03/10	2	88.65	0	0.00	89.00	2	5,679	0.04%
2020/03/09	48	89.33	0	0.00	89.30	48	5,588	0.86%
2020/03/06	30	91.30	0	0.00	91.40	30	5,391	0.56%
2020/03/04	0.2	92.50	4	91.40	92.50	-3.8	5,347	-0.07%
2020/03/02	4	89.90	0	0.00	90.00	4	5,293	0.08%
2020/02/27	1	91.00	0	0.00	91.00	1	5,456	0.02%
2020/02/26	5	91.70	0	0.00	91.50	5	5,311	0.09%
2020/02/25	1	92.50	0	0.00	93.10	1	5,139	0.02%
2020/02/24	2	93.70	63	93.00	93.30	-61	5,016	-1.22%
2020/02/20	1	95.10	0	0.00	94.70	1	4,996	0.02%
2020/02/19	5	96.40	0	0.00	96.20	5	4,956	0.10%
2020/02/17	6	94.22	2	94.70	94.80	4	4,913	0.08%
2020/02/14	0.1	95.20	0	0.00	95.20	0.1	4,907	0.00%
2020/02/13	0	0.00	2	94.70	94.80	-2	4,905	-0.04%
2020/02/10	1	92.50	3	93.70	94.00	-2	4,973	-0.04%
2020/02/07	3	93.47	1	94.10	93.70	2	5,003	0.04%
2020/02/06	5	93.82	2	93.95	94.50	3	5,046	0.06%
2020/02/05	1	92.00	0	0.00	92.70	1	5,046	0.02%
2020/02/03	1	93.20	3	92.83	93.00	-2	4,997	-0.04%
2020/01/31	5	93.60	0	0.00	93.40	5	4,978	0.10%
2020/01/30	34	93.84	0	0.00	91.60	34	4,914	0.69%
2020/01/17	1	98.50	1.1	98.71	99.00	-0.1	4,679	0.00%
2020/01/16	1	98.10	0	0.00	97.90	1	4,734	0.02%
2020/01/15	1	98.10	0	0.00	98.50	1	4,749	0.02%
2020/01/14	5	98.84	0	0.00	98.80	5	4,751	0.11%
2020/01/13	8	99.29	10	99.70	99.70	-2	4,694	-0.04%
2020/01/09	3	99.50	0	0.00	100.00	3	4,768	0.06%
2020/01/08	1	100.00	0	0.00	100.00	1	4,818	0.02%
2020/01/07	7	101.07	2	101.50	101.50	5	4,814	0.10%
2020/01/06	0	0.00	2	101.75	102.00	-2	4,817	-0.04%
2020/01/02	1	99.70	0	0.00	99.60	1	4,733	0.02%
2019/12/31	90	99.90	5.3	99.99	99.80	84.7	4,715	1.80%
2019/12/30	1	100.00	0	0.00	99.90	1	4,751	0.02%
2019/12/27	0	0.00	1	101.00	101.00	-1	4,750	-0.02%
2019/12/26	1	99.60	0	0.00	99.80	1	4,756	0.02%
2019/12/25	1	99.90	0	0.00	100.00	1	4,830	0.02%
2019/12/24	0	0.00	0.2	100.00	100.50	-0.2	4,870	0.00%
2019/12/20	1	99.90	3	99.80	101.00	-2	4,972	-0.04%
2019/12/19	5	100.18	3	100.20	99.90	2	4,933	0.04%
2019/12/18	0	0.00	8	99.13	101.50	-8	4,870	-0.16%
2019/12/17	0	0.00	9.1	98.16	99.10	-9.1	4,824	-0.19%
2019/12/11	209	96.30	10	96.25	96.50	199	4,959	4.01%	大買/鉅額交易
2019/12/10	3	96.40	0	0.00	96.50	3	4,981	0.06%
2019/12/09	2	96.60	0	0.00	96.70	2	5,001	0.04%
2019/12/05	51	96.60	0	0.00	96.40	51	4,997	1.02%
2019/12/04	1	96.70	0	0.00	97.50	1	5,005	0.02%
2019/12/03	1	97.20	2	97.50	97.50	-1	5,063	-0.02%
2019/12/02	6	97.83	0	0.00	98.10	6	5,139	0.12%
2019/11/29	2	98.00	1	97.80	97.20	1	5,162	0.02%
2019/11/28	8.2	98.45	0	0.00	98.30	8.2	5,154	0.16%
2019/11/26	2	97.20	2	98.15	98.00	0	5,230	0.00%
2019/11/20	1	96.60	0	0.00	96.50	1	5,186	0.02%
2019/11/19	0	0.00	2.1	96.92	97.40	-2.1	5,175	-0.04%
2019/11/18	0	0.00	5	96.40	97.40	-5	5,198	-0.10%
2019/11/13	1	96.00	0	0.00	96.30	1	5,417	0.02%
2019/11/12	1	96.40	2	97.20	96.90	-1	5,585	-0.02%
2019/11/11	11.1	96.41	0	97.00	97.00	11.1	5,621	0.20%
2019/11/08	1	97.30	0	0.00	97.40	1	5,701	0.02%
2019/11/06	3	98.10	0	0.00	98.70	3	5,717	0.05%
2019/11/05	0	0.00	2	98.80	98.90	-2	5,736	-0.03%
2019/10/30	0	98.00	2	97.60	98.30	-2	6,088	-0.03%
2019/10/25	0.2	97.30	0	0.00	97.30	0.2	6,213	0.00%
2019/10/23	1	95.80	0	0.00	95.80	1	6,220	0.02%
2019/10/22	0	0.00	1	96.20	96.80	-1	6,250	-0.02%
2019/10/21	0.7	95.50	0	0.00	95.40	0.7	6,272	0.01%
2019/10/16	0	0.00	1	95.20	95.90	-1	6,297	-0.02%
2019/10/09	1	93.50	0	0.00	93.10	1	6,348	0.02%
2019/10/08	0.2	94.30	0	0.00	94.30	0.2	6,398	0.00%
2019/10/04	3	92.77	0	0.00	93.30	3	6,467	0.05%
2019/10/02	4	93.95	0	0.00	93.80	4	6,552	0.06%
2019/10/01	2	94.70	0	0.00	94.80	2	6,514	0.03%
2019/09/26	6	95.83	0	0.00	96.20	6	6,476	0.09%
2019/09/24	1	96.10	0	0.00	96.70	1	6,941	0.01%
2019/09/23	1	97.10	0	0.00	96.80	1	6,950	0.01%
2019/09/17	0	0.00	1	98.10	97.80	-1	7,015	-0.01%
2019/09/16	2	99.20	1	99.00	98.00	1	7,083	0.01%
2019/09/12	4	96.40	2	96.25	96.10	2	6,938	0.03%
2019/09/10	1	95.00	0	0.00	95.50	1	6,985	0.01%
2019/09/09	1	95.30	0	0.00	95.20	1	6,991	0.01%
2019/09/02	1	93.90	0	0.00	94.00	1	6,934	0.01%
2019/08/30	0	0.00	4	93.10	94.10	-4	6,924	-0.06%
2019/08/28	2	91.30	0.3	92.00	91.50	1.7	6,869	0.02%
2019/08/27	1.7	91.28	0	0.00	90.60	1.7	6,881	0.02%
2019/08/26	1	91.30	1	91.80	91.70	0	6,754	0.00%
2019/08/23	0	0.00	1	93.20	93.40	-1	6,758	-0.01%
2019/08/22	1	92.50	0	0.00	92.30	1	6,793	0.01%
2019/08/21	0	0.00	1	93.50	92.90	-1	6,924	-0.01%
2019/08/20	0	0.00	1	92.60	93.10	-1	6,882	-0.01%
2019/08/16	2	91.35	0	0.00	91.10	2	6,895	0.03%
2019/08/15	2	90.65	0	0.00	90.30	2	6,805	0.03%
2019/08/13	0	0.00	1	93.00	92.50	-1	6,664	-0.02%
2019/08/12	1	94.30	0	0.00	93.90	1	6,550	0.02%
2019/08/08	4	95.18	2	95.85	95.20	2	6,527	0.03%
2019/08/07	2	95.10	0	0.00	95.30	2	6,532	0.03%
2019/08/06	324	95.43	1	96.10	95.80	323	6,521	4.95%	大買/鉅額交易
2019/08/05	1	95.60	0	0.00	96.50	1	6,467	0.02%
2019/08/02	2	97.75	0	0.00	97.50	2	6,390	0.03%
2019/08/01	1	100.00	0	0.00	99.50	1	6,345	0.02%
2019/07/31	1	100.50	0	0.00	100.50	1	6,324	0.02%
2019/07/29	150	100.70	0	0.00	101.00	150	6,286	2.39%	大買/鉅額交易
2019/07/26	50	100.91	0	0.00	101.00	50	6,319	0.79%
2019/07/25	2	101.50	0	0.00	101.50	2	6,397	0.03%
2019/07/24	303	101.76	0	0.00	101.00	303	6,399	4.73%	大買/鉅額交易
2019/07/23	0	0.00	3	103.00	103.50	-3	6,375	-0.05%
2019/07/19	1	101.00	0	0.00	101.00	1	6,300	0.02%
2019/07/18	1	101.50	0	0.00	101.50	1	6,291	0.02%
2019/07/17	2	102.50	0	0.00	102.00	2	6,279	0.03%
2019/07/16	1	104.50	0	0.00	104.00	1	6,150	0.02%
2019/07/15	0	0.00	1	105.50	105.50	-1	6,133	-0.02%
2019/07/12	0.1	104.00	0	0.00	104.00	0.1	6,145	0.00%
2019/07/11	0	0.00	1	102.50	102.50	-1	6,168	-0.02%
2019/07/10	0	0.00	1	102.50	103.00	-1	6,195	-0.02%
2019/07/09	2	101.25	0	0.00	102.00	2	6,179	0.03%
2019/07/08	1	103.50	10	103.50	104.00	-9	6,132	-0.15%
2019/07/04	2	104.50	0	0.00	104.50	2	6,139	0.03%
2019/07/03	1	105.00	0	0.00	105.00	1	6,196	0.02%
2019/07/02	18	107.00	0	0.00	105.50	18	6,233	0.29%
2019/07/01	0	0.00	7	115.43	115.00	-7	5,842	-0.12%
2019/06/28	0	0.00	2	114.50	114.50	-2	5,714	-0.04%
2019/06/26	0	0.00	1	114.50	114.50	-1	5,738	-0.02%
2019/06/24	0	0.00	2	114.00	114.50	-2	5,712	-0.04%
2019/06/18	601	112.00	0	0.00	112.50	601	5,501	10.92%	大買/鉅額交易
2019/06/17	0	0.00	2	112.00	112.50	-2	5,495	-0.04%
2019/06/14	0	0.00	2	112.00	112.00	-2	5,494	-0.04%
2019/06/12	0	0.00	2	112.00	112.00	-2	5,648	-0.04%
2019/06/05	0.1	109.50	0	0.00	110.00	0.1	5,674	0.00%
2019/06/03	499	109.00	1	110.50	109.50	498	5,838	8.53%	大買/鉅額交易
2019/05/31	0.1	110.00	0.4	110.00	110.50	-0.3	5,843	0.00%
2019/05/30	0	0.00	1	109.50	110.00	-1	5,854	-0.02%
2019/05/24	1	107.50	1	108.00	108.50	0	5,940	0.00%
2019/05/20	0	0.00	1	110.00	110.00	-1	6,007	-0.02%
2019/05/14	0	0.00	1	108.50	108.00	-1	6,161	-0.02%
2019/05/10	0	0.00	1	109.50	109.50	-1	6,228	-0.02%
2019/05/09	1	107.50	1	109.00	108.50	0	6,312	0.00%
2019/05/08	0	0.00	1	110.00	109.50	-1	6,271	-0.02%
2019/05/06	5	110.00	0	0.00	111.00	5	6,296	0.08%
2019/04/30	230	112.00	2	112.50	112.00	228	6,163	3.70%	大買/鉅額交易
2019/04/26	0	0.00	2	110.50	111.50	-2	6,171	-0.03%
2019/04/25	0	0.00	1	110.50	110.50	-1	6,181	-0.02%
2019/04/18	11	108.41	0	0.00	108.00	11	6,508	0.17%
2019/04/12	6	108.58	0	0.00	108.50	6	6,840	0.09%
2019/04/10	0	0.00	10	110.00	110.00	-10	6,903	-0.14%
2019/04/09	0	0.00	500	108.50	109.50	-500	6,949	-7.20%	大賣/鉅額交易
2019/04/03	1	107.50	0	0.00	108.00	1	6,814	0.01%
2019/04/01	4	107.50	0	0.00	107.50	4	6,784	0.06%
2019/03/29	0	0.00	3	109.00	109.50	-3	6,672	-0.04%
2019/03/28	0	0.00	1	109.00	109.00	-1	6,619	-0.02%
2019/03/25	6	106.75	0	0.00	106.50	6	6,698	0.09%
2019/03/21	0	0.00	1	106.00	106.50	-1	6,676	-0.01%
2019/03/20	0	0.00	250	106.50	106.50	-250	6,712	-3.72%	大賣/鉅額交易
2019/03/08	1	104.00	0	0.00	104.00	1	6,740	0.01%
2019/03/07	0	0.00	2	105.00	105.50	-2	6,752	-0.03%
2019/02/25	1	103.50	0	0.00	103.50	1	6,478	0.02%
2019/02/21	2	103.25	1	104.00	103.50	1	6,456	0.02%
2019/02/20	0	0.00	1	103.00	103.00	-1	6,439	-0.02%
2019/02/19	1	102.00	0	0.00	102.50	1	6,379	0.02%
2019/02/13	0	0.00	1	102.00	101.50	-1	6,160	-0.02%
2019/02/12	0	0.00	1	101.50	101.50	-1	6,179	-0.02%
2019/02/11	1	100.00	0	0.00	100.00	1	6,218	0.02%
2019/01/29	0	0.00	0.1	101.00	101.00	-0.1	6,160	0.00%
2019/01/25	0	0.00	3	102.00	102.00	-3	6,147	-0.05%
2019/01/23	1	101.00	0	0.00	101.00	1	6,141	0.02%
2019/01/18	0	0.00	1	102.50	102.50	-1	6,284	-0.02%
2019/01/17	1	101.50	0	0.00	101.50	1	6,355	0.02%
2019/01/14	300	101.00	0	0.00	101.50	300	6,337	4.73%	大買/鉅額交易
2019/01/11	0	0.00	1	101.50	101.50	-1	6,394	-0.02%
2019/01/10	1	100.50	0	0.00	100.50	1	6,374	0.02%
2019/01/09	800	101.81	1	102.50	102.50	799	6,326	12.63%	大買/鉅額交易
2019/01/08	0	0.00	4	101.38	102.00	-4	6,152	-0.07%
2019/01/07	0	0.00	6	98.90	99.50	-6	6,110	-0.10%
2019/01/04	7	95.24	0	0.00	95.30	7	6,245	0.11%
2019/01/03	2.4	96.50	0	0.00	96.00	2.4	6,528	0.04%
2019/01/02	4.8	98.31	0	0.00	97.60	4.8	6,492	0.07%
2018/12/28	0	0.00	2	100.25	101.00	-2	6,477	-0.03%
2018/12/27	0	0.00	4	98.00	97.80	-4	6,556	-0.06%
2018/12/26	2	96.00	0	0.00	96.30	2	6,645	0.03%
2018/12/25	0	0.00	5	96.10	96.70	-5	6,759	-0.07%
2018/12/20	4	99.50	2	99.30	99.60	2	7,340	0.03%
2018/12/19	1	98.90	2	99.00	99.30	-1	7,425	-0.01%
2018/12/18	1	98.20	0	0.00	98.00	1	7,622	0.01%
2018/12/17	1	99.00	0	0.00	99.30	1	7,966	0.01%
2018/12/11	2	98.70	0	0.00	98.50	2	8,323	0.02%
2018/12/05	1	99.50	1	101.50	101.00	0	8,363	0.00%
2018/12/03	1	102.50	1	103.00	102.00	0	8,392	0.00%
2018/11/28	1	99.60	0	0.00	100.00	1	8,163	0.01%
2018/11/27	11	99.45	0	0.00	99.00	11	8,158	0.13%
2018/11/02	2	100.50	0	0.00	101.00	2	8,073	0.02%
2018/10/31	0	0.00	1	101.00	101.00	-1	8,035	-0.01%
2018/10/30	1	98.80	1	99.80	98.60	0	7,981	0.00%
2018/10/26	1	97.50	1	99.80	98.20	0	7,989	0.00%
2018/10/25	1	98.70	0	0.00	98.60	1	8,005	0.01%
2018/10/24	0	0.00	0	101.00	101.00	0	7,996	0.00%
2018/10/23	0	0.00	1	102.00	101.50	-1	7,975	-0.01%
2018/10/12	0	0.00	2	105.50	106.00	-2	8,016	-0.02%
2018/10/11	6	104.92	0	0.00	103.00	6	7,886	0.08%
2018/10/09	0	0.00	1	113.00	113.50	-1	7,564	-0.01%
2018/10/05	2	111.00	0	0.00	111.00	2	7,649	0.03%
2018/10/04	1	112.00	0	0.00	113.00	1	7,629	0.01%
2018/10/03	3	113.17	0	0.00	113.00	3	7,747	0.04%
2018/10/02	1	115.50	0	0.00	115.00	1	7,791	0.01%
2018/10/01	3	117.17	206	117.07	117.50	-203	7,839	-2.59%	大賣/鉅額交易
2018/09/28	0	0.00	1	117.00	117.00	-1	7,999	-0.01%
2018/09/27	0	0.00	3	115.83	117.00	-3	7,968	-0.04%
2018/09/26	3	113.83	0.1	114.50	114.50	2.9	7,834	0.04%
2018/09/21	1	119.00	8	117.94	117.50	-7	7,687	-0.09%
2018/09/19	0	0.00	2	113.00	113.00	-2	7,449	-0.03%
2018/09/18	0	0.00	2	112.00	112.50	-2	7,323	-0.03%
2018/09/17	0	0.00	130	112.00	112.50	-130	7,230	-1.80%	大賣/鉅額交易
2018/09/13	0	0.00	3	112.50	112.50	-3	7,296	-0.04%
2018/09/10	1	111.00	1	112.50	111.50	0	7,473	0.00%
2018/09/07	1	110.50	0	0.00	111.50	1	7,649	0.01%
2018/09/06	0	0.00	1	112.00	111.50	-1	7,736	-0.01%
2018/09/05	1	110.50	0	0.00	110.50	1	7,862	0.01%
2018/09/03	1	111.00	0	0.00	111.00	1	8,021	0.01%
2018/08/31	0	0.00	300	112.33	112.50	-300	8,087	-3.71%	大賣/鉅額交易
2018/08/23	0	0.00	4	112.38	113.50	-4	8,519	-0.05%
2018/08/17	0	0.00	1.5	109.00	109.00	-1.5	8,638	-0.02%
2018/08/13	2	108.25	0	0.00	108.00	2	8,769	0.02%
2018/08/10	1	110.50	0	0.00	110.50	1	8,790	0.01%
2018/08/09	0	0.00	0.1	111.00	111.50	-0.1	8,839	0.00%
2018/08/03	1	111.00	0	0.00	111.50	1	9,296	0.01%
2018/08/02	0	0.00	100	111.50	112.00	-100	9,298	-1.08%
2018/08/01	0	0.00	2	113.00	113.00	-2	9,213	-0.02%
2018/07/31	0	0.00	3	112.17	112.50	-3	9,140	-0.03%
2018/07/30	0	0.00	3	111.17	111.50	-3	9,040	-0.03%
2018/07/26	0	0.00	1	110.00	111.00	-1	8,967	-0.01%
2018/07/25	1	108.00	0	0.00	108.50	1	8,875	0.01%
2018/07/20	1	106.50	0	0.00	107.50	1	8,750	0.01%
2018/07/19	1	107.00	0	0.00	107.50	1	8,791	0.01%
2018/07/18	0	0.00	1	108.50	108.50	-1	8,820	-0.01%
2018/07/17	1	107.00	0	0.00	107.00	1	8,766	0.01%
2018/07/13	0	0.00	1	108.50	110.00	-1	8,758	-0.01%
2018/07/12	4	106.00	0	0.00	106.00	4	8,693	0.05%
2018/07/10	0	0.00	3	112.50	112.00	-3	8,468	-0.04%
2018/07/06	1	109.00	0	0.00	109.50	1	8,233	0.01%
2018/07/04	0	0.00	2	113.00	114.00	-2	7,922	-0.03%
2018/07/03	500	113.20	0	0.00	113.00	500	7,878	6.35%	大買/鉅額交易
2018/07/02	0	0.00	1	113.50	112.50	-1	7,822	-0.01%
2018/06/29	100	108.50	5	112.00	112.50	95	7,727	1.23%
2018/06/22	0	0.00	1	110.00	109.50	-1	7,262	-0.01%
2018/06/21	361	108.50	1	109.50	108.50	360	7,212	4.99%	大買/鉅額交易
2018/06/20	0	0.00	300	106.83	107.50	-300	7,211	-4.16%	大賣/鉅額交易
2018/06/13	50	107.50	0	0.00	107.50	50	7,016	0.71%
2018/06/12	1	107.50	0	0.00	107.50	1	7,064	0.01%
2018/06/07	50	110.50	0	0.00	110.00	50	6,902	0.72%
2018/06/05	1	109.50	0	0.00	109.50	1	6,801	0.01%
2018/06/01	50	108.50	0	0.00	109.50	50	6,780	0.74%
2018/05/28	0	0.00	1	110.00	110.00	-1	6,338	-0.02%
2018/05/25	1	108.50	0	0.00	108.50	1	6,335	0.02%
2018/05/22	1	109.50	150	111.50	109.50	-149	6,378	-2.34%	大賣/鉅額交易
2018/05/21	51	112.49	0	0.00	112.50	51	6,457	0.79%
2018/05/18	1	112.00	32.8	112.90	112.00	-31.8	6,564	-0.48%
2018/05/17	0	0.00	2	113.00	111.50	-2	6,680	-0.03%
2018/05/16	50	111.50	0	0.00	111.00	50	6,644	0.75%
2018/05/15	30	111.00	2	112.00	110.50	28	6,730	0.42%
2018/05/14	100	108.50	38	110.74	111.00	62	6,720	0.92%
2018/05/11	50	107.50	5	108.00	108.50	45	6,657	0.68%
2018/05/10	1	105.50	1	106.00	106.00	0	6,671	0.00%
2018/05/09	0	0.00	2	106.00	105.50	-2	6,691	-0.03%
2018/05/08	1	105.00	0	0.00	105.50	1	6,736	0.01%
2018/05/07	0	0.00	2	105.50	105.50	-2	6,771	-0.03%
2018/05/04	0	0.00	2	106.00	105.00	-2	6,816	-0.03%
2018/05/03	0	0.00	2	105.00	104.50	-2	6,872	-0.03%
2018/05/02	3	104.00	1	106.00	105.50	2	6,929	0.03%
2018/04/27	0	0.00	2	104.50	104.50	-2	6,968	-0.03%
2018/04/26	0	0.00	2	104.00	104.00	-2	6,989	-0.03%
2018/04/20	0	0.00	2	106.00	106.50	-2	6,966	-0.03%
2018/04/19	1	105.50	0.2	105.00	105.50	0.8	6,958	0.01%
2018/04/18	0	0.00	200	106.25	106.00	-200	6,963	-2.87%	大賣/鉅額交易
2018/04/17	2	106.00	2	106.50	106.00	0	7,036	0.00%
2018/04/16	0	0.00	2	106.50	107.50	-2	7,107	-0.03%
2018/04/13	0	0.00	2	106.50	106.50	-2	7,206	-0.03%
2018/04/12	0	0.00	2	105.50	106.50	-2	7,286	-0.03%
2018/04/11	0	0.00	2	105.50	105.50	-2	7,307	-0.03%
2018/04/10	0	0.00	2	105.50	105.50	-2	7,354	-0.03%
2018/04/09	0	0.00	5	104.40	105.00	-5	7,376	-0.07%
2018/04/03	1	102.00	0	0.00	102.00	1	7,351	0.01%
2018/04/02	1	102.50	0	0.00	102.50	1	7,439	0.01%
2018/03/28	0	0.00	2	104.50	103.00	-2	7,579	-0.03%
2018/03/23	1	103.00	0	0.00	104.50	1	7,557	0.01%
2018/03/22	0	0.00	2	107.00	104.00	-2	7,508	-0.03%
2018/03/21	0	0.00	6	106.67	106.50	-6	7,365	-0.08%
2018/03/20	0	0.00	6	104.50	105.00	-6	7,346	-0.08%
2018/03/19	0	0.00	2	103.00	103.00	-2	7,275	-0.03%
2018/03/16	1	101.50	2	103.00	102.00	-1	7,292	-0.01%
2018/03/14	0	0.00	2	103.00	102.00	-2	7,160	-0.03%
2018/03/12	0	0.00	1	103.00	103.50	-1	7,137	-0.01%
2018/03/02	1	100.50	0	0.00	100.50	1	7,459	0.01%
2018/02/27	0	0.00	2	104.00	103.50	-2	7,402	-0.03%
2018/02/26	0	0.00	2	104.00	103.50	-2	7,380	-0.03%
2018/02/23	0	0.00	4	103.25	104.00	-4	7,388	-0.05%
2018/02/21	0	0.00	7	103.71	104.00	-7	7,377	-0.09%
2018/02/12	0	0.00	8	101.63	101.00	-8	7,206	-0.11%
2018/02/09	3	97.60	0	0.00	97.80	3	7,078	0.04%
2018/02/07	0	0.00	0.4	100.50	101.00	-0.4	6,893	-0.01%
2018/02/06	3	97.63	0	0.00	96.70	3	6,692	0.04%
2018/02/02	1	100.00	0	0.00	100.00	1	6,467	0.02%
2018/01/31	0	0.00	4	103.75	103.50	-4	6,306	-0.06%
2018/01/30	0	0.00	2	104.00	103.00	-2	6,240	-0.03%
2018/01/29	0	0.00	4	103.88	104.50	-4	6,165	-0.06%
2018/01/26	15	102.50	4	102.50	103.50	11	6,101	0.18%
2018/01/25	100	100.50	3	101.50	101.50	97	5,975	1.62%
2018/01/24	1	99.50	0	0.00	99.20	1	5,895	0.02%
2018/01/22	0	0.00	2	101.50	101.50	-2	5,800	-0.03%
2018/01/17	0	0.00	7	102.00	102.00	-7	5,594	-0.13%
2018/01/16	0	0.00	7	102.00	102.00	-7	5,560	-0.13%
2018/01/15	0	0.00	13	102.00	102.00	-13	5,549	-0.23%
2018/01/12	0	0.00	2	101.50	101.50	-2	5,538	-0.04%
2018/01/11	2	100.00	3	100.83	101.00	-1	5,442	-0.02%
2018/01/10	1	101.00	1	102.50	101.00	0	5,364	0.00%
2018/01/09	0	0.00	106	102.39	102.50	-106	5,270	-2.01%	大賣/鉅額交易
2018/01/08	0	0.00	2	98.60	99.50	-2	5,132	-0.04%
2018/01/04	222	98.40	2	98.40	98.50	220	5,055	4.35%	大買/鉅額交易
2018/01/03	0	0.00	2	98.50	98.50	-2	5,102	-0.04%
2018/01/02	1	97.20	2	98.00	98.10	-1	5,038	-0.02%