台化 (1326)-日盛-台南券商分點個股進出

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
52.1
漲跌
▲0.4
漲幅
+0.77%
成交量
3,561張
產業
上市塑膠類股
984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－日盛-台南券商分點個股進出

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

日盛-台南券商分點個股進出
日盛-台南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
2023/04/06	0	0.00	2	68.90	68.80	-2	2,544	-0.08%
2023/03/29	0	0.00	11	69.77	69.80	-11	2,504	-0.44%
2023/03/28	0	0.00	2	69.50	69.50	-2	2,507	-0.08%
2023/03/27	1	69.10	2	69.00	69.40	-1	2,505	-0.04%
2023/03/24	2	68.70	0.4	69.10	68.80	1.6	2,571	0.06%
2023/03/23	0	69.30	0	0.00	69.60	0	2,560	0.00%
2023/03/22	0	68.60	0	0.00	68.30	0	2,562	0.00%
2023/03/20	1	68.10	2	68.10	68.00	-1	2,584	-0.04%
2023/03/16	5	67.40	0	0.00	67.50	5	2,565	0.20%
2023/03/15	4	68.40	0	0.00	68.00	4	2,552	0.16%
2023/03/14	0	0.00	1	68.40	68.40	-1	2,550	-0.04%
2023/03/13	0	0.00	17	68.74	69.10	-17	2,525	-0.67%
2023/03/10	7	69.59	0	0.00	69.40	7	2,508	0.28%
2023/03/09	3	70.23	0	0.00	70.20	3	2,493	0.12%
2023/03/07	0.1	70.90	0	0.00	70.90	0.1	2,551	0.01%
2023/03/06	0	0.00	13	70.50	70.90	-13	2,582	-0.50%
2023/03/01	1	70.60	2	70.60	70.50	-1	2,675	-0.04%
2023/02/24	0	0.00	10	71.70	71.20	-10	2,682	-0.37%
2023/02/15	1	71.60	0	0.00	71.00	1	2,974	0.03%
2023/02/14	2	71.60	0	0.00	71.40	2	2,974	0.07%
2023/02/10	0	0.00	1	70.80	70.90	-1	3,019	-0.03%
2023/02/08	4.1	71.33	1	71.20	71.20	3.1	3,029	0.10%
2023/02/06	0	0.00	0.1	71.50	71.00	-0.1	3,030	0.00%
2023/02/02	1	71.80	0.5	72.20	72.00	0.5	3,065	0.01%
2023/01/30	0	0.00	3	73.53	74.00	-3	3,078	-0.10%
2023/01/16	0	0.00	2	73.15	72.90	-2	3,007	-0.07%
2023/01/12	0	71.60	5.5	71.60	71.20	-5.5	3,083	-0.18%
2023/01/11	0	0.00	1	71.50	71.20	-1	3,105	-0.03%
2023/01/10	0	73.00	1	72.40	72.50	-1	3,120	-0.03%
2023/01/09	0	0.00	2	72.85	73.50	-2	3,119	-0.06%
2023/01/05	0.2	70.70	0	0.00	70.90	0.2	3,149	0.01%
2023/01/03	0	70.20	0	0.00	70.50	0	3,257	0.00%
2022/12/27	0.1	70.83	0	0.00	70.80	0.1	3,307	0.00%
2022/12/21	0	0.00	1	69.50	69.40	-1	3,515	-0.03%
2022/12/20	1	70.10	0	0.00	69.20	1	3,547	0.03%
2022/12/19	2	70.60	0	0.00	70.40	2	3,570	0.06%
2022/12/16	2	70.55	1	71.30	70.80	1	3,580	0.03%
2022/12/13	0	71.10	0	0.00	70.40	0	3,554	0.00%
2022/12/09	1	70.90	0	0.00	70.90	1	3,604	0.03%
2022/12/07	0	73.50	0	0.00	72.70	0	3,588	0.00%
2022/12/05	0	0.00	14	74.20	74.10	-14	3,565	-0.39%
2022/12/02	1	74.50	0	0.00	74.50	1	3,566	0.03%
2022/12/01	0.1	75.80	0.8	75.10	75.40	-0.7	3,609	-0.02%
2022/11/30	0.1	73.90	0	0.00	76.10	0.1	3,573	0.00%
2022/11/28	0	73.30	0	0.00	73.40	0	3,502	0.00%
2022/11/25	6	73.70	0	0.00	74.00	6	3,537	0.17%
2022/11/24	8	73.29	0	0.00	73.80	8	3,513	0.23%
2022/11/23	3	72.70	1	72.30	72.50	2	3,512	0.06%
2022/11/18	0	71.80	0	0.00	72.00	0	3,473	0.00%
2022/11/16	3	72.61	0	0.00	73.30	3	3,473	0.09%
2022/11/15	0	0.00	2	73.90	74.40	-2	3,422	-0.06%
2022/11/14	0	0.00	3	73.37	74.00	-3	3,372	-0.09%
2022/11/11	0	72.30	2	72.10	72.50	-2	3,289	-0.06%
2022/11/10	0	70.20	1	70.80	70.80	-1	3,235	-0.03%
2022/11/09	3	70.47	0	0.00	70.50	3	3,233	0.09%
2022/11/08	0	69.83	0	0.00	70.10	0	3,200	0.00%
2022/11/01	0	0.00	4	69.60	69.60	-4	3,194	-0.13%
2022/10/28	0	0.00	1	68.40	67.70	-1	3,223	-0.03%
2022/10/27	0	69.10	0	0.00	69.00	0	3,216	0.00%
2022/10/25	0	0.00	1.1	67.92	68.60	-1.1	3,204	-0.03%
2022/10/24	0.1	68.18	0	0.00	68.10	0.1	3,197	0.00%
2022/10/17	0	64.90	0	0.00	66.50	0	3,150	0.00%
2022/10/06	0	0.00	1	68.80	68.80	-1	3,438	-0.03%
2022/10/05	0	0.00	2	69.00	69.00	-2	3,552	-0.06%
2022/09/28	1	67.10	0	0.00	67.20	1	3,856	0.03%
2022/09/26	1	67.80	2	67.30	67.80	-1	3,943	-0.03%
2022/09/16	0.2	68.20	0	0.00	67.80	0.2	4,474	0.00%
2022/09/15	1	67.70	0	0.00	68.70	1	4,474	0.02%
2022/09/12	0	0.00	1	69.10	69.30	-1	4,541	-0.02%
2022/09/05	2	67.30	0	0.00	67.70	2	4,717	0.04%
2022/09/01	1	67.20	0	0.00	67.50	1	4,805	0.02%
2022/08/31	0	68.50	0	0.00	68.70	0	4,821	0.00%
2022/08/30	2	68.30	0	0.00	68.40	2	4,812	0.04%
2022/08/29	1	68.60	0	0.00	68.60	1	4,797	0.02%
2022/08/23	5	69.84	0	0.00	69.50	5	5,138	0.10%
2022/08/22	0	70.20	11	69.80	70.50	-11	5,233	-0.21%
2022/08/18	11	70.09	0	0.00	70.10	11	5,361	0.21%
2022/08/17	0	0.00	2	70.50	70.60	-2	5,428	-0.04%
2022/08/16	0	0.00	0.1	70.60	70.00	-0.1	5,402	0.00%
2022/08/15	1	70.50	0	0.00	70.50	1	5,438	0.02%
2022/08/09	0	0.00	1	68.50	68.60	-1	5,536	-0.02%
2022/08/08	0.1	69.20	0	0.00	68.70	0.1	5,562	0.00%
2022/08/04	0.4	68.40	0	0.00	69.00	0.4	5,669	0.01%
2022/08/02	2	68.70	0	0.00	68.90	2	5,637	0.04%
2022/07/29	3	69.70	0.5	69.80	70.00	2.5	5,627	0.04%
2022/07/28	3	68.83	1	69.00	68.80	2	5,615	0.04%
2022/07/26	0.4	68.58	0	0.00	68.40	0.4	5,569	0.01%
2022/07/25	0	0.00	2	68.90	68.90	-2	5,547	-0.04%
2022/07/22	1	67.80	0	0.00	67.80	1	5,591	0.02%
2022/07/20	2	66.50	0	0.00	66.80	2	5,537	0.04%
2022/07/19	1	66.00	0	0.00	66.50	1	5,517	0.02%
2022/07/18	11	65.69	0	0.00	65.80	11	5,492	0.20%
2022/07/14	1.5	66.17	0	0.00	66.10	1.5	5,564	0.03%
2022/07/13	2	66.45	0	0.00	66.30	2	5,517	0.04%
2022/07/12	4	65.93	0	0.00	64.60	4	5,386	0.07%
2022/07/08	4	70.13	4	70.10	70.10	0	5,154	0.00%
2022/07/07	1	71.10	0	0.00	70.70	1	5,095	0.02%
2022/07/06	1	71.50	4	72.50	71.20	-3	5,061	-0.06%
2022/07/04	4	73.70	0	0.00	73.80	4	4,933	0.08%
2022/07/01	5	74.60	0	0.00	73.70	5	4,933	0.10%
2022/06/30	1	75.20	0	0.00	74.70	1	4,919	0.02%
2022/06/29	1	76.00	0	0.00	76.30	1	4,856	0.02%
2022/06/27	0	0.00	4	81.70	81.50	-4	4,712	-0.08%
2022/06/24	2	81.30	0	0.00	81.40	2	4,602	0.04%
2022/06/23	2	80.80	0	0.00	80.60	2	4,571	0.04%
2022/06/10	0	81.90	3	82.47	82.50	-3	4,494	-0.07%
2022/06/09	0	0.00	5	82.32	82.40	-5	4,497	-0.11%
2022/06/08	0	0.00	1	81.80	81.70	-1	4,502	-0.02%
2022/06/01	0	82.00	0	0.00	81.70	0	4,675	0.00%
2022/05/30	0.3	81.50	2	81.45	81.70	-1.7	4,399	-0.04%
2022/05/27	0	0.00	3	80.93	81.00	-3	4,339	-0.07%
2022/05/20	0	0.00	1	79.70	79.70	-1	4,387	-0.02%
2022/05/19	1	78.00	0	0.00	78.40	1	4,345	0.02%
2022/05/13	0	0.00	11	77.10	77.20	-11	4,267	-0.26%
2022/05/12	0	0.00	1	77.90	76.10	-1	4,236	-0.02%
2022/05/11	1	78.30	0	0.00	78.20	1	4,168	0.02%
2022/05/10	4	78.60	0	0.00	78.70	4	4,149	0.10%
2022/05/09	0	0.00	9	78.50	78.60	-9	4,120	-0.22%
2022/05/06	0	79.10	0	0.00	79.20	0	4,111	0.00%
2022/05/03	0	79.70	0	0.00	80.00	0	4,205	0.00%
2022/04/29	1	80.00	1	79.90	79.90	0	4,228	0.00%
2022/04/28	2	78.90	0	0.00	79.90	2	4,266	0.05%
2022/04/27	3	79.37	0	0.00	79.10	3	4,229	0.07%
2022/04/26	0	0.00	4	80.33	80.70	-4	4,223	-0.09%
2022/04/25	1	79.90	0	0.00	80.20	1	4,143	0.02%
2022/04/22	0	0.00	3.2	80.93	81.10	-3.2	4,059	-0.08%
2022/04/20	0	0.00	1	80.00	80.00	-1	3,933	-0.03%
2022/04/12	0	78.80	0	0.00	78.60	0	3,835	0.00%
2022/04/11	0	79.40	0	0.00	78.50	0	3,810	0.00%
2022/04/07	21.3	78.81	0	0.00	78.70	21.3	3,802	0.56%
2022/04/06	6	78.70	0	0.00	79.90	6	3,729	0.16%
2022/04/01	21	78.81	0	0.00	79.00	21	3,690	0.57%
2022/03/30	2	79.05	0	0.00	79.00	2	3,613	0.06%
2022/03/29	1	78.80	0	0.00	79.00	1	3,545	0.03%
2022/03/28	2	78.90	0	0.00	79.00	2	3,487	0.06%
2022/03/25	2	79.25	0	0.00	79.30	2	3,437	0.06%
2022/03/22	0.1	80.10	0	0.00	80.40	0.1	3,343	0.00%
2022/03/17	0	0.00	4	80.68	80.40	-4	3,278	-0.12%
2022/03/15	2	79.10	0	0.00	79.10	2	3,148	0.06%
2022/03/11	3	79.17	0	0.00	79.20	3	3,137	0.10%
2022/03/10	0.1	80.20	3	80.07	80.40	-3	3,057	-0.10%
2022/03/08	4	79.00	0	0.00	78.50	4	2,998	0.13%
2022/03/07	0	80.00	0	0.00	79.70	0	2,921	0.00%
2022/03/04	0.1	81.00	0	0.00	81.90	0.1	2,972	0.00%
2022/03/03	0.1	81.60	1	81.80	82.00	-1	2,961	-0.03%
2022/03/01	0.1	80.90	2	81.00	81.10	-1.9	2,958	-0.07%
2022/02/25	0	0.00	2	78.90	79.00	-2	2,895	-0.07%
2022/02/24	0	0.00	1	79.80	79.30	-1	2,832	-0.04%
2022/02/23	1	80.10	1	79.70	80.10	0	2,778	0.00%
2022/02/22	2	79.60	0	0.00	79.90	2	2,788	0.07%
2022/02/17	0	0.00	2	80.80	81.10	-2	2,808	-0.07%
2022/02/14	0	0.00	5	80.20	80.20	-5	2,832	-0.18%
2022/02/11	0	0.00	3	80.57	80.60	-3	2,842	-0.11%
2022/02/08	0	0.00	0.1	80.00	79.90	-0.1	2,913	0.00%
2022/02/07	1	79.89	1	80.00	80.10	0	2,928	0.00%
2022/01/26	1	78.80	0	0.00	78.80	1	2,914	0.03%
2022/01/25	1	77.90	0	0.00	78.60	1	2,948	0.03%
2022/01/24	1	79.20	0	0.00	79.00	1	2,895	0.03%
2022/01/21	1	79.20	0	0.00	79.20	1	2,949	0.03%
2022/01/20	11	79.81	0	0.00	79.80	11	2,933	0.38%
2022/01/19	3	80.00	0	0.00	79.90	3	2,960	0.10%
2022/01/18	1	80.50	0	0.00	80.50	1	2,965	0.03%
2022/01/17	0	0.00	0.1	80.70	80.50	-0.1	3,009	0.00%
2022/01/13	1	81.60	2	81.70	81.70	-1	3,232	-0.03%
2022/01/12	1	81.10	0	0.00	81.40	1	3,247	0.03%
2022/01/10	1	80.60	0	0.00	80.90	1	3,253	0.03%
2022/01/07	0	0.00	0.1	81.10	80.60	-0.1	3,284	0.00%
2022/01/06	0	0.00	1	81.00	81.00	-1	3,301	-0.03%
2022/01/05	1	80.00	1	80.90	80.90	0	3,342	0.00%
2022/01/03	0	0.00	15	80.80	80.80	-15	3,533	-0.42%
2021/12/30	1	81.10	1	81.10	80.80	0	3,609	0.00%
2021/12/29	0	0.00	4	81.08	81.00	-4	3,703	-0.11%
2021/12/28	0	0.00	0.1	80.80	81.00	-0.1	3,757	0.00%
2021/12/23	0	0.00	0.2	80.25	80.40	-0.2	3,950	-0.01%
2021/12/20	2	78.95	0	0.00	78.80	2	4,123	0.05%
2021/12/17	1	79.20	0	0.00	79.30	1	4,109	0.02%
2021/12/16	0	0.00	2	79.35	79.00	-2	4,108	-0.05%
2021/12/15	0	0.00	2	79.30	79.30	-2	4,182	-0.05%
2021/12/10	1	80.00	0	0.00	80.00	1	4,289	0.02%
2021/12/09	0	0.00	0.2	80.80	80.70	-0.2	4,301	-0.01%
2021/12/08	0	0.00	1	81.10	80.60	-1	4,298	-0.02%
2021/12/07	0	0.00	4	79.95	80.50	-4	4,267	-0.09%
2021/12/03	1	79.50	0	0.00	79.30	1	4,265	0.02%
2021/12/02	0	79.40	0	0.00	79.70	0	4,258	0.00%
2021/12/01	1	78.10	0	0.00	79.40	1	4,260	0.02%
2021/11/30	2	79.25	0	0.00	78.10	2	4,272	0.05%
2021/11/29	2.2	79.40	0	0.00	79.30	2.2	4,134	0.05%
2021/11/26	5	79.64	0	0.00	79.40	5	4,117	0.12%
2021/11/25	1.2	80.17	0	0.00	80.10	1.2	4,120	0.03%
2021/11/24	0	80.40	0	0.00	80.30	0	4,148	0.00%
2021/11/23	1	80.30	0	0.00	80.10	1	4,174	0.02%
2021/11/22	2	80.35	0	0.00	80.20	2	4,184	0.05%
2021/11/17	1	81.00	0	0.00	81.00	1	4,171	0.02%
2021/11/15	0	0.00	10	81.40	81.30	-10	4,246	-0.24%
2021/11/10	0	0.00	0.1	81.00	80.50	-0.1	4,245	0.00%
2021/11/09	0	0.00	4	80.53	80.60	-4	4,233	-0.09%
2021/11/08	12	80.60	0	80.70	80.70	12	4,179	0.29%
2021/11/03	64	80.24	2	80.30	80.40	62	4,186	1.48%
2021/11/01	2	80.80	0	0.00	80.70	2	4,212	0.05%
2021/10/28	0	0.00	0.5	81.12	80.80	-0.5	4,156	-0.01%
2021/10/27	2	80.60	0	0.00	81.10	2	4,157	0.05%
2021/10/21	1	81.70	1	82.20	82.20	0	4,237	0.00%
2021/10/20	1.1	81.82	1	82.50	82.20	0.1	4,137	0.00%
2021/10/19	1	82.10	0	0.00	82.00	1	4,113	0.02%
2021/10/18	0.1	83.00	0	0.00	82.30	0.1	4,098	0.00%
2021/10/15	2	82.00	1.9	82.81	82.90	0.1	4,123	0.00%
2021/10/14	1	82.20	0	0.00	82.10	1	4,171	0.02%
2021/10/12	4	82.50	0	0.00	83.10	4	4,141	0.10%
2021/10/08	0.2	84.30	7.4	84.53	84.40	-7.2	4,024	-0.18%
2021/10/07	0	0.00	1	84.40	84.20	-1	4,020	-0.02%
2021/10/06	9.1	83.03	0	0.00	83.50	9.1	3,963	0.23%
2021/10/05	3	82.20	0	0.00	82.20	3	3,899	0.08%
2021/10/01	1.3	82.26	0	0.00	82.00	1.3	3,923	0.03%
2021/09/30	0.1	83.45	0	0.00	83.90	0.1	3,882	0.00%
2021/09/29	0	0.00	2	84.55	83.50	-2	3,875	-0.05%
2021/09/28	0	0.00	2	84.10	84.40	-2	3,867	-0.05%
2021/09/27	0.2	83.60	1.1	83.47	83.70	-0.9	3,969	-0.02%
2021/09/24	0	0.00	1	82.70	82.20	-1	4,004	-0.02%
2021/09/23	1	81.00	0	0.00	81.30	1	4,011	0.02%
2021/09/22	2.1	80.51	0	0.00	80.50	2.1	4,018	0.05%
2021/09/17	0.1	83.60	1.1	83.50	82.30	-1	3,947	-0.03%
2021/09/15	1	83.10	0	0.00	83.30	1	3,898	0.03%
2021/09/13	0.1	82.20	5	82.50	82.80	-5	3,941	-0.13%
2021/09/09	1	81.50	0	0.00	81.50	1	4,164	0.02%
2021/09/08	10	82.00	10	82.10	82.20	0	4,188	0.00%
2021/09/07	0.1	82.20	0	0.00	82.70	0.1	4,220	0.00%
2021/09/02	0	82.50	0	0.00	81.90	0	4,260	0.00%
2021/08/31	1.1	82.47	0	0.00	84.10	1.1	4,317	0.02%
2021/08/30	0.1	82.60	2	83.30	83.90	-2	4,287	-0.05%
2021/08/27	0	0.00	5	82.18	82.50	-5	4,292	-0.12%
2021/08/24	0	0.00	2	80.80	81.30	-2	4,496	-0.04%
2021/08/20	1	79.20	0	0.00	79.10	1	4,599	0.02%
2021/08/19	3.1	80.19	0	0.00	80.20	3.1	4,678	0.07%
2021/08/16	0	0.00	2	81.65	81.30	-2	4,736	-0.04%
2021/08/12	0.1	82.70	0	0.00	82.70	0.1	4,840	0.00%
2021/08/10	3	82.10	0	0.00	82.00	3	4,936	0.06%
2021/08/06	1	82.30	0	0.00	83.70	1	5,090	0.02%
2021/08/03	0	0.00	1	83.10	83.10	-1	5,428	-0.02%
2021/08/02	0	0.00	3	83.07	83.30	-3	5,497	-0.05%
2021/07/28	2	80.10	2.1	80.60	81.20	-0.1	5,801	0.00%
2021/07/27	8	80.76	0	0.00	80.60	8	5,853	0.14%
2021/07/26	3	83.57	4	83.95	83.20	-1	5,844	-0.02%
2021/07/23	0	0.00	1	84.50	84.20	-1	5,819	-0.02%
2021/07/21	3	83.00	0	0.00	82.90	3	5,936	0.05%
2021/07/20	2	83.40	0	0.00	83.30	2	5,925	0.03%
2021/07/19	1	84.60	2	84.70	85.00	-1	5,918	-0.02%
2021/07/16	0.2	85.70	1	85.40	85.70	-0.8	6,017	-0.01%
2021/07/15	0.2	85.40	0	0.00	85.30	0.2	6,114	0.00%
2021/07/13	1	85.10	0	0.00	85.40	1	6,460	0.02%
2021/07/09	1	84.30	2	84.30	85.10	-1	6,707	-0.01%
2021/07/08	0	0.00	20	86.35	85.60	-20	6,717	-0.30%
2021/07/07	2	86.80	20	86.30	85.80	-18	6,778	-0.27%
2021/07/06	0	0.00	1	86.80	86.80	-1	6,876	-0.01%
2021/07/02	1	85.40	12.1	86.65	85.10	-11.1	6,888	-0.16%
2021/07/01	1	85.00	1	85.50	85.00	0	6,789	0.00%
2021/06/30	0.1	84.40	0	0.00	84.70	0.1	6,742	0.00%
2021/06/29	0	0.00	1	84.40	84.60	-1	6,760	-0.01%
2021/06/28	0	0.00	3.1	84.91	85.00	-3.1	6,763	-0.05%
2021/06/25	0	0.00	2	84.90	84.60	-2	6,794	-0.03%
2021/06/24	2	84.20	0	0.00	84.40	2	6,788	0.03%
2021/06/23	1	84.00	1	84.50	84.50	0	6,814	0.00%
2021/06/21	1.1	82.53	0	0.00	82.80	1.1	6,806	0.02%
2021/06/18	22	83.75	0	0.00	83.30	22	6,803	0.32%
2021/06/17	6	85.22	0	0.00	85.30	6	6,680	0.09%
2021/06/15	5	85.20	0	0.00	85.20	5	6,967	0.07%
2021/06/11	1	86.10	0	0.00	85.80	1	7,030	0.01%
2021/06/09	0	0.00	3	85.10	85.60	-3	7,140	-0.04%
2021/06/08	0	0.00	1	87.50	86.40	-1	7,132	-0.01%
2021/06/04	3	87.60	0	0.00	87.70	3	7,251	0.04%
2021/06/03	17	88.47	1	89.40	88.50	16	7,285	0.22%
2021/06/02	1	88.10	14.1	88.99	88.90	-13.1	7,395	-0.18%
2021/06/01	0	0.00	1	86.60	87.20	-1	7,390	-0.01%
2021/05/31	1	86.00	2	86.00	85.60	-1	7,517	-0.01%
2021/05/27	1	83.80	0	0.00	84.70	1	7,607	0.01%
2021/05/26	1	84.30	0	0.00	84.50	1	7,760	0.01%
2021/05/25	1	85.40	3	86.17	85.40	-2	7,989	-0.03%
2021/05/21	2	84.55	1	85.40	84.20	1	8,167	0.01%
2021/05/19	1	83.70	1	84.50	83.70	0	8,130	0.00%
2021/05/18	3.1	81.92	0	0.00	83.60	3.1	8,139	0.04%
2021/05/14	1	82.40	1	83.70	82.90	0	8,149	0.00%
2021/05/13	1	82.10	0	0.00	81.50	1	8,098	0.01%
2021/05/12	5.1	82.56	40	84.32	83.60	-35	7,984	-0.44%
2021/05/11	0	0.00	1	90.20	89.10	-1	7,814	-0.01%
2021/05/07	7	89.93	3	91.50	90.70	4	7,767	0.05%
2021/05/06	3	93.63	2	93.30	94.00	1	7,655	0.01%
2021/05/04	0	0.00	1	90.80	89.60	-1	7,555	-0.01%
2021/05/03	3.1	90.55	1	91.60	90.30	2.1	7,443	0.03%
2021/04/29	1	92.07	0.1	90.90	90.90	1	7,436	0.01%
2021/04/28	0.1	92.52	0	0.00	91.90	0.1	7,453	0.00%
2021/04/27	0	0.00	0.1	92.40	93.00	-0.1	7,564	0.00%
2021/04/26	3	92.50	0	0.00	93.00	3	7,511	0.04%
2021/04/22	5	93.30	26	94.06	93.20	-21	7,563	-0.28%
2021/04/21	1	93.90	9	93.19	93.00	-8	7,472	-0.11%
2021/04/19	0	0.00	7.1	94.77	95.20	-7.1	7,363	-0.10%
2021/04/16	1	90.90	2	91.90	92.00	-1	7,156	-0.01%
2021/04/15	8	89.80	4	89.93	90.10	4	7,145	0.06%
2021/04/13	21	88.95	0	0.00	88.40	21	7,141	0.29%
2021/04/12	2	88.70	0	0.00	88.60	2	7,135	0.03%
2021/04/09	0	0.00	5	88.40	88.50	-5	7,101	-0.07%
2021/04/08	2	87.15	0	0.00	87.30	2	7,170	0.03%
2021/04/07	1	87.00	0	0.00	87.50	1	7,388	0.01%
2021/04/01	2	87.30	0	0.00	87.00	2	7,467	0.03%
2021/03/30	0.1	87.70	0	0.00	87.70	0.1	7,437	0.00%
2021/03/29	0	0.00	4	87.75	87.90	-4	7,428	-0.05%
2021/03/26	0	0.00	28	86.25	87.20	-28	7,501	-0.37%
2021/03/25	0.1	86.00	3	85.27	85.90	-2.9	7,615	-0.04%
2021/03/24	0	0.00	0.1	86.20	85.10	-0.1	7,679	0.00%
2021/03/22	0.1	86.00	1	85.90	86.20	-0.9	7,707	-0.01%
2021/03/19	4	84.78	1	84.80	84.20	3	7,703	0.04%
2021/03/18	0	0.00	1	88.00	87.00	-1	7,486	-0.01%
2021/03/17	1	87.00	0	0.00	86.90	1	7,424	0.01%
2021/03/16	1	87.50	1	87.21	87.90	0	7,400	0.00%
2021/03/15	1	88.20	0	0.00	88.10	1	7,381	0.01%
2021/03/12	0	0.00	191	88.79	89.50	-191	7,371	-2.59%	大賣/鉅額交易
2021/03/10	5	88.66	0	0.00	88.80	5	7,383	0.07%
2021/03/08	0	0.00	16	88.33	88.00	-16	7,419	-0.22%
2021/03/05	0	0.00	1	88.40	87.40	-1	7,304	-0.01%
2021/03/04	3	87.53	2	88.20	88.30	1	7,470	0.01%
2021/03/03	0	0.00	1	88.30	87.90	-1	7,377	-0.01%
2021/03/02	2	87.50	1.1	87.09	86.30	0.9	7,311	0.01%
2021/02/26	183	86.88	8	87.13	86.00	175	7,282	2.40%	大買/鉅額交易
2021/02/25	0	0.00	7	88.13	88.60	-7	7,071	-0.10%
2021/02/24	0	0.00	3	85.77	85.90	-3	6,902	-0.04%
2021/02/23	1	85.80	1	85.80	85.40	0	6,857	0.00%
2021/02/22	2	83.60	0	0.00	83.30	2	6,808	0.03%
2021/02/18	0	0.00	27	83.43	83.30	-27	7,111	-0.38%
2021/02/17	1	81.00	1	81.90	83.50	0	7,264	0.00%
2021/02/05	6	79.90	24	80.80	79.90	-18	7,200	-0.25%
2021/02/03	0	0.00	1	80.50	80.90	-1	7,658	-0.01%
2021/02/02	0	0.00	1	79.60	79.40	-1	7,894	-0.01%
2021/02/01	0	0.00	2	77.85	78.10	-2	7,932	-0.03%
2021/01/29	50	78.70	12	77.70	77.40	38	7,936	0.48%
2021/01/28	1	79.30	1.1	79.34	79.50	-0.1	7,859	0.00%
2021/01/27	1	80.10	0	0.00	80.10	1	7,863	0.01%
2021/01/26	2	80.70	15	81.00	80.50	-13	7,891	-0.16%
2021/01/25	1	80.20	1	81.20	82.10	0	7,821	0.00%
2021/01/21	0	0.00	2	81.70	80.90	-2	7,803	-0.03%
2021/01/20	1	80.50	0	0.00	81.00	1	7,748	0.01%
2021/01/19	1	83.00	3	83.00	83.10	-2	7,614	-0.03%
2021/01/18	2	82.80	0	0.00	82.10	2	7,650	0.03%
2021/01/15	0	0.00	1	84.30	83.90	-1	7,588	-0.01%
2021/01/13	0	0.00	1.5	85.97	85.90	-1.5	7,556	-0.02%
2021/01/12	2	85.50	1	85.10	85.50	1	7,542	0.01%
2021/01/11	11	85.57	1	85.40	86.30	10	7,482	0.13%
2021/01/08	0	0.00	2	85.90	86.30	-2	7,443	-0.03%
2021/01/07	0	0.00	9	85.27	85.80	-9	7,358	-0.12%
2021/01/06	0	0.00	2	83.50	83.30	-2	7,235	-0.03%
2021/01/05	0	0.00	10	83.10	83.30	-10	7,177	-0.14%
2020/12/31	1	84.20	8	85.03	84.70	-7	7,087	-0.10%
2020/12/30	1	83.70	11	83.55	84.50	-10	6,929	-0.14%
2020/12/29	2.4	81.42	0	0.00	81.40	2.4	6,700	0.04%
2020/12/23	11	79.01	0	0.00	79.10	11	6,586	0.17%
2020/12/22	3	80.00	0	0.00	79.70	3	6,595	0.05%
2020/12/21	0	0.00	6	80.25	81.00	-6	6,643	-0.09%
2020/12/17	1	78.80	0	0.00	79.30	1	6,513	0.02%
2020/12/16	0	0.00	1	79.20	79.80	-1	6,563	-0.02%
2020/12/15	0	0.00	1	78.70	78.30	-1	6,848	-0.01%
2020/12/14	1	78.90	0	0.00	78.60	1	6,835	0.01%
2020/12/11	0	0.00	2	79.15	79.00	-2	6,829	-0.03%
2020/12/10	1	79.10	0	0.00	79.30	1	6,844	0.01%
2020/12/08	0	0.00	1	79.30	79.00	-1	6,885	-0.01%
2020/12/07	1	79.30	0	0.00	79.70	1	6,861	0.01%
2020/12/04	1	80.20	27	80.11	80.10	-26	6,826	-0.38%
2020/12/03	1	79.80	1	79.90	79.60	0	6,858	0.00%
2020/12/02	6	78.58	0.1	78.80	78.90	5.9	6,854	0.09%
2020/12/01	0	0.00	2	78.00	78.90	-2	6,817	-0.03%
2020/11/30	6	78.20	10	79.30	77.00	-4	6,774	-0.06%
2020/11/27	2	79.25	0.1	79.20	79.00	1.9	6,534	0.03%
2020/11/25	1	79.50	1	79.90	79.30	0	6,603	0.00%
2020/11/24	2	79.10	2	79.00	78.90	0	6,564	0.00%
2020/11/23	0	0.00	23	80.39	80.00	-23	6,491	-0.35%
2020/11/20	9	79.77	3.1	79.60	79.80	5.9	6,410	0.09%
2020/11/19	17	79.72	3	79.90	79.80	14	6,351	0.22%
2020/11/18	0	0.00	2	79.85	79.40	-2	6,255	-0.03%
2020/11/17	0	0.00	2	77.95	78.00	-2	6,029	-0.03%
2020/11/16	0	0.00	5	77.20	77.80	-5	5,975	-0.08%
2020/11/13	0	0.00	3	76.73	76.90	-3	5,785	-0.05%
2020/11/12	0.2	77.60	1	76.22	76.90	-0.8	5,729	-0.01%
2020/11/11	2.1	76.66	7	76.44	78.00	-4.9	5,629	-0.09%
2020/11/10	1	73.90	10	73.88	74.20	-9	5,280	-0.17%
2020/11/09	1	72.40	4	72.20	71.90	-3	5,044	-0.06%
2020/11/05	0	0.00	2	71.00	71.30	-2	5,065	-0.04%
2020/11/04	0	0.00	3	71.07	71.00	-3	5,072	-0.06%
2020/11/03	5	70.40	0	0.00	70.40	5	5,047	0.10%
2020/11/02	0	0.00	4	69.80	69.80	-4	5,055	-0.08%
2020/10/29	1	68.90	0	0.00	68.70	1	5,060	0.02%
2020/10/28	5	69.90	0	0.00	70.00	5	5,133	0.10%
2020/10/26	0	0.00	2	70.00	70.30	-2	5,183	-0.04%
2020/10/23	3	69.20	0	0.00	69.30	3	5,187	0.06%
2020/10/22	1	68.70	0	0.00	69.30	1	5,310	0.02%
2020/10/16	1	69.40	0	0.00	69.00	1	5,415	0.02%
2020/10/15	0	0.00	2	68.85	69.40	-2	5,422	-0.04%
2020/10/12	1	69.60	3	69.80	70.00	-2	5,398	-0.04%
2020/10/06	0	0.00	5	69.28	69.40	-5	5,437	-0.09%
2020/10/05	1	68.50	0	0.00	68.50	1	5,517	0.02%
2020/09/25	2	66.90	0	0.00	67.50	2	5,700	0.04%
2020/09/24	9	67.00	1	67.00	66.80	8	5,685	0.14%
2020/09/22	3	68.63	0	0.00	68.30	3	5,702	0.05%
2020/09/21	34	70.26	0	0.00	70.20	34	5,821	0.58%
2020/09/18	17	69.89	7	69.69	69.70	10	5,952	0.17%
2020/09/17	1	68.00	0	0.00	68.20	1	5,775	0.02%
2020/09/16	1.1	68.12	0	0.00	68.30	1.1	5,901	0.02%
2020/09/15	2	67.95	0	0.00	68.00	2	6,007	0.03%
2020/09/14	2	68.30	1	68.10	68.30	1	6,159	0.02%
2020/09/10	3	69.27	0	0.00	69.20	3	6,133	0.05%
2020/09/09	3	69.47	0	0.00	69.80	3	6,183	0.05%
2020/09/08	1	70.80	2.1	70.02	70.60	-1.1	6,248	-0.02%
2020/09/07	0	0.00	1	68.80	69.00	-1	6,211	-0.02%
2020/09/04	2	67.70	0	0.00	67.70	2	6,281	0.03%
2020/09/01	2	67.90	0	0.00	68.00	2	6,522	0.03%
2020/08/31	11	67.96	0	0.00	67.80	11	6,544	0.17%
2020/08/28	5	69.10	0	0.00	69.90	5	6,465	0.08%
2020/08/27	1	69.70	0	0.00	69.50	1	6,597	0.02%
2020/08/26	1	70.00	0	0.00	70.20	1	6,602	0.02%
2020/08/20	4	69.58	0	0.00	69.30	4	6,776	0.06%
2020/08/19	1	71.20	1	71.50	71.20	0	6,763	0.00%
2020/08/18	1	72.00	0	0.00	72.00	1	6,828	0.01%
2020/08/17	0	0.00	4	71.85	72.30	-4	6,891	-0.06%
2020/08/14	1	71.20	2	71.25	71.50	-1	6,878	-0.01%
2020/08/13	1	71.00	0	0.00	71.40	1	6,919	0.01%
2020/08/12	1	70.10	0	0.00	70.70	1	6,980	0.01%
2020/08/11	20	71.20	0	0.00	71.00	20	6,991	0.29%
2020/08/10	3	69.40	2	70.50	70.70	1	6,966	0.01%
2020/08/07	0	0.00	1	69.10	69.10	-1	6,985	-0.01%
2020/08/06	10	68.40	0	0.00	68.60	10	6,972	0.14%
2020/08/05	21	67.53	0	0.00	68.20	21	7,000	0.30%
2020/08/03	5.2	66.80	5	66.56	66.60	0.2	7,102	0.00%
2020/07/30	1	67.40	0	0.00	67.80	1	7,082	0.01%
2020/07/29	5	67.60	1	68.00	67.30	4	7,097	0.06%
2020/07/28	3	67.47	0	0.00	67.50	3	7,182	0.04%
2020/07/27	3	68.83	0	0.00	68.40	3	7,270	0.04%
2020/07/24	3	69.93	0	0.00	69.80	3	7,267	0.04%
2020/07/23	1	70.80	0	0.00	70.60	1	7,237	0.01%
2020/07/22	3	71.40	10	71.50	71.40	-7	7,313	-0.10%
2020/07/21	4	71.48	0	0.00	71.40	4	7,343	0.05%
2020/07/17	3	71.30	0	0.00	71.00	3	7,470	0.04%
2020/07/16	1	71.70	0	0.00	71.60	1	7,558	0.01%
2020/07/15	4	71.10	0	0.00	71.40	4	7,591	0.05%
2020/07/08	8	72.65	4	72.50	72.30	4	7,694	0.05%
2020/07/07	1	72.61	0	0.00	72.70	1	7,688	0.01%
2020/07/06	1	73.40	2	73.45	73.30	-1	7,677	-0.01%
2020/07/03	2	73.25	0	0.00	73.40	2	7,705	0.03%
2020/07/02	1.1	72.83	1	73.30	72.80	0.1	7,801	0.00%
2020/07/01	13	71.59	10	72.80	72.50	3	7,861	0.04%
2020/06/30	5	75.54	14	75.63	75.70	-9	7,763	-0.12%
2020/06/29	0	0.00	2	75.00	75.00	-2	7,660	-0.03%
2020/06/24	1	75.40	11	75.11	75.50	-10	7,519	-0.13%
2020/06/23	1	75.00	5	74.90	75.00	-4	7,429	-0.05%
2020/06/22	2	74.30	0	0.00	74.10	2	7,347	0.03%
2020/06/19	1	73.70	0	0.00	73.10	1	7,323	0.01%
2020/06/18	0	0.00	1	73.70	73.80	-1	7,230	-0.01%
2020/06/16	2	74.10	0	0.00	73.90	2	7,547	0.03%
2020/06/15	1.1	73.50	1	74.00	73.20	0.1	7,730	0.00%
2020/06/12	15	73.90	3	73.53	74.20	12	7,939	0.15%
2020/06/11	2	75.50	1	76.20	75.30	1	8,074	0.01%
2020/06/10	0	0.00	1	77.00	77.10	-1	8,114	-0.01%
2020/06/09	2	76.80	4	76.45	77.00	-2	8,344	-0.02%
2020/06/08	2	76.30	4	76.00	76.80	-2	8,429	-0.02%
2020/06/05	5	75.10	3	75.60	75.60	2	8,369	0.02%
2020/06/04	3	74.97	4	74.98	75.10	-1	8,403	-0.01%
2020/06/03	1	74.60	7	74.46	74.90	-6	8,517	-0.07%
2020/06/02	2.2	73.12	1	73.20	73.20	1.2	8,431	0.01%
2020/06/01	2	72.70	0	0.00	72.50	2	8,458	0.02%
2020/05/29	0	0.00	1	71.80	72.00	-1	8,442	-0.01%
2020/05/28	1	72.00	7	72.60	72.00	-6	8,344	-0.07%
2020/05/27	0	0.00	5	73.10	72.60	-5	8,388	-0.06%
2020/05/25	3	71.10	0	0.00	71.90	3	8,529	0.04%
2020/05/22	2	72.80	0	0.00	72.20	2	8,514	0.02%
2020/05/21	10	73.44	8	73.30	73.70	2	8,494	0.02%
2020/05/20	3	73.20	1	73.40	73.20	2	8,456	0.02%
2020/05/19	9	73.34	0	0.00	73.20	9	8,431	0.11%
2020/05/18	1	72.10	0	0.00	72.10	1	8,353	0.01%
2020/05/15	2	72.55	10	73.00	72.30	-8	8,326	-0.10%
2020/05/14	15.1	72.63	1	72.60	72.60	14.1	8,281	0.17%
2020/05/13	6	73.32	3	73.03	73.90	3	8,218	0.04%
2020/05/12	7	73.50	2	73.70	73.40	5	8,200	0.06%
2020/05/11	5	75.04	11	75.00	74.70	-6	8,123	-0.07%
2020/05/08	16	73.68	0	0.00	73.70	16	8,029	0.20%
2020/05/07	5	72.90	1	72.70	72.80	4	7,971	0.05%
2020/05/06	2	72.80	0	0.00	72.60	2	7,925	0.03%
2020/05/05	2	73.35	1	73.50	72.80	1	7,947	0.01%
2020/05/04	9	72.69	0	0.00	72.90	9	7,968	0.11%
2020/04/30	13	75.74	3	75.20	75.90	10	7,851	0.13%
2020/04/29	1	71.70	3	71.67	71.80	-2	7,706	-0.03%
2020/04/27	0	0.00	5	70.44	70.20	-5	7,813	-0.06%
2020/04/24	1	69.00	0	0.00	68.30	1	7,728	0.01%
2020/04/23	3	68.80	0	0.00	68.70	3	7,685	0.04%
2020/04/22	1	68.20	10	68.00	68.30	-9	7,579	-0.12%
2020/04/21	6	69.03	3	69.43	68.90	3	7,531	0.04%
2020/04/20	1	70.30	0	0.00	70.30	1	7,435	0.01%
2020/04/17	5	71.20	4	71.70	71.10	1	7,388	0.01%
2020/04/16	5	70.90	0	0.00	70.80	5	7,322	0.07%
2020/04/15	3	71.90	1	71.60	72.00	2	7,231	0.03%
2020/04/14	1	71.40	0	0.00	71.40	1	7,200	0.01%
2020/04/13	1	70.30	4	70.23	70.00	-3	7,167	-0.04%
2020/04/10	1	70.60	0	0.00	71.00	1	7,172	0.01%
2020/04/09	7	71.03	0	0.00	70.60	7	7,144	0.10%
2020/04/08	0	0.00	1	70.40	70.90	-1	7,095	-0.01%
2020/04/07	1	69.20	0.1	70.10	69.90	0.9	7,022	0.01%
2020/04/06	3	67.93	8	67.74	68.00	-5	6,954	-0.07%
2020/04/01	0	0.00	1	67.00	66.20	-1	6,876	-0.01%
2020/03/31	3	67.63	0	0.00	67.00	3	6,789	0.04%
2020/03/30	0	0.00	1	68.20	67.70	-1	6,689	-0.01%
2020/03/27	2	68.55	3	69.50	68.00	-1	6,622	-0.02%
2020/03/26	2	67.90	12	68.63	68.50	-10	6,591	-0.15%
2020/03/25	3	68.40	0	0.00	68.50	3	6,632	0.05%
2020/03/24	0	0.00	15	65.43	65.20	-15	6,555	-0.23%
2020/03/23	4	62.43	0	0.00	62.00	4	6,519	0.06%
2020/03/20	26	61.89	0	0.00	65.10	26	6,384	0.41%
2020/03/19	22	59.25	2	59.25	59.30	20	6,141	0.33%
2020/03/18	27	63.06	0	0.00	61.70	27	5,924	0.46%
2020/03/17	4	66.58	0	0.00	66.20	4	5,653	0.07%
2020/03/16	4	70.03	2	69.45	69.20	2	5,448	0.04%
2020/03/13	12	69.68	0	0.00	72.30	12	5,261	0.23%
2020/03/12	3	75.27	1	76.60	75.10	2	4,944	0.04%
2020/03/10	2	76.75	1	76.80	77.60	1	4,705	0.02%
2020/03/09	5	78.42	0	0.00	77.70	5	4,600	0.11%
2020/03/06	1	80.60	2	81.15	80.50	-1	4,392	-0.02%
2020/03/05	1	81.80	0	0.00	82.00	1	4,357	0.02%
2020/03/04	0	0.00	5	81.70	81.80	-5	4,328	-0.12%
2020/03/03	2	81.00	0	0.00	80.80	2	4,312	0.05%
2020/03/02	26	81.07	11	81.57	81.00	15	4,251	0.35%
2020/02/27	2	81.20	0	0.00	82.20	2	4,352	0.05%
2020/02/26	5	81.50	0	0.00	81.20	5	4,295	0.12%
2020/02/25	4	82.58	0	0.00	82.60	4	4,166	0.10%
2020/02/24	2	83.50	0	0.00	83.10	2	4,121	0.05%
2020/02/20	1	84.90	0	0.00	84.40	1	4,128	0.02%
2020/02/18	0	0.00	0.5	84.70	84.70	-0.5	4,142	-0.01%
2020/02/17	2	84.95	0	0.00	84.70	2	4,134	0.05%
2020/02/14	1	85.30	0	0.00	85.20	1	4,164	0.02%
2020/02/12	0	0.00	1	84.60	84.90	-1	4,204	-0.02%
2020/02/07	0	0.00	1	83.90	84.00	-1	4,269	-0.02%
2020/02/06	3	83.73	0	0.00	84.30	3	4,328	0.07%
2020/02/05	1	82.40	0	0.00	82.50	1	4,278	0.02%
2020/02/03	1	84.00	0	0.00	83.80	1	4,208	0.02%
2020/01/31	1	85.30	6	84.90	84.90	-5	4,171	-0.12%
2020/01/30	23	85.03	0	0.00	84.70	23	4,124	0.56%
2020/01/20	0	0.00	1	88.50	88.20	-1	3,939	-0.03%
2020/01/17	3	87.90	0	0.00	88.00	3	3,937	0.08%
2020/01/15	0	0.00	100	87.10	87.30	-100	4,006	-2.50%
2020/01/14	0	0.00	1	87.50	87.90	-1	4,011	-0.02%
2020/01/13	2	87.50	6	87.60	87.50	-4	3,995	-0.10%
2020/01/10	6	86.77	0	0.00	87.10	6	4,008	0.15%
2020/01/08	4	86.93	0	0.00	86.60	4	4,066	0.10%
2020/01/07	4	87.55	0	0.00	87.40	4	4,027	0.10%
2020/01/06	0	0.00	10	89.30	88.50	-10	4,002	-0.25%
2020/01/03	10	87.70	1	88.50	88.60	9	4,008	0.22%
2019/12/31	3	87.97	0	0.00	87.50	3	3,986	0.08%
2019/12/30	1	88.00	4	89.30	88.00	-3	3,985	-0.08%
2019/12/27	1	89.00	4	89.23	89.10	-3	3,972	-0.08%
2019/12/23	1	89.00	0	0.00	89.40	1	4,086	0.02%
2019/12/20	1	88.10	2	88.75	88.90	-1	4,095	-0.02%
2019/12/18	0	0.00	1	88.50	88.30	-1	4,047	-0.02%
2019/12/17	1	87.70	1	88.00	88.20	0	4,054	0.00%
2019/12/11	3	86.50	0	0.00	86.70	3	4,204	0.07%
2019/12/10	1	86.60	0	0.00	86.70	1	4,215	0.02%
2019/12/05	1	86.60	0	0.00	86.60	1	4,293	0.02%
2019/12/04	2	87.00	0	0.00	87.10	2	4,285	0.05%
2019/12/02	2	87.15	0	0.00	87.00	2	4,392	0.05%
2019/11/28	2	87.80	0	0.00	87.70	2	4,408	0.05%
2019/11/27	1	87.90	0	0.00	88.30	1	4,457	0.02%
2019/11/26	0	0.00	1	88.50	88.10	-1	4,463	-0.02%
2019/11/22	1	87.00	2	86.95	87.40	-1	4,417	-0.02%
2019/11/21	3	86.50	1	86.50	86.60	2	4,477	0.04%
2019/11/20	3	86.50	10	86.80	86.50	-7	4,467	-0.16%
2019/11/19	0	0.00	5	86.90	87.00	-5	4,468	-0.11%
2019/11/18	3	87.17	0	0.00	87.40	3	4,468	0.07%
2019/11/13	4.2	87.19	0	0.00	87.20	4.2	4,575	0.09%
2019/11/11	0.1	87.80	1	87.60	87.50	-0.9	4,695	-0.02%
2019/11/08	3	88.73	0	0.00	88.70	3	4,746	0.06%
2019/11/06	1	89.70	0	0.00	89.90	1	4,961	0.02%
2019/11/05	7	90.06	4	90.93	90.70	3	5,016	0.06%
2019/11/04	0	0.00	3	89.73	90.10	-3	5,109	-0.06%
2019/11/01	1	88.80	5	88.70	89.00	-4	5,160	-0.08%
2019/10/29	1	88.40	2	88.70	88.70	-1	5,353	-0.02%
2019/10/25	1	89.00	0	0.00	88.80	1	5,463	0.02%
2019/10/24	0	0.00	1	89.20	89.40	-1	5,507	-0.02%
2019/10/23	0	0.00	2	88.50	88.50	-2	5,500	-0.04%
2019/10/22	0	0.00	2	88.20	89.00	-2	5,521	-0.04%
2019/10/17	0	0.00	3	87.90	87.90	-3	5,523	-0.05%
2019/10/15	2	87.60	1	87.60	88.20	1	5,509	0.02%
2019/10/09	1	86.40	0	0.00	86.40	1	5,572	0.02%
2019/10/08	4	88.00	14	87.66	87.90	-10	5,587	-0.18%
2019/10/07	7	86.76	0	0.00	86.70	7	5,624	0.12%
2019/10/04	2	86.50	0	0.00	86.40	2	5,658	0.04%
2019/10/01	10	87.00	0	0.00	87.20	10	5,789	0.17%
2019/09/27	4	87.10	0	0.00	86.70	4	5,779	0.07%
2019/09/26	1	88.00	0	0.00	87.80	1	5,789	0.02%
2019/09/25	3	87.90	1	88.00	88.30	2	5,841	0.03%
2019/09/24	10	88.98	0	0.00	88.80	10	5,871	0.17%
2019/09/20	0	0.00	1	90.50	90.50	-1	5,912	-0.02%
2019/09/19	0	0.00	2	89.90	89.80	-2	6,077	-0.03%
2019/09/18	1	89.90	0	0.00	90.30	1	6,252	0.02%
2019/09/17	2	90.10	0	0.00	90.10	2	6,305	0.03%
2019/09/16	2	91.80	4	92.13	91.50	-2	6,405	-0.03%
2019/09/11	6	88.42	0	0.00	88.50	6	6,368	0.09%
2019/09/10	3	88.90	2	88.60	88.40	1	6,358	0.02%
2019/09/09	4	88.35	0	0.00	88.40	4	6,387	0.06%
2019/09/06	0	0.00	2	89.40	89.20	-2	6,398	-0.03%
2019/09/05	2	89.10	2	88.85	89.50	0	6,414	0.00%
2019/09/04	1	86.50	1	88.00	87.60	0	6,405	0.00%
2019/09/03	3	87.13	0	0.00	86.80	3	6,397	0.05%
2019/08/30	0	0.00	11	86.77	88.10	-11	6,415	-0.17%
2019/08/29	1	85.20	0.5	86.00	85.90	0.5	6,386	0.01%
2019/08/28	2	85.35	0	0.00	85.10	2	6,440	0.03%
2019/08/26	7	85.46	3	85.47	85.60	4	6,367	0.06%
2019/08/22	2	86.75	1	87.70	86.70	1	6,301	0.02%
2019/08/21	3	86.93	1	87.80	86.90	2	6,410	0.03%
2019/08/19	2	86.20	1	86.50	86.20	1	6,358	0.02%
2019/08/16	0	0.00	6	86.40	86.20	-6	6,343	-0.09%
2019/08/15	2	85.30	0	0.00	85.30	2	6,293	0.03%
2019/08/13	1	85.10	0	0.00	86.30	1	6,275	0.02%
2019/08/12	3	86.73	1	87.50	86.10	2	6,185	0.03%
2019/08/08	1	88.50	1	88.90	88.60	0	6,104	0.00%
2019/08/07	5	89.24	0	0.00	89.10	5	6,045	0.08%
2019/08/06	1	88.60	1	89.20	89.20	0	6,044	0.00%
2019/08/05	3	90.93	0	0.00	90.60	3	5,914	0.05%
2019/08/02	11	91.96	0	0.00	92.00	11	5,867	0.19%
2019/08/01	3	93.87	1	94.40	93.90	2	5,898	0.03%
2019/07/31	4	95.05	20	95.60	95.00	-16	5,872	-0.27%
2019/07/29	101	95.10	0	0.00	95.30	101	5,901	1.71%	大買/鉅額交易
2019/07/26	2	96.00	0	0.00	96.00	2	5,840	0.03%
2019/07/25	1	96.20	0	0.00	96.10	1	5,895	0.02%
2019/07/24	2	96.25	0	0.00	96.20	2	5,912	0.03%
2019/07/23	3	96.53	0	0.00	96.40	3	5,916	0.05%
2019/07/22	1	96.60	0	0.00	96.50	1	5,937	0.02%
2019/07/19	2	96.60	0	0.00	96.50	2	5,955	0.03%
2019/07/17	3	97.23	1	97.10	97.10	2	6,011	0.03%
2019/07/16	1	97.80	0	0.00	97.90	1	5,962	0.02%
2019/07/15	7	97.90	0	0.00	97.80	7	5,970	0.12%
2019/07/11	1	98.60	2	98.40	98.30	-1	5,994	-0.02%
2019/07/10	6	98.95	0	0.00	98.70	6	5,992	0.10%
2019/07/08	7	98.79	0	0.00	99.00	7	6,010	0.12%
2019/07/05	3	99.70	0	0.00	100.00	3	5,972	0.05%
2019/07/04	3	100.17	0	0.00	100.00	3	5,979	0.05%
2019/07/03	2	100.00	0	0.00	100.50	2	6,028	0.03%
2019/07/02	5	100.60	0	0.00	100.50	5	6,120	0.08%
2019/07/01	10	102.00	0	0.00	102.00	10	6,077	0.16%
2019/06/28	1	103.50	2	103.00	103.00	-1	6,002	-0.02%
2019/06/27	11	102.55	10	104.00	104.00	1	6,033	0.02%
2019/06/26	4	102.63	0	0.00	102.00	4	5,990	0.07%
2019/06/25	2	110.00	90	110.50	110.00	-88	5,780	-1.52%
2019/06/24	8	111.31	1	111.00	111.00	7	5,627	0.12%
2019/06/21	6	110.50	0	0.00	110.00	6	5,539	0.11%
2019/06/20	1	111.50	0	0.00	111.00	1	5,398	0.02%
2019/06/19	0	0.00	1	111.50	112.00	-1	5,349	-0.02%
2019/06/18	0	0.00	1	110.50	111.50	-1	5,261	-0.02%
2019/06/17	0	0.00	0.1	110.50	110.50	-0.1	5,289	0.00%
2019/06/13	0	0.00	1	109.50	110.50	-1	5,258	-0.02%
2019/06/03	0	0.00	1	107.00	106.50	-1	5,195	-0.02%
2019/05/30	0.3	107.50	0	0.00	107.00	0.3	5,227	0.01%
2019/05/24	1	105.50	0	0.00	106.00	1	5,380	0.02%
2019/05/21	4	107.50	0	0.00	107.50	4	5,525	0.07%
2019/05/20	0	0.00	0.1	107.00	107.00	-0.1	5,497	0.00%
2019/05/16	1	106.50	0	0.00	106.00	1	5,658	0.02%
2019/05/15	2	106.25	0	0.00	106.00	2	5,676	0.04%
2019/05/13	1	106.50	0	0.00	106.50	1	5,720	0.02%
2019/05/10	3	108.00	0	0.00	107.00	3	5,802	0.05%
2019/05/08	1	108.50	0	0.00	108.50	1	5,724	0.02%
2019/05/07	2	109.25	0	0.00	109.50	2	5,690	0.04%
2019/05/06	3	110.50	0	0.00	111.00	3	5,640	0.05%
2019/04/30	0	0.00	2	111.25	111.00	-2	5,499	-0.04%
2019/04/29	0	0.00	1,000	110.50	111.00	-1,000	5,484	-18.23%	大賣/鉅額交易
2019/04/26	0	0.00	1	110.50	110.50	-1	5,486	-0.02%
2019/04/25	2	109.50	1	110.00	109.50	1	5,476	0.02%
2019/04/19	0	0.00	30	109.00	108.50	-30	5,526	-0.54%
2019/04/17	0	0.00	10	108.00	108.50	-10	5,755	-0.17%
2019/04/16	3	108.00	0	0.00	108.50	3	5,816	0.05%
2019/04/15	10	109.00	0	0.00	108.50	10	5,814	0.17%
2019/04/11	0	0.00	2.1	109.00	110.00	-2.1	5,783	-0.04%
2019/04/10	20	109.00	0	0.00	108.50	20	5,812	0.34%
2019/04/09	31	109.47	0	0.00	109.00	31	5,818	0.53%
2019/04/03	4	109.13	0	0.00	109.00	4	5,616	0.07%
2019/03/29	0	0.00	1	110.50	112.00	-1	5,621	-0.02%
2019/03/27	0	0.00	1	110.00	110.00	-1	5,571	-0.02%
2019/03/25	1	108.50	0	0.00	108.50	1	5,579	0.02%
2019/03/20	1	108.50	0	0.00	108.50	1	5,556	0.02%
2019/03/19	0	0.00	1	110.00	109.50	-1	5,527	-0.02%
2019/03/18	0	0.00	2	109.00	109.50	-2	5,513	-0.04%
2019/03/14	1	107.50	0	0.00	107.50	1	5,478	0.02%
2019/03/12	0	0.00	2	109.00	108.50	-2	5,571	-0.04%
2019/03/08	1	107.50	0	0.00	108.50	1	5,630	0.02%
2019/03/07	0	0.00	1	109.00	108.50	-1	5,697	-0.02%
2019/03/06	0	0.00	1	108.00	107.50	-1	5,667	-0.02%
2019/03/05	2	106.25	2	107.00	106.50	0	5,723	0.00%
2019/03/04	0	0.00	1	107.00	106.50	-1	5,751	-0.02%
2019/02/27	1	106.00	1	107.00	105.50	0	5,704	0.00%
2019/02/26	1	106.00	0	0.00	106.00	1	5,632	0.02%
2019/02/25	0	0.00	1	107.00	107.00	-1	5,595	-0.02%
2019/02/21	1	105.50	0	0.00	105.50	1	5,539	0.02%
2019/02/20	2	104.50	0	0.00	105.50	2	5,489	0.04%
2019/02/19	1,000	104.50	0	0.00	104.50	1,000	5,400	18.52%	大買/鉅額交易
2019/02/18	1	104.50	0	0.00	104.00	1	5,382	0.02%
2019/02/14	2	104.25	0	0.00	104.00	2	5,278	0.04%
2019/02/13	3	103.17	0	0.00	103.50	3	5,214	0.06%
2019/02/11	2	104.25	0	0.00	103.50	2	5,174	0.04%
2019/01/29	2	106.50	0	0.00	106.00	2	5,050	0.04%
2019/01/25	0	0.00	1	107.00	107.50	-1	5,091	-0.02%
2019/01/24	1	105.00	0	0.00	105.00	1	5,109	0.02%
2019/01/23	2	106.75	0	0.00	106.50	2	5,141	0.04%
2019/01/21	0	0.00	2	108.00	108.00	-2	5,171	-0.04%
2019/01/18	1	106.00	1	107.50	106.50	0	5,209	0.00%
2019/01/16	1	105.50	0	0.00	105.50	1	5,351	0.02%
2019/01/15	0	0.00	1	107.00	106.00	-1	5,399	-0.02%
2019/01/14	1.7	105.42	1	106.50	106.00	0.7	5,355	0.01%
2019/01/11	1	106.00	0	0.00	106.00	1	5,423	0.02%
2019/01/10	1	106.50	0	0.00	107.00	1	5,412	0.02%
2019/01/09	2	104.75	2	107.75	108.50	0	5,380	0.00%
2019/01/08	1	107.00	5	106.80	107.00	-4	5,197	-0.08%
2019/01/07	0	0.00	1	104.00	104.50	-1	5,151	-0.02%
2019/01/02	1	103.50	0	0.00	99.70	1	5,581	0.02%
2018/12/28	0	0.00	1	105.00	105.00	-1	5,584	-0.02%
2018/12/27	0	0.00	5	103.00	102.50	-5	5,677	-0.09%
2018/12/24	6	102.08	0	0.00	103.00	6	5,903	0.10%
2018/12/19	0	0.00	1	106.00	106.00	-1	6,381	-0.02%
2018/12/17	2	106.00	0	0.00	105.50	2	6,825	0.03%
2018/12/14	0	105.50	4	104.50	105.00	-4	6,931	-0.06%
2018/12/07	2	105.50	0	0.00	105.50	2	7,206	0.03%
2018/12/06	3	105.50	0	0.00	105.50	3	7,227	0.04%
2018/12/05	1	105.50	1	107.00	106.00	0	7,243	0.00%
2018/12/04	1	107.00	0	0.00	107.00	1	7,263	0.01%
2018/12/03	0	0.00	1	108.50	107.50	-1	7,251	-0.01%
2018/11/30	1	106.00	2	106.50	106.50	-1	7,250	-0.01%
2018/11/28	1	103.00	0	0.00	104.50	1	7,174	0.01%
2018/11/27	2	105.00	0	0.00	104.50	2	7,105	0.03%
2018/11/26	2	106.75	1	108.00	106.50	1	7,115	0.01%
2018/11/22	2	107.00	1	107.50	107.50	1	7,115	0.01%
2018/11/21	1	106.00	0	0.00	107.00	1	7,104	0.01%
2018/11/16	0	0.00	1	108.00	108.00	-1	7,266	-0.01%
2018/11/15	1	107.00	0	0.00	107.50	1	7,286	0.01%
2018/11/14	1	105.50	0	0.00	106.00	1	7,306	0.01%
2018/11/13	1	106.50	0	0.00	106.50	1	7,294	0.01%
2018/11/12	1	107.50	0	0.00	107.50	1	7,245	0.01%
2018/11/09	1	109.00	0	0.00	107.50	1	7,248	0.01%
2018/11/02	2	108.00	0	0.00	109.00	2	7,123	0.03%
2018/11/01	4	110.00	0	0.00	110.00	4	7,083	0.06%
2018/10/29	0	0.00	30	108.00	108.50	-30	7,068	-0.42%
2018/10/25	1	108.00	0	0.00	107.50	1	7,129	0.01%
2018/10/24	3	111.00	2	111.50	112.00	1	7,081	0.01%
2018/10/17	1	116.00	0	0.00	114.50	1	7,036	0.01%
2018/10/16	0	116.00	0	0.00	115.50	0	7,038	0.00%
2018/10/15	0	116.00	0	0.00	115.50	0	7,018	0.00%
2018/10/11	7	115.93	0	0.00	114.00	7	6,817	0.10%
2018/10/08	1	120.00	0	0.00	121.50	1	6,555	0.02%
2018/10/05	3	119.33	0	0.00	120.50	3	6,510	0.05%
2018/10/04	2	123.50	0	0.00	124.00	2	6,407	0.03%
2018/10/03	0	0.00	17	126.00	124.50	-17	6,360	-0.27%
2018/10/02	0	0.00	1	127.50	127.00	-1	6,321	-0.02%
2018/09/21	3	128.00	2	127.75	128.00	1	6,626	0.02%
2018/09/13	0	120.50	3	119.50	120.50	-3	6,742	-0.04%
2018/09/12	3	118.00	0	0.00	118.00	3	6,740	0.04%
2018/09/11	5	118.00	0	0.00	118.50	5	6,854	0.07%
2018/09/10	4	118.38	0	0.00	118.50	4	7,005	0.06%
2018/09/05	1	120.00	0	0.00	120.00	1	7,372	0.01%
2018/09/03	2	121.00	0	0.00	120.00	2	7,431	0.03%
2018/08/24	5	121.00	0	0.00	121.50	5	7,653	0.07%
2018/08/23	0	0.00	2	121.00	123.00	-2	8,385	-0.02%
2018/08/21	0	0.00	5	119.00	119.00	-5	8,502	-0.06%
2018/08/16	0	0.00	9	118.00	118.50	-9	8,693	-0.10%
2018/08/13	0	117.00	0	0.00	117.00	0	8,774	0.00%
2018/08/09	0	0.00	0.2	119.50	119.50	-0.2	8,982	0.00%
2018/08/08	1	120.50	0	0.00	121.00	1	9,091	0.01%
2018/08/07	0	0.00	6	120.42	120.00	-6	9,189	-0.07%
2018/08/06	0	0.00	1	119.50	119.00	-1	9,187	-0.01%
2018/08/02	0	0.00	2	118.50	118.00	-2	9,444	-0.02%
2018/08/01	0	0.00	0	120.00	120.00	0	9,409	0.00%
2018/07/26	90	117.00	0	0.00	118.00	90	9,474	0.95%
2018/07/24	0	0.00	1	116.00	116.00	-1	9,425	-0.01%
2018/07/20	2	112.00	0	0.00	113.00	2	9,359	0.02%
2018/07/13	11	115.18	0	0.00	115.50	11	9,562	0.12%
2018/07/12	1	113.50	0	0.00	114.00	1	9,584	0.01%
2018/07/11	1	113.50	2	114.00	114.00	-1	9,635	-0.01%
2018/07/06	1	115.00	0	0.00	113.00	1	9,584	0.01%
2018/07/04	0	0.00	8	125.63	127.00	-8	9,404	-0.09%
2018/07/03	0	0.00	54.1	125.00	124.00	-54.1	9,268	-0.58%
2018/07/02	2	123.00	8	123.50	123.50	-6	9,094	-0.07%
2018/06/22	0	0.00	7	117.00	117.50	-7	8,385	-0.08%
2018/06/15	2	111.50	0	0.00	112.50	2	8,192	0.02%
2018/06/14	2	114.00	0	0.00	113.50	2	7,897	0.03%
2018/06/13	1	114.50	0	0.00	115.50	1	7,828	0.01%
2018/06/12	0	116.00	0	0.00	116.00	0	7,931	0.00%
2018/06/06	0	0.00	0.1	115.50	115.50	-0.1	7,864	0.00%
2018/06/05	1	115.50	1	116.50	115.50	0	7,859	0.00%
2018/06/04	1	115.50	1	116.00	117.00	0	7,834	0.00%
2018/06/01	3	114.67	1	116.00	115.00	2	7,813	0.03%
2018/05/31	1	117.00	7	117.93	115.00	-6	7,713	-0.08%
2018/05/25	1	116.00	11	114.64	115.00	-10	6,962	-0.14%
2018/05/22	0	0.00	1	116.50	116.50	-1	6,912	-0.01%
2018/05/18	1	119.00	2	117.50	117.50	-1	7,107	-0.01%
2018/05/17	9	117.00	2	117.50	117.50	7	7,177	0.10%
2018/05/16	0	0.00	3	114.33	115.50	-3	7,113	-0.04%
2018/05/15	2	113.25	14	114.36	112.50	-12	7,279	-0.16%
2018/05/14	10	115.00	3	114.50	114.50	7	7,318	0.10%
2018/05/11	0	0.00	2	113.50	114.50	-2	7,367	-0.03%
2018/05/10	39	110.50	0	0.00	110.50	39	7,277	0.54%
2018/05/09	0	0.00	1	110.00	110.00	-1	7,237	-0.01%
2018/05/08	1	111.00	0	0.00	111.00	1	7,251	0.01%
2018/04/27	2	108.25	1	108.00	108.50	1	7,513	0.01%
2018/04/24	3	107.50	0	0.00	107.00	3	7,502	0.04%
2018/04/23	10	108.00	0	0.00	108.00	10	7,520	0.13%
2018/04/20	15	109.43	1	108.50	109.00	14	7,488	0.19%
2018/04/19	54	109.00	1	110.50	109.50	53	7,464	0.71%
2018/04/18	1	108.00	0	0.00	108.50	1	7,499	0.01%
2018/04/17	4	107.75	0	0.00	108.00	4	7,577	0.05%
2018/04/16	2	109.25	0	0.00	109.50	2	7,631	0.03%
2018/04/13	1	109.50	0	0.00	110.00	1	7,875	0.01%
2018/04/12	0	110.50	0	0.00	110.50	0	7,912	0.00%
2018/04/11	2	111.00	9	111.50	111.50	-7	7,953	-0.09%
2018/04/10	9	112.50	1	112.50	112.50	8	7,997	0.10%
2018/04/09	0	0.00	5	110.80	112.00	-5	8,083	-0.06%
2018/03/31	1	108.00	0	0.00	108.50	1	8,354	0.01%
2018/03/30	3	108.17	0	0.00	108.50	3	8,499	0.04%
2018/03/29	3	108.50	0	0.00	109.00	3	8,424	0.04%
2018/03/27	0	0.00	1	110.50	110.00	-1	8,386	-0.01%
2018/03/26	2	109.75	0	0.00	109.50	2	8,370	0.02%
2018/03/22	12	113.50	4	112.88	111.00	8	8,418	0.10%
2018/03/21	0	0.00	1	110.00	111.00	-1	8,354	-0.01%
2018/03/20	3	110.00	1	111.00	110.50	2	8,425	0.02%
2018/03/19	1	109.00	0	0.00	109.50	1	8,439	0.01%
2018/03/16	68	107.94	81	107.28	110.00	-13	8,428	-0.15%
2018/03/15	20	107.50	20	108.00	107.00	0	8,252	0.00%
2018/03/14	15	106.50	15	107.00	107.50	0	8,258	0.00%
2018/03/13	11	106.95	11	107.45	107.00	0	8,204	0.00%
2018/03/12	1	107.00	1	107.50	107.50	0	8,214	0.00%
2018/03/02	1	104.50	0	0.00	105.00	1	8,399	0.01%
2018/03/01	4	106.00	0	0.00	106.00	4	8,329	0.05%
2018/02/26	0	0.00	3	109.50	109.00	-3	8,078	-0.04%
2018/02/23	20	107.00	20	107.50	109.00	0	8,048	0.00%
2018/02/21	0	0.00	12	109.17	109.50	-12	7,933	-0.15%
2018/02/12	0	105.50	1	106.50	105.50	-1	7,765	-0.01%
2018/02/09	4	105.25	0	0.00	105.50	4	7,663	0.05%
2018/02/07	0	0.00	2	108.00	107.50	-2	7,433	-0.03%
2018/02/06	4	103.25	0	0.00	103.00	4	7,156	0.06%
2018/02/05	1	104.50	0	0.00	107.50	1	6,991	0.01%
2018/02/02	6	108.25	0	0.00	107.00	6	6,830	0.09%
2018/01/31	1	108.00	0	0.00	109.00	1	6,662	0.02%
2018/01/30	3	111.17	1	112.00	109.50	2	6,615	0.03%
2018/01/29	1	111.00	5	112.60	114.50	-4	6,493	-0.06%
2018/01/26	0	0.00	4	110.50	111.00	-4	6,339	-0.06%
2018/01/25	1	108.00	0	0.00	109.00	1	6,219	0.02%
2018/01/24	1	107.00	0	0.00	107.50	1	6,077	0.02%
2018/01/22	0	0.00	4	108.75	109.00	-4	6,004	-0.07%
2018/01/12	0	108.50	0	0.00	108.50	0	5,742	0.00%
2018/01/10	2	109.00	0	0.00	108.00	2	5,523	0.04%
2018/01/09	0	0.00	1.5	109.82	110.00	-1.5	5,373	-0.03%
2018/01/08	10	103.00	0	0.00	105.50	10	5,097	0.20%
2018/01/03	5	104.00	0	0.00	103.50	5	4,853	0.10%