台化 (1326)-元富-世貿券商分點個股進出

台股 » 個股 » 台化 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台化

(1326)

可現股當沖

股價
54.9
漲跌
▼0.2
漲幅
-0.36%
成交量
4,750張
產業
上市塑膠類股
979人加入追蹤

立即追蹤
本地時間:14:30

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

台化 (1326)籌碼相關－元富-世貿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-世貿券商分點個股進出
元富-世貿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
2024/04/23	0	55.00	0	0.00	54.90	0	4,502	0.00%
2024/04/22	0	54.00	1	54.50	55.10	-1	4,746	-0.02%
2024/04/19	2.1	52.55	0	0.00	52.40	2.1	4,638	0.05%
2024/04/18	2	53.30	0	0.00	53.60	2	4,458	0.05%
2024/04/17	1	53.70	0	0.00	53.60	1	4,430	0.02%
2024/04/16	1	53.83	3	54.00	53.90	-2	4,398	-0.04%
2024/04/15	0	55.80	0	0.00	55.00	0	4,305	0.00%
2024/04/12	0	54.90	0	0.00	55.30	0	4,279	0.00%
2024/04/11	4	55.38	0	0.00	55.50	4	4,223	0.10%
2024/04/10	0	56.20	0	0.00	56.10	0	4,184	0.00%
2024/04/09	0	55.30	1	55.90	55.90	-1	4,209	-0.02%
2024/04/08	0	55.00	2	54.90	55.10	-2	4,174	-0.05%
2024/04/03	0	55.50	0	0.00	55.10	0	4,177	0.00%
2024/04/02	0	56.10	0	0.00	55.90	0	4,157	0.00%
2024/04/01	2	55.94	0	0.00	56.10	2	4,189	0.05%
2024/03/29	0	55.20	3	55.43	55.20	-3	4,160	-0.07%
2024/03/28	1	54.62	0	0.00	54.70	1	4,129	0.02%
2024/03/27	0	55.60	0.3	55.30	55.10	-0.3	4,193	-0.01%
2024/03/26	0	55.00	0.3	55.70	55.60	-0.3	4,189	-0.01%
2024/03/25	15	54.63	0	0.00	54.60	15	4,165	0.36%
2024/03/22	0	54.90	0	0.00	54.60	0	4,170	0.00%
2024/03/21	0	53.80	0.2	54.60	54.90	-0.2	4,159	0.00%
2024/03/20	3.2	54.31	0	0.00	53.70	3.2	4,202	0.08%
2024/03/19	0	55.10	0	0.00	54.70	0	4,127	0.00%
2024/03/18	0	55.60	0	0.00	55.10	0	4,128	0.00%
2024/03/15	2.2	55.42	0	0.00	55.60	2.2	4,145	0.05%
2024/03/14	0	55.40	0	55.60	55.90	0	4,091	0.00%
2024/03/13	1	54.91	17	55.00	54.90	-16	4,071	-0.39%
2024/03/12	0	55.80	1	55.60	55.70	-1	4,042	-0.02%
2024/03/11	1	54.91	0	0.00	55.30	1	4,054	0.03%
2024/03/08	0	54.70	0	0.00	54.80	0	4,076	0.00%
2024/03/07	0	55.00	0	0.00	55.00	0	4,048	0.00%
2024/03/06	1	55.30	1	55.10	55.00	0	3,998	0.00%
2024/03/05	6	55.27	0	0.00	55.00	6	4,058	0.15%
2024/03/04	1	55.81	0.1	56.10	55.70	0.9	4,026	0.02%
2024/03/01	0.3	56.29	0	0.00	56.10	0.3	4,065	0.01%
2024/02/29	0	0.00	1	56.40	57.20	-1	4,049	-0.02%
2024/02/27	1.9	56.40	0.2	56.10	56.10	1.7	3,963	0.04%
2024/02/26	0.1	56.50	0	0.00	56.40	0.1	3,947	0.00%
2024/02/22	1	56.80	0	0.00	56.80	1	3,984	0.03%
2024/02/21	0	0.00	1.2	57.56	57.40	-1.2	3,980	-0.03%
2024/02/20	0	0.00	0	58.20	57.90	0	4,012	0.00%
2024/02/16	3.1	56.97	0	0.00	57.40	3.1	4,176	0.07%
2024/02/15	2	55.80	7	56.41	56.50	-5	4,172	-0.12%
2024/02/01	1	57.40	0	0.00	57.70	1	4,046	0.02%
2024/01/31	1	56.80	0	0.00	56.60	1	4,044	0.02%
2024/01/30	0.5	57.00	0	0.00	56.80	0.5	4,045	0.01%
2024/01/29	0.6	58.03	0	0.00	57.90	0.6	4,067	0.01%
2024/01/26	0	57.67	0	0.00	57.70	0	4,057	0.00%
2024/01/25	0	0.00	1	56.50	56.60	-1	4,031	-0.02%
2024/01/24	1	56.40	0	0.00	56.80	1	4,041	0.02%
2024/01/22	2.1	55.60	0	0.00	55.60	2.1	4,008	0.05%
2024/01/19	1	56.00	0	0.00	55.90	1	3,970	0.03%
2024/01/18	1	55.80	0	0.00	55.80	1	3,962	0.03%
2024/01/17	2.3	55.85	0	0.00	55.80	2.3	3,929	0.06%
2024/01/16	3.2	57.74	0	0.00	57.00	3.2	3,771	0.08%
2024/01/15	1.1	59.91	0	0.00	59.70	1.1	3,487	0.03%
2024/01/11	1.1	60.40	0	0.00	60.30	1.1	3,525	0.03%
2024/01/10	0.1	60.50	2	60.30	60.30	-1.9	3,706	-0.05%
2024/01/08	0	61.40	2	61.10	61.00	-2	3,740	-0.05%
2024/01/03	4	61.30	0	0.00	61.10	4	3,849	0.10%
2023/12/27	1	62.60	0	0.00	62.60	1	3,827	0.03%
2023/12/22	2.1	61.80	0	0.00	61.40	2.1	3,852	0.05%
2023/12/19	0.1	63.00	0	0.00	62.80	0.1	3,695	0.00%
2023/12/18	0	0.00	4.4	63.32	63.50	-4.4	3,728	-0.12%
2023/12/15	0.4	63.87	0	0.00	63.70	0.4	3,746	0.01%
2023/12/13	1	62.50	0	0.00	62.60	1	3,642	0.03%
2023/12/11	0	0.00	1	63.10	63.40	-1	3,781	-0.03%
2023/12/08	1	63.20	0	0.00	63.30	1	3,790	0.03%
2023/12/06	0.1	63.70	0	0.00	63.40	0.1	3,776	0.00%
2023/12/05	1	63.90	0	0.00	64.00	1	3,758	0.03%
2023/12/01	0	0.00	1	64.00	64.00	-1	3,729	-0.03%
2023/11/29	1	64.50	0	0.00	64.30	1	3,663	0.03%
2023/11/27	1	63.40	0	0.00	63.30	1	3,716	0.03%
2023/11/22	1.1	64.50	0	0.00	64.50	1.1	3,729	0.03%
2023/11/17	1.2	64.53	0	0.00	64.20	1.2	3,776	0.03%
2023/11/16	3	64.57	51	64.32	65.00	-48	3,822	-1.26%
2023/11/15	0.1	63.60	1	63.60	64.00	-0.9	3,789	-0.02%
2023/11/13	0.1	62.50	0	0.00	62.50	0.1	4,010	0.00%
2023/11/09	0.1	62.90	1	63.00	62.80	-0.9	4,214	-0.02%
2023/11/08	0	62.70	0	0.00	62.80	0	4,229	0.00%
2023/11/03	48	62.20	0	0.00	62.30	48	4,165	1.15%
2023/10/30	2	61.00	0	0.00	60.80	2	4,231	0.05%
2023/10/24	0	0.00	3	61.50	61.60	-3	4,199	-0.07%
2023/10/23	1	62.00	2	62.00	61.60	-1	4,212	-0.02%
2023/10/16	0.1	63.50	0.1	63.70	63.80	0	3,978	0.00%
2023/10/13	0.1	62.60	0	0.00	62.80	0.1	3,954	0.00%
2023/10/04	2	60.30	0	0.00	60.20	2	3,916	0.05%
2023/10/03	5.1	61.00	0	0.00	61.00	5.1	3,892	0.13%
2023/09/27	1	61.90	0	0.00	61.70	1	4,062	0.02%
2023/09/26	2	63.20	0	0.00	63.20	2	4,044	0.05%
2023/09/21	0	0.00	3	64.29	63.90	-3	4,132	-0.07%
2023/09/20	0	64.80	4	65.00	64.80	-4	4,099	-0.10%
2023/09/18	1	64.40	0	0.00	64.30	1	4,046	0.02%
2023/09/15	0.1	65.40	0.5	65.40	65.80	-0.5	4,027	-0.01%
2023/09/14	0	0.00	8	65.89	66.00	-8	3,921	-0.20%
2023/09/13	0	0.00	1.1	64.91	65.10	-1.1	3,854	-0.03%
2023/09/08	1	63.31	0	0.00	63.50	1	3,869	0.03%
2023/09/06	1	63.30	5	63.60	63.00	-4	3,883	-0.10%
2023/09/04	0	0.00	1	64.40	64.40	-1	3,870	-0.03%
2023/08/24	0.1	60.80	0	0.00	60.70	0.1	3,740	0.00%
2023/08/22	5	60.50	0	0.00	60.50	5	3,662	0.14%
2023/08/18	0	0.00	0.5	62.20	62.10	-0.5	3,536	-0.01%
2023/08/17	11.6	60.71	2	62.10	62.00	9.6	3,448	0.28%
2023/08/16	10.1	62.39	0	0.00	62.80	10.1	3,251	0.31%
2023/08/15	8.2	63.62	0	0.00	63.60	8.2	3,197	0.25%
2023/08/14	0.1	65.00	0	0.00	64.60	0.1	3,138	0.00%
2023/08/10	0	0.00	1	66.10	65.90	-1	3,190	-0.03%
2023/08/08	1.1	65.47	0	0.00	65.40	1.1	3,182	0.04%
2023/08/04	3	66.60	0	0.00	67.00	3	3,164	0.09%
2023/08/02	1	65.70	0	0.00	65.40	1	3,104	0.03%
2023/08/01	2	66.50	5	66.70	66.50	-3	3,078	-0.10%
2023/07/21	1	64.40	0	0.00	64.10	1	2,980	0.03%
2023/07/17	1	64.80	0	0.00	64.80	1	2,886	0.03%
2023/07/14	1	65.00	0	0.00	65.00	1	2,892	0.03%
2023/07/12	1	63.90	0	0.00	64.30	1	2,811	0.04%
2023/07/10	1	63.81	1	64.10	63.60	0	2,789	0.00%
2023/07/07	5	63.50	0	0.00	63.70	5	2,762	0.18%
2023/07/06	5	64.62	0	0.00	64.40	5	2,708	0.18%
2023/07/05	4.1	65.76	0	0.00	65.60	4.1	2,585	0.16%
2023/07/04	40	66.30	0	0.00	66.30	40	2,515	1.59%
2023/07/03	2	67.00	0	0.00	67.00	2	2,466	0.08%
2023/06/30	1	67.20	0	0.00	67.10	1	2,459	0.04%
2023/06/29	50	67.50	0	0.00	67.60	50	2,423	2.06%
2023/06/19	50	67.80	0	0.00	67.80	50	2,403	2.08%
2023/06/16	1	68.00	0	0.00	68.00	1	2,375	0.04%
2023/06/15	1	68.30	2	68.40	68.40	-1	2,327	-0.04%
2023/06/14	0.1	68.50	0	0.00	68.40	0.1	2,396	0.00%
2023/06/13	0	0.00	180	68.60	68.60	-180	2,435	-7.39%	大賣/鉅額交易
2023/06/08	0	69.60	0	0.00	68.80	0	2,438	0.00%
2023/06/06	1	69.30	0	0.00	69.50	1	2,507	0.04%
2023/06/02	0.1	68.70	0	0.00	68.70	0.1	2,499	0.00%
2023/06/01	1	68.20	0	0.00	68.20	1	2,519	0.04%
2023/05/30	2.1	68.80	0	0.00	68.60	2.1	2,419	0.09%
2023/05/29	0	0.00	1	69.20	69.40	-1	2,403	-0.04%
2023/05/26	0.2	69.00	0	0.00	68.80	0.2	2,419	0.01%
2023/05/19	0	0.00	0.2	70.00	70.30	-0.2	2,342	-0.01%
2023/05/18	0	0.00	0.2	69.60	69.90	-0.2	2,285	-0.01%
2023/05/17	0	0.00	3.5	69.37	69.70	-3.5	2,266	-0.15%
2023/05/09	0	0.00	1	68.80	69.40	-1	2,200	-0.05%
2023/05/08	2	67.61	0	0.00	68.40	2	2,206	0.09%
2023/05/04	0	68.80	0	0.00	69.00	0	2,225	0.00%
2023/05/02	0.1	68.80	0	0.00	69.30	0.1	2,322	0.00%
2023/04/18	0	69.60	0	0.00	69.50	0	2,566	0.00%
2023/04/13	0.1	70.10	0	0.00	70.10	0.1	2,580	0.00%
2023/04/11	0	0.00	5	69.90	70.00	-5	2,566	-0.19%
2023/04/10	0	69.80	0	0.00	69.50	0	2,547	0.00%
2023/04/07	0	0.00	10	69.39	69.40	-10	2,544	-0.39%
2023/04/06	0	69.00	0	0.00	68.80	0	2,544	0.00%
2023/03/31	0.1	68.70	0	0.00	69.10	0.1	2,542	0.00%
2023/03/29	0	0.00	0	69.60	69.80	0	2,504	0.00%
2023/03/24	1	68.70	0	0.00	68.80	1	2,571	0.04%
2023/03/23	0	0.00	0.1	68.80	69.60	-0.1	2,560	0.00%
2023/03/22	0.1	68.60	0	0.00	68.30	0.1	2,562	0.00%
2023/03/16	0.1	67.50	0	0.00	67.50	0.1	2,565	0.00%
2023/03/13	2	68.90	0	0.00	69.10	2	2,525	0.08%
2023/03/10	0.1	69.80	0	0.00	69.40	0.1	2,508	0.00%
2023/03/08	0	70.90	0	0.00	71.10	0	2,544	0.00%
2023/03/07	0	70.50	0	0.00	70.90	0	2,551	0.00%
2023/03/06	0.1	70.60	0	0.00	70.90	0.1	2,582	0.00%
2023/03/03	0.1	70.60	0	0.00	70.60	0.1	2,605	0.00%
2023/03/02	1	70.20	0	0.00	70.40	1	2,654	0.04%
2023/02/16	0	71.50	0	0.00	71.20	0	2,887	0.00%
2023/02/08	0	71.30	0	0.00	71.20	0	3,029	0.00%
2023/01/31	1	72.60	0	0.00	72.20	1	3,119	0.03%
2023/01/30	0.1	74.00	0	0.00	74.00	0.1	3,078	0.00%
2023/01/03	0	70.10	0	0.00	70.50	0	3,257	0.00%
2022/12/30	0.1	70.00	0	0.00	70.50	0.1	3,248	0.00%
2022/12/27	0	0.00	1	70.90	70.80	-1	3,307	-0.03%
2022/12/23	0	69.80	0	0.00	69.40	0	3,415	0.00%
2022/12/14	0	0.00	1	71.90	71.50	-1	3,577	-0.03%
2022/12/12	0	0.00	1	71.00	71.00	-1	3,533	-0.03%
2022/12/08	5	71.58	0	0.00	71.10	5	3,599	0.14%
2022/12/06	2	73.30	0	0.00	73.90	2	3,560	0.06%
2022/12/02	2.1	74.62	0	0.00	74.50	2.1	3,566	0.06%
2022/12/01	1	75.20	4	75.90	75.40	-3	3,609	-0.08%
2022/11/30	0.1	75.20	0	0.00	76.10	0.1	3,573	0.00%
2022/11/28	1	72.60	0	0.00	73.40	1	3,502	0.03%
2022/11/25	0	0.00	2	73.60	74.00	-2	3,537	-0.06%
2022/11/24	0	0.00	1	73.48	73.80	-1	3,513	-0.03%
2022/11/23	0	0.00	7	72.21	72.50	-7	3,512	-0.20%
2022/11/22	0	0.00	0.5	72.26	72.50	-0.5	3,524	-0.01%
2022/11/18	0.4	71.93	0	0.00	72.00	0.4	3,473	0.01%
2022/11/16	3	72.57	1	73.30	73.30	2	3,473	0.06%
2022/11/11	0	0.00	4	72.30	72.50	-4	3,289	-0.12%
2022/11/01	0	69.40	3	69.47	69.60	-3	3,194	-0.09%
2022/10/31	0.1	68.90	1	68.10	69.50	-0.9	3,193	-0.03%
2022/10/26	0.1	68.20	0	0.00	69.00	0.1	3,218	0.00%
2022/10/19	0	0.00	2	67.80	68.10	-2	3,120	-0.06%
2022/10/18	0	0.00	3	67.23	68.10	-3	3,103	-0.10%
2022/10/17	4	64.70	2	66.30	66.50	2	3,150	0.06%
2022/10/14	1	65.80	0	0.00	65.80	1	3,216	0.03%
2022/10/13	3	65.60	0	0.00	65.40	3	3,295	0.09%
2022/10/06	0.5	69.10	0	0.00	68.80	0.5	3,438	0.01%
2022/10/03	2	68.70	2	68.80	68.80	0	3,777	0.00%
2022/09/30	0.1	69.10	0	0.00	69.10	0.1	3,837	0.00%
2022/09/26	0.1	67.60	1	67.30	67.80	-0.9	3,943	-0.02%
2022/09/08	1	68.10	0	0.00	68.10	1	4,586	0.02%
2022/09/07	0.1	67.50	0	0.00	67.00	0.1	4,643	0.00%
2022/09/02	3	67.00	1	67.50	67.00	2	4,785	0.04%
2022/09/01	4	67.03	0	0.00	67.50	4	4,805	0.08%
2022/08/31	1.1	68.32	0	0.00	68.70	1.1	4,821	0.02%
2022/08/26	0.1	70.20	0	0.00	69.90	0.1	4,776	0.00%
2022/08/25	0	0.00	5	70.10	70.20	-5	4,800	-0.10%
2022/08/23	1	69.50	0	0.00	69.50	1	5,138	0.02%
2022/08/12	0	0.00	4	70.20	70.00	-4	5,487	-0.07%
2022/08/04	1	68.10	1	68.60	69.00	0	5,669	0.00%
2022/08/02	10	68.60	0	0.00	68.90	10	5,637	0.18%
2022/07/29	0.1	69.80	0	0.00	70.00	0.1	5,627	0.00%
2022/07/26	0.1	68.90	4	69.00	68.40	-3.9	5,569	-0.07%
2022/07/21	16.3	67.20	17	67.12	67.70	-0.7	5,545	-0.01%
2022/07/20	1	67.20	0	0.00	66.80	1	5,537	0.02%
2022/07/19	379	66.38	1	67.00	66.50	378	5,517	6.85%	大買/鉅額交易
2022/07/18	22	65.40	0	0.00	65.80	22	5,492	0.40%
2022/07/15	0.1	65.60	0	0.00	65.60	0.1	5,469	0.00%
2022/07/14	0	66.40	0	0.00	66.10	0	5,564	0.00%
2022/07/13	0	0.00	4	67.00	66.30	-4	5,517	-0.07%
2022/07/12	26	65.74	0	0.00	64.60	26	5,386	0.48%
2022/07/11	2	69.55	0	0.00	69.50	2	5,157	0.04%
2022/07/08	1	70.10	0	0.00	70.10	1	5,154	0.02%
2022/07/07	8	70.30	2	71.10	70.70	6	5,095	0.12%
2022/07/01	3	74.50	0	0.00	73.70	3	4,933	0.06%
2022/06/30	80	75.63	0	0.00	74.70	80	4,919	1.63%
2022/06/29	101	76.40	4	76.85	76.30	97	4,856	2.00%	大買/
2022/06/28	0	0.00	1	77.30	76.80	-1	4,802	-0.02%
2022/06/27	4	81.55	189	81.50	81.50	-185	4,712	-3.93%	大賣/鉅額交易
2022/06/24	0	0.00	1	81.80	81.40	-1	4,602	-0.02%
2022/06/23	10	80.40	5	80.60	80.60	5	4,571	0.11%
2022/06/22	2	81.25	0	0.00	80.80	2	4,557	0.04%
2022/06/21	0	80.90	0	0.00	81.20	0	4,575	0.00%
2022/06/20	2	80.20	0	0.00	80.00	2	4,572	0.04%
2022/06/15	0	81.60	0	0.00	81.80	0	4,522	0.00%
2022/06/14	0.1	81.03	1	81.00	81.40	-0.9	4,522	-0.02%
2022/06/10	0	0.00	0.2	82.35	82.50	-0.2	4,494	0.00%
2022/06/09	1	82.40	1	82.40	82.40	0	4,497	0.00%
2022/06/08	0	0.00	1	81.70	81.70	-1	4,502	-0.02%
2022/05/31	0	0.00	5.1	81.76	82.00	-5.1	4,704	-0.11%
2022/05/30	0	0.00	4.1	81.52	81.70	-4.1	4,399	-0.09%
2022/05/26	0	0.00	2	80.60	80.50	-2	4,318	-0.05%
2022/05/25	0	0.00	15	80.23	80.40	-15	4,348	-0.34%
2022/05/24	0	0.00	2	79.80	80.00	-2	4,370	-0.05%
2022/05/23	0	0.00	5	80.30	80.00	-5	4,368	-0.11%
2022/05/20	0	0.00	8	79.33	79.70	-8	4,387	-0.18%
2022/05/18	0	78.70	11	79.01	79.20	-11	4,320	-0.25%
2022/05/17	0.1	77.80	7	78.34	78.40	-6.9	4,302	-0.16%
2022/05/16	0.5	77.50	0	0.00	77.30	0.5	4,286	0.01%
2022/05/13	0	0.00	4	77.20	77.20	-4	4,267	-0.09%
2022/05/12	17	77.10	1	77.60	76.10	16	4,236	0.38%
2022/05/11	2	78.20	1	78.70	78.20	1	4,168	0.02%
2022/05/10	5	78.30	1.1	78.70	78.70	4	4,149	0.10%
2022/05/09	1	78.60	0	0.00	78.60	1	4,120	0.02%
2022/05/06	0	0.00	2	79.40	79.20	-2	4,111	-0.05%
2022/05/05	4	79.78	0	0.00	79.70	4	4,120	0.10%
2022/04/25	0	0.00	0.2	79.70	80.20	-0.2	4,143	0.00%
2022/04/22	1	80.70	0	0.00	81.10	1	4,059	0.02%
2022/04/21	0	0.00	2	80.20	80.90	-2	3,986	-0.05%
2022/04/20	0	0.00	2	80.20	80.00	-2	3,933	-0.05%
2022/04/19	0	0.00	2	79.70	79.70	-2	3,826	-0.05%
2022/04/18	0.1	79.00	0	0.00	79.00	0.1	3,840	0.00%
2022/04/15	0	0.00	1	79.50	79.30	-1	3,837	-0.03%
2022/04/14	0	0.00	2	79.50	79.70	-2	3,845	-0.05%
2022/04/13	1	79.20	2	79.00	79.50	-1	3,848	-0.03%
2022/04/11	5	78.52	1	78.50	78.50	4	3,810	0.10%
2022/04/07	1.1	78.91	0	0.00	78.70	1.1	3,802	0.03%
2022/03/30	1	79.00	0	0.00	79.00	1	3,613	0.03%
2022/03/29	2.1	78.86	0	0.00	79.00	2.1	3,545	0.06%
2022/03/28	6	79.00	0	0.00	79.00	6	3,487	0.17%
2022/03/25	2	79.40	0	0.00	79.30	2	3,437	0.06%
2022/03/24	3	79.80	0	0.00	79.80	3	3,405	0.09%
2022/03/18	1	79.70	0	0.00	79.90	1	3,360	0.03%
2022/03/17	1	80.00	3	80.60	80.40	-2	3,278	-0.06%
2022/03/16	0.1	79.60	0	0.00	79.60	0.1	3,199	0.00%
2022/03/15	2	79.10	0	0.00	79.10	2	3,148	0.06%
2022/03/14	1	79.10	2	79.20	79.40	-1	3,156	-0.03%
2022/03/11	6	79.22	3	79.40	79.20	3	3,137	0.10%
2022/03/10	5	79.60	3	79.90	80.40	2	3,057	0.07%
2022/03/08	5.2	79.07	0	0.00	78.50	5.2	2,998	0.17%
2022/03/07	6	79.53	0	0.00	79.70	6	2,921	0.21%
2022/03/03	2	81.70	0	0.00	82.00	2	2,961	0.07%
2022/03/02	1	80.80	0	0.00	81.70	1	2,999	0.03%
2022/03/01	0	0.00	2	80.90	81.10	-2	2,958	-0.07%
2022/02/25	1	79.00	0	0.00	79.00	1	2,895	0.03%
2022/02/24	2.2	79.04	0	0.00	79.30	2.2	2,832	0.08%
2022/02/22	3	79.40	0	0.00	79.90	3	2,788	0.11%
2022/02/16	0	0.00	11	80.60	80.60	-11	2,788	-0.39%
2022/02/15	1	79.70	0	0.00	79.60	1	2,804	0.04%
2022/02/14	0.1	80.20	1	80.20	80.20	-0.9	2,832	-0.03%
2022/02/11	4	80.30	0	0.00	80.60	4	2,842	0.14%
2022/02/07	1	79.50	0	0.00	80.10	1	2,928	0.03%
2022/01/25	6	78.28	1	78.60	78.60	5	2,948	0.17%
2022/01/20	0	79.90	1	80.00	79.80	-1	2,933	-0.03%
2022/01/19	1	79.90	0	0.00	79.90	1	2,960	0.03%
2022/01/14	2.1	80.90	0	0.00	80.90	2.1	3,052	0.07%
2022/01/13	0	0.00	3	81.80	81.70	-3	3,232	-0.09%
2022/01/11	1	80.50	3	80.93	81.20	-2	3,264	-0.06%
2022/01/10	0	0.00	3	80.90	80.90	-3	3,253	-0.09%
2022/01/07	0	0.00	1	81.20	80.60	-1	3,284	-0.03%
2022/01/06	2	80.70	0	0.00	81.00	2	3,301	0.06%
2022/01/04	2	80.45	0	0.00	80.50	2	3,497	0.06%
2022/01/03	4	80.73	1	81.30	80.80	3	3,533	0.08%
2021/12/30	2	80.80	3	81.27	80.80	-1	3,609	-0.03%
2021/12/29	3	80.87	0	0.00	81.00	3	3,703	0.08%
2021/12/27	0	0.00	2	80.20	80.70	-2	3,790	-0.05%
2021/12/24	0	0.00	1	80.30	80.40	-1	3,881	-0.03%
2021/12/23	4	79.90	6	80.42	80.40	-2	3,950	-0.05%
2021/12/21	1	78.80	14	79.69	79.90	-13	4,074	-0.32%
2021/12/20	10	78.86	3	78.97	78.80	7	4,123	0.17%
2021/12/16	11	79.09	0	0.00	79.00	11	4,108	0.27%
2021/12/15	4.2	79.21	0	0.00	79.30	4.2	4,182	0.10%
2021/12/10	0	0.00	1	80.00	80.00	-1	4,289	-0.02%
2021/12/08	1	81.00	0	0.00	80.60	1	4,298	0.02%
2021/12/07	0	0.00	7	80.10	80.50	-7	4,267	-0.16%
2021/12/06	1	78.90	3	79.60	79.70	-2	4,255	-0.05%
2021/12/03	3	79.30	0	0.00	79.30	3	4,265	0.07%
2021/12/02	0	0.00	4	79.50	79.70	-4	4,258	-0.09%
2021/12/01	0.2	79.20	7	78.96	79.40	-6.8	4,260	-0.16%
2021/11/30	9	79.34	0	0.00	78.10	9	4,272	0.21%
2021/11/29	0	0.00	8	79.43	79.30	-8	4,134	-0.19%
2021/11/26	6	79.60	0	0.00	79.40	6	4,117	0.15%
2021/11/25	1.1	80.32	0	0.00	80.10	1.1	4,120	0.03%
2021/11/24	1	80.10	12	80.48	80.30	-11	4,148	-0.27%
2021/11/23	0	0.00	1	80.30	80.10	-1	4,174	-0.02%
2021/11/22	2	80.40	0	0.00	80.20	2	4,184	0.05%
2021/11/19	3	80.83	0	0.00	80.80	3	4,171	0.07%
2021/11/18	0	0.00	5	81.28	81.10	-5	4,187	-0.12%
2021/11/17	17	80.81	1	80.90	81.00	16	4,171	0.38%
2021/11/16	9	81.14	0	0.00	81.10	9	4,202	0.21%
2021/11/15	0.1	81.30	4	81.65	81.30	-3.9	4,246	-0.09%
2021/11/12	1	80.70	10	81.20	81.50	-9	4,249	-0.21%
2021/11/11	4	80.35	0	0.00	80.40	4	4,255	0.09%
2021/11/10	0	0.00	3	80.77	80.50	-3	4,245	-0.07%
2021/11/09	0.2	80.75	0	0.00	80.60	0.2	4,233	0.00%
2021/11/08	1	80.40	3.5	80.80	80.70	-2.5	4,179	-0.06%
2021/11/05	0	0.00	5.5	80.56	80.50	-5.5	4,169	-0.13%
2021/11/04	0	0.00	1	80.60	80.60	-1	4,162	-0.02%
2021/11/03	0.1	80.30	0	0.00	80.40	0.1	4,186	0.00%
2021/11/02	0	80.90	0	0.00	80.30	0	4,242	0.00%
2021/11/01	0	0.00	6	80.97	80.70	-6	4,212	-0.14%
2021/10/29	6	80.27	1	80.70	80.50	5	4,206	0.12%
2021/10/28	6	80.70	0	0.00	80.80	6	4,156	0.14%
2021/10/27	1.2	80.89	0	0.00	81.10	1.2	4,157	0.03%
2021/10/26	0	0.00	3	81.57	81.20	-3	4,144	-0.07%
2021/10/25	5	81.04	1	81.30	80.90	4	4,131	0.10%
2021/10/22	8.2	81.51	0	0.00	81.20	8.2	4,199	0.20%
2021/10/21	6	81.80	0	0.00	82.20	6	4,237	0.14%
2021/10/20	4	81.55	3	82.03	82.20	1	4,137	0.02%
2021/10/19	9.3	82.15	1	82.80	82.00	8.3	4,113	0.20%
2021/10/18	8	82.37	1	83.30	82.30	7	4,098	0.17%
2021/10/15	0.1	82.60	0	0.00	82.90	0.1	4,123	0.00%
2021/10/12	1	82.40	0	0.00	83.10	1	4,141	0.02%
2021/10/08	0	0.00	1	84.50	84.40	-1	4,024	-0.02%
2021/10/07	0	0.00	2	84.30	84.20	-2	4,020	-0.05%
2021/10/06	0	0.00	3	83.40	83.50	-3	3,963	-0.08%
2021/10/01	0.2	82.50	1	81.90	82.00	-0.8	3,923	-0.02%
2021/09/28	1.2	83.86	0	0.00	84.40	1.2	3,867	0.03%
2021/09/27	0	0.00	0.1	83.30	83.70	-0.1	3,969	0.00%
2021/09/24	0	0.00	2	82.60	82.20	-2	4,004	-0.05%
2021/09/23	2	81.00	0	0.00	81.30	2	4,011	0.05%
2021/09/22	3	80.87	0	0.00	80.50	3	4,018	0.07%
2021/09/16	1.2	83.28	0	0.00	83.50	1.2	3,894	0.03%
2021/09/15	0	0.00	1.5	83.23	83.30	-1.5	3,898	-0.04%
2021/09/14	0.1	83.00	1	83.30	83.20	-0.9	3,931	-0.02%
2021/09/13	0	0.00	11	82.46	82.80	-11	3,941	-0.28%
2021/09/10	1	82.30	2	82.05	82.10	-1	3,995	-0.03%
2021/09/08	1	81.90	1	82.20	82.20	0	4,188	0.00%
2021/09/07	0	0.00	10	82.42	82.70	-10	4,220	-0.24%
2021/09/06	2	82.40	0	0.00	82.20	2	4,240	0.05%
2021/09/03	0	0.00	6	82.95	83.00	-6	4,247	-0.14%
2021/09/02	12	82.70	0	0.00	81.90	12	4,260	0.28%
2021/09/01	17.3	82.87	0	0.00	83.10	17.3	4,298	0.40%
2021/08/27	0	0.00	4	81.55	82.50	-4	4,292	-0.09%
2021/08/26	4	80.75	0	0.00	80.70	4	4,347	0.09%
2021/08/25	0	0.00	1	81.50	81.60	-1	4,448	-0.02%
2021/08/24	1	80.20	7	80.93	81.30	-6	4,496	-0.13%
2021/08/23	4	80.20	0	0.00	80.10	4	4,522	0.09%
2021/08/20	1	80.00	0	0.00	79.10	1	4,599	0.02%
2021/08/19	1	80.30	0	0.00	80.20	1	4,678	0.02%
2021/08/18	0	81.70	0	0.00	81.70	0	4,660	0.00%
2021/08/17	0.1	81.00	4	81.40	81.50	-3.9	4,733	-0.08%
2021/08/16	0	0.00	10	81.48	81.30	-10	4,736	-0.21%
2021/08/12	2	82.60	0	0.00	82.70	2	4,840	0.04%
2021/08/11	0	0.00	1	82.40	82.70	-1	4,900	-0.02%
2021/08/10	0	0.00	2	82.50	82.00	-2	4,936	-0.04%
2021/08/06	0	0.00	1	83.90	83.70	-1	5,090	-0.02%
2021/08/05	0	83.10	0	0.00	83.10	0	5,154	0.00%
2021/07/30	0	82.60	0	0.00	82.20	0	5,650	0.00%
2021/07/29	1	81.90	0	0.00	81.90	1	5,738	0.02%
2021/07/28	152.2	80.26	3	81.07	81.20	149.2	5,801	2.57%	大買/鉅額交易
2021/07/27	32.5	80.74	16	81.06	80.60	16.5	5,853	0.28%
2021/07/26	14	83.75	215	83.20	83.20	-201	5,844	-3.44%	大賣/鉅額交易
2021/07/23	0	0.00	6	84.92	84.20	-6	5,819	-0.10%
2021/07/22	1	84.00	1	84.00	84.20	0	5,862	0.00%
2021/07/21	2.2	83.31	2	82.70	82.90	0.2	5,936	0.00%
2021/07/20	5	83.36	2	83.60	83.30	3	5,925	0.05%
2021/07/19	3	84.90	0	0.00	85.00	3	5,918	0.05%
2021/07/16	1	85.30	0	0.00	85.70	1	6,017	0.02%
2021/07/14	0.3	85.37	3	85.77	85.90	-2.7	6,211	-0.04%
2021/07/13	4	85.00	0	0.00	85.40	4	6,460	0.06%
2021/07/09	1	85.10	0	0.00	85.10	1	6,707	0.01%
2021/07/07	2	85.90	0	0.00	85.80	2	6,778	0.03%
2021/07/05	0	0.00	1	86.50	86.50	-1	6,920	-0.01%
2021/07/02	2	85.55	2	86.80	85.10	0	6,888	0.00%
2021/07/01	0	0.00	1	85.30	85.00	-1	6,789	-0.01%
2021/06/30	0	0.00	4	84.78	84.70	-4	6,742	-0.06%
2021/06/29	5	84.04	0	0.00	84.60	5	6,760	0.07%
2021/06/28	0	0.00	4	84.90	85.00	-4	6,763	-0.06%
2021/06/25	0.5	84.90	4	84.78	84.60	-3.5	6,794	-0.05%
2021/06/24	14	83.97	1	84.30	84.40	13	6,788	0.19%
2021/06/23	0	0.00	2	84.35	84.50	-2	6,814	-0.03%
2021/06/22	0	0.00	0.1	83.40	83.30	-0.1	6,792	0.00%
2021/06/21	4	82.20	2	82.75	82.80	2	6,806	0.03%
2021/06/18	2	84.00	1	85.00	83.30	1	6,803	0.01%
2021/06/17	6	85.13	0	0.00	85.30	6	6,680	0.09%
2021/06/16	1.1	86.19	1	85.50	86.10	0.1	6,907	0.00%
2021/06/08	1	86.40	1	87.09	86.40	0	7,132	0.00%
2021/06/07	0.1	87.30	0	0.00	87.60	0.1	7,242	0.00%
2021/06/04	7	87.69	1	87.70	87.70	6	7,251	0.08%
2021/06/01	1	86.80	1	87.10	87.20	0	7,390	0.00%
2021/05/31	1	85.20	0	0.00	85.60	1	7,517	0.01%
2021/05/28	0	0.00	2	85.15	85.40	-2	7,599	-0.03%
2021/05/27	3	83.73	2	84.25	84.70	1	7,607	0.01%
2021/05/19	0	0.00	1	84.50	83.70	-1	8,130	-0.01%
2021/05/18	0	0.00	0.8	81.10	83.60	-0.8	8,139	-0.01%
2021/05/17	2	80.90	2	81.10	80.90	0	8,238	0.00%
2021/05/14	0	0.00	1	83.00	82.90	-1	8,149	-0.01%
2021/05/13	1	82.70	1	82.70	81.50	0	8,098	0.00%
2021/05/12	7	84.74	1	83.20	83.60	6	7,984	0.08%
2021/05/11	0	0.00	0.2	89.78	89.10	-0.2	7,814	0.00%
2021/05/10	1.1	91.29	4	91.73	91.60	-2.9	7,731	-0.04%
2021/05/07	8.1	90.83	1	90.90	90.70	7.1	7,767	0.09%
2021/05/06	7	92.57	5	93.62	94.00	2	7,655	0.03%
2021/05/05	0	0.00	2	90.70	91.10	-2	7,561	-0.03%
2021/05/04	5.8	89.95	13	91.59	89.60	-7.2	7,555	-0.10%
2021/05/03	11	91.41	0	0.00	90.30	11	7,443	0.15%
2021/04/28	1	91.50	0.2	92.80	91.90	0.8	7,453	0.01%
2021/04/27	5.4	92.93	0	0.00	93.00	5.4	7,564	0.07%
2021/04/26	0	0.00	6	92.65	93.00	-6	7,511	-0.08%
2021/04/23	7	92.27	4	92.43	92.80	3	7,549	0.04%
2021/04/22	3	93.84	6	93.98	93.20	-3	7,563	-0.04%
2021/04/21	2	93.40	2	93.20	93.00	0	7,472	0.00%
2021/04/20	3	94.40	15	94.78	94.80	-12	7,421	-0.16%
2021/04/19	7	92.50	7	93.01	95.20	0	7,363	0.00%
2021/04/16	5	91.32	12.5	90.47	92.00	-7.5	7,156	-0.10%
2021/04/15	4	89.78	3	89.83	90.10	1	7,145	0.01%
2021/04/14	2	88.10	2	88.30	88.30	0	7,133	0.00%
2021/04/13	2	88.60	2	89.50	88.40	0	7,141	0.00%
2021/04/12	4	89.50	0	0.00	88.60	4	7,135	0.06%
2021/04/09	2	88.55	15	88.21	88.50	-13	7,101	-0.18%
2021/04/08	0.1	87.21	1	87.10	87.30	-0.9	7,170	-0.01%
2021/04/07	0	0.00	2	87.50	87.50	-2	7,388	-0.03%
2021/04/06	1	87.70	0	0.00	87.80	1	7,439	0.01%
2021/03/30	0	0.00	1	88.00	87.70	-1	7,437	-0.01%
2021/03/29	0	0.00	2	87.80	87.90	-2	7,428	-0.03%
2021/03/26	0	0.00	3	87.13	87.20	-3	7,501	-0.04%
2021/03/25	1	85.50	1	86.00	85.90	0	7,615	0.00%
2021/03/24	1	85.20	4	86.17	85.10	-3	7,679	-0.04%
2021/03/23	0	0.00	2	86.50	86.10	-2	7,694	-0.03%
2021/03/22	0	86.00	4	85.73	86.20	-4	7,707	-0.05%
2021/03/19	6	84.53	1	85.80	84.20	5	7,703	0.06%
2021/03/18	1	87.20	2	87.00	87.00	-1	7,486	-0.01%
2021/03/16	1	87.10	2	87.30	87.90	-1	7,400	-0.01%
2021/03/15	0	0.00	5	89.00	88.10	-5	7,381	-0.07%
2021/03/12	2	88.45	2.3	88.67	89.50	-0.3	7,371	0.00%
2021/03/11	2	90.25	10	90.12	89.00	-8	7,410	-0.11%
2021/03/10	1	88.70	0	0.00	88.80	1	7,383	0.01%
2021/03/09	1	88.70	1	88.60	88.50	0	7,416	0.00%
2021/03/08	2	89.70	2	89.85	88.00	0	7,419	0.00%
2021/03/04	0	0.00	8	88.65	88.30	-8	7,470	-0.11%
2021/03/03	11	87.04	2	87.75	87.90	9	7,377	0.12%
2021/02/26	1	86.90	0	0.00	86.00	1	7,282	0.01%
2021/02/25	3	87.10	10	88.11	88.60	-7	7,071	-0.10%
2021/02/24	3	86.20	29.1	86.01	85.90	-26.1	6,902	-0.38%
2021/02/23	0	0.00	1	85.30	85.40	-1	6,857	-0.01%
2021/02/22	1	83.59	0	0.00	83.30	1	6,808	0.02%
2021/02/19	1.1	82.14	0	0.00	83.00	1.1	7,027	0.02%
2021/02/18	0	0.00	25	83.24	83.30	-25	7,111	-0.35%
2021/02/17	21	81.99	6	82.58	83.50	15	7,264	0.21%
2021/02/04	0.1	80.40	0	0.00	80.50	0.1	7,317	0.00%
2021/02/03	0	0.00	1	80.30	80.90	-1	7,658	-0.01%
2021/02/02	0	0.00	5	79.50	79.40	-5	7,894	-0.06%
2021/02/01	0	78.40	0	78.20	78.10	0	7,932	0.00%
2021/01/29	4	78.35	0	0.00	77.40	4	7,936	0.05%
2021/01/28	4	79.33	2	79.85	79.50	2	7,859	0.03%
2021/01/26	5	80.50	0	0.00	80.50	5	7,891	0.06%
2021/01/22	0	80.90	0	0.00	80.70	0	7,837	0.00%
2021/01/20	2	81.65	20	80.50	81.00	-18	7,748	-0.23%
2021/01/19	0	0.00	1.2	83.05	83.10	-1.2	7,614	-0.02%
2021/01/15	0.1	84.00	8	83.90	83.90	-7.9	7,588	-0.10%
2021/01/14	0	0.00	1	85.70	85.40	-1	7,572	-0.01%
2021/01/12	1	85.50	1	86.60	85.50	0	7,542	0.00%
2021/01/08	0.1	85.70	3	85.50	86.30	-2.9	7,443	-0.04%
2021/01/07	2	85.80	3	85.00	85.80	-1	7,358	-0.01%
2021/01/06	10	82.80	1	82.90	83.30	9	7,235	0.12%
2021/01/05	2	83.45	0	0.00	83.30	2	7,177	0.03%
2021/01/04	0	0.00	3	84.80	84.60	-3	7,178	-0.04%
2020/12/31	1	84.40	1	84.80	84.70	0	7,087	0.00%
2020/12/30	3	84.33	16	83.84	84.50	-13	6,929	-0.19%
2020/12/29	1	81.30	17	81.40	81.40	-16	6,700	-0.24%
2020/12/25	1	79.40	2	79.20	79.60	-1	6,579	-0.02%
2020/12/24	0	0.00	1	79.30	79.10	-1	6,570	-0.02%
2020/12/23	0.1	79.10	0	0.00	79.10	0.1	6,586	0.00%
2020/12/22	4	80.94	2	80.20	79.70	2	6,595	0.03%
2020/12/21	0	0.00	3	80.47	81.00	-3	6,643	-0.05%
2020/12/15	17	78.10	0	0.00	78.30	17	6,848	0.25%
2020/12/14	0	0.00	7	78.90	78.60	-7	6,835	-0.10%
2020/12/10	2	79.10	0	0.00	79.30	2	6,844	0.03%
2020/12/07	0.2	79.90	0	0.00	79.70	0.2	6,861	0.00%
2020/12/04	0	0.00	2	80.10	80.10	-2	6,826	-0.03%
2020/12/03	0	0.00	5	79.54	79.60	-5	6,858	-0.07%
2020/12/02	4	78.23	1	79.10	78.90	3	6,854	0.04%
2020/12/01	2	78.60	5	78.74	78.90	-3	6,817	-0.04%
2020/11/30	2	79.10	6	77.97	77.00	-4	6,774	-0.06%
2020/11/27	2	79.10	5	79.20	79.00	-3	6,534	-0.05%
2020/11/26	0	0.00	1	79.30	79.70	-1	6,504	-0.02%
2020/11/25	1	79.90	6	79.70	79.30	-5	6,603	-0.08%
2020/11/24	25	78.91	0	0.00	78.90	25	6,564	0.38%
2020/11/23	4	80.37	3	79.97	80.00	1	6,491	0.02%
2020/11/20	1	79.40	1	79.80	79.80	0	6,410	0.00%
2020/11/19	6	79.17	0	0.00	79.80	6	6,351	0.09%
2020/11/18	3	79.57	55.8	79.79	79.40	-52.8	6,255	-0.84%
2020/11/17	4	77.93	2	77.80	78.00	2	6,029	0.03%
2020/11/16	0.2	77.90	2	77.75	77.80	-1.8	5,975	-0.03%
2020/11/13	0	0.00	1	76.50	76.90	-1	5,785	-0.02%
2020/11/12	3	76.53	0	0.00	76.90	3	5,729	0.05%
2020/11/11	2	75.95	20	76.17	78.00	-18	5,629	-0.32%
2020/11/10	2	74.00	21	73.99	74.20	-19	5,280	-0.36%
2020/11/09	6	71.32	7	72.21	71.90	-1	5,044	-0.02%
2020/11/06	0	0.00	1	71.10	71.20	-1	5,015	-0.02%
2020/11/05	0	0.00	5	71.08	71.30	-5	5,065	-0.10%
2020/11/04	0	0.00	5	71.26	71.00	-5	5,072	-0.10%
2020/11/03	5	70.42	2.3	70.50	70.40	2.7	5,047	0.05%
2020/11/02	0	0.00	2	69.00	69.80	-2	5,055	-0.04%
2020/10/30	30	68.30	0	0.00	68.80	30	5,087	0.59%
2020/10/29	4	69.18	0	0.00	68.70	4	5,060	0.08%
2020/10/28	4	69.50	0	0.00	70.00	4	5,133	0.08%
2020/10/27	0	0.00	5	70.42	70.30	-5	5,170	-0.10%
2020/10/26	0	0.00	1	69.90	70.30	-1	5,183	-0.02%
2020/10/23	2	69.10	0	0.00	69.30	2	5,187	0.04%
2020/10/22	0	68.90	0	0.00	69.30	0	5,310	0.00%
2020/10/20	0	69.10	0	0.00	69.00	0	5,410	0.00%
2020/10/19	0	69.00	0	0.00	69.00	0	5,406	0.00%
2020/10/16	0	69.20	0	0.00	69.00	0	5,415	0.00%
2020/10/15	0	0.00	2	68.80	69.40	-2	5,422	-0.04%
2020/10/13	1	67.00	0	0.00	69.30	1	5,404	0.02%
2020/10/12	3	69.83	2	70.10	70.00	1	5,398	0.02%
2020/10/06	0	0.00	1	69.10	69.40	-1	5,437	-0.02%
2020/10/05	0	0.00	1	68.50	68.50	-1	5,517	-0.02%
2020/09/29	1	67.90	0	0.00	67.80	1	5,596	0.02%
2020/09/28	3	67.70	0	0.00	67.50	3	5,668	0.05%
2020/09/25	0	67.70	0	0.00	67.50	0	5,700	0.00%
2020/09/24	2.1	67.01	0	0.00	66.80	2.1	5,685	0.04%
2020/09/22	5	68.74	1	68.70	68.30	4	5,702	0.07%
2020/09/21	6	70.23	35	70.36	70.20	-29	5,821	-0.50%
2020/09/18	30	69.21	5	70.02	69.70	25	5,952	0.42%
2020/09/16	1	67.80	0	0.00	68.30	1	5,901	0.02%
2020/09/15	5	67.86	22	68.00	68.00	-17	6,007	-0.28%
2020/09/14	4	68.10	0	0.00	68.30	4	6,159	0.06%
2020/09/10	1	69.30	1	69.30	69.20	0	6,133	0.00%
2020/09/09	1.1	69.64	0	0.00	69.80	1.1	6,183	0.02%
2020/09/08	1	69.90	2	70.45	70.60	-1	6,248	-0.02%
2020/09/07	0	0.00	6	68.63	69.00	-6	6,211	-0.10%
2020/09/04	4	67.70	0	0.00	67.70	4	6,281	0.06%
2020/09/03	0	68.40	1	68.80	68.20	-1	6,344	-0.02%
2020/09/02	1	67.50	0	0.00	67.60	1	6,405	0.02%
2020/09/01	2.1	67.43	2	67.85	68.00	0.1	6,522	0.00%
2020/08/31	14	68.36	0	0.00	67.80	14	6,544	0.21%
2020/08/28	3.1	69.38	1.2	69.91	69.90	1.9	6,465	0.03%
2020/08/27	6	69.45	0	0.00	69.50	6	6,597	0.09%
2020/08/26	3	69.90	0	0.00	70.20	3	6,602	0.05%
2020/08/25	4	69.50	1	70.10	69.80	3	6,630	0.05%
2020/08/24	0	69.80	2	69.70	69.50	-2	6,760	-0.03%
2020/08/21	0	70.50	0	0.00	70.00	0	6,793	0.00%
2020/08/20	3	69.50	2	70.20	69.30	1	6,776	0.01%
2020/08/17	5	72.00	1	71.90	72.30	4	6,891	0.06%
2020/08/14	0	71.60	1	71.20	71.50	-1	6,878	-0.01%
2020/08/13	0	71.50	1	71.00	71.40	-1	6,919	-0.01%
2020/08/12	0	70.90	0	0.00	70.70	0	6,980	0.00%
2020/08/10	1	70.30	0	0.00	70.70	1	6,966	0.01%
2020/08/07	2.1	69.02	1	69.20	69.10	1.1	6,985	0.02%
2020/08/06	1	68.40	20	68.50	68.60	-19	6,972	-0.27%
2020/08/05	0	0.00	1	67.40	68.20	-1	7,000	-0.01%
2020/08/04	22	66.70	0	0.00	67.00	22	7,059	0.31%
2020/08/03	1	66.90	0	0.00	66.60	1	7,102	0.01%
2020/07/31	2	67.55	0	0.00	67.40	2	7,062	0.03%
2020/07/30	4.1	67.58	1	67.40	67.80	3.1	7,082	0.04%
2020/07/29	3	67.67	1	67.40	67.30	2	7,097	0.03%
2020/07/28	6	67.45	0	0.00	67.50	6	7,182	0.08%
2020/07/27	5.1	68.80	0	0.00	68.40	5.1	7,270	0.07%
2020/07/24	2	69.95	1	69.80	69.80	1	7,267	0.01%
2020/07/23	51	70.60	0	0.00	70.60	51	7,237	0.70%
2020/07/20	0	0.00	10	70.60	71.00	-10	7,410	-0.13%
2020/07/17	51	71.20	0	0.00	71.00	51	7,470	0.68%
2020/07/15	1	71.10	0	0.00	71.40	1	7,591	0.01%
2020/07/14	2	71.00	0	0.00	71.00	2	7,625	0.03%
2020/07/13	2	71.20	0	0.00	71.00	2	7,686	0.03%
2020/07/10	59	71.03	0	0.00	71.00	59	7,723	0.76%
2020/07/08	2	72.25	2	72.50	72.30	0	7,694	0.00%
2020/07/07	3	72.70	1	72.90	72.70	2	7,688	0.03%
2020/07/06	1	73.30	0	0.00	73.30	1	7,677	0.01%
2020/07/03	1	73.30	0	0.00	73.40	1	7,705	0.01%
2020/07/01	3	72.60	0	0.00	72.50	3	7,861	0.04%
2020/06/30	2	75.55	185	75.70	75.70	-183	7,763	-2.36%	大賣/鉅額交易
2020/06/29	5	74.90	1	74.80	75.00	4	7,660	0.05%
2020/06/24	32	75.63	0	0.00	75.50	32	7,519	0.43%
2020/06/19	1	73.10	0	0.00	73.10	1	7,323	0.01%
2020/06/18	2	73.90	1	73.70	73.80	1	7,230	0.01%
2020/06/16	3	73.93	0	0.00	73.90	3	7,547	0.04%
2020/06/15	1	74.00	0	0.00	73.20	1	7,730	0.01%
2020/06/12	1	73.50	0	0.00	74.20	1	7,939	0.01%
2020/06/11	28	75.76	0	0.00	75.30	28	8,074	0.35%
2020/06/10	3	77.03	1	77.10	77.10	2	8,114	0.02%
2020/06/09	0	0.00	1	76.90	77.00	-1	8,344	-0.01%
2020/06/08	3	76.63	2	76.75	76.80	1	8,429	0.01%
2020/06/05	2	75.00	0	0.00	75.60	2	8,369	0.02%
2020/06/04	1	74.70	0	0.00	75.10	1	8,403	0.01%
2020/06/03	0	75.00	0	0.00	74.90	0	8,517	0.00%
2020/06/02	1	72.80	0	0.00	73.20	1	8,431	0.01%
2020/05/29	0	0.00	1	72.20	72.00	-1	8,442	-0.01%
2020/05/28	2	72.60	0	0.00	72.00	2	8,344	0.02%
2020/05/27	0	73.00	0	0.00	72.60	0	8,388	0.00%
2020/05/25	16	71.32	0	0.00	71.90	16	8,529	0.19%
2020/05/22	4	72.35	0	0.00	72.20	4	8,514	0.05%
2020/05/21	22	73.40	0	0.00	73.70	22	8,494	0.26%
2020/05/20	0	0.00	1	73.00	73.20	-1	8,456	-0.01%
2020/05/19	2	73.30	0	0.00	73.20	2	8,431	0.02%
2020/05/15	0	0.00	260	72.50	72.30	-260	8,326	-3.12%	大賣/鉅額交易
2020/05/12	1	73.40	0	0.00	73.40	1	8,200	0.01%
2020/05/11	120	74.70	0	0.00	74.70	120	8,123	1.48%	大買/鉅額交易
2020/05/08	3	73.60	0	0.00	73.70	3	8,029	0.04%
2020/05/07	140	72.80	0	0.00	72.80	140	7,971	1.76%	大買/鉅額交易
2020/05/05	17	72.89	0	0.00	72.80	17	7,947	0.21%
2020/05/04	2	72.65	0	0.00	72.90	2	7,968	0.03%
2020/04/30	1	74.90	4	74.73	75.90	-3	7,851	-0.04%
2020/04/29	0	0.00	10	71.30	71.80	-10	7,706	-0.13%
2020/04/28	10	70.20	0	0.00	70.40	10	7,663	0.13%
2020/04/27	0	0.00	4	70.10	70.20	-4	7,813	-0.05%
2020/04/24	2	68.30	1	68.40	68.30	1	7,728	0.01%
2020/04/23	2	68.40	1	69.00	68.70	1	7,685	0.01%
2020/04/22	1	68.40	0	0.00	68.30	1	7,579	0.01%
2020/04/21	5	69.20	0	0.00	68.90	5	7,531	0.07%
2020/04/20	11	70.30	0	0.00	70.30	11	7,435	0.15%
2020/04/17	4.2	71.64	1.1	72.14	71.10	3.1	7,388	0.04%
2020/04/16	1	70.60	0	0.00	70.80	1	7,322	0.01%
2020/04/15	10	71.60	0	0.00	72.00	10	7,231	0.14%
2020/04/14	6	71.25	1	71.40	71.40	5	7,200	0.07%
2020/04/10	1	71.00	0	0.00	71.00	1	7,172	0.01%
2020/04/09	0	0.00	4	70.60	70.60	-4	7,144	-0.06%
2020/04/08	13	70.08	1	69.90	70.90	12	7,095	0.17%
2020/04/07	5	69.40	0	0.00	69.90	5	7,022	0.07%
2020/04/06	1	67.80	1	68.90	68.00	0	6,954	0.00%
2020/04/01	6	67.00	0	0.00	66.20	6	6,876	0.09%
2020/03/30	1	65.20	9	67.78	67.70	-8	6,689	-0.12%
2020/03/27	2	68.20	1	68.50	68.00	1	6,622	0.02%
2020/03/26	0	69.00	0	0.00	68.50	0	6,591	0.00%
2020/03/25	2.1	68.11	7	68.26	68.50	-4.9	6,632	-0.07%
2020/03/24	5	65.30	10	65.53	65.20	-5	6,555	-0.08%
2020/03/23	15	62.31	7.3	62.43	62.00	7.7	6,519	0.12%
2020/03/20	2	61.56	9	63.67	65.10	-7	6,384	-0.11%
2020/03/19	9	59.18	46	59.55	59.30	-37	6,141	-0.60%
2020/03/18	18	63.61	0	0.00	61.70	18	5,924	0.30%
2020/03/17	21	67.10	0	0.00	66.20	21	5,653	0.37%
2020/03/16	2	69.65	0	0.00	69.20	2	5,448	0.04%
2020/03/13	4	69.47	1	69.80	72.30	3	5,261	0.06%
2020/03/12	2	75.50	1	75.10	75.10	1	4,944	0.02%
2020/03/11	1	77.70	0	0.00	77.50	1	4,766	0.02%
2020/03/10	7	77.42	1	78.10	77.60	6	4,705	0.13%
2020/03/09	15.1	78.26	0	0.00	77.70	15.1	4,600	0.33%
2020/03/06	11	80.67	0	0.00	80.50	11	4,392	0.25%
2020/03/05	3	81.77	0	0.00	82.00	3	4,357	0.07%
2020/03/03	1	80.80	0	0.00	80.80	1	4,312	0.02%
2020/03/02	1	80.60	0	0.00	81.00	1	4,251	0.02%
2020/02/27	3	81.17	1	81.40	82.20	2	4,352	0.05%
2020/02/26	6	81.40	0	0.00	81.20	6	4,295	0.14%
2020/02/25	5	82.50	0	0.00	82.60	5	4,166	0.12%
2020/02/24	12	83.20	0	0.00	83.10	12	4,121	0.29%
2020/02/17	0	0.00	10	85.00	84.70	-10	4,134	-0.24%
2020/02/13	1	85.10	0	0.00	85.40	1	4,174	0.02%
2020/02/12	1	84.60	0	0.00	84.90	1	4,204	0.02%
2020/02/07	0	0.00	10	84.00	84.00	-10	4,269	-0.23%
2020/02/06	0	0.00	2	84.00	84.30	-2	4,328	-0.05%
2020/02/05	22	82.62	0	0.00	82.50	22	4,278	0.51%
2020/02/03	4	83.38	0	0.00	83.80	4	4,208	0.10%
2020/01/31	3	85.00	0	0.00	84.90	3	4,171	0.07%
2020/01/30	6	85.22	1	85.50	84.70	5	4,124	0.12%
2020/01/20	2	88.40	3	88.80	88.20	-1	3,939	-0.03%
2020/01/17	0	0.00	12	87.96	88.00	-12	3,937	-0.30%
2020/01/16	2	87.05	0	0.00	87.20	2	3,966	0.05%
2020/01/15	4	87.13	0	0.00	87.30	4	4,006	0.10%
2020/01/13	0	0.00	3	87.57	87.50	-3	3,995	-0.08%
2020/01/10	3	86.77	1	87.50	87.10	2	4,008	0.05%
2020/01/09	4	86.85	0	0.00	87.20	4	4,019	0.10%
2020/01/08	1	86.60	0	0.00	86.60	1	4,066	0.02%
2020/01/07	11	87.40	0	0.00	87.40	11	4,027	0.27%
2020/01/06	1	88.60	0	0.00	88.50	1	4,002	0.02%
2020/01/03	0	0.00	2	88.40	88.60	-2	4,008	-0.05%
2020/01/02	2	87.55	0	0.00	87.70	2	4,006	0.05%
2019/12/31	1	87.90	1	87.50	87.50	0	3,986	0.00%
2019/12/30	1	88.00	0	0.00	88.00	1	3,985	0.03%
2019/12/27	0	0.00	1	89.10	89.10	-1	3,972	-0.03%
2019/12/26	2	88.50	0	0.00	88.70	2	3,974	0.05%
2019/12/25	1	89.00	0	0.00	88.90	1	4,035	0.02%
2019/12/20	0	0.00	3	88.33	88.90	-3	4,095	-0.07%
2019/12/18	0	0.00	17	88.33	88.30	-17	4,047	-0.42%
2019/12/17	2	87.40	6	87.93	88.20	-4	4,054	-0.10%
2019/12/13	6	87.28	1	87.10	86.90	5	4,059	0.12%
2019/12/11	5	86.38	0	0.00	86.70	5	4,204	0.12%
2019/12/09	0	0.00	6	86.70	86.50	-6	4,258	-0.14%
2019/12/04	2	86.95	0	0.00	87.10	2	4,285	0.05%
2019/12/02	11	87.28	0	0.00	87.00	11	4,392	0.25%
2019/11/21	1	86.60	0	0.00	86.60	1	4,477	0.02%
2019/11/20	1	86.60	0	0.00	86.50	1	4,467	0.02%
2019/11/18	0	0.00	0.1	87.70	87.40	-0.1	4,468	0.00%
2019/11/15	10	87.50	0	0.00	87.40	10	4,500	0.22%
2019/11/14	1	87.10	0	0.00	87.50	1	4,508	0.02%
2019/11/13	2	87.25	0	0.00	87.20	2	4,575	0.04%
2019/11/07	0	0.00	1	89.00	89.40	-1	4,875	-0.02%
2019/11/06	2.1	89.66	0.3	89.90	89.90	1.9	4,961	0.04%
2019/11/05	0	0.00	5.7	90.18	90.70	-5.7	5,016	-0.11%
2019/11/01	0	89.00	0	0.00	89.00	0	5,160	0.00%
2019/10/28	0	0.00	5	88.80	88.90	-5	5,368	-0.09%
2019/10/21	1	88.10	4	88.68	88.20	-3	5,502	-0.05%
2019/10/17	2	87.70	0	0.00	87.90	2	5,523	0.04%
2019/10/16	0	0.00	1	87.90	88.00	-1	5,509	-0.02%
2019/10/15	1	87.60	0	0.00	88.20	1	5,509	0.02%
2019/10/14	0	0.00	1	88.00	88.00	-1	5,531	-0.02%
2019/10/09	5	86.50	0	0.00	86.40	5	5,572	0.09%
2019/10/07	1	86.70	4	86.70	86.70	-3	5,624	-0.05%
2019/10/04	0	0.00	0.2	87.00	86.40	-0.2	5,658	0.00%
2019/10/01	1	86.80	0	0.00	87.20	1	5,789	0.02%
2019/09/26	2	88.50	0	0.00	87.80	2	5,789	0.03%
2019/09/25	1	87.80	0	0.00	88.30	1	5,841	0.02%
2019/09/24	1	88.50	0	0.00	88.80	1	5,871	0.02%
2019/09/20	3	89.67	0	0.00	90.50	3	5,912	0.05%
2019/09/17	9	91.02	0	0.00	90.10	9	6,305	0.14%
2019/09/16	1	91.80	1	92.00	91.50	0	6,405	0.00%
2019/09/12	4	89.20	0	0.00	89.20	4	6,316	0.06%
2019/09/06	2	89.45	0	0.00	89.20	2	6,398	0.03%
2019/09/05	0	89.60	0	0.00	89.50	0	6,414	0.00%
2019/09/04	5	88.00	0	0.00	87.60	5	6,405	0.08%
2019/08/30	1	88.00	3	87.53	88.10	-2	6,415	-0.03%
2019/08/29	1	85.20	1	85.50	85.90	0	6,386	0.00%
2019/08/28	1	85.30	1	85.20	85.10	0	6,440	0.00%
2019/08/27	1	86.00	1	86.00	85.50	0	6,463	0.00%
2019/08/26	1	85.40	0	0.00	85.60	1	6,367	0.02%
2019/08/16	8	86.20	0	0.00	86.20	8	6,343	0.13%
2019/08/15	6	85.40	1	85.30	85.30	5	6,293	0.08%
2019/08/14	6.1	86.85	5.2	87.37	86.50	0.9	6,295	0.01%
2019/08/13	1	85.10	0	0.00	86.30	1	6,275	0.02%
2019/08/12	7.2	86.95	1	86.60	86.10	6.2	6,185	0.10%
2019/08/08	4	88.80	1	88.70	88.60	3	6,104	0.05%
2019/08/07	0	0.00	1	89.10	89.10	-1	6,045	-0.02%
2019/08/06	6	88.82	2	88.95	89.20	4	6,044	0.07%
2019/08/05	3.2	91.75	0	0.00	90.60	3.2	5,914	0.05%
2019/08/02	1	93.00	0	0.00	92.00	1	5,867	0.02%
2019/07/30	2	95.00	3	95.17	95.10	-1	5,894	-0.02%
2019/07/24	0	0.00	1	96.20	96.20	-1	5,912	-0.02%
2019/07/19	7	96.61	0	0.00	96.50	7	5,955	0.12%
2019/07/17	1	97.50	0	0.00	97.10	1	6,011	0.02%
2019/07/15	22	97.75	0	0.00	97.80	22	5,970	0.37%
2019/07/12	5	98.60	3	98.50	98.40	2	5,959	0.03%
2019/07/09	1	98.50	3	98.50	98.50	-2	6,002	-0.03%
2019/07/08	6	99.25	2	99.00	99.00	4	6,010	0.07%
2019/07/05	2	99.75	1	99.90	100.00	1	5,972	0.02%
2019/07/04	10	100.35	0	0.00	100.00	10	5,979	0.17%
2019/07/03	1	100.00	2	100.50	100.50	-1	6,028	-0.02%
2019/07/02	7	100.86	0	0.00	100.50	7	6,120	0.11%
2019/07/01	110	102.72	0	0.00	102.00	110	6,077	1.81%	大買/鉅額交易
2019/06/28	1	103.00	1	103.50	103.00	0	6,002	0.00%
2019/06/27	0	0.00	2	103.50	104.00	-2	6,033	-0.03%
2019/06/26	54	102.49	0	0.00	102.00	54	5,990	0.90%
2019/06/25	2	110.50	157	110.01	110.00	-155	5,780	-2.68%	大賣/鉅額交易
2019/06/24	0	0.00	6	111.17	111.00	-6	5,627	-0.11%
2019/06/21	11	110.18	0	0.00	110.00	11	5,539	0.20%
2019/06/13	1	110.00	2	110.25	110.50	-1	5,258	-0.02%
2019/06/12	1	108.00	2	108.75	109.50	-1	5,282	-0.02%
2019/06/11	1	107.00	1	108.00	108.00	0	5,227	0.00%
2019/06/10	1	107.01	1	107.50	107.50	0	5,203	0.00%
2019/06/06	0	0.00	1	107.50	107.50	-1	5,197	-0.02%
2019/06/05	1	107.00	1	107.50	107.50	0	5,172	0.00%
2019/06/04	1	106.50	3	107.17	106.50	-2	5,184	-0.04%
2019/06/03	4	106.13	1	106.50	106.50	3	5,195	0.06%
2019/05/31	1	107.50	2	107.75	107.50	-1	5,193	-0.02%
2019/05/28	1	106.00	1	106.50	106.50	0	5,386	0.00%
2019/05/24	4	104.63	4	105.38	106.00	0	5,380	0.00%
2019/05/22	1	107.00	2	107.50	107.00	-1	5,445	-0.02%
2019/05/21	1	107.50	1	108.00	107.50	0	5,525	0.00%
2019/05/20	1	106.50	1	107.50	107.00	0	5,497	0.00%
2019/05/16	1	106.00	1	107.00	106.00	0	5,658	0.00%
2019/05/10	1	107.00	5	108.20	107.00	-4	5,802	-0.07%
2019/05/09	7	106.93	0	0.00	106.00	7	5,809	0.12%
2019/05/07	2	109.00	0	0.00	109.50	2	5,690	0.04%
2019/05/06	0	0.00	1	110.00	111.00	-1	5,640	-0.02%
2019/05/02	0	0.00	1	112.50	113.00	-1	5,612	-0.02%
2019/04/26	0	0.00	1	110.50	110.50	-1	5,486	-0.02%
2019/04/25	2	109.00	5	109.60	109.50	-3	5,476	-0.05%
2019/04/24	2	108.50	0	0.00	108.50	2	5,489	0.04%
2019/04/23	1	109.00	3	109.50	109.00	-2	5,478	-0.04%
2019/04/22	0	0.00	1	109.00	109.00	-1	5,454	-0.02%
2019/04/19	2	108.50	0	0.00	108.50	2	5,526	0.04%
2019/04/18	1	108.50	4	109.00	109.00	-3	5,584	-0.05%
2019/04/17	5	107.80	2	108.50	108.50	3	5,755	0.05%
2019/04/16	3	108.17	2	108.00	108.50	1	5,816	0.02%
2019/04/15	1	109.00	0	0.00	108.50	1	5,814	0.02%
2019/04/12	2	109.00	0	0.00	108.50	2	5,802	0.03%
2019/04/11	0	0.00	2.2	109.68	110.00	-2.2	5,783	-0.04%
2019/04/10	0	108.50	1	109.50	108.50	-1	5,812	-0.02%
2019/04/09	1	108.50	3	109.50	109.00	-2	5,818	-0.03%
2019/04/08	0.2	109.00	3	109.33	109.00	-2.8	5,761	-0.05%
2019/04/03	6	109.08	1	109.50	109.00	5	5,616	0.09%
2019/04/02	2	110.00	1	110.50	110.00	1	5,621	0.02%
2019/04/01	6	110.75	2	111.25	110.00	4	5,701	0.07%
2019/03/29	0	0.00	1	111.50	112.00	-1	5,621	-0.02%
2019/03/27	0	0.00	2.2	109.77	110.00	-2.2	5,571	-0.04%
2019/03/26	1	109.00	3	109.50	109.00	-2	5,566	-0.04%
2019/03/25	2	108.50	0	0.00	108.50	2	5,579	0.04%
2019/03/22	3	109.17	0	0.00	109.00	3	5,566	0.05%
2019/03/21	1	108.50	1	109.50	109.50	0	5,565	0.00%
2019/03/20	2	108.75	2	108.50	108.50	0	5,556	0.00%
2019/03/18	1	109.00	2	109.25	109.50	-1	5,513	-0.02%
2019/03/15	2	108.25	1	109.00	108.00	1	5,507	0.02%
2019/03/14	0	107.50	0	0.00	107.50	0	5,478	0.00%
2019/03/13	0	0.00	0.4	108.00	108.00	-0.4	5,511	-0.01%
2019/03/12	2	109.00	0	0.00	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	1	107.00	3	108.67	108.50	-2	5,697	-0.04%
2019/03/06	0	0.00	1	107.50	107.50	-1	5,667	-0.02%
2019/03/04	1	105.50	6	106.67	106.50	-5	5,751	-0.09%
2019/02/27	3	105.83	2	106.50	105.50	1	5,704	0.02%
2019/02/26	1	106.00	1	106.00	106.00	0	5,632	0.00%
2019/02/22	0	0.00	5	106.20	106.00	-5	5,556	-0.09%
2019/02/21	1.6	105.18	1	106.00	105.50	0.6	5,539	0.01%
2019/02/20	5	104.30	9	105.17	105.50	-4	5,489	-0.07%
2019/02/19	2	104.00	1	104.50	104.50	1	5,400	0.02%
2019/02/18	2	104.00	1	104.50	104.00	1	5,382	0.02%
2019/02/15	2	104.25	1	105.50	104.00	1	5,318	0.02%
2019/02/14	2	104.50	4	105.00	104.00	-2	5,278	-0.04%
2019/02/13	2.1	103.52	0	0.00	103.50	2.1	5,214	0.04%
2019/02/12	2	104.50	0	0.00	104.50	2	5,184	0.04%
2019/02/11	6	105.08	0	0.00	103.50	6	5,174	0.12%
2019/01/30	0	0.00	1	107.00	106.50	-1	5,078	-0.02%
2019/01/29	2	105.75	1	106.00	106.00	1	5,050	0.02%
2019/01/28	2	107.00	1	107.50	107.50	1	5,012	0.02%
2019/01/25	0	0.00	6	106.83	107.50	-6	5,091	-0.12%
2019/01/24	4	105.13	1	105.50	105.00	3	5,109	0.06%
2019/01/23	9	106.78	1	107.00	106.50	8	5,141	0.16%
2019/01/22	0	0.00	1	108.00	108.00	-1	5,165	-0.02%
2019/01/21	0	0.00	1	108.00	108.00	-1	5,171	-0.02%
2019/01/18	2	106.25	2	106.50	106.50	0	5,209	0.00%
2019/01/17	1	105.50	3	106.83	106.50	-2	5,286	-0.04%
2019/01/16	2	105.25	2	105.75	105.50	0	5,351	0.00%
2019/01/15	3	106.00	0	0.00	106.00	3	5,399	0.06%
2019/01/14	2	105.00	3	106.00	106.00	-1	5,355	-0.02%
2019/01/11	1	105.50	0	0.00	106.00	1	5,423	0.02%
2019/01/10	5	106.20	5	107.10	107.00	0	5,412	0.00%
2019/01/09	5	104.80	13	107.46	108.50	-8	5,380	-0.15%
2019/01/08	0	0.00	2	106.50	107.00	-2	5,197	-0.04%
2019/01/07	0	0.00	5	102.50	104.50	-5	5,151	-0.10%
2019/01/04	1	99.60	1	100.50	99.80	0	5,262	0.00%
2019/01/03	3	99.87	4	100.05	100.00	-1	5,549	-0.02%
2019/01/02	10	101.79	1	100.00	99.70	9	5,581	0.16%
2018/12/28	0	0.00	7	104.00	105.00	-7	5,584	-0.13%
2018/12/27	0	0.00	3	102.50	102.50	-3	5,677	-0.05%
2018/12/26	2	100.25	0	0.00	100.00	2	5,749	0.03%
2018/12/25	2	99.90	2	100.50	101.50	0	5,835	0.00%
2018/12/24	7	102.93	1	101.00	103.00	6	5,903	0.10%
2018/12/22	2	104.75	1	105.00	105.00	1	5,925	0.02%
2018/12/21	1	105.50	1	106.00	105.00	0	6,115	0.00%
2018/12/20	0	0.00	1	105.50	106.00	-1	6,287	-0.02%
2018/12/19	0	105.50	4	105.75	106.00	-4	6,381	-0.06%
2018/12/18	2	104.75	3	105.17	105.50	-1	6,482	-0.02%
2018/12/17	2	105.50	4	105.63	105.50	-2	6,825	-0.03%
2018/12/14	1	105.00	1	105.00	105.00	0	6,931	0.00%
2018/12/13	5	105.50	0	0.00	105.50	5	6,977	0.07%
2018/12/12	2.2	105.45	4	106.00	105.50	-1.8	7,026	-0.03%
2018/12/11	1	104.50	0	0.00	104.50	1	7,035	0.01%
2018/12/10	2	104.75	3	105.50	105.00	-1	7,112	-0.01%
2018/12/07	1	105.50	0	0.00	105.50	1	7,206	0.01%
2018/12/06	1	105.50	2	106.00	105.50	-1	7,227	-0.01%
2018/12/05	4	105.50	2	105.75	106.00	2	7,243	0.03%
2018/12/04	1	107.50	1	108.50	107.00	0	7,263	0.00%
2018/12/03	0	0.00	1	108.00	107.50	-1	7,251	-0.01%
2018/11/30	0	0.00	2	106.25	106.50	-2	7,250	-0.03%
2018/11/29	0	0.00	4	105.13	104.50	-4	7,195	-0.06%
2018/11/28	2	102.50	4	104.00	104.50	-2	7,174	-0.03%
2018/11/27	6	104.83	1	104.50	104.50	5	7,105	0.07%
2018/11/26	8	107.06	4	107.38	106.50	4	7,115	0.06%
2018/11/23	1	107.00	0	0.00	107.00	1	7,116	0.01%
2018/11/22	2.1	107.02	5	107.70	107.50	-2.9	7,115	-0.04%
2018/11/21	0	0.00	2	106.00	107.00	-2	7,104	-0.03%
2018/11/20	4	107.13	0	0.00	107.50	4	7,148	0.06%
2018/11/19	0	108.50	0	0.00	108.00	0	7,201	0.00%
2018/11/16	1	107.50	0	0.00	108.00	1	7,266	0.01%
2018/11/15	1	106.00	2	107.25	107.50	-1	7,286	-0.01%
2018/11/14	5	105.30	6	105.83	106.00	-1	7,306	-0.01%
2018/11/12	1	106.04	2	107.25	107.50	-1	7,245	-0.01%
2018/11/09	4	107.25	1	107.50	107.50	3	7,248	0.04%
2018/11/08	2	110.00	1	111.00	110.00	1	7,169	0.01%
2018/11/07	3	109.83	2	110.25	110.50	1	7,183	0.01%
2018/11/06	4	109.88	1	110.00	110.00	3	7,200	0.04%
2018/11/05	1	109.00	2	109.50	111.50	-1	7,170	-0.01%
2018/11/02	4	107.50	5	108.10	109.00	-1	7,123	-0.01%
2018/11/01	6	110.00	1	110.00	110.00	5	7,083	0.07%
2018/10/31	0	0.00	1	112.00	112.00	-1	7,132	-0.01%
2018/10/30	1	108.00	3	108.50	108.00	-2	7,088	-0.03%
2018/10/26	1	107.50	2	107.50	107.50	-1	7,158	-0.01%
2018/10/25	2	109.25	0	0.00	107.50	2	7,129	0.03%
2018/10/24	2	111.00	0	0.00	112.00	2	7,081	0.03%
2018/10/23	7	111.51	2	112.25	113.00	5	7,021	0.07%
2018/10/19	0	0.00	3	113.50	113.50	-3	7,031	-0.04%
2018/10/17	1	114.00	0	0.00	114.50	1	7,036	0.01%
2018/10/16	2	114.75	1	115.50	115.50	1	7,038	0.01%
2018/10/15	2	115.50	0	0.00	115.50	2	7,018	0.03%
2018/10/12	1	113.00	1	114.00	118.50	0	6,930	0.00%
2018/10/11	2	115.75	0	0.00	114.00	2	6,817	0.03%
2018/10/05	1	120.00	5	122.30	120.50	-4	6,510	-0.06%
2018/10/02	1	127.00	0	0.00	127.00	1	6,321	0.02%
2018/10/01	0	0.00	0.9	128.00	128.50	-0.9	6,351	-0.01%
2018/09/27	1	125.50	1	127.00	127.50	0	6,435	0.00%
2018/09/26	1	125.00	0.5	125.00	125.00	0.5	6,466	0.01%
2018/09/25	4	127.00	0	0.00	126.50	4	6,583	0.06%
2018/09/21	0	127.00	6	127.83	128.00	-6	6,626	-0.09%
2018/09/20	0	0.00	1	122.50	122.00	-1	6,539	-0.02%
2018/09/19	1	121.50	0	0.00	122.00	1	6,578	0.02%
2018/09/14	0	121.50	2	122.00	121.50	-2	6,739	-0.03%
2018/09/12	1	117.00	1	118.00	118.00	0	6,740	0.00%
2018/09/11	1	118.00	0	0.00	118.50	1	6,854	0.01%
2018/09/05	1	120.00	0	0.00	120.00	1	7,372	0.01%
2018/09/03	1	120.00	0	0.00	120.00	1	7,431	0.01%
2018/08/29	4	122.25	0	0.00	122.00	4	7,451	0.05%
2018/08/28	0	0.00	2	123.00	123.00	-2	7,511	-0.03%
2018/08/27	0	0.00	1	123.50	123.50	-1	7,587	-0.01%
2018/08/24	4	120.50	2	122.50	121.50	2	7,653	0.03%
2018/08/22	0	0.00	5	119.00	120.00	-5	8,445	-0.06%
2018/08/21	0	119.00	1	119.00	119.00	-1	8,502	-0.01%
2018/08/20	0	117.50	0	0.00	117.50	0	8,565	0.00%
2018/08/16	1	118.00	0	0.00	118.50	1	8,693	0.01%
2018/08/15	5	118.00	0	0.00	118.00	5	8,740	0.06%
2018/08/14	1	118.00	1	119.00	118.00	0	8,768	0.00%
2018/08/13	1	117.00	2	118.50	117.00	-1	8,774	-0.01%
2018/08/10	0	119.00	0	0.00	119.00	0	8,810	0.00%
2018/08/07	1	120.00	1	120.00	120.00	0	9,189	0.00%
2018/08/02	1	118.00	0.8	118.00	118.00	0.2	9,444	0.00%
2018/08/01	2	119.50	3	120.00	120.00	-1	9,409	-0.01%
2018/07/31	0	0.00	1	119.00	120.50	-1	9,434	-0.01%
2018/07/26	0	0.00	1	118.00	118.00	-1	9,474	-0.01%
2018/07/25	1	115.50	1	116.00	115.50	0	9,456	0.00%
2018/07/24	0	0.00	2	115.25	116.00	-2	9,425	-0.02%
2018/07/23	4	112.88	8	113.69	114.00	-4	9,375	-0.04%
2018/07/20	3	112.18	1	113.50	113.00	2	9,359	0.02%
2018/07/19	2	112.51	1	113.00	113.00	1	9,442	0.01%
2018/07/18	0	0.00	6	113.67	113.50	-6	9,486	-0.06%
2018/07/17	38	112.46	0	0.00	112.50	38	9,511	0.40%
2018/07/10	1	114.00	0	0.00	114.50	1	9,629	0.01%
2018/07/09	0	0.00	2	116.25	115.50	-2	9,664	-0.02%
2018/07/06	42	114.44	0	0.00	113.00	42	9,584	0.44%
2018/07/05	83	115.83	0	0.00	116.50	83	9,554	0.87%
2018/07/04	0	0.00	106	126.04	127.00	-106	9,404	-1.13%	大賣/鉅額交易
2018/07/03	3	123.50	0	0.00	124.00	3	9,268	0.03%
2018/06/29	0	0.00	4	120.38	121.50	-4	8,965	-0.04%
2018/06/28	1	117.00	1	117.50	117.50	0	8,658	0.00%
2018/06/27	1	118.50	0	0.00	118.00	1	8,588	0.01%
2018/06/26	0	0.00	1	118.50	118.00	-1	8,530	-0.01%
2018/06/25	2	118.00	0	0.00	118.00	2	8,443	0.02%
2018/06/22	1	115.00	1	116.00	117.50	0	8,385	0.00%
2018/06/21	2	115.50	3	116.00	115.50	-1	8,308	-0.01%
2018/06/20	1.1	113.06	2	114.50	114.50	-0.9	8,327	-0.01%
2018/06/19	3	110.00	1	111.50	111.00	2	8,344	0.02%
2018/06/15	8	112.00	10	112.95	112.50	-2	8,192	-0.02%
2018/06/14	2	114.25	0	0.00	113.50	2	7,897	0.03%
2018/06/13	1	114.50	1	115.50	115.50	0	7,828	0.00%
2018/06/12	2	115.75	8	116.56	116.00	-6	7,931	-0.08%
2018/06/08	1	115.00	1.3	116.00	116.00	-0.3	7,857	0.00%
2018/06/07	0.5	116.00	1	116.50	116.50	-0.5	7,850	-0.01%
2018/06/06	1	114.50	0	0.00	115.50	1	7,864	0.01%
2018/06/05	3	115.17	0	0.00	115.50	3	7,859	0.04%
2018/06/04	0	0.00	7	116.71	117.00	-7	7,834	-0.09%
2018/06/01	13	114.42	1	114.00	115.00	12	7,813	0.15%
2018/05/31	4	117.00	11	118.36	115.00	-7	7,713	-0.09%
2018/05/30	1	115.00	1	116.00	116.50	0	6,985	0.00%
2018/05/29	0	0.00	3	117.00	117.50	-3	6,911	-0.04%
2018/05/28	0	0.00	1	117.00	117.00	-1	6,987	-0.01%
2018/05/25	6	115.92	0	0.00	115.00	6	6,962	0.09%
2018/05/24	2	116.00	1	117.00	117.00	1	6,884	0.01%
2018/05/22	2	117.00	1	117.00	116.50	1	6,912	0.01%
2018/05/21	0.1	117.50	1.3	118.29	118.00	-1.2	7,032	-0.02%
2018/05/18	0	0.00	1	118.00	117.50	-1	7,107	-0.01%
2018/05/17	0	0.00	6	117.25	117.50	-6	7,177	-0.08%
2018/05/16	0	0.00	1	115.00	115.50	-1	7,113	-0.01%
2018/05/15	4	113.63	1	113.50	112.50	3	7,279	0.04%
2018/05/14	1	115.50	2	115.50	114.50	-1	7,318	-0.01%
2018/05/11	0	0.00	6	112.58	114.50	-6	7,367	-0.08%
2018/05/10	2	110.25	2	110.50	110.50	0	7,277	0.00%
2018/05/09	2	110.25	2	111.75	110.00	0	7,237	0.00%
2018/05/08	2	111.00	2	111.50	111.00	0	7,251	0.00%
2018/05/07	0	0.00	6	110.33	110.50	-6	7,317	-0.08%
2018/05/04	2	108.75	1	110.00	109.00	1	7,393	0.01%
2018/05/03	4	109.00	0	0.00	109.50	4	7,424	0.05%
2018/05/02	0	0.00	3	110.33	110.50	-3	7,478	-0.04%
2018/04/30	0	0.00	4	109.25	109.50	-4	7,476	-0.05%
2018/04/27	1	108.50	0	0.00	108.50	1	7,513	0.01%
2018/04/26	1	107.50	3	108.33	108.50	-2	7,538	-0.03%
2018/04/25	1	106.00	0	0.00	107.50	1	7,551	0.01%
2018/04/24	3	107.00	0	0.00	107.00	3	7,502	0.04%
2018/04/23	2	108.00	0	0.00	108.00	2	7,520	0.03%
2018/04/20	2	108.27	0	0.00	109.00	2	7,488	0.03%
2018/04/19	2	109.01	4	110.25	109.50	-2	7,464	-0.03%
2018/04/18	1	108.50	0	0.00	108.50	1	7,499	0.01%
2018/04/17	5	108.00	1	108.00	108.00	4	7,577	0.05%
2018/04/16	2	108.75	1.1	109.50	109.50	0.9	7,631	0.01%
2018/04/13	1	109.50	0	0.00	110.00	1	7,875	0.01%
2018/04/11	3	109.50	41	109.52	111.50	-38	7,953	-0.48%
2018/04/09	0	0.00	1	110.50	112.00	-1	8,083	-0.01%
2018/04/03	1	107.50	6	107.92	107.50	-5	8,148	-0.06%
2018/04/02	1	108.50	0	0.00	107.50	1	8,313	0.01%
2018/03/30	41	108.98	0	0.00	108.50	41	8,499	0.48%
2018/03/29	0	0.00	1	109.00	109.00	-1	8,424	-0.01%
2018/03/28	3	108.67	0	0.00	109.00	3	8,374	0.04%
2018/03/27	0	0.00	1	110.00	110.00	-1	8,386	-0.01%
2018/03/26	1	109.00	0	0.00	109.50	1	8,370	0.01%
2018/03/23	2	109.50	1	109.00	110.00	1	8,368	0.01%
2018/03/22	6	111.92	2	112.75	111.00	4	8,418	0.05%
2018/03/20	1	110.48	4	110.88	110.50	-3	8,425	-0.04%
2018/03/19	1	109.01	11	109.05	109.50	-10	8,439	-0.12%
2018/03/16	1	108.00	3	109.00	110.00	-2	8,428	-0.02%
2018/03/15	0	0.00	1	108.00	107.00	-1	8,252	-0.01%
2018/03/12	1	106.50	1	108.00	107.50	0	8,214	0.00%
2018/03/09	2	105.25	0	0.00	105.50	2	8,207	0.02%
2018/03/06	0	0.00	1	106.00	106.00	-1	8,309	-0.01%
2018/03/05	0	0.00	1	106.00	105.00	-1	8,483	-0.01%
2018/03/02	1	104.50	0	0.00	105.00	1	8,399	0.01%
2018/03/01	2	105.00	0	0.00	106.00	2	8,329	0.02%
2018/02/27	1	108.50	3	109.83	108.50	-2	8,188	-0.02%
2018/02/26	0	109.00	0	0.00	109.00	0	8,078	0.00%
2018/02/23	0	108.50	1	109.00	109.00	-1	8,048	-0.01%
2018/02/22	1	107.50	0	0.00	106.50	1	8,038	0.01%
2018/02/21	0	110.00	2	109.00	109.50	-2	7,933	-0.02%
2018/02/12	1	104.50	0	0.00	105.50	1	7,765	0.01%
2018/02/09	1	104.50	0	0.00	105.50	1	7,663	0.01%
2018/02/08	3	107.50	7	108.21	108.50	-4	7,513	-0.05%
2018/02/07	2	107.50	5	109.40	107.50	-3	7,433	-0.04%
2018/02/06	2	103.50	1.2	104.35	103.00	0.8	7,156	0.01%
2018/02/05	2	104.00	2	106.75	107.50	0	6,991	0.00%
2018/02/02	5	107.90	0	0.00	107.00	5	6,830	0.07%
2018/02/01	0.2	110.00	2	110.00	110.50	-1.8	6,744	-0.03%
2018/01/31	3	108.00	4	108.88	109.00	-1	6,662	-0.02%
2018/01/30	7	110.86	2	112.00	109.50	5	6,615	0.08%
2018/01/29	1	111.00	13	113.15	114.50	-12	6,493	-0.18%
2018/01/26	2	109.00	1	110.00	111.00	1	6,339	0.02%
2018/01/25	2	108.50	3	109.33	109.00	-1	6,219	-0.02%
2018/01/24	1	107.00	0	0.00	107.50	1	6,077	0.02%
2018/01/23	2	108.00	2	107.50	109.00	0	6,046	0.00%
2018/01/22	1	106.59	1	108.50	109.00	0	6,004	0.00%
2018/01/19	1	107.49	0	0.00	107.50	1	5,923	0.02%
2018/01/17	1	108.00	4	108.13	108.00	-3	5,827	-0.05%
2018/01/16	1	108.50	0	0.00	108.50	1	5,752	0.02%
2018/01/15	4	108.88	0	0.00	109.00	4	5,743	0.07%
2018/01/12	69	108.93	2	108.75	108.50	67	5,742	1.17%
2018/01/11	3	108.33	1	108.50	109.00	2	5,631	0.04%
2018/01/10	2	108.75	1	107.51	108.00	1	5,523	0.02%
2018/01/09	1	106.50	13	108.31	110.00	-12	5,373	-0.22%
2018/01/08	2	104.25	1	104.50	105.50	1	5,097	0.02%
2018/01/04	6	103.50	1	104.00	104.50	5	4,931	0.10%
2018/01/03	3	103.17	1	104.50	103.50	2	4,853	0.04%