台塑 (1301)-永全券商分點個股進出

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

台塑

(1301)

可現股當沖

股價
67.9
漲跌
▼0.9
漲幅
-1.31%
成交量
7,360張
產業
上市塑膠類股
1622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

台塑 (1301)籌碼相關－永全券商分點個股進出

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

永全券商分點個股進出
永全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
2024/04/25	1	67.60	1	67.60	67.90	0	7,355	0.00%
2024/04/24	1	68.90	0	0.00	68.80	1	7,414	0.01%
2024/04/22	0	0.00	3	68.80	69.70	-3	7,832	-0.04%
2024/04/19	2	67.10	4	67.05	67.10	-2	7,762	-0.03%
2024/04/18	4	67.60	2	67.40	68.10	2	7,638	0.03%
2024/04/16	5	68.50	2	68.50	68.00	3	7,665	0.04%
2024/04/15	0	0.00	0.2	69.80	69.60	-0.2	7,592	0.00%
2024/04/12	2	69.75	1	69.80	69.70	1	7,507	0.01%
2024/04/11	0	0.00	2	71.00	70.90	-2	7,386	-0.03%
2024/04/10	2	72.40	5	72.10	72.00	-3	7,326	-0.04%
2024/04/09	2	71.55	1	71.50	71.50	1	7,318	0.01%
2024/04/08	1	69.80	0	0.00	70.40	1	7,243	0.01%
2024/04/02	0	0.00	1	70.70	70.80	-1	7,164	-0.01%
2024/04/01	3	70.80	0	0.00	70.90	3	7,167	0.04%
2024/03/29	10	68.90	0	0.00	68.90	10	7,026	0.14%
2024/03/26	0	0.00	0.5	69.40	69.30	-0.5	6,941	-0.01%
2024/03/25	2	67.30	0	0.00	67.80	2	6,841	0.03%
2024/03/21	3	67.27	0	0.00	67.40	3	6,754	0.04%
2024/03/20	18	66.71	1	66.60	66.80	17	6,750	0.25%
2024/03/19	1	67.90	0	0.00	67.80	1	6,579	0.02%
2024/03/15	1	69.00	0	0.00	68.60	1	6,521	0.02%
2024/03/14	6	69.02	0	0.00	69.30	6	6,386	0.09%
2024/03/13	4	68.23	3	68.30	68.40	1	6,336	0.02%
2024/03/12	2	69.20	0	0.00	69.30	2	6,249	0.03%
2024/03/11	1	68.70	10	68.30	68.90	-9	6,195	-0.15%
2024/03/08	12	68.83	1	68.70	68.60	11	6,093	0.18%
2024/03/07	5	69.88	3	70.17	69.80	2	5,894	0.03%
2024/03/06	4	70.40	1	70.50	70.50	3	5,755	0.05%
2024/03/05	4	70.65	0.6	71.11	70.40	3.4	5,848	0.06%
2024/03/04	7	70.93	0	0.00	70.80	7	5,751	0.12%
2024/03/01	2.5	71.60	0	0.00	71.60	2.5	5,705	0.04%
2024/02/27	1	71.60	0	0.00	71.80	1	5,618	0.02%
2024/02/26	2	71.80	0	0.00	72.10	2	5,574	0.04%
2024/02/23	1	72.40	0	0.00	72.00	1	5,564	0.02%
2024/02/05	0	0.00	0.1	72.90	72.40	-0.1	5,877	0.00%
2024/02/02	3	73.00	0	0.00	73.50	3	5,845	0.05%
2024/02/01	0	0.00	58	72.70	73.50	-58	5,834	-0.99%
2024/01/31	1	72.10	0	0.00	72.10	1	5,814	0.02%
2024/01/30	2	72.75	0	0.00	72.00	2	5,792	0.03%
2024/01/29	1	73.50	1	73.50	73.60	0	5,780	0.00%
2024/01/26	2	72.80	0	0.00	72.70	2	5,764	0.03%
2024/01/25	1	71.70	0	0.00	71.70	1	5,741	0.02%
2024/01/24	3	72.10	10	71.80	72.10	-7	5,753	-0.12%
2024/01/23	12	71.00	2	71.00	71.10	10	5,766	0.17%
2024/01/22	11	70.71	13	70.80	70.60	-2	5,748	-0.03%
2024/01/19	1	71.00	0	0.00	71.20	1	5,682	0.02%
2024/01/18	3	71.10	0	0.00	71.10	3	5,637	0.05%
2024/01/17	10	71.69	0	0.00	71.80	10	5,533	0.18%
2024/01/16	28.1	73.80	34	74.20	73.60	-5.9	5,375	-0.11%
2024/01/15	6	75.57	0	0.00	75.50	6	5,152	0.12%
2024/01/12	10	75.96	0	0.00	76.00	10	5,145	0.19%
2024/01/11	29	75.96	0	0.00	75.90	29	5,149	0.56%
2024/01/10	6	77.10	0.1	77.20	77.00	5.9	5,140	0.12%
2024/01/09	6	77.85	0	0.00	77.60	6	5,162	0.12%
2024/01/08	12	78.13	1	78.40	78.10	11	5,142	0.21%
2024/01/05	5	78.10	0	78.50	78.10	5	5,182	0.10%
2024/01/04	5	78.10	0	0.00	78.30	5	5,272	0.09%
2024/01/03	6	78.18	4	78.35	78.10	2	5,384	0.04%
2024/01/02	3	78.87	1	78.90	79.20	2	5,330	0.04%
2023/12/29	2	79.15	0	0.00	79.20	2	5,367	0.04%
2023/12/26	3	78.90	0	0.00	78.80	3	5,502	0.05%
2023/12/25	1	78.60	5	78.56	78.70	-4	5,532	-0.07%
2023/12/22	4.1	78.80	0	0.00	78.80	4.1	5,585	0.07%
2023/12/21	0.1	79.70	0	0.00	79.50	0.1	5,580	0.00%
2023/12/20	17	80.00	0	0.00	79.90	17	5,553	0.31%
2023/12/19	32.1	79.80	0	0.00	79.80	32.1	5,534	0.58%
2023/12/18	50	80.26	0	0.00	80.50	50	5,566	0.90%
2023/12/15	2	79.95	0	0.00	79.70	2	5,553	0.04%
2023/12/13	3	79.13	0	0.00	78.90	3	5,400	0.06%
2023/12/11	2	79.80	1	79.70	79.90	1	5,557	0.02%
2023/12/08	3	79.80	0	0.00	80.00	3	5,586	0.05%
2023/12/06	1	80.40	0	0.00	80.40	1	5,626	0.02%
2023/12/04	0	0.00	3	80.90	80.90	-3	5,647	-0.05%
2023/11/28	0	0.00	5	81.60	82.00	-5	5,589	-0.09%
2023/11/24	0	0.00	0.3	81.50	81.60	-0.3	5,711	-0.01%
2023/11/21	0	0.00	3	81.53	81.90	-3	5,819	-0.05%
2023/11/16	0	0.00	5	80.30	81.20	-5	5,852	-0.09%
2023/11/15	5.3	79.00	1.3	79.22	79.90	4	5,819	0.07%
2023/11/14	6	77.90	0	0.00	77.80	6	5,766	0.10%
2023/11/13	1	77.40	0	0.00	77.50	1	5,872	0.02%
2023/11/10	1	77.70	0	0.00	77.70	1	6,009	0.02%
2023/11/08	1	77.80	0	0.00	77.90	1	6,110	0.02%
2023/11/07	10	77.80	0	0.00	78.10	10	6,117	0.16%
2023/11/06	0	0.00	2	78.80	78.60	-2	6,130	-0.03%
2023/11/02	6	77.15	0	0.00	77.20	6	6,087	0.10%
2023/10/31	12	77.12	0	0.00	77.00	12	6,093	0.20%
2023/10/30	1	77.20	0	0.00	77.20	1	6,107	0.02%
2023/10/27	2	77.25	0	0.00	77.20	2	6,147	0.03%
2023/10/26	3	77.20	0	0.00	77.10	3	6,183	0.05%
2023/10/25	3	77.90	0	0.00	77.80	3	6,158	0.05%
2023/10/24	10	77.98	15	77.80	77.80	-5	6,201	-0.08%
2023/10/23	4	78.20	0	0.00	78.10	4	6,203	0.06%
2023/10/20	2	78.70	0	0.00	78.60	2	6,267	0.03%
2023/10/16	0	0.00	1	80.30	80.30	-1	6,457	-0.02%
2023/10/13	0	0.00	1	79.90	80.50	-1	6,557	-0.02%
2023/10/12	0	0.00	1	80.00	80.70	-1	6,606	-0.02%
2023/10/06	30	79.20	0	0.00	78.80	30	6,605	0.45%
2023/10/05	2	78.75	0	0.00	78.70	2	6,688	0.03%
2023/10/04	19	78.33	0	0.00	78.40	19	6,753	0.28%
2023/10/03	0.3	79.30	1	79.40	79.10	-0.7	6,774	-0.01%
2023/09/28	2	79.60	0	0.00	79.80	2	7,083	0.03%
2023/09/27	56	79.82	0	0.00	79.80	56	7,084	0.79%
2023/09/22	1	81.00	0	0.00	81.10	1	7,351	0.01%
2023/09/21	0	0.00	2	81.30	81.20	-2	7,437	-0.03%
2023/09/18	3	82.27	0	0.00	82.30	3	7,966	0.04%
2023/09/15	0	0.00	2	82.40	83.30	-2	8,020	-0.02%
2023/09/14	0.1	83.00	1	83.10	83.10	-0.9	8,008	-0.01%
2023/09/13	0	0.00	1	82.40	82.50	-1	8,163	-0.01%
2023/09/12	1	82.20	0	0.00	82.40	1	8,438	0.01%
2023/09/08	1	82.00	0	0.00	82.10	1	8,445	0.01%
2023/09/05	2	81.70	0	0.00	82.00	2	8,483	0.02%
2023/09/04	1	80.00	1	80.70	81.50	0	8,539	0.00%
2023/09/01	1	80.40	0	0.00	80.20	1	8,553	0.01%
2023/08/31	1	79.50	0	0.00	79.50	1	8,674	0.01%
2023/08/24	1	79.70	0	0.00	79.70	1	9,140	0.01%
2023/08/23	1	79.40	0	0.00	79.40	1	9,096	0.01%
2023/08/21	6	79.85	0	0.00	80.10	6	9,035	0.07%
2023/08/18	12	79.89	5	80.32	80.30	7	8,993	0.08%
2023/08/17	14	79.62	0	0.00	79.80	14	8,949	0.16%
2023/08/16	20	81.01	0	0.00	80.90	20	8,840	0.23%
2023/08/15	4	82.58	0	0.00	82.40	4	8,753	0.05%
2023/08/14	3	82.93	0	0.00	83.00	3	8,780	0.03%
2023/08/11	0	0.00	10	84.50	84.00	-10	8,847	-0.11%
2023/08/09	0	0.00	1	84.10	84.30	-1	8,882	-0.01%
2023/08/08	10	84.00	1	84.10	83.70	9	8,927	0.10%
2023/08/04	1	83.60	0	0.00	84.00	1	8,942	0.01%
2023/08/02	10	83.90	0	0.00	83.50	10	8,934	0.11%
2023/07/28	0	0.00	20	83.20	83.00	-20	8,722	-0.23%
2023/07/27	3	83.00	0	0.00	83.30	3	8,705	0.03%
2023/07/26	1	82.70	0	0.00	83.00	1	8,699	0.01%
2023/07/25	3	82.13	0	0.00	82.10	3	8,680	0.03%
2023/07/21	3	82.93	0	0.00	82.60	3	8,577	0.03%
2023/07/19	1	82.80	0	0.00	82.80	1	8,529	0.01%
2023/07/18	3	83.13	0	0.00	82.90	3	8,488	0.04%
2023/07/17	1	83.10	0	0.00	83.10	1	8,403	0.01%
2023/07/10	4	82.48	0	0.00	82.30	4	8,154	0.05%
2023/07/07	3	82.07	0	0.00	82.00	3	8,054	0.04%
2023/07/06	4	83.53	0	0.00	83.20	4	7,874	0.05%
2023/07/05	2	84.90	0	0.00	84.70	2	7,691	0.03%
2023/07/04	6	84.82	0	0.00	84.70	6	7,658	0.08%
2023/07/03	4	85.70	0	0.00	85.60	4	7,560	0.05%
2023/06/30	21	85.70	0	0.00	85.70	21	7,521	0.28%
2023/06/28	4	86.28	0	0.00	86.20	4	7,356	0.05%
2023/06/27	13	87.78	0	0.00	87.00	13	7,266	0.18%
2023/06/26	6	92.15	0	0.00	92.00	6	7,019	0.09%
2023/06/20	0	0.00	1	92.60	92.60	-1	6,850	-0.01%
2023/06/19	4	91.75	0	0.00	91.60	4	6,731	0.06%
2023/06/16	9	93.03	0.2	93.00	92.50	8.8	6,522	0.13%
2023/06/15	3	94.10	123	94.10	94.10	-120	6,242	-1.92%	大賣/鉅額交易
2023/06/14	0	0.00	5	94.10	93.80	-5	6,314	-0.08%
2023/06/12	0	0.00	1	94.10	93.90	-1	6,339	-0.02%
2023/06/07	0.1	94.20	0	0.00	94.00	0.1	6,346	0.00%
2023/06/06	1	94.20	0	0.00	94.40	1	6,287	0.02%
2023/05/31	0.1	93.90	8	93.90	94.10	-7.9	6,045	-0.13%
2023/05/30	0	0.00	3	93.43	93.50	-3	5,554	-0.05%
2023/05/22	5	93.50	0	0.00	93.50	5	5,493	0.09%
2023/05/18	0	0.00	1	94.10	94.30	-1	5,329	-0.02%
2023/05/17	0	0.00	13	94.15	94.30	-13	5,298	-0.25%
2023/05/10	0	0.00	0.7	93.40	93.80	-0.7	5,068	-0.01%
2023/05/09	0	0.00	11	93.80	94.00	-11	5,037	-0.22%
2023/05/08	0	0.00	1	93.80	93.80	-1	5,037	-0.02%
2023/05/05	0	0.00	2	93.80	93.80	-2	5,047	-0.04%
2023/05/02	41	93.32	32	93.90	93.90	9	5,287	0.17%
2023/04/28	0	0.00	1	94.40	93.90	-1	5,393	-0.02%
2023/04/27	30	93.70	212	93.70	93.70	-182	5,372	-3.39%	大賣/鉅額交易
2023/04/26	0	0.00	3	93.10	93.60	-3	5,327	-0.06%
2023/04/25	0	0.00	1	93.20	92.00	-1	5,272	-0.02%
2023/04/21	5	92.80	0	0.00	92.50	5	5,192	0.10%
2023/04/19	0	0.00	3	93.50	92.50	-3	5,188	-0.06%
2023/04/18	1	93.00	0	0.00	93.00	1	5,141	0.02%
2023/04/17	0	0.00	7	93.96	94.00	-7	5,158	-0.14%
2023/04/14	0	0.00	12	93.68	93.30	-12	5,117	-0.23%
2023/03/31	1	92.00	0	0.00	91.80	1	5,033	0.02%
2023/03/28	0	0.00	2	92.30	92.30	-2	5,513	-0.04%
2023/03/27	0	0.00	21	91.67	91.80	-21	5,690	-0.37%
2023/03/24	0	0.00	1	91.10	91.40	-1	5,972	-0.02%
2023/03/23	0	0.00	1	91.20	91.40	-1	6,108	-0.02%
2023/03/22	0	0.00	6	90.80	90.90	-6	6,162	-0.10%
2023/03/20	5	89.96	1	90.50	90.00	4	6,315	0.06%
2023/03/17	0	0.00	3	89.97	90.70	-3	6,345	-0.05%
2023/03/16	1	88.60	0	0.00	88.50	1	6,266	0.02%
2023/03/15	4	89.08	0	0.00	89.00	4	6,268	0.06%
2023/03/14	24	89.30	0	0.00	89.40	24	6,322	0.38%
2023/03/13	19	89.52	12	90.28	90.10	7	6,365	0.11%
2023/03/10	1	90.00	1	89.70	89.80	0	6,397	0.00%
2023/03/09	2	90.80	0	0.00	90.60	2	6,418	0.03%
2023/03/08	10	91.50	0	0.00	91.80	10	6,495	0.15%
2023/03/07	1	91.20	0	0.00	91.40	1	6,490	0.02%
2023/03/03	5	90.42	0	0.00	90.70	5	6,576	0.08%
2023/03/01	1	89.90	0	0.00	90.20	1	6,640	0.02%
2023/02/24	1	90.80	0	0.00	90.90	1	6,640	0.02%
2023/02/23	2	91.35	0	0.00	91.30	2	6,605	0.03%
2023/02/22	0	0.00	4	91.50	91.70	-4	6,591	-0.06%
2023/02/21	0	0.00	9	91.22	91.30	-9	6,556	-0.14%
2023/02/20	0	0.00	4	90.50	90.70	-4	6,643	-0.06%
2023/02/15	4	89.38	0	0.00	89.60	4	6,983	0.06%
2023/02/14	0	0.00	3	90.50	90.60	-3	6,949	-0.04%
2023/02/09	0	0.00	1	89.40	89.50	-1	7,044	-0.01%
2023/02/07	1	88.90	0	0.00	89.00	1	7,121	0.01%
2023/02/06	3	88.90	0	0.00	88.40	3	7,170	0.04%
2023/02/03	12	88.25	0	0.00	88.60	12	7,161	0.17%
2023/02/01	13	88.79	0	0.00	88.90	13	7,152	0.18%
2023/01/31	25	89.86	3	90.17	89.30	22	7,162	0.31%
2023/01/30	1	89.60	3	89.50	90.00	-2	7,070	-0.03%
2023/01/16	0	0.00	1	88.60	88.30	-1	6,976	-0.01%
2023/01/10	0	0.00	5	88.90	88.90	-5	7,628	-0.07%
2023/01/06	0	0.00	2	87.70	88.00	-2	7,752	-0.03%
2023/01/05	0	0.00	2	87.10	87.50	-2	8,088	-0.02%
2022/12/29	1	86.00	0	0.00	86.10	1	8,694	0.01%
2022/12/28	1	86.50	1	86.70	86.90	0	8,733	0.00%
2022/12/27	0	0.00	2	87.10	87.20	-2	8,734	-0.02%
2022/12/23	1	86.00	0	0.00	86.80	1	8,896	0.01%
2022/12/22	6	86.63	0	0.00	87.20	6	8,934	0.07%
2022/12/21	16	85.51	0	0.00	85.40	16	8,866	0.18%
2022/12/20	2.7	85.65	0	0.00	85.30	2.7	8,783	0.03%
2022/12/19	2	86.50	0	0.00	86.30	2	8,717	0.02%
2022/12/16	2	87.95	2	88.40	87.60	0	8,543	0.00%
2022/12/15	3	88.80	1	88.90	88.90	2	8,295	0.02%
2022/12/14	1	87.20	0	0.00	87.20	1	8,184	0.01%
2022/12/08	1	87.20	0	0.00	87.30	1	9,540	0.01%
2022/12/07	2	89.00	1	88.90	88.10	1	9,661	0.01%
2022/12/06	6	88.18	0	0.00	87.30	6	9,655	0.06%
2022/12/05	5	89.10	0	0.00	89.10	5	9,593	0.05%
2022/12/02	11	89.86	0	0.00	89.10	11	9,596	0.11%
2022/12/01	1	90.30	1	91.40	90.70	0	9,620	0.00%
2022/11/28	1	88.70	1	89.50	89.10	0	9,723	0.00%
2022/11/25	2	89.50	2	89.90	89.90	0	9,757	0.00%
2022/11/24	0	0.00	2	89.25	89.70	-2	9,761	-0.02%
2022/11/22	0	0.00	1	88.40	88.70	-1	9,844	-0.01%
2022/11/16	1	87.00	0	0.00	87.40	1	9,804	0.01%
2022/11/14	0	0.00	2	88.85	89.10	-2	9,656	-0.02%
2022/11/11	5	87.40	4	87.40	87.70	1	9,505	0.01%
2022/11/10	0	0.00	3	86.10	86.00	-3	9,435	-0.03%
2022/11/09	0	0.00	3.1	85.67	86.00	-3.1	9,444	-0.03%
2022/11/08	1	85.20	1	85.40	85.50	0	9,425	0.00%
2022/11/03	1	82.30	0	0.00	82.80	1	9,447	0.01%
2022/11/01	0	0.00	3	83.50	83.30	-3	9,367	-0.03%
2022/10/28	0	0.00	3	83.00	82.90	-3	9,585	-0.03%
2022/10/27	3	82.50	0	0.00	82.50	3	9,654	0.03%
2022/10/26	0	0.00	3	82.90	82.60	-3	9,730	-0.03%
2022/10/25	0	0.00	1	82.90	82.30	-1	9,742	-0.01%
2022/10/24	3	82.20	0	0.00	82.00	3	9,733	0.03%
2022/10/21	0	0.00	2	82.15	81.80	-2	9,701	-0.02%
2022/10/20	0	0.00	1	81.50	80.80	-1	9,624	-0.01%
2022/10/18	1.2	80.68	0	0.00	80.90	1.2	9,215	0.01%
2022/10/17	3	80.20	0	0.00	80.60	3	9,241	0.03%
2022/10/13	9	78.93	0	0.00	78.90	9	9,360	0.10%
2022/10/12	21	81.21	0	0.00	80.80	21	9,170	0.23%
2022/10/11	17	84.52	11	84.54	84.50	6	8,910	0.07%
2022/10/07	1	85.10	0	0.00	85.10	1	8,876	0.01%
2022/10/06	17	86.26	1	86.10	86.10	16	8,904	0.18%
2022/10/05	2	87.65	0	0.00	87.70	2	9,030	0.02%
2022/10/04	1	87.00	2	87.70	87.80	-1	9,132	-0.01%
2022/10/03	2	86.50	2	87.00	86.50	0	9,218	0.00%
2022/09/30	2	86.45	1	86.60	86.60	1	9,474	0.01%
2022/09/26	2	85.60	0	0.00	86.00	2	10,965	0.02%
2022/09/22	11	85.92	0	0.00	85.90	11	11,152	0.10%
2022/09/21	1	86.40	0	0.00	86.20	1	11,252	0.01%
2022/09/19	7	85.74	0	0.00	85.50	7	11,293	0.06%
2022/09/16	6.5	87.13	0	0.00	86.50	6.5	11,213	0.06%
2022/09/15	1	87.60	1	88.30	88.10	0	10,054	0.00%
2022/09/14	18	88.27	0	0.00	88.10	18	9,981	0.18%
2022/09/12	0	0.00	1	89.50	89.40	-1	10,050	-0.01%
2022/09/08	2	88.25	0	0.00	88.30	2	10,178	0.02%
2022/09/07	1	88.30	0	0.00	88.30	1	10,164	0.01%
2022/09/06	2	89.00	0	0.00	89.80	2	10,169	0.02%
2022/09/05	2	88.80	0	0.00	89.30	2	10,151	0.02%
2022/09/02	5	89.22	0	0.00	88.80	5	10,165	0.05%
2022/09/01	9	89.76	0	0.00	90.00	9	10,051	0.09%
2022/08/31	0.7	91.70	0	0.00	91.10	0.7	9,984	0.01%
2022/08/30	7	91.04	0	0.00	91.30	7	9,958	0.07%
2022/08/29	5	91.42	1	92.00	91.30	4	9,946	0.04%
2022/08/26	2	93.35	0	0.00	93.20	2	9,984	0.02%
2022/08/17	1	94.20	1	93.90	94.20	0	10,913	0.00%
2022/08/16	8	94.18	0	0.00	94.40	8	10,885	0.07%
2022/08/15	15	94.25	4	94.50	94.50	11	10,889	0.10%
2022/08/12	14	93.74	3	93.77	93.80	11	10,944	0.10%
2022/08/10	20	90.70	0	0.00	91.30	20	10,973	0.18%
2022/08/05	11	91.09	4	91.30	91.00	7	11,228	0.06%
2022/08/04	19	90.18	20	90.90	90.90	-1	11,252	-0.01%
2022/08/03	0	0.00	1	91.60	91.70	-1	11,106	-0.01%
2022/08/02	11	90.55	5	91.50	91.60	6	11,103	0.05%
2022/07/29	1	91.60	3	91.70	92.00	-2	10,996	-0.02%
2022/07/28	10	90.80	3	90.63	91.10	7	10,995	0.06%
2022/07/27	1	89.90	0	0.00	90.20	1	10,993	0.01%
2022/07/26	4	90.80	0	0.00	90.30	4	10,952	0.04%
2022/07/25	0	0.00	5	89.44	90.30	-5	10,920	-0.05%
2022/07/20	5	89.04	1	88.50	87.80	4	10,764	0.04%
2022/07/19	8	88.44	2	88.40	88.60	6	10,689	0.06%
2022/07/18	4	86.60	6	87.47	88.00	-2	10,611	-0.02%
2022/07/15	0	0.00	5	87.00	86.60	-5	10,582	-0.05%
2022/07/14	0	0.00	4	85.50	87.00	-4	10,588	-0.04%
2022/07/13	6	86.23	9	87.17	85.70	-3	10,502	-0.03%
2022/07/12	4	85.30	1	84.90	85.40	3	10,277	0.03%
2022/07/11	8	85.18	2	85.70	84.90	6	10,133	0.06%
2022/07/08	37	84.96	1	85.00	85.00	36	10,017	0.36%
2022/07/07	43	85.66	2	86.10	84.60	41	9,785	0.42%
2022/07/06	95	89.65	0	0.00	87.00	95	9,401	1.01%
2022/07/05	27	96.42	10	95.60	94.00	17	9,018	0.19%
2022/07/04	0	0.00	85	107.46	107.50	-85	8,424	-1.01%
2022/07/01	8	107.56	10	107.50	108.00	-2	8,220	-0.02%
2022/06/29	0	0.00	10	110.50	109.50	-10	8,045	-0.12%
2022/06/27	0	0.00	235	109.48	109.50	-235	7,924	-2.97%	大賣/鉅額交易
2022/06/24	1	108.50	9	108.67	109.00	-8	7,945	-0.10%
2022/06/23	0	0.00	11	108.95	108.00	-11	7,887	-0.14%
2022/06/21	0	0.00	1	108.00	108.50	-1	7,831	-0.01%
2022/06/20	134	107.21	11	107.55	107.50	123	7,724	1.59%	大買/鉅額交易
2022/06/14	11	106.05	10	107.00	106.50	1	7,759	0.01%
2022/06/09	1	108.00	10	108.00	108.00	-9	7,951	-0.11%
2022/06/07	0	0.00	1	107.00	107.00	-1	8,272	-0.01%
2022/06/06	0	0.00	26	108.00	108.50	-26	8,280	-0.31%
2022/06/02	0	0.00	10	107.00	107.00	-10	8,370	-0.12%
2022/06/01	11	106.50	0	0.00	106.50	11	8,506	0.13%
2022/05/31	0	0.00	17	107.50	105.00	-17	8,426	-0.20%
2022/05/30	0	0.00	20	107.00	106.50	-20	8,037	-0.25%
2022/05/27	0	0.00	25	106.00	106.50	-25	8,112	-0.31%
2022/05/25	0	0.00	1	105.50	105.50	-1	8,164	-0.01%
2022/05/23	0	0.00	1	104.50	105.00	-1	8,228	-0.01%
2022/05/20	0	0.00	1	104.50	104.50	-1	8,312	-0.01%
2022/05/18	0	0.00	2	104.50	104.50	-2	8,342	-0.02%
2022/05/17	2	102.75	0	0.00	103.00	2	8,376	0.02%
2022/05/16	0	0.00	4	102.50	102.50	-4	8,437	-0.05%
2022/05/13	7	101.50	0	0.00	102.50	7	8,435	0.08%
2022/05/11	5	102.50	0	0.00	102.00	5	8,256	0.06%
2022/05/10	10	102.50	0	0.00	103.50	10	8,259	0.12%
2022/05/09	50	104.10	0	0.00	103.50	50	8,273	0.60%
2022/05/05	0	0.00	50	106.80	106.00	-50	8,321	-0.60%
2022/04/29	1	105.00	0.1	105.50	105.50	0.9	8,451	0.01%
2022/04/27	30	104.17	0	0.00	104.50	30	8,485	0.35%
2022/04/25	3	105.50	2	105.75	106.00	1	8,385	0.01%
2022/04/21	1	106.50	30	107.00	107.00	-29	8,259	-0.35%
2022/04/19	1	105.00	0	0.00	105.50	1	8,356	0.01%
2022/04/18	5	105.00	1	105.00	104.50	4	8,377	0.05%
2022/04/12	25	104.60	2	104.50	105.00	23	8,445	0.27%
2022/04/11	17	105.09	0	0.00	105.50	17	8,370	0.20%
2022/04/08	33	105.58	0	0.00	106.50	33	8,347	0.40%
2022/04/06	30	105.50	30	107.00	107.00	0	8,262	0.00%
2022/03/31	0	0.00	1	106.50	106.50	-1	8,104	-0.01%
2022/03/29	6	105.50	0	0.00	105.50	6	8,022	0.07%
2022/03/28	5	106.00	0	0.00	105.50	5	7,953	0.06%
2022/03/25	50	106.20	1	106.50	106.50	49	7,916	0.62%
2022/03/24	4	107.00	0	0.00	107.00	4	7,876	0.05%
2022/03/23	10	107.00	0	0.00	107.50	10	7,922	0.13%
2022/03/21	5	107.50	0	0.00	107.50	5	8,039	0.06%
2022/03/18	5	106.00	0	0.00	106.00	5	8,004	0.06%
2022/03/17	0	0.00	51	107.19	107.00	-51	7,913	-0.64%
2022/03/16	6	105.50	1	105.00	106.00	5	7,773	0.06%
2022/03/15	50	105.20	0	0.00	106.00	50	7,648	0.65%
2022/03/14	11	106.05	40	106.88	106.50	-29	7,660	-0.38%
2022/03/11	10	107.20	0	0.00	106.50	10	7,593	0.13%
2022/03/10	2	105.00	3	106.50	105.00	-1	7,386	-0.01%
2022/03/09	0	0.00	1	105.50	105.50	-1	7,252	-0.01%
2022/03/08	58	104.64	0	0.00	104.00	58	7,210	0.80%
2022/03/07	22	106.09	10	106.50	106.00	12	7,029	0.17%
2022/03/03	1	109.50	2	109.25	109.00	-1	7,095	-0.01%
2022/03/02	5	108.60	5	109.20	108.50	0	7,035	0.00%
2022/03/01	0	0.00	42	107.44	108.00	-42	6,869	-0.61%
2022/02/24	1	104.50	3	105.00	104.00	-2	6,753	-0.03%
2022/02/23	0	0.00	1	105.00	105.00	-1	6,722	-0.01%
2022/02/22	6	104.00	1	104.50	104.00	5	6,939	0.07%
2022/02/21	1	105.00	0	0.00	105.00	1	6,927	0.01%
2022/02/18	20	105.00	0.3	105.50	106.00	19.8	7,044	0.28%
2022/02/17	10	105.50	0	0.00	105.50	10	7,043	0.14%
2022/02/16	2	105.00	31	106.66	106.50	-29	6,983	-0.42%
2022/02/15	0	0.00	0.3	105.50	104.00	-0.3	6,925	0.00%
2022/02/14	10	105.00	0	0.00	105.00	10	7,079	0.14%
2022/02/11	20	105.00	0	0.00	106.00	20	7,117	0.28%
2022/02/10	20	105.00	20	106.50	106.50	0	7,207	0.00%
2022/02/09	20	104.50	20	106.00	105.50	0	7,314	0.00%
2022/02/07	10	104.50	11	106.09	107.00	-1	7,354	-0.01%
2022/01/26	0	0.00	20	105.00	105.00	-20	7,364	-0.27%
2022/01/25	22	103.52	0.2	104.00	104.50	21.8	7,448	0.29%
2022/01/24	2	105.50	0	0.00	105.50	2	7,437	0.03%
2022/01/21	3	105.17	0	0.00	105.00	3	7,573	0.04%
2022/01/20	1	107.50	3	107.83	107.50	-2	7,587	-0.03%
2022/01/19	0	0.00	3	107.50	106.00	-3	7,649	-0.04%
2022/01/18	1	106.00	0	0.00	106.50	1	7,665	0.01%
2022/01/14	1	107.00	0	0.00	107.00	1	7,856	0.01%
2022/01/13	1	109.00	0	0.00	108.50	1	8,103	0.01%
2022/01/12	0	0.00	39	108.09	109.00	-39	8,218	-0.47%
2022/01/11	0	0.00	1	105.00	106.00	-1	8,138	-0.01%
2022/01/07	1	105.00	0	0.00	105.50	1	8,319	0.01%
2022/01/06	0	0.00	3	106.00	106.50	-3	8,455	-0.04%
2022/01/05	2	104.50	0	0.00	105.50	2	8,674	0.02%
2022/01/03	0	0.00	1	106.00	105.50	-1	8,945	-0.01%
2021/12/30	1	104.00	0	0.00	104.00	1	9,174	0.01%
2021/12/29	5	104.50	7	105.14	105.50	-2	9,599	-0.02%
2021/12/28	5	104.00	0	0.00	105.00	5	9,998	0.05%
2021/12/27	0	0.00	1	104.50	104.50	-1	10,144	-0.01%
2021/12/24	0	0.00	1	104.50	104.00	-1	10,408	-0.01%
2021/12/23	2	103.50	1	104.00	104.50	1	10,681	0.01%
2021/12/20	5	102.00	0	0.00	102.00	5	12,136	0.04%
2021/12/17	1	103.00	0.4	102.50	103.00	0.6	12,381	0.01%
2021/12/16	14	101.75	0	0.00	101.50	14	12,350	0.11%
2021/12/15	10	102.20	0	0.00	102.00	10	12,302	0.08%
2021/12/14	1	102.50	0	0.00	103.50	1	12,313	0.01%
2021/12/13	1	103.00	0	0.00	103.00	1	12,371	0.01%
2021/12/08	0	0.00	3	105.83	104.50	-3	12,528	-0.02%
2021/12/06	2	103.00	0	0.00	104.00	2	12,487	0.02%
2021/12/01	0	0.00	1	104.00	104.00	-1	12,431	-0.01%
2021/11/29	10	102.50	0	0.00	103.00	10	12,270	0.08%
2021/11/26	6	103.92	0	0.00	103.50	6	12,251	0.05%
2021/11/24	0	0.00	1	106.00	106.00	-1	12,315	-0.01%
2021/11/23	1	104.50	0	0.00	105.00	1	12,257	0.01%
2021/11/22	2	104.75	40	105.50	104.50	-38	12,227	-0.31%
2021/11/19	48	104.56	3	103.50	103.50	45	12,136	0.37%
2021/11/18	4	106.63	0	0.00	107.00	4	11,918	0.03%
2021/11/17	2	105.00	0	0.00	106.00	2	11,820	0.02%
2021/11/16	1	105.50	0	0.00	106.50	1	11,666	0.01%
2021/11/15	4	106.38	0	0.00	107.00	4	11,682	0.03%
2021/11/12	0	0.00	1	107.50	107.50	-1	11,647	-0.01%
2021/11/11	22	104.98	0	0.00	105.50	22	11,592	0.19%
2021/11/10	5	106.50	0	0.00	107.00	5	11,432	0.04%
2021/11/08	0	0.00	4	109.00	110.00	-4	11,165	-0.04%
2021/11/05	1	107.50	0	0.00	107.00	1	11,022	0.01%
2021/10/29	1	106.50	111	107.04	107.50	-110	10,641	-1.03%	大賣/鉅額交易
2021/10/28	7.2	108.42	0	0.00	108.00	7.2	10,504	0.07%
2021/10/26	1	110.00	0	0.00	110.00	1	10,494	0.01%
2021/10/22	8	109.63	0	0.00	110.00	8	10,514	0.08%
2021/10/20	2	111.50	0	0.00	113.50	2	10,215	0.02%
2021/10/18	0	0.00	0.1	115.00	115.00	-0.1	9,959	0.00%
2021/10/14	0	0.00	2	115.50	114.00	-2	9,855	-0.02%
2021/10/13	3	115.50	0	0.00	115.50	3	9,741	0.03%
2021/10/08	0	0.00	0.1	117.00	118.00	-0.1	9,317	0.00%
2021/10/07	0	0.00	2	118.00	118.00	-2	9,224	-0.02%
2021/10/06	0	0.00	0.9	117.00	118.00	-0.9	9,030	-0.01%
2021/10/05	70	115.24	13	115.19	115.00	57	8,643	0.66%
2021/10/04	0	0.00	3	110.00	111.00	-3	8,390	-0.04%
2021/10/01	141	109.71	0	0.00	110.00	141	8,267	1.71%	大買/鉅額交易
2021/09/30	0	0.00	2	111.50	113.50	-2	8,093	-0.02%
2021/09/29	4	113.50	6	114.92	113.50	-2	7,876	-0.03%
2021/09/28	0	0.00	11.1	112.19	114.00	-11.1	7,485	-0.15%
2021/09/27	68	111.23	12.4	110.68	111.50	55.6	7,240	0.77%
2021/09/24	0	0.00	9	105.89	106.00	-9	6,848	-0.13%
2021/09/23	0	0.00	2	102.00	102.50	-2	6,662	-0.03%
2021/09/17	0	0.00	3	103.50	102.00	-3	6,607	-0.05%
2021/09/16	0	0.00	7	103.64	103.00	-7	6,553	-0.11%
2021/09/15	1	102.00	1	102.50	102.00	0	6,427	0.00%
2021/09/14	0	0.00	15	102.13	102.00	-15	6,401	-0.23%
2021/09/10	1	99.50	1	99.50	99.20	0	6,316	0.00%
2021/09/09	1	99.00	0	0.00	99.10	1	6,426	0.02%
2021/09/06	5	100.00	0	0.00	99.30	5	6,401	0.08%
2021/09/03	0	0.00	0.3	100.00	100.50	-0.3	6,391	0.00%
2021/09/02	4	99.13	0	0.00	98.80	4	6,381	0.06%
2021/09/01	2	100.25	0	0.00	100.00	2	6,405	0.03%
2021/08/30	0	0.00	5	102.00	102.50	-5	6,397	-0.08%
2021/08/26	1	98.50	0	0.00	98.90	1	6,430	0.02%
2021/08/25	0	0.00	0.1	99.20	99.50	-0.1	6,564	0.00%
2021/08/23	0	0.00	2	97.60	98.00	-2	6,695	-0.03%
2021/08/20	1	96.30	0	0.00	95.80	1	6,783	0.01%
2021/08/19	4	97.43	0	0.00	96.70	4	6,880	0.06%
2021/08/16	2	98.90	0	0.00	99.30	2	6,951	0.03%
2021/08/10	7	99.60	0	0.00	99.50	7	7,258	0.10%
2021/08/09	0	0.00	3	101.50	101.50	-3	7,385	-0.04%
2021/08/06	0	0.00	10	102.40	102.50	-10	7,496	-0.13%
2021/08/05	0	0.00	3	101.50	101.00	-3	7,661	-0.04%
2021/08/03	0	0.00	0.8	100.50	101.00	-0.8	8,328	-0.01%
2021/08/02	0	0.00	4	101.50	102.00	-4	8,469	-0.05%
2021/07/30	4	99.90	0	0.00	99.80	4	9,101	0.04%
2021/07/28	1	98.80	0	0.00	100.00	1	9,444	0.01%
2021/07/27	4	99.23	0	0.00	99.70	4	9,707	0.04%
2021/07/26	6	99.70	1	99.50	99.40	5	9,838	0.05%
2021/07/23	0	0.00	3	101.50	101.50	-3	9,904	-0.03%
2021/07/21	9	100.29	0	0.00	100.00	9	10,054	0.09%
2021/07/20	10	101.25	0	0.00	101.50	10	10,028	0.10%
2021/07/19	1	102.00	0	0.00	102.50	1	10,182	0.01%
2021/07/16	1	103.50	3	104.50	104.50	-2	10,397	-0.02%
2021/07/09	6	101.50	0	0.00	103.50	6	11,480	0.05%
2021/07/08	6	103.75	0	0.00	103.50	6	11,562	0.05%
2021/07/05	0	0.00	16.1	106.96	107.50	-16.1	11,944	-0.13%
2021/07/02	6	105.00	8	107.00	105.00	-2	11,846	-0.02%
2021/06/30	0	0.00	3	104.50	103.00	-3	11,629	-0.03%
2021/06/24	0	0.00	3	103.00	103.00	-3	11,552	-0.03%
2021/06/23	0	0.00	4	102.88	103.50	-4	11,629	-0.03%
2021/06/21	8	100.00	0	0.00	100.00	8	11,629	0.07%
2021/06/18	1	101.00	0	0.00	102.00	1	11,614	0.01%
2021/06/16	0	0.00	4	104.50	104.50	-4	11,963	-0.03%
2021/06/09	0	0.00	1	103.50	103.00	-1	12,382	-0.01%
2021/06/07	0	0.00	4	106.00	106.50	-4	12,535	-0.03%
2021/06/04	1	105.00	12	106.00	106.00	-11	12,768	-0.09%
2021/06/02	0	0.00	3	105.50	106.00	-3	12,873	-0.02%
2021/05/28	0	0.00	3	101.50	101.50	-3	13,265	-0.02%
2021/05/25	0	0.00	3	103.00	102.50	-3	13,572	-0.02%
2021/05/21	0	0.00	5	97.56	98.10	-5	13,981	-0.04%
2021/05/20	1	96.50	0	0.00	96.80	1	14,099	0.01%
2021/05/18	0	0.00	1	96.30	97.90	-1	14,190	-0.01%
2021/05/17	0	0.00	16	94.16	93.40	-16	14,440	-0.11%
2021/05/14	1	95.00	0	0.00	95.50	1	14,412	0.01%
2021/05/13	2	95.70	1	95.00	94.30	1	14,304	0.01%
2021/05/12	9	98.86	1	96.20	95.70	8	14,150	0.06%
2021/05/11	3	102.00	0	0.00	102.50	3	13,816	0.02%
2021/05/10	6	105.83	0	0.00	106.00	6	13,578	0.04%
2021/05/07	12	104.50	0	0.00	105.00	12	13,578	0.09%
2021/05/06	6	112.00	38	112.01	113.00	-32	13,037	-0.25%
2021/05/05	0	0.00	8	107.50	108.00	-8	12,639	-0.06%
2021/05/04	0	0.00	1	109.50	107.00	-1	12,607	-0.01%
2021/05/03	0	0.00	1	107.50	107.50	-1	12,346	-0.01%
2021/04/28	2	106.50	0	0.00	106.00	2	12,175	0.02%
2021/04/27	0	0.00	5	107.00	108.50	-5	12,241	-0.04%
2021/04/23	5	105.00	2	107.00	107.00	3	12,214	0.02%
2021/04/22	1	108.50	5	108.00	108.00	-4	12,183	-0.03%
2021/04/21	1	107.50	0	0.00	108.50	1	11,993	0.01%
2021/04/20	1	109.50	0.1	109.00	109.50	0.9	11,881	0.01%
2021/04/19	0	0.00	12.2	111.33	111.50	-12.2	11,803	-0.10%
2021/04/16	0	0.00	16	109.97	109.00	-16	11,759	-0.14%
2021/04/15	0	0.00	14	107.50	108.00	-14	11,627	-0.12%
2021/04/14	0	0.00	0.1	103.00	104.00	-0.1	11,382	0.00%
2021/04/13	5	104.00	3	103.50	102.00	2	11,226	0.02%
2021/04/12	4	103.00	0	0.00	103.00	4	11,162	0.04%
2021/04/09	0	0.00	12	103.21	103.00	-12	11,135	-0.11%
2021/04/08	9	100.00	0	0.00	100.50	9	11,059	0.08%
2021/04/07	5	100.00	0	0.00	100.50	5	11,214	0.04%
2021/04/06	0	0.00	2	101.50	101.00	-2	11,223	-0.02%
2021/04/01	0	0.00	11	101.00	100.50	-11	11,227	-0.10%
2021/03/31	0	0.00	2	101.00	101.00	-2	11,238	-0.02%
2021/03/30	8	100.50	0	0.00	100.50	8	11,190	0.07%
2021/03/29	0	0.00	12	101.50	101.50	-12	11,165	-0.11%
2021/03/26	5	100.50	0	0.00	101.00	5	11,355	0.04%
2021/03/25	4	100.00	0	0.00	100.00	4	11,504	0.03%
2021/03/23	0	0.00	9	99.70	99.60	-9	11,488	-0.08%
2021/03/22	14	99.35	4	99.18	100.00	10	11,485	0.09%
2021/03/19	9	98.57	1	97.90	97.10	8	11,390	0.07%
2021/03/18	4	100.50	1	100.50	100.50	3	11,029	0.03%
2021/03/17	0	0.00	1	102.00	101.00	-1	10,961	-0.01%
2021/03/16	11	101.05	0	0.00	101.00	11	10,913	0.10%
2021/03/15	0	0.00	1	103.00	103.00	-1	10,831	-0.01%
2021/03/11	0	0.00	3	107.00	105.00	-3	10,867	-0.03%
2021/03/10	0	0.00	1	105.00	104.50	-1	10,873	-0.01%
2021/03/09	0	0.00	10	102.45	102.50	-10	10,713	-0.09%
2021/03/08	4	102.00	2	102.00	101.50	2	10,687	0.02%
2021/03/05	0	0.00	2	101.00	101.50	-2	10,640	-0.02%
2021/03/04	0.9	101.00	2	102.00	101.50	-1.1	10,798	-0.01%
2021/03/03	0	0.00	16	100.25	101.00	-16	10,696	-0.15%
2021/03/02	0	0.00	4	99.30	98.20	-4	10,379	-0.04%
2021/02/26	18	98.32	3	97.00	97.50	15	10,298	0.15%
2021/02/25	1	100.00	3	100.00	100.00	-2	10,107	-0.02%
2021/02/24	0	0.00	38	99.90	100.00	-38	10,050	-0.38%
2021/02/23	1	98.90	13	99.87	99.70	-12	9,860	-0.12%
2021/02/22	0	0.00	5	97.78	97.10	-5	9,591	-0.05%
2021/02/19	4	95.75	0	0.00	95.30	4	9,516	0.04%
2021/02/18	3.1	95.97	4	96.28	95.90	-1	9,546	-0.01%
2021/02/17	0	0.00	37	94.84	96.20	-37	9,652	-0.38%
2021/02/05	1	89.50	4	90.83	89.80	-3	9,394	-0.03%
2021/02/03	1	89.30	0	0.00	90.50	1	10,024	0.01%
2021/02/02	0	0.00	0.3	89.80	90.10	-0.3	10,400	0.00%
2021/02/01	0	0.00	13	88.60	88.10	-13	10,368	-0.13%
2021/01/29	1	88.00	0	0.00	87.00	1	10,363	0.01%
2021/01/28	13	88.98	1	89.80	89.10	12	10,225	0.12%
2021/01/27	1	91.00	0	0.00	90.80	1	10,138	0.01%
2021/01/26	1	91.10	2	90.90	91.10	-1	10,166	-0.01%
2021/01/25	0	0.00	7	91.53	92.40	-7	10,060	-0.07%
2021/01/22	9	90.70	1	90.40	90.60	8	10,035	0.08%
2021/01/20	6	91.62	5	91.00	91.60	1	9,906	0.01%
2021/01/19	0	0.00	2	93.10	93.20	-2	9,717	-0.02%
2021/01/18	10	92.95	0	0.00	93.10	10	9,675	0.10%
2021/01/15	11	95.52	0	0.00	94.50	11	9,544	0.12%
2021/01/14	7	96.86	0	0.00	97.40	7	9,381	0.07%
2021/01/12	2	99.10	1	97.90	97.60	1	9,228	0.01%
2021/01/11	0	0.00	2	98.50	99.00	-2	9,133	-0.02%
2021/01/08	0	0.00	2	98.00	98.00	-2	8,987	-0.02%
2021/01/07	2	96.60	3	96.50	97.10	-1	8,858	-0.01%
2021/01/06	1	93.50	1	95.60	94.40	0	8,694	0.00%
2021/01/05	2	94.65	10	95.70	95.00	-8	8,583	-0.09%
2021/01/04	0	0.00	18	96.68	96.70	-18	8,496	-0.21%
2020/12/31	0.8	96.20	0	0.00	96.40	0.8	8,346	0.01%
2020/12/30	0	0.00	11	95.58	96.70	-11	8,215	-0.13%
2020/12/29	2	92.70	0	0.00	94.00	2	8,033	0.02%
2020/12/28	1	93.00	2	93.55	93.80	-1	8,040	-0.01%
2020/12/24	0	0.00	5	92.20	92.60	-5	8,038	-0.06%
2020/12/22	10	93.60	5	93.42	92.10	5	8,079	0.06%
2020/12/21	0	0.00	16	91.70	92.30	-16	8,082	-0.20%
2020/12/17	1	89.60	0	0.00	89.80	1	7,980	0.01%
2020/12/16	1	89.60	0	0.00	90.20	1	8,259	0.01%
2020/12/15	1	88.60	0	0.00	89.20	1	8,679	0.01%
2020/12/11	5	89.70	2	89.40	89.80	3	8,648	0.03%
2020/12/09	0	0.00	7	89.90	90.00	-7	8,508	-0.08%
2020/12/08	1	89.90	2	89.65	89.50	-1	8,451	-0.01%
2020/12/04	1	89.30	16	89.87	89.30	-15	8,247	-0.18%
2020/12/03	0	0.00	3	88.33	88.50	-3	8,034	-0.04%
2020/11/30	8	86.80	0	0.00	85.20	8	7,883	0.10%
2020/11/27	4	86.73	0	0.00	87.20	4	7,655	0.05%
2020/11/26	1	87.50	3	87.80	87.60	-2	7,605	-0.03%
2020/11/25	2	88.00	0	0.00	87.80	2	7,670	0.03%
2020/11/20	3	87.90	0	0.00	88.30	3	7,505	0.04%
2020/11/18	13	87.82	2	88.00	88.00	11	7,348	0.15%
2020/11/17	3	88.00	5	87.78	88.00	-2	7,252	-0.03%
2020/11/16	0	0.00	9	88.10	88.10	-9	7,186	-0.13%
2020/11/13	2	86.90	0	0.00	87.00	2	6,953	0.03%
2020/11/12	1	87.60	16	87.89	88.00	-15	6,845	-0.22%
2020/11/11	9	87.42	10	87.09	89.00	-1	6,688	-0.01%
2020/11/10	4	83.45	43	83.78	84.90	-39	6,018	-0.65%
2020/11/09	0	0.00	1	82.10	81.80	-1	5,593	-0.02%
2020/11/05	0	0.00	1	81.30	81.50	-1	5,614	-0.02%
2020/11/04	1	81.00	8	81.25	81.30	-7	5,636	-0.12%
2020/11/03	0	0.00	15	80.67	81.00	-15	5,642	-0.27%
2020/11/02	2	79.00	0	0.00	79.70	2	5,599	0.04%
2020/10/30	6	78.50	0	0.00	79.10	6	5,603	0.11%
2020/10/29	1	79.00	0	0.00	78.90	1	5,577	0.02%
2020/10/22	3	79.10	5	79.10	79.80	-2	5,923	-0.03%
2020/10/16	2	79.00	3	79.30	79.00	-1	6,266	-0.02%
2020/10/15	2	79.55	0	0.00	79.20	2	6,293	0.03%
2020/10/14	1	80.20	0	0.00	80.00	1	6,238	0.02%
2020/10/13	0	0.00	1	80.90	80.90	-1	6,247	-0.02%
2020/10/12	0	0.00	1	81.40	81.20	-1	6,341	-0.02%
2020/10/08	1.4	80.65	2	81.00	81.00	-0.6	6,516	-0.01%
2020/10/07	0	0.00	3	80.90	80.80	-3	6,625	-0.05%
2020/10/06	0	0.00	6	80.70	81.20	-6	6,681	-0.09%
2020/10/05	1	80.00	2	80.00	80.00	-1	6,730	-0.01%
2020/09/28	0	0.00	2	79.25	79.40	-2	6,847	-0.03%
2020/09/25	6	78.78	0	0.00	79.00	6	6,906	0.09%
2020/09/24	21	78.26	0	0.00	78.00	21	6,873	0.31%
2020/09/23	3	80.20	0	0.00	80.10	3	7,012	0.04%
2020/09/22	4	81.80	2	82.00	81.40	2	7,252	0.03%
2020/09/21	0	0.00	9	82.79	83.30	-9	7,319	-0.12%
2020/09/18	5	81.68	14	81.89	81.60	-9	7,144	-0.13%
2020/09/17	5	78.70	0	0.00	78.60	5	6,762	0.07%
2020/09/14	0	0.00	1	79.20	79.20	-1	7,086	-0.01%
2020/09/09	1	78.60	0	0.00	79.20	1	7,373	0.01%
2020/09/07	1	79.60	7	79.59	79.60	-6	7,528	-0.08%
2020/09/04	10	78.06	0	0.00	78.50	10	7,597	0.13%
2020/09/03	1	78.40	3.3	78.41	78.40	-2.3	7,625	-0.03%
2020/09/02	8	77.80	1	77.80	78.00	7	7,652	0.09%
2020/09/01	6	77.70	0	0.00	77.90	6	7,748	0.08%
2020/08/28	5	79.02	0	0.00	78.90	5	7,779	0.06%
2020/08/27	5	78.92	1	79.00	78.90	4	7,887	0.05%
2020/08/25	2	79.30	0	0.00	79.20	2	8,032	0.02%
2020/08/21	26	79.67	1	79.90	79.80	25	9,309	0.27%
2020/08/20	11	79.19	30	79.20	79.00	-19	9,358	-0.20%
2020/08/19	5	80.96	1	81.00	80.50	4	9,369	0.04%
2020/08/17	1	81.20	1	81.40	81.50	0	9,492	0.00%
2020/08/13	0	0.00	4.1	80.76	80.90	-4.1	9,588	-0.04%
2020/08/12	0	0.00	1	80.80	80.70	-1	9,859	-0.01%
2020/08/11	0	0.00	4	82.20	81.50	-4	9,924	-0.04%
2020/08/10	7	80.64	4	80.40	81.10	3	9,915	0.03%
2020/08/07	2	80.15	2	80.10	79.60	0	10,038	0.00%
2020/08/06	1	78.70	4	79.50	79.10	-3	10,188	-0.03%
2020/08/05	3	78.10	3	78.10	78.10	0	10,201	0.00%
2020/08/04	3	77.73	0	0.00	77.60	3	10,244	0.03%
2020/08/03	7.6	77.49	1	77.50	77.40	6.6	10,268	0.06%
2020/07/29	1	78.60	0	0.00	77.90	1	10,295	0.01%
2020/07/28	5	77.28	0	0.00	77.30	5	10,402	0.05%
2020/07/27	15	78.32	0	0.00	78.10	15	10,446	0.14%
2020/07/24	8	79.73	16	80.03	79.70	-8	10,367	-0.08%
2020/07/23	5	80.20	2	80.30	80.10	3	10,299	0.03%
2020/07/22	6	80.48	57	80.50	80.50	-51	10,353	-0.49%
2020/07/20	10	80.30	2	80.40	80.50	8	10,331	0.08%
2020/07/17	13	81.09	0	0.00	81.00	13	10,441	0.12%
2020/07/16	7	80.99	0	0.00	81.00	7	10,585	0.07%
2020/07/15	8	80.16	10	80.28	80.40	-2	10,629	-0.02%
2020/07/14	9	81.57	0	0.00	81.00	9	10,534	0.09%
2020/07/13	2	82.00	0	0.00	82.00	2	10,498	0.02%
2020/07/10	10	82.04	6	82.10	82.00	4	10,520	0.04%
2020/07/09	3	83.13	0	0.00	83.00	3	10,542	0.03%
2020/07/08	2	83.25	3	83.30	83.20	-1	10,538	-0.01%
2020/07/07	17	83.89	3	84.30	83.70	14	10,536	0.13%
2020/07/06	0	0.00	1	84.60	84.40	-1	10,511	-0.01%
2020/07/02	102	84.07	591	83.90	83.80	-489	10,656	-4.59%	大買/大賣/鉅額交易
2020/07/01	12	87.60	64	87.62	87.60	-52	10,480	-0.50%
2020/06/30	2	87.40	1	87.20	87.60	1	10,251	0.01%
2020/06/29	36	86.77	0	0.00	86.60	36	10,181	0.35%
2020/06/24	2	87.40	6	87.10	87.40	-4	10,200	-0.04%
2020/06/23	8	86.86	1	87.00	86.90	7	10,232	0.07%
2020/06/22	2	87.20	1	87.10	86.80	1	10,270	0.01%
2020/06/19	2	85.80	0	0.00	85.80	2	10,360	0.02%
2020/06/18	8	86.00	0	0.00	86.20	8	10,343	0.08%
2020/06/16	5	86.34	0	0.00	86.10	5	10,812	0.05%
2020/06/15	2	86.40	7	86.77	86.00	-5	11,086	-0.05%
2020/06/12	8	86.48	0	0.00	86.40	8	11,363	0.07%
2020/06/11	4	87.78	9	88.82	88.00	-5	11,489	-0.04%
2020/06/10	2	89.50	1	89.60	89.40	1	11,513	0.01%
2020/06/09	0	0.00	1	88.70	89.50	-1	11,742	-0.01%
2020/06/08	0	0.00	24	88.95	89.20	-24	11,910	-0.20%
2020/06/05	0	0.00	15	86.92	87.60	-15	11,867	-0.13%
2020/06/04	0	0.00	19	86.57	86.80	-19	11,887	-0.16%
2020/06/03	0	0.00	4	85.73	86.10	-4	11,988	-0.03%
2020/06/02	3	84.23	3	84.20	84.30	0	11,906	0.00%
2020/06/01	11	83.56	0	0.00	83.80	11	11,880	0.09%
2020/05/29	6	83.00	1	83.60	83.00	5	11,774	0.04%
2020/05/28	11	84.07	0	0.00	83.80	11	10,725	0.10%
2020/05/27	10	85.65	0	0.00	85.20	10	10,681	0.09%
2020/05/26	1	86.10	1	85.80	85.70	0	10,771	0.00%
2020/05/25	0	0.00	1	84.10	84.30	-1	10,845	-0.01%
2020/05/22	2.1	85.45	0	0.00	85.00	2.1	10,912	0.02%
2020/05/20	0	0.00	0	86.50	86.40	0	10,841	0.00%
2020/05/19	8	87.40	10	86.88	86.20	-2	10,818	-0.02%
2020/05/18	0	0.00	2	85.10	85.00	-2	10,570	-0.02%
2020/05/15	1	83.60	0	0.00	83.60	1	10,494	0.01%
2020/05/14	13	83.65	0	0.00	83.50	13	10,434	0.12%
2020/05/13	15	85.31	0	0.00	85.10	15	10,279	0.15%
2020/05/12	1	86.60	0	0.00	86.50	1	10,087	0.01%
2020/05/11	11	87.49	0	0.00	87.50	11	10,042	0.11%
2020/05/08	3	86.30	0	0.00	86.40	3	9,996	0.03%
2020/05/05	0	0.00	14.1	85.99	85.80	-14.1	9,864	-0.14%
2020/05/04	61	85.01	1	85.00	85.50	60	9,859	0.61%
2020/04/30	13	87.37	13	86.74	87.90	0	9,734	0.00%
2020/04/29	4	83.50	8	83.73	83.80	-4	9,589	-0.04%
2020/04/28	1	82.10	1	82.20	82.70	0	9,566	0.00%
2020/04/24	2	80.30	0	0.00	80.00	2	9,704	0.02%
2020/04/23	1	81.00	0	0.00	80.40	1	9,671	0.01%
2020/04/22	2	79.40	0	0.00	80.20	2	9,608	0.02%
2020/04/21	3	80.23	4	80.85	80.10	-1	9,523	-0.01%
2020/04/20	3	81.93	0	0.00	82.40	3	9,439	0.03%
2020/04/17	4	84.10	0	0.00	83.20	4	9,319	0.04%
2020/04/16	6	82.33	0	0.00	82.10	6	9,199	0.07%
2020/04/15	3	83.07	0	0.00	83.10	3	9,122	0.03%
2020/04/13	3	81.30	2	81.10	80.70	1	9,011	0.01%
2020/04/10	7	81.59	3	81.30	81.90	4	9,003	0.04%
2020/04/09	3	80.70	2	80.50	80.60	1	8,969	0.01%
2020/04/08	1	80.40	2	80.25	80.40	-1	8,895	-0.01%
2020/04/07	5	79.36	5	79.66	79.80	0	8,766	0.00%
2020/04/06	0	0.00	2	77.30	77.60	-2	8,649	-0.02%
2020/04/01	3	74.93	1	74.90	74.40	2	8,483	0.02%
2020/03/31	2	75.80	0	0.00	75.10	2	8,397	0.02%
2020/03/30	1	76.00	1	76.00	75.20	0	8,263	0.00%
2020/03/27	5	74.80	2	75.05	74.70	3	8,114	0.04%
2020/03/26	4	75.15	1	74.80	74.10	3	7,992	0.04%
2020/03/25	5	74.40	4	74.70	74.90	1	7,960	0.01%
2020/03/24	3	70.73	2	70.60	70.50	1	7,851	0.01%
2020/03/23	1	67.20	7	66.21	66.70	-6	7,820	-0.08%
2020/03/20	4	68.95	1	68.50	68.80	3	7,659	0.04%
2020/03/19	25	66.87	2	65.95	66.60	23	7,292	0.32%
2020/03/18	12	72.03	0	0.00	70.00	12	6,941	0.17%
2020/03/17	1	74.50	0	0.00	74.60	1	6,617	0.02%
2020/03/16	8	79.33	0	0.00	78.20	8	6,390	0.13%
2020/03/13	9	78.33	2	78.40	80.60	7	6,270	0.11%
2020/03/12	29	85.03	0	0.00	84.00	29	5,995	0.48%
2020/03/11	11	88.90	0	0.00	88.90	11	5,750	0.19%
2020/03/10	7	88.99	0	0.00	89.00	7	5,679	0.12%
2020/03/09	5	89.18	1	89.20	89.30	4	5,588	0.07%
2020/03/06	2	91.50	1	93.00	91.40	1	5,391	0.02%
2020/03/05	2	92.90	1	93.10	93.30	1	5,331	0.02%
2020/03/04	0	0.00	1	92.40	92.50	-1	5,347	-0.02%
2020/03/02	1	89.50	1	90.20	90.00	0	5,293	0.00%
2020/02/27	3	91.23	1	91.30	91.00	2	5,456	0.04%
2020/02/26	15	91.70	0	0.00	91.50	15	5,311	0.28%
2020/02/25	4	92.55	0	0.00	93.10	4	5,139	0.08%
2020/02/24	6	93.30	0	0.00	93.30	6	5,016	0.12%
2020/02/21	4	94.83	1	95.40	94.60	3	4,997	0.06%
2020/02/20	2	94.70	1	95.50	94.70	1	4,996	0.02%
2020/02/19	0	0.00	7	96.29	96.20	-7	4,956	-0.14%
2020/02/18	2	94.40	0	0.00	94.80	2	4,935	0.04%
2020/02/17	1	94.40	2	94.30	94.80	-1	4,913	-0.02%
2020/02/12	0	0.00	3	94.00	94.00	-3	4,925	-0.06%
2020/02/06	0	0.00	1	94.00	94.50	-1	5,046	-0.02%
2020/02/05	1	92.20	0	0.00	92.70	1	5,046	0.02%
2020/02/04	0	0.00	1	93.90	93.50	-1	4,983	-0.02%
2020/02/03	1	91.40	9	93.00	93.00	-8	4,997	-0.16%
2020/01/31	5	93.56	0	0.00	93.40	5	4,978	0.10%
2020/01/30	9	94.00	10	94.00	91.60	-1	4,914	-0.02%
2020/01/17	0	0.00	1	99.00	99.00	-1	4,679	-0.02%
2020/01/16	10	97.90	0	0.00	97.90	10	4,734	0.21%
2020/01/15	1	98.10	0.1	98.60	98.50	0.9	4,749	0.02%
2020/01/14	2.3	98.82	0	0.00	98.80	2.3	4,751	0.05%
2020/01/10	2	99.85	0	0.00	99.80	2	4,702	0.04%
2020/01/08	11	100.00	0	0.00	100.00	11	4,818	0.23%
2020/01/07	0	0.00	80	101.63	101.50	-80	4,814	-1.66%
2020/01/06	0	0.00	83	101.73	102.00	-83	4,817	-1.72%
2020/01/03	0	0.00	2	100.75	101.50	-2	4,769	-0.04%
2020/01/02	0	0.00	2	99.60	99.60	-2	4,733	-0.04%
2019/12/30	1	100.00	12	101.38	99.90	-11	4,751	-0.23%
2019/12/27	0	0.00	27	101.48	101.00	-27	4,750	-0.57%
2019/12/25	0	0.00	3	100.00	100.00	-3	4,830	-0.06%
2019/12/24	0	0.00	1	100.50	100.50	-1	4,870	-0.02%
2019/12/19	1	100.00	27	101.40	99.90	-26	4,933	-0.53%
2019/12/18	0	0.00	4	100.20	101.50	-4	4,870	-0.08%
2019/12/17	1	97.10	3	98.03	99.10	-2	4,824	-0.04%
2019/12/16	1	96.90	2	97.90	96.80	-1	4,750	-0.02%
2019/12/13	0	0.00	0.1	96.80	96.80	-0.1	4,768	0.00%
2019/12/11	0	0.00	0.1	96.50	96.50	-0.1	4,959	0.00%
2019/12/05	4	96.73	0	0.00	96.40	4	4,997	0.08%
2019/12/04	3	96.90	1	97.50	97.50	2	5,005	0.04%
2019/12/03	2	97.15	0	0.00	97.50	2	5,063	0.04%
2019/12/02	0	0.00	1	98.10	98.10	-1	5,139	-0.02%
2019/11/29	1	97.10	3	98.10	97.20	-2	5,162	-0.04%
2019/11/28	0	0.00	1	98.10	98.30	-1	5,154	-0.02%
2019/11/27	1	97.50	0	0.00	98.40	1	5,230	0.02%
2019/11/26	0	0.00	6	98.03	98.00	-6	5,230	-0.11%
2019/11/20	1	96.40	0	0.00	96.50	1	5,186	0.02%
2019/11/08	1	97.30	0	97.40	97.40	1	5,701	0.02%
2019/11/05	1	99.00	1	98.40	98.90	0	5,736	0.00%
2019/10/29	0	0.00	8	97.38	97.70	-8	6,160	-0.13%
2019/10/22	0	0.00	1	96.60	96.80	-1	6,250	-0.02%
2019/10/21	1	95.40	0	0.00	95.40	1	6,272	0.02%
2019/10/18	0	0.00	1	96.70	96.00	-1	6,303	-0.02%
2019/10/16	0	0.00	2	95.20	95.90	-2	6,297	-0.03%
2019/10/14	0	0.00	1	93.30	93.30	-1	6,339	-0.02%
2019/10/07	1	93.80	0	0.00	94.10	1	6,419	0.02%
2019/10/04	1	92.80	3	93.50	93.30	-2	6,467	-0.03%
2019/09/27	8	95.18	0	0.00	94.50	8	6,460	0.12%
2019/09/26	2	95.70	0	0.00	96.20	2	6,476	0.03%
2019/09/24	3	96.03	20	96.10	96.70	-17	6,941	-0.24%
2019/09/23	0	0.00	20	97.90	96.80	-20	6,950	-0.29%
2019/09/20	3	97.30	0	0.00	97.60	3	7,007	0.04%
2019/09/18	1	97.30	0	0.00	97.60	1	7,017	0.01%
2019/09/17	0	0.00	2	97.90	97.80	-2	7,015	-0.03%
2019/09/16	1	99.70	0	0.00	98.00	1	7,083	0.01%
2019/09/12	0	0.00	1	96.00	96.10	-1	6,938	-0.01%
2019/09/09	4	95.30	0	0.00	95.20	4	6,991	0.06%
2019/09/06	2	95.40	0	0.00	95.20	2	7,008	0.03%
2019/09/05	0	0.00	2	95.85	96.00	-2	6,995	-0.03%
2019/09/03	0	0.00	1	94.10	93.70	-1	6,918	-0.01%
2019/09/02	1	94.10	2	94.10	94.00	-1	6,934	-0.01%
2019/08/29	0	0.00	2	91.10	91.40	-2	6,840	-0.03%
2019/08/28	2	91.50	2	91.10	91.50	0	6,869	0.00%
2019/08/27	1	91.00	0	0.00	90.60	1	6,881	0.01%
2019/08/26	3	91.47	0	0.00	91.70	3	6,754	0.04%
2019/08/22	2	92.60	0	0.00	92.30	2	6,793	0.03%
2019/08/21	1	93.40	1	93.50	92.90	0	6,924	0.00%
2019/08/20	1.3	93.09	1	92.30	93.10	0.3	6,882	0.00%
2019/08/19	1	91.50	0	0.00	92.00	1	6,887	0.01%
2019/08/16	211	90.34	0	0.00	91.10	211	6,895	3.06%	大買/鉅額交易
2019/08/15	8	91.19	0	0.00	90.30	8	6,805	0.12%
2019/08/13	3	92.53	30	93.00	92.50	-27	6,664	-0.41%
2019/08/12	3	94.00	2	94.35	93.90	1	6,550	0.02%
2019/08/08	0	0.00	10	95.60	95.20	-10	6,527	-0.15%
2019/08/07	2	95.05	0	0.00	95.30	2	6,532	0.03%
2019/08/06	4	95.15	0	0.00	95.80	4	6,521	0.06%
2019/08/05	3	96.27	1	96.50	96.50	2	6,467	0.03%
2019/08/02	15	97.72	0	0.00	97.50	15	6,390	0.23%
2019/08/01	6	99.30	0	0.00	99.50	6	6,345	0.09%
2019/07/31	1.3	101.00	1	100.50	100.50	0.3	6,324	0.00%
2019/07/29	2	100.00	0	0.00	101.00	2	6,286	0.03%
2019/07/26	10	100.50	0	0.00	101.00	10	6,319	0.16%
2019/07/24	14	101.79	0	0.00	101.00	14	6,399	0.22%
2019/07/18	3	101.00	0	0.00	101.50	3	6,291	0.05%
2019/07/17	2	102.50	0	0.00	102.00	2	6,279	0.03%
2019/07/16	3	104.50	0	0.00	104.00	3	6,150	0.05%
2019/07/15	1	104.00	1	104.50	105.50	0	6,133	0.00%
2019/07/12	1	103.50	7	103.57	104.00	-6	6,145	-0.10%
2019/07/10	1	102.00	0	0.00	103.00	1	6,195	0.02%
2019/07/09	21	101.12	0	0.00	102.00	21	6,179	0.34%
2019/07/04	11	104.73	0	0.00	104.50	11	6,139	0.18%
2019/07/03	1	104.50	0	0.00	105.00	1	6,196	0.02%
2019/07/02	10	107.10	0	0.00	105.50	10	6,233	0.16%
2019/07/01	0	0.00	1	115.00	115.00	-1	5,842	-0.02%
2019/06/26	0	0.00	9	114.50	114.50	-9	5,738	-0.16%
2019/06/25	0	0.00	1	114.50	114.50	-1	5,731	-0.02%
2019/06/19	0	0.00	10	113.00	113.00	-10	5,575	-0.18%
2019/06/18	0	0.00	10	112.50	112.50	-10	5,501	-0.18%
2019/06/14	0	0.00	20	112.00	112.00	-20	5,494	-0.36%
2019/06/12	3	111.67	0	0.00	112.00	3	5,648	0.05%
2019/05/27	1	108.50	0	0.00	109.50	1	5,895	0.02%
2019/05/15	20	108.00	0	0.00	109.00	20	6,131	0.33%
2019/05/10	1	109.00	0	0.00	109.50	1	6,228	0.02%
2019/05/07	0	0.00	1	110.50	110.50	-1	6,266	-0.02%
2019/05/06	109	110.00	0	0.00	111.00	109	6,296	1.73%	大買/鉅額交易
2019/05/03	200	112.00	0	0.00	111.00	200	6,294	3.18%	大買/鉅額交易
2019/04/29	0	0.00	5	112.00	112.50	-5	6,160	-0.08%
2019/04/26	50	110.00	1	111.50	111.50	49	6,171	0.79%
2019/04/25	0	0.00	10	110.50	110.50	-10	6,181	-0.16%
2019/04/09	0	0.00	1	109.00	109.50	-1	6,949	-0.01%
2019/04/03	0	0.00	1.1	108.00	108.00	-1.1	6,814	-0.02%
2019/03/28	0	0.00	1	109.00	109.00	-1	6,619	-0.02%
2019/03/27	0	0.00	3	108.00	109.00	-3	6,640	-0.05%
2019/03/26	1	107.00	0	0.00	108.00	1	6,640	0.02%
2019/03/25	0	0.00	4	106.50	106.50	-4	6,698	-0.06%
2019/03/20	0	0.00	4	106.50	106.50	-4	6,712	-0.06%
2019/03/19	0	0.00	4	106.00	106.00	-4	6,756	-0.06%
2019/03/18	0	0.00	1	106.00	106.50	-1	6,811	-0.01%
2019/03/11	1	103.00	1	103.00	103.00	0	6,722	0.00%
2019/03/08	0	0.00	1	105.00	104.00	-1	6,740	-0.01%
2019/03/07	0	0.00	2	105.25	105.50	-2	6,752	-0.03%
2019/02/25	2	104.00	0	0.00	103.50	2	6,478	0.03%
2019/02/20	1	102.50	0	0.00	103.00	1	6,439	0.02%
2019/02/18	0	0.00	4	102.50	102.50	-4	6,311	-0.06%
2019/02/14	42	102.19	0	0.00	101.50	42	6,217	0.68%
2019/02/13	100	101.50	0	0.00	101.50	100	6,160	1.62%
2019/02/11	1	100.00	0	0.00	100.00	1	6,218	0.02%
2019/01/25	89	101.91	4	102.00	102.00	85	6,147	1.38%
2019/01/24	5	100.00	0	0.00	100.00	5	6,129	0.08%
2019/01/18	0	0.00	3	102.50	102.50	-3	6,284	-0.05%
2019/01/15	0	0.00	7.4	101.91	101.50	-7.4	6,396	-0.12%
2019/01/09	0	0.00	6	102.00	102.50	-6	6,326	-0.09%
2019/01/08	0	0.00	3	101.30	102.00	-3	6,152	-0.05%
2019/01/07	0	0.00	4	98.30	99.50	-4	6,110	-0.07%
2019/01/04	102	95.01	4	95.90	95.30	98	6,245	1.57%	大買/
2019/01/03	3	97.00	0	0.00	96.00	3	6,528	0.05%
2018/12/28	0	0.00	1	101.00	101.00	-1	6,477	-0.02%
2018/12/18	1	98.30	0	0.00	98.00	1	7,622	0.01%
2018/12/17	1	99.30	0.1	99.20	99.30	0.9	7,966	0.01%
2018/12/13	4	98.90	0	0.00	99.10	4	8,201	0.05%
2018/12/12	6	98.60	0	0.00	99.00	6	8,322	0.07%
2018/12/03	0	0.00	4	102.50	102.00	-4	8,392	-0.05%
2018/11/27	4	99.20	0	0.00	99.00	4	8,158	0.05%
2018/11/21	6	99.90	0	0.00	99.80	6	8,195	0.07%
2018/11/15	1	100.50	0	0.00	101.00	1	8,247	0.01%
2018/11/02	5	100.40	0	0.00	101.00	5	8,073	0.06%
2018/10/29	2	98.50	0	0.00	98.80	2	7,907	0.03%
2018/10/26	1	98.90	0	0.00	98.20	1	7,989	0.01%
2018/10/25	0	0.00	12	97.70	98.60	-12	8,005	-0.15%
2018/10/23	5	102.50	0	0.00	101.50	5	7,975	0.06%
2018/10/19	12	101.83	10	102.40	103.00	2	8,124	0.02%
2018/10/16	7	103.07	178	103.06	104.00	-171	8,121	-2.11%	大賣/鉅額交易
2018/10/15	6	103.33	0	0.00	103.50	6	8,099	0.07%
2018/10/12	3	102.00	1	101.50	106.00	2	8,016	0.02%
2018/10/11	127	104.76	0	0.00	103.00	127	7,886	1.61%	大買/鉅額交易
2018/10/08	1	111.50	0	0.00	111.50	1	7,611	0.01%
2018/10/05	15	110.83	0	0.00	111.00	15	7,649	0.20%
2018/10/04	6	113.00	0	0.00	113.00	6	7,629	0.08%
2018/10/03	1	113.50	0	0.00	113.00	1	7,747	0.01%
2018/09/25	7	116.50	0	0.00	115.50	7	7,800	0.09%
2018/09/21	0	0.00	1	118.92	117.50	-1	7,687	-0.01%
2018/09/13	32	112.06	0	0.00	112.50	32	7,296	0.44%
2018/09/12	10	110.00	0	0.00	111.00	10	7,325	0.14%
2018/09/10	10	112.00	0	0.00	111.50	10	7,473	0.13%
2018/08/29	0	0.00	30	113.50	113.50	-30	8,090	-0.37%
2018/08/23	0	0.00	5	112.00	113.50	-5	8,519	-0.06%
2018/08/14	0	0.00	10.1	109.50	109.50	-10.1	8,773	-0.11%
2018/08/13	13.1	107.51	0	0.00	108.00	13.1	8,769	0.15%
2018/08/08	0	0.00	0.5	111.00	112.00	-0.5	8,967	-0.01%
2018/08/02	0	0.00	3	112.50	112.00	-3	9,298	-0.03%
2018/08/01	0	0.00	1	112.00	113.00	-1	9,213	-0.01%
2018/07/31	1	112.50	2	112.00	112.50	-1	9,140	-0.01%
2018/07/26	0	0.00	6	109.67	111.00	-6	8,967	-0.07%
2018/07/25	10	109.50	0	0.00	108.50	10	8,875	0.11%
2018/07/24	20	108.75	6	109.00	109.50	14	8,817	0.16%
2018/07/23	0	0.00	10	108.50	108.50	-10	8,782	-0.11%
2018/07/17	11	106.64	0	0.00	107.00	11	8,766	0.13%
2018/07/13	0	0.00	14	109.21	110.00	-14	8,758	-0.16%
2018/07/12	1	106.00	0	0.00	106.00	1	8,693	0.01%
2018/07/09	0	0.00	1	111.00	111.00	-1	8,359	-0.01%
2018/07/06	10	109.50	0	0.00	109.50	10	8,233	0.12%
2018/07/05	0	0.00	1	113.00	113.50	-1	8,014	-0.01%
2018/07/03	0	0.00	1	113.50	113.00	-1	7,878	-0.01%
2018/07/02	0	0.00	11.1	113.44	112.50	-11.1	7,822	-0.14%
2018/06/29	0	0.00	5	112.40	112.50	-5	7,727	-0.06%
2018/06/21	0	0.00	1	109.00	108.50	-1	7,212	-0.01%
2018/06/20	0	0.00	2	108.00	107.50	-2	7,211	-0.03%
2018/06/19	2	105.00	0	0.00	105.50	2	7,317	0.03%
2018/06/14	2	106.50	0	0.00	106.50	2	7,137	0.03%
2018/06/13	4	106.50	0	0.00	107.50	4	7,016	0.06%
2018/06/12	6	108.00	0	0.00	107.50	6	7,064	0.08%
2018/06/05	1	109.50	0	0.00	109.50	1	6,801	0.01%
2018/05/31	1	109.50	0	0.00	107.50	1	6,732	0.01%
2018/05/30	6	108.00	0	0.00	108.50	6	6,403	0.09%
2018/05/23	0	0.00	2	110.00	110.00	-2	6,344	-0.03%
2018/05/22	10	110.00	0	0.00	109.50	10	6,378	0.16%
2018/05/21	0	0.00	1	112.00	112.50	-1	6,457	-0.02%
2018/05/17	0	0.00	2	112.50	111.50	-2	6,680	-0.03%
2018/05/16	0	0.00	7	111.00	111.00	-7	6,644	-0.11%
2018/05/15	4	111.50	6	112.00	110.50	-2	6,730	-0.03%
2018/05/14	3	110.00	6	109.00	111.00	-3	6,720	-0.04%
2018/05/11	0	0.00	8	108.19	108.50	-8	6,657	-0.12%
2018/05/10	0	0.00	0.1	106.00	106.00	-0.1	6,671	0.00%
2018/05/04	0	0.00	6	106.00	105.00	-6	6,816	-0.09%
2018/04/25	0	0.00	2	102.00	103.00	-2	7,025	-0.03%
2018/04/24	0	0.00	1	104.00	104.00	-1	6,991	-0.01%
2018/04/16	0	0.00	1	107.50	107.50	-1	7,107	-0.01%
2018/04/13	0	0.00	1	106.50	106.50	-1	7,206	-0.01%
2018/04/12	0	0.00	1	105.50	106.50	-1	7,286	-0.01%
2018/04/11	1	105.00	3	105.50	105.50	-2	7,307	-0.03%
2018/04/03	0	0.00	1	102.00	102.00	-1	7,351	-0.01%
2018/04/02	5	103.00	0	0.00	102.50	5	7,439	0.07%
2018/03/30	9	103.11	0	0.00	103.50	9	7,672	0.12%
2018/03/29	6	103.00	0	0.00	103.00	6	7,634	0.08%
2018/03/26	5	103.10	0	0.00	103.50	5	7,579	0.07%
2018/03/23	1	103.50	0	0.00	104.50	1	7,557	0.01%
2018/03/22	0.4	104.00	3	106.67	104.00	-2.6	7,508	-0.03%
2018/03/21	3	106.33	4	106.63	106.50	-1	7,365	-0.01%
2018/03/20	0	0.00	4	104.25	105.00	-4	7,346	-0.05%
2018/03/16	2	101.50	0	0.00	102.00	2	7,292	0.03%
2018/03/15	0	0.00	0.1	102.00	102.00	-0.1	7,123	0.00%
2018/03/09	0	0.00	1	101.50	101.50	-1	7,156	-0.01%
2018/03/06	0	0.00	1.2	101.00	101.50	-1.2	7,229	-0.02%
2018/03/02	4	100.50	0	0.00	100.50	4	7,459	0.05%
2018/02/27	0	0.00	1	103.50	103.50	-1	7,402	-0.01%
2018/02/26	1	104.00	0	0.00	103.50	1	7,380	0.01%
2018/02/12	0	0.00	20	101.00	101.00	-20	7,206	-0.28%
2018/02/09	24	97.80	0	0.00	97.80	24	7,078	0.34%
2018/02/06	0	0.00	2	97.40	96.70	-2	6,692	-0.03%
2018/02/05	0	0.00	0	100.00	100.50	0	6,548	0.00%
2018/02/02	1	100.00	0	0.00	100.00	1	6,467	0.02%
2018/01/29	0	0.00	0	104.00	104.50	0	6,165	0.00%
2018/01/26	45	102.78	10	103.50	103.50	35	6,101	0.57%
2018/01/23	10	99.80	0	0.00	100.00	10	5,883	0.17%
2018/01/18	0	0.00	0.7	101.00	101.50	-0.7	5,650	-0.01%
2018/01/17	0	0.00	0.7	101.50	102.00	-0.7	5,594	-0.01%
2018/01/08	0	0.00	8	98.80	99.50	-8	5,132	-0.16%