台化 (1326)-兆豐-忠孝券商分點個股進出

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
54.0
漲跌
▼0.8
漲幅
-1.46%
成交量
4,218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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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	54.10	0	0.00	54.00	1	4,352	0.02%
2024/04/23	1	54.80	0	55.20	54.90	1	4,502	0.02%
2024/04/22	1	53.80	2	55.10	55.10	-1	4,746	-0.02%
2024/04/19	3	52.97	0	0.00	52.40	3	4,638	0.06%
2024/04/18	1.6	53.45	0	0.00	53.60	1.6	4,458	0.04%
2024/04/17	0	53.80	1	53.60	53.60	-1	4,430	-0.02%
2024/04/16	1	54.50	3	53.90	53.90	-2	4,398	-0.05%
2024/04/11	1	55.20	1	55.40	55.50	0	4,223	0.00%
2024/04/10	2	56.00	6	56.18	56.10	-4	4,184	-0.10%
2024/04/09	0	0.00	1	56.00	55.90	-1	4,209	-0.02%
2024/04/03	2	55.15	0	0.00	55.10	2	4,177	0.05%
2024/04/01	1	56.20	4	56.10	56.10	-3	4,189	-0.07%
2024/03/29	1	55.20	2	55.55	55.20	-1	4,160	-0.02%
2024/03/28	11	55.00	0	0.00	54.70	11	4,129	0.27%
2024/03/27	5	55.50	1	55.30	55.10	4	4,193	0.10%
2024/03/26	0	0.00	4	55.48	55.60	-4	4,189	-0.10%
2024/03/25	2	54.60	50	54.60	54.60	-48	4,165	-1.15%
2024/03/22	1	54.60	1	54.30	54.60	0	4,170	0.00%
2024/03/21	5	54.78	6.2	54.41	54.90	-1.2	4,159	-0.03%
2024/03/20	6	53.67	0	0.00	53.70	6	4,202	0.14%
2024/03/19	1	54.80	0	0.00	54.70	1	4,127	0.02%
2024/03/18	2	55.10	0	0.00	55.10	2	4,128	0.05%
2024/03/15	1	55.20	1	55.60	55.60	0	4,145	0.00%
2024/03/14	1	55.20	3.1	55.57	55.90	-2.1	4,091	-0.05%
2024/03/13	1	55.01	2.4	54.92	54.90	-1.3	4,071	-0.03%
2024/03/12	0	55.60	0	0.00	55.70	0	4,042	0.00%
2024/03/11	5	55.00	0	0.00	55.30	5	4,054	0.12%
2024/03/08	2	54.50	4	54.60	54.80	-2	4,076	-0.05%
2024/03/06	1	55.10	0	0.00	55.00	1	3,998	0.03%
2024/03/05	10	55.17	0	0.00	55.00	10	4,058	0.25%
2024/03/04	0	0.00	1.2	55.90	55.70	-1.2	4,026	-0.03%
2024/03/01	5	56.10	0	0.00	56.10	5	4,065	0.12%
2024/02/29	5	56.40	0	0.00	57.20	5	4,049	0.12%
2024/02/27	1	56.10	0	0.00	56.10	1	3,963	0.03%
2024/02/26	8	56.21	0	0.00	56.40	8	3,947	0.20%
2024/02/23	2	56.60	0	0.00	56.60	2	3,925	0.05%
2024/02/22	5	57.10	0	0.00	56.80	5	3,984	0.13%
2024/02/21	1	57.40	0	0.00	57.40	1	3,980	0.03%
2024/02/20	0	0.00	1	58.00	57.90	-1	4,012	-0.02%
2024/02/19	2	58.10	0	0.00	58.10	2	4,096	0.05%
2024/02/15	1.2	56.53	0	0.00	56.50	1.2	4,172	0.03%
2024/02/05	10	57.20	0	0.00	57.10	10	4,077	0.25%
2024/01/30	0	0.00	2	57.50	56.80	-2	4,045	-0.05%
2024/01/26	0	0.00	0	57.70	57.70	0	4,057	0.00%
2024/01/25	10	56.60	0.3	56.70	56.60	9.7	4,031	0.24%
2024/01/24	0	0.00	3	56.40	56.80	-3	4,041	-0.07%
2024/01/23	1	55.60	0.4	56.00	55.70	0.6	4,043	0.01%
2024/01/22	6	55.70	0	0.00	55.60	6	4,008	0.15%
2024/01/19	2	56.00	0	0.00	55.90	2	3,970	0.05%
2024/01/18	7	55.84	15	56.06	55.80	-8	3,962	-0.20%
2024/01/17	5	55.80	50	55.90	55.80	-45	3,929	-1.15%
2024/01/16	5.1	57.22	101	57.10	57.00	-95.9	3,771	-2.54%	大賣/
2024/01/15	7	59.93	1	59.90	59.70	6	3,487	0.17%
2024/01/12	2	60.25	0	0.00	60.10	2	3,487	0.06%
2024/01/10	0.1	60.60	25	60.40	60.30	-24.9	3,706	-0.67%
2024/01/09	0	0.00	25	60.90	60.80	-25	3,701	-0.68%
2024/01/08	1	61.20	8	61.30	61.00	-7	3,740	-0.19%
2024/01/03	2	61.10	0	0.00	61.10	2	3,849	0.05%
2023/12/29	1	62.50	0	0.00	62.30	1	3,809	0.03%
2023/12/28	0.2	62.50	2	62.30	62.80	-1.8	3,845	-0.05%
2023/12/25	0.2	61.60	6	61.40	61.50	-5.8	3,797	-0.15%
2023/12/22	2	61.75	0	0.00	61.40	2	3,852	0.05%
2023/12/20	4	62.50	0	0.00	63.00	4	3,762	0.11%
2023/12/19	0	0.00	50	62.90	62.80	-50	3,695	-1.35%
2023/12/18	1	63.20	0	0.00	63.50	1	3,728	0.03%
2023/12/05	1	63.50	0	0.00	64.00	1	3,758	0.03%
2023/12/04	1	64.00	0	0.00	63.70	1	3,734	0.03%
2023/11/30	2	64.20	0	0.00	64.20	2	3,725	0.05%
2023/11/24	4	63.70	0	0.00	64.00	4	3,727	0.11%
2023/11/21	0	0.00	8	64.51	65.00	-8	3,766	-0.21%
2023/11/20	1	64.00	0	0.00	63.80	1	3,747	0.03%
2023/11/17	1	64.20	0	0.00	64.20	1	3,776	0.03%
2023/11/16	0.5	64.30	1	64.80	65.00	-0.5	3,822	-0.01%
2023/11/14	0.1	62.60	0	0.00	62.60	0.1	3,811	0.00%
2023/11/10	0.1	62.80	0	0.00	62.60	0.1	4,115	0.00%
2023/11/09	0.3	63.10	0	62.80	62.80	0.3	4,214	0.01%
2023/11/08	0	0.00	1	62.50	62.80	-1	4,229	-0.02%
2023/11/07	1	63.20	4	63.20	63.20	-3	4,223	-0.07%
2023/11/06	2	63.10	0	63.00	63.20	2	4,222	0.05%
2023/11/03	0	0.00	4	61.80	62.30	-4	4,165	-0.10%
2023/10/30	5	60.60	0	0.00	60.80	5	4,231	0.12%
2023/10/26	3	60.63	0	0.00	60.60	3	4,262	0.07%
2023/10/25	1	61.90	0	62.20	61.60	1	4,212	0.02%
2023/10/23	1	61.60	67	61.75	61.60	-66	4,212	-1.57%
2023/10/20	2	61.80	0	0.00	62.00	2	4,208	0.05%
2023/10/16	0	0.00	6	63.53	63.80	-6	3,978	-0.15%
2023/10/05	8	60.93	0	0.00	60.90	8	3,922	0.20%
2023/10/04	3	60.30	0	0.00	60.20	3	3,916	0.08%
2023/10/03	1	61.10	0	0.00	61.00	1	3,892	0.03%
2023/10/02	1	61.50	0	0.00	61.40	1	3,937	0.03%
2023/09/28	4	61.60	0	0.00	61.50	4	4,040	0.10%
2023/09/27	2	62.10	0	0.00	61.70	2	4,062	0.05%
2023/09/26	1	63.60	0	0.00	63.20	1	4,044	0.03%
2023/09/25	0	0.00	0.1	64.30	64.10	-0.1	4,040	0.00%
2023/09/19	1	63.60	0	0.00	64.10	1	4,061	0.02%
2023/09/18	1	64.20	0	0.00	64.30	1	4,046	0.02%
2023/09/15	0	0.00	4	65.53	65.80	-4	4,027	-0.10%
2023/09/14	0	0.00	8	65.68	66.00	-8	3,921	-0.20%
2023/09/13	1	64.70	0	0.00	65.10	1	3,854	0.03%
2023/09/08	1	63.40	0	0.00	63.50	1	3,869	0.03%
2023/09/04	0	0.00	0	63.71	64.40	0	3,870	0.00%
2023/09/01	0	0.00	41.6	62.91	63.30	-41.6	3,851	-1.08%
2023/08/25	1	60.70	0	0.00	60.70	1	3,740	0.03%
2023/08/24	1	60.80	0	0.00	60.70	1	3,740	0.03%
2023/08/22	3	60.40	0	0.00	60.50	3	3,662	0.08%
2023/08/18	0	0.00	1	60.80	62.10	-1	3,536	-0.03%
2023/08/17	1	62.00	0	0.00	62.00	1	3,448	0.03%
2023/08/16	60	62.17	0	0.00	62.80	60	3,251	1.85%
2023/08/15	2	63.85	0	0.00	63.60	2	3,197	0.06%
2023/08/14	4	64.50	0	0.00	64.60	4	3,138	0.13%
2023/08/10	1	66.20	0	0.00	65.90	1	3,190	0.03%
2023/08/09	0	0.00	1	65.90	66.20	-1	3,171	-0.03%
2023/08/08	1	65.70	0	0.00	65.40	1	3,182	0.03%
2023/08/07	1	66.50	0	0.00	66.50	1	3,151	0.03%
2023/08/04	0	0.00	10	67.11	67.00	-10	3,164	-0.32%
2023/08/02	1	65.30	1.1	65.43	65.40	-0.1	3,104	0.00%
2023/08/01	0	0.00	9	66.52	66.50	-9	3,078	-0.29%
2023/07/31	5	65.90	0	65.90	65.40	5	3,033	0.16%
2023/07/28	1	65.10	1	65.10	65.10	0	3,002	0.00%
2023/07/26	5	64.60	0	65.40	65.40	5	3,002	0.17%
2023/07/20	5	64.30	0.3	64.80	64.70	4.7	2,951	0.16%
2023/07/18	1	64.50	0	0.00	64.40	1	2,912	0.03%
2023/07/13	5	64.70	0	0.00	64.10	5	2,844	0.18%
2023/07/12	1	64.30	0	0.00	64.30	1	2,811	0.04%
2023/07/11	1	64.10	0	0.00	64.20	1	2,804	0.04%
2023/07/10	5	63.60	0	0.00	63.60	5	2,789	0.18%
2023/07/07	0	63.80	0	0.00	63.70	0	2,762	0.00%
2023/07/06	8	64.36	0	0.00	64.40	8	2,708	0.30%
2023/07/05	4	65.75	1.9	65.94	65.60	2.1	2,585	0.08%
2023/07/04	6	66.42	0	0.00	66.30	6	2,515	0.24%
2023/07/03	2	67.10	0	0.00	67.00	2	2,466	0.08%
2023/06/30	2	67.15	0	0.00	67.10	2	2,459	0.08%
2023/06/29	0	67.90	0	0.00	67.60	0	2,423	0.00%
2023/06/28	11	67.77	0.7	68.00	67.60	10.3	2,399	0.43%
2023/06/20	1	67.80	0	0.00	67.90	1	2,392	0.04%
2023/06/19	0	0.00	2	67.90	67.80	-2	2,403	-0.08%
2023/06/16	1	68.10	0	0.00	68.00	1	2,375	0.04%
2023/06/13	1	68.80	1	68.90	68.60	0	2,435	0.00%
2023/06/08	1	68.90	0	0.00	68.80	1	2,438	0.04%
2023/06/07	1	69.50	0	0.00	69.50	1	2,496	0.04%
2023/05/24	0	0.00	50	69.59	70.00	-50	2,425	-2.06%
2023/05/23	0	0.00	1	70.30	70.10	-1	2,409	-0.04%
2023/05/19	0	0.00	3	70.13	70.30	-3	2,342	-0.13%
2023/05/18	1	69.40	7	69.49	69.90	-6	2,285	-0.26%
2023/05/17	3	69.03	5	69.60	69.70	-2	2,266	-0.09%
2023/05/16	0	0.00	1	69.00	69.10	-1	2,201	-0.05%
2023/05/15	0	0.00	4	67.30	67.80	-4	2,182	-0.18%
2023/05/10	1	68.10	0	0.00	68.40	1	2,209	0.05%
2023/05/08	1	68.60	0	0.00	68.40	1	2,206	0.05%
2023/05/03	1	68.70	0	0.00	68.80	1	2,242	0.04%
2023/04/25	1	68.70	1	68.70	68.80	0	2,467	0.00%
2023/04/11	1	69.90	3	69.93	70.00	-2	2,566	-0.08%
2023/04/07	3	69.07	0	0.00	69.40	3	2,544	0.12%
2023/03/31	1	69.20	0	0.00	69.10	1	2,542	0.04%
2023/03/30	0	0.00	10	69.60	69.40	-10	2,522	-0.40%
2023/03/29	0	0.00	1	69.40	69.80	-1	2,504	-0.04%
2023/03/27	1	68.80	0	0.00	69.40	1	2,505	0.04%
2023/03/16	2	67.20	0	0.00	67.50	2	2,565	0.08%
2023/03/15	1	68.00	0	0.00	68.00	1	2,552	0.04%
2023/03/13	1	68.60	0	0.00	69.10	1	2,525	0.04%
2023/03/10	5	69.58	0	0.00	69.40	5	2,508	0.20%
2023/03/09	6	70.27	0	0.00	70.20	6	2,493	0.24%
2023/03/07	0	0.00	2	70.85	70.90	-2	2,551	-0.08%
2023/03/06	0	0.00	6	70.33	70.90	-6	2,582	-0.23%
2023/03/02	2	70.50	0	0.00	70.40	2	2,654	0.08%
2023/03/01	0	0.00	0	70.70	70.50	0	2,675	0.00%
2023/02/24	1	71.20	0	0.00	71.20	1	2,682	0.04%
2023/02/23	0	0.00	4	71.85	71.90	-4	2,671	-0.15%
2023/02/22	1	71.30	0	0.00	71.60	1	2,671	0.04%
2023/02/15	1	71.00	0	0.00	71.00	1	2,974	0.03%
2023/02/14	2	71.50	1	71.80	71.40	1	2,974	0.03%
2023/02/10	1	70.50	0	0.00	70.90	1	3,019	0.03%
2023/02/09	1	71.00	0	0.00	70.90	1	3,030	0.03%
2023/02/06	4	71.20	0	0.00	71.00	4	3,030	0.13%
2023/02/03	1	71.40	0	0.00	71.50	1	3,035	0.03%
2023/02/02	3	71.87	0	0.00	72.00	3	3,065	0.10%
2023/01/31	1	73.30	0	0.00	72.20	1	3,119	0.03%
2023/01/30	0	0.00	6	72.83	74.00	-6	3,078	-0.19%
2023/01/17	0	0.00	1	72.70	72.60	-1	3,002	-0.03%
2023/01/16	1	72.50	0.3	72.80	72.90	0.7	3,007	0.02%
2023/01/13	0	0.00	1	72.50	72.40	-1	2,984	-0.03%
2023/01/11	1	71.50	0	0.00	71.20	1	3,105	0.03%
2023/01/10	0	0.00	1	73.10	72.50	-1	3,120	-0.03%
2023/01/09	1	73.00	22	72.70	73.50	-21	3,119	-0.67%
2023/01/05	0	0.00	2	71.20	70.90	-2	3,149	-0.06%
2023/01/03	2	69.30	2	70.10	70.50	0	3,257	0.00%
2022/12/27	0	0.00	2	71.00	70.80	-2	3,307	-0.06%
2022/12/20	3	69.77	0	0.00	69.20	3	3,547	0.08%
2022/12/16	2	70.65	0	0.00	70.80	2	3,580	0.06%
2022/12/15	0	0.00	1	71.90	71.60	-1	3,561	-0.03%
2022/12/14	1	71.50	2	71.90	71.50	-1	3,577	-0.03%
2022/12/13	1	70.40	0	0.00	70.40	1	3,554	0.03%
2022/12/12	1	70.60	0	0.00	71.00	1	3,533	0.03%
2022/12/09	2	70.90	0	0.00	70.90	2	3,604	0.06%
2022/12/08	2	71.20	1	72.10	71.10	1	3,599	0.03%
2022/12/05	1	74.30	0	0.00	74.10	1	3,565	0.03%
2022/12/02	2	74.80	0	0.00	74.50	2	3,566	0.06%
2022/12/01	0	0.00	0.1	75.40	75.40	-0.1	3,609	0.00%
2022/11/30	0	0.00	6	76.10	76.10	-6	3,573	-0.17%
2022/11/28	0	0.00	5	72.80	73.40	-5	3,502	-0.14%
2022/11/25	0	0.00	5	73.60	74.00	-5	3,537	-0.14%
2022/11/24	0	0.00	2	73.20	73.80	-2	3,513	-0.06%
2022/11/22	2	72.10	0	0.00	72.50	2	3,524	0.06%
2022/11/17	0	0.00	5	73.10	72.90	-5	3,464	-0.14%
2022/11/16	3	73.17	0	0.00	73.30	3	3,473	0.09%
2022/11/15	1	73.40	1	74.00	74.40	0	3,422	0.00%
2022/11/14	1	73.40	0	0.00	74.00	1	3,372	0.03%
2022/11/11	0	0.00	2	72.35	72.50	-2	3,289	-0.06%
2022/11/10	0	0.00	1	70.40	70.80	-1	3,235	-0.03%
2022/11/07	0	0.00	151	69.31	69.80	-151	3,210	-4.70%	大賣/鉅額交易
2022/11/04	0	0.00	64	69.08	69.10	-64	3,209	-1.99%
2022/11/03	0	0.00	36	69.06	68.70	-36	3,219	-1.12%
2022/11/01	0	0.00	50	69.50	69.60	-50	3,194	-1.57%
2022/10/31	0	0.00	1	68.70	69.50	-1	3,193	-0.03%
2022/10/28	2	68.40	0	0.00	67.70	2	3,223	0.06%
2022/10/27	0	0.00	3	69.30	69.00	-3	3,216	-0.09%
2022/10/26	3	69.00	0	0.00	69.00	3	3,218	0.09%
2022/10/21	3	68.00	0	0.00	68.00	3	3,189	0.09%
2022/10/20	0	0.00	7	68.40	67.90	-7	3,193	-0.22%
2022/10/17	0	0.00	2	65.20	66.50	-2	3,150	-0.06%
2022/10/13	2	65.60	0	0.00	65.40	2	3,295	0.06%
2022/09/30	0	0.00	5	68.82	69.10	-5	3,837	-0.13%
2022/09/29	0	0.00	2	68.40	68.80	-2	3,826	-0.05%
2022/09/26	1	67.30	0	0.00	67.80	1	3,943	0.03%
2022/09/22	1	67.30	0	0.00	67.70	1	4,047	0.02%
2022/09/19	0	0.00	11	67.40	67.40	-11	4,402	-0.25%
2022/09/14	1	68.30	0	0.00	68.10	1	4,484	0.02%
2022/09/13	0	0.00	24	69.36	69.50	-24	4,516	-0.53%
2022/09/12	0	0.00	1	69.20	69.30	-1	4,541	-0.02%
2022/09/08	7	67.40	6	67.58	68.10	1	4,586	0.02%
2022/09/06	0	0.00	3	68.20	68.20	-3	4,676	-0.06%
2022/09/02	2	67.15	0	0.00	67.00	2	4,785	0.04%
2022/09/01	4	67.27	0	0.00	67.50	4	4,805	0.08%
2022/08/31	0	0.00	1	68.50	68.70	-1	4,821	-0.02%
2022/08/30	2	68.30	0	0.00	68.40	2	4,812	0.04%
2022/08/29	1.1	68.61	0	0.00	68.60	1.1	4,797	0.02%
2022/08/26	1	70.30	0	0.00	69.90	1	4,776	0.02%
2022/08/25	0	0.00	101	70.30	70.20	-101	4,800	-2.10%	大賣/鉅額交易
2022/08/24	5	70.00	0	0.00	69.70	5	4,810	0.10%
2022/08/19	1	69.60	0	0.00	70.30	1	5,316	0.02%
2022/08/16	1	70.20	0	70.20	70.00	1	5,402	0.02%
2022/08/15	7	70.26	0	0.00	70.50	7	5,438	0.13%
2022/08/12	6	70.00	1	70.00	70.00	5	5,487	0.09%
2022/08/11	9	69.30	1	69.00	69.30	8	5,491	0.15%
2022/08/10	1	67.80	0	0.00	68.30	1	5,530	0.02%
2022/08/04	2	68.40	0	0.00	69.00	2	5,669	0.04%
2022/08/03	1	68.60	21	69.04	69.30	-20	5,633	-0.36%
2022/08/02	1	68.60	0	0.00	68.90	1	5,637	0.02%
2022/07/29	0	0.00	1	69.80	70.00	-1	5,627	-0.02%
2022/07/27	0	0.00	1	68.90	68.70	-1	5,588	-0.02%
2022/07/25	0	0.00	2	68.35	68.90	-2	5,547	-0.04%
2022/07/22	0	0.00	2	67.75	67.80	-2	5,591	-0.04%
2022/07/21	1	66.60	0	0.00	67.70	1	5,545	0.02%
2022/07/20	301	66.87	3	66.80	66.80	298	5,537	5.38%	大買/鉅額交易
2022/07/19	3	66.57	0	0.00	66.50	3	5,517	0.05%
2022/07/15	1	65.60	0	0.00	65.60	1	5,469	0.02%
2022/07/13	0	0.00	2	66.60	66.30	-2	5,517	-0.04%
2022/07/12	102	64.60	0	0.00	64.60	102	5,386	1.89%	大買/鉅額交易
2022/07/11	0	0.00	2	69.60	69.50	-2	5,157	-0.04%
2022/07/08	0	0.00	2	70.30	70.10	-2	5,154	-0.04%
2022/07/07	0	0.00	1	69.90	70.70	-1	5,095	-0.02%
2022/07/06	1	71.20	1	71.20	71.20	0	5,061	0.00%
2022/07/01	21	73.62	0	0.00	73.70	21	4,933	0.43%
2022/06/30	2	75.10	0	0.00	74.70	2	4,919	0.04%
2022/06/29	20	76.00	0	0.00	76.30	20	4,856	0.41%
2022/06/28	1	77.70	1	77.60	76.80	0	4,802	0.00%
2022/06/27	1	81.70	0	0.00	81.50	1	4,712	0.02%
2022/06/24	0	0.00	3	81.23	81.40	-3	4,602	-0.07%
2022/06/23	1	80.50	0	0.00	80.60	1	4,571	0.02%
2022/06/21	0.9	81.00	0	0.00	81.20	0.9	4,575	0.02%
2022/06/20	0.3	80.00	1	80.50	80.00	-0.7	4,572	-0.02%
2022/06/16	1	81.70	1	82.00	81.50	0	4,496	0.00%
2022/06/14	0	0.00	1	81.70	81.40	-1	4,522	-0.02%
2022/06/13	1	80.60	0	0.00	81.30	1	4,531	0.02%
2022/06/09	0	0.00	1.2	82.30	82.40	-1.2	4,497	-0.03%
2022/06/01	0	0.00	1	81.70	81.70	-1	4,675	-0.02%
2022/05/31	0	0.00	1	81.80	82.00	-1	4,704	-0.02%
2022/05/30	0	0.00	90	81.60	81.70	-90	4,399	-2.05%
2022/05/27	0	0.00	3	81.00	81.00	-3	4,339	-0.07%
2022/05/26	0	0.00	4	80.53	80.50	-4	4,318	-0.09%
2022/05/25	0	0.00	0	80.00	80.40	0	4,348	0.00%
2022/05/05	1	79.90	0	0.00	79.70	1	4,120	0.02%
2022/05/03	0	0.00	1	79.90	80.00	-1	4,205	-0.02%
2022/04/29	0	0.00	1.4	79.55	79.90	-1.4	4,228	-0.03%
2022/04/28	5	79.10	7	79.90	79.90	-2	4,266	-0.05%
2022/04/27	0	0.00	0.1	79.70	79.10	-0.1	4,229	0.00%
2022/04/26	2	80.00	6.1	80.10	80.70	-4.1	4,223	-0.10%
2022/04/25	6.5	79.52	0	0.00	80.20	6.5	4,143	0.16%
2022/04/21	0	0.00	1	80.90	80.90	-1	3,986	-0.03%
2022/04/20	0	0.00	1	80.60	80.00	-1	3,933	-0.03%
2022/04/19	0	0.00	40	79.70	79.70	-40	3,826	-1.05%
2022/04/15	0	0.00	1	79.80	79.30	-1	3,837	-0.03%
2022/04/14	0	0.00	0.4	79.40	79.70	-0.4	3,845	-0.01%
2022/04/12	0	0.00	2	78.45	78.60	-2	3,835	-0.05%
2022/04/11	1	78.50	0	0.00	78.50	1	3,810	0.03%
2022/04/06	0	0.00	3	79.00	79.90	-3	3,729	-0.08%
2022/04/01	40	78.60	0	0.00	79.00	40	3,690	1.08%
2022/03/30	0	0.00	1	78.80	79.00	-1	3,613	-0.03%
2022/03/29	0.1	79.00	0	0.00	79.00	0.1	3,545	0.00%
2022/03/28	1	79.00	0	0.00	79.00	1	3,487	0.03%
2022/03/25	6	79.28	0.3	80.00	79.30	5.7	3,437	0.17%
2022/03/22	4	80.25	0	0.00	80.40	4	3,343	0.12%
2022/03/17	0	0.00	3	80.73	80.40	-3	3,278	-0.09%
2022/03/16	0	0.00	0.6	79.60	79.60	-0.6	3,199	-0.02%
2022/03/15	1	79.00	0	0.00	79.10	1	3,148	0.03%
2022/03/14	22	79.29	0	0.00	79.40	22	3,156	0.70%
2022/03/11	4	79.13	0	0.00	79.20	4	3,137	0.13%
2022/03/10	3	80.10	2.2	80.31	80.40	0.8	3,057	0.03%
2022/03/08	8	79.11	0	0.00	78.50	8	2,998	0.27%
2022/03/07	1	79.80	2	79.55	79.70	-1	2,921	-0.03%
2022/03/04	0	0.00	19	81.65	81.90	-19	2,972	-0.64%
2022/03/03	0	0.00	41	81.90	82.00	-41	2,961	-1.38%
2022/03/02	0	0.00	41	81.50	81.70	-41	2,999	-1.37%
2022/03/01	0	0.00	2	80.55	81.10	-2	2,958	-0.07%
2022/02/24	2	79.05	2.1	79.01	79.30	-0.1	2,832	0.00%
2022/02/23	0	0.00	1	79.60	80.10	-1	2,778	-0.04%
2022/02/22	2	79.60	0	0.00	79.90	2	2,788	0.07%
2022/02/18	1	81.10	0	0.00	80.60	1	2,783	0.04%
2022/02/17	1	81.10	0	0.00	81.10	1	2,808	0.04%
2022/02/16	0	0.00	1	80.40	80.60	-1	2,788	-0.04%
2022/02/15	2	80.10	0	0.00	79.60	2	2,804	0.07%
2022/02/11	2	80.30	0	0.00	80.60	2	2,842	0.07%
2022/02/10	3	80.10	0	0.00	80.70	3	2,884	0.10%
2022/02/08	0.1	80.20	2	79.95	79.90	-1.9	2,913	-0.07%
2022/02/07	0	0.00	1	79.90	80.10	-1	2,928	-0.03%
2022/01/26	1	78.70	0	0.00	78.80	1	2,914	0.03%
2022/01/25	2	78.00	0	0.00	78.60	2	2,948	0.07%
2022/01/21	2	79.20	0.3	79.40	79.20	1.7	2,949	0.06%
2022/01/20	2	79.90	0	0.00	79.80	2	2,933	0.07%
2022/01/19	6.1	80.07	0	0.00	79.90	6.1	2,960	0.21%
2022/01/18	1	80.50	0	0.00	80.50	1	2,965	0.03%
2022/01/17	1	80.80	17	80.43	80.50	-16	3,009	-0.53%
2022/01/14	3	80.80	1	80.90	80.90	2	3,052	0.07%
2022/01/13	0	0.00	3	81.67	81.70	-3	3,232	-0.09%
2022/01/12	1	81.20	0	0.00	81.40	1	3,247	0.03%
2022/01/07	0	0.00	8	81.10	80.60	-8	3,284	-0.24%
2022/01/06	2	80.70	0	0.00	81.00	2	3,301	0.06%
2022/01/05	1	80.30	2	80.85	80.90	-1	3,342	-0.03%
2022/01/04	5	80.42	0	0.00	80.50	5	3,497	0.14%
2022/01/03	6	80.85	0	0.00	80.80	6	3,533	0.17%
2021/12/29	0	0.00	2	80.90	81.00	-2	3,703	-0.05%
2021/12/27	2	80.20	0	0.00	80.70	2	3,790	0.05%
2021/12/24	0	0.00	2	80.50	80.40	-2	3,881	-0.05%
2021/12/23	0	0.00	2.5	80.28	80.40	-2.5	3,950	-0.06%
2021/12/20	1	78.80	0	0.00	78.80	1	4,123	0.02%
2021/12/16	1	79.20	0	0.00	79.00	1	4,108	0.02%
2021/12/15	40	79.20	0	0.00	79.30	40	4,182	0.96%
2021/12/13	2	79.75	0	0.00	79.80	2	4,264	0.05%
2021/12/10	1	80.00	0	0.00	80.00	1	4,289	0.02%
2021/12/06	1	78.90	0	0.00	79.70	1	4,255	0.02%
2021/12/02	2	79.50	0	0.00	79.70	2	4,258	0.05%
2021/12/01	2	78.70	0	0.00	79.40	2	4,260	0.05%
2021/11/30	24	79.12	0	0.00	78.10	24	4,272	0.56%
2021/11/29	3	79.20	0	0.00	79.30	3	4,134	0.07%
2021/11/26	5	79.82	10	79.50	79.40	-5	4,117	-0.12%
2021/11/25	0	0.00	1	80.20	80.10	-1	4,120	-0.02%
2021/11/23	1	80.20	0	0.00	80.10	1	4,174	0.02%
2021/11/22	1	80.20	1	80.50	80.20	0	4,184	0.00%
2021/11/19	0	0.00	0.3	80.90	80.80	-0.3	4,171	-0.01%
2021/11/18	2	80.90	1	81.20	81.10	1	4,187	0.02%
2021/11/17	1	80.70	0	0.00	81.00	1	4,171	0.02%
2021/11/16	0	0.00	0.1	81.40	81.10	-0.1	4,202	0.00%
2021/11/12	0	0.00	1	81.40	81.50	-1	4,249	-0.02%
2021/11/10	2	80.50	0	0.00	80.50	2	4,245	0.05%
2021/11/09	2	80.55	10	80.50	80.60	-8	4,233	-0.19%
2021/11/08	2.2	80.61	0	0.00	80.70	2.2	4,179	0.05%
2021/11/05	3	80.20	0	0.00	80.50	3	4,169	0.07%
2021/11/03	1	80.10	0	0.00	80.40	1	4,186	0.02%
2021/10/29	45	80.30	0	0.00	80.50	45	4,206	1.07%
2021/10/28	5.2	80.69	0	0.00	80.80	5.2	4,156	0.12%
2021/10/27	83	80.71	0	0.00	81.10	83	4,157	2.00%
2021/10/25	1	80.90	0	0.00	80.90	1	4,131	0.02%
2021/10/22	2	81.25	0	0.00	81.20	2	4,199	0.05%
2021/10/20	11	81.61	0	0.00	82.20	11	4,137	0.27%
2021/10/19	1	82.00	0	0.00	82.00	1	4,113	0.02%
2021/10/18	1	82.50	0	0.00	82.30	1	4,098	0.02%
2021/10/14	40	82.20	0	0.00	82.10	40	4,171	0.96%
2021/10/13	2	82.70	5	83.60	82.40	-3	4,189	-0.07%
2021/10/12	3	82.57	0	0.00	83.10	3	4,141	0.07%
2021/10/08	1	84.40	3.2	84.48	84.40	-2.2	4,024	-0.05%
2021/10/07	0	0.00	3.2	84.38	84.20	-3.2	4,020	-0.08%
2021/10/06	4	83.40	41	83.40	83.50	-37	3,963	-0.93%
2021/10/01	42	81.92	3	81.87	82.00	39	3,923	0.99%
2021/09/30	1	83.00	1	83.70	83.90	0	3,882	0.00%
2021/09/29	11	83.37	14	84.19	83.50	-3	3,875	-0.08%
2021/09/28	0	0.00	43	84.18	84.40	-43	3,867	-1.11%
2021/09/27	4	83.40	46	83.15	83.70	-42	3,969	-1.06%
2021/09/23	1	80.90	2	81.30	81.30	-1	4,011	-0.02%
2021/09/22	63.2	80.14	0	0.00	80.50	63.2	4,018	1.57%
2021/09/17	2	83.00	5	83.44	82.30	-3	3,947	-0.08%
2021/09/16	3	83.20	41	83.80	83.50	-38	3,894	-0.98%
2021/09/14	0	0.00	2	82.90	83.20	-2	3,931	-0.05%
2021/09/07	2	82.15	6	82.45	82.70	-4	4,220	-0.09%
2021/09/06	45	82.16	1.9	82.52	82.20	43.1	4,240	1.02%
2021/09/03	0	0.00	46	82.80	83.00	-46	4,247	-1.08%
2021/09/02	2	82.30	0	0.00	81.90	2	4,260	0.05%
2021/09/01	4	82.80	0	0.00	83.10	4	4,298	0.09%
2021/08/31	1	83.00	1	84.10	84.10	0	4,317	0.00%
2021/08/30	0	0.00	60	83.22	83.90	-60	4,287	-1.40%
2021/08/27	0	0.00	43	82.02	82.50	-43	4,292	-1.00%
2021/08/26	1	80.70	1	80.90	80.70	0	4,347	0.00%
2021/08/25	0	0.00	40	81.45	81.60	-40	4,448	-0.90%
2021/08/24	0	0.00	3	80.73	81.30	-3	4,496	-0.07%
2021/08/20	32	79.43	0	0.00	79.10	32	4,599	0.70%
2021/08/19	23	80.20	0	0.00	80.20	23	4,678	0.49%
2021/08/17	2	81.65	0	0.00	81.50	2	4,733	0.04%
2021/08/13	2	81.70	0	0.00	81.70	2	4,798	0.04%
2021/08/12	0	0.00	2	82.45	82.70	-2	4,840	-0.04%
2021/08/10	1	82.50	1	82.10	82.00	0	4,936	0.00%
2021/08/09	2	82.70	2	83.30	83.00	0	5,062	0.00%
2021/08/06	2	83.30	64	83.61	83.70	-62	5,090	-1.22%
2021/08/05	0	0.00	5	83.10	83.10	-5	5,154	-0.10%
2021/08/04	1	82.80	1	83.30	83.10	0	5,345	0.00%
2021/08/03	1	82.50	1	83.10	83.10	0	5,428	0.00%
2021/08/02	1	83.20	2	83.00	83.30	-1	5,497	-0.02%
2021/07/30	0	0.00	1	82.50	82.20	-1	5,650	-0.02%
2021/07/28	1	79.80	0	0.00	81.20	1	5,801	0.02%
2021/07/27	1.1	80.74	1	81.30	80.60	0.1	5,853	0.00%
2021/07/26	36	83.34	0	0.00	83.20	36	5,844	0.62%
2021/07/23	11	84.85	2	84.90	84.20	9	5,819	0.15%
2021/07/22	0	0.00	1	84.00	84.20	-1	5,862	-0.02%
2021/07/21	32	82.72	1	83.00	82.90	31	5,936	0.52%
2021/07/20	64	83.35	0	0.00	83.30	64	5,925	1.08%
2021/07/19	82	84.44	0	0.00	85.00	82	5,918	1.39%
2021/07/16	1	85.80	1	85.60	85.70	0	6,017	0.00%
2021/07/15	1	85.30	0	0.00	85.30	1	6,114	0.02%
2021/07/14	0	0.00	2	85.65	85.90	-2	6,211	-0.03%
2021/07/13	1.1	85.12	1	85.50	85.40	0.1	6,460	0.00%
2021/07/12	1	85.50	1	85.20	85.00	0	6,581	0.00%
2021/07/09	83	84.57	1	84.30	85.10	82	6,707	1.22%
2021/07/07	1	85.80	2	85.80	85.80	-1	6,778	-0.01%
2021/07/02	6	86.97	76	86.91	85.10	-70	6,888	-1.02%
2021/07/01	1	84.40	101	85.68	85.00	-100	6,789	-1.47%	大賣/
2021/06/30	23	84.56	0	0.00	84.70	23	6,742	0.34%
2021/06/29	0	0.00	5	84.70	84.60	-5	6,760	-0.07%
2021/06/25	0	0.00	21	84.80	84.60	-21	6,794	-0.31%
2021/06/23	1	84.00	0	0.00	84.50	1	6,814	0.01%
2021/06/22	1	83.50	0	0.00	83.30	1	6,792	0.01%
2021/06/21	3	82.41	0	0.00	82.80	3	6,806	0.04%
2021/06/18	133.1	83.64	0	0.00	83.30	133.1	6,803	1.96%	大買/鉅額交易
2021/06/16	0	0.00	1.1	86.01	86.10	-1.1	6,907	-0.02%
2021/06/15	40	85.20	0	0.00	85.20	40	6,967	0.57%
2021/06/09	2	85.25	2	85.65	85.60	0	7,140	0.00%
2021/06/08	1	86.70	0	0.00	86.40	1	7,132	0.01%
2021/06/07	3	87.40	2	87.45	87.60	1	7,242	0.01%
2021/06/04	12	87.48	2	87.40	87.70	10	7,251	0.14%
2021/06/03	3	89.13	0	0.00	88.50	3	7,285	0.04%
2021/06/02	0	0.00	1	89.30	88.90	-1	7,395	-0.01%
2021/06/01	0	0.00	40	87.20	87.20	-40	7,390	-0.54%
2021/05/31	1	85.00	24	86.32	85.60	-23	7,517	-0.31%
2021/05/28	0	0.00	21	85.40	85.40	-21	7,599	-0.28%
2021/05/27	21	83.72	1	84.70	84.70	20	7,607	0.26%
2021/05/26	1	84.50	0	0.00	84.50	1	7,760	0.01%
2021/05/25	0.1	85.40	45	86.19	85.40	-44.9	7,989	-0.56%
2021/05/24	1.1	83.72	0	0.00	83.70	1.1	8,031	0.01%
2021/05/21	0	0.00	1	85.20	84.20	-1	8,167	-0.01%
2021/05/19	0	0.00	2	84.30	83.70	-2	8,130	-0.02%
2021/05/18	4	83.33	100	83.35	83.60	-96	8,139	-1.18%
2021/05/17	81	80.54	2	80.90	80.90	79	8,238	0.96%
2021/05/14	10	83.40	45	83.44	82.90	-35	8,149	-0.43%
2021/05/13	94	81.94	25	82.32	81.50	69	8,098	0.85%
2021/05/12	101	84.68	20	87.65	83.60	81	7,984	1.01%	大買/
2021/05/11	24	89.60	10	90.60	89.10	14	7,814	0.18%
2021/05/10	0	0.00	1	91.30	91.60	-1	7,731	-0.01%
2021/05/07	2	91.80	24	91.76	90.70	-22	7,767	-0.28%
2021/05/06	2	93.15	20	92.90	94.00	-18	7,655	-0.24%
2021/05/05	0	0.00	5	91.62	91.10	-5	7,561	-0.07%
2021/05/04	1	89.60	0	0.00	89.60	1	7,555	0.01%
2021/05/03	1	90.30	0	0.00	90.30	1	7,443	0.01%
2021/04/29	2	91.05	0	0.00	90.90	2	7,436	0.03%
2021/04/28	3	91.97	2.1	91.62	91.90	0.9	7,453	0.01%
2021/04/26	0.1	92.20	2	92.40	93.00	-1.9	7,511	-0.03%
2021/04/23	1	92.80	1	92.99	92.80	0	7,549	0.00%
2021/04/22	0	0.00	1	94.50	93.20	-1	7,563	-0.01%
2021/04/20	15	94.70	0	0.00	94.80	15	7,421	0.20%
2021/04/19	0	0.00	5	94.64	95.20	-5	7,363	-0.07%
2021/04/16	2	91.80	7	91.57	92.00	-5	7,156	-0.07%
2021/04/15	1	90.00	3	89.83	90.10	-2	7,145	-0.03%
2021/04/14	0	0.00	5	88.18	88.30	-5	7,133	-0.07%
2021/04/13	4	88.75	0.1	89.16	88.40	3.9	7,141	0.06%
2021/04/12	10	89.80	10	88.82	88.60	0	7,135	0.00%
2021/04/09	0	0.00	14.1	87.86	88.50	-14.1	7,101	-0.20%
2021/04/08	0	0.00	4	87.00	87.30	-4	7,170	-0.06%
2021/04/01	5	87.10	11	87.01	87.00	-6	7,467	-0.08%
2021/03/30	0.2	87.60	2	87.40	87.70	-1.8	7,437	-0.02%
2021/03/29	0	0.00	101	87.60	87.90	-101	7,428	-1.36%	大賣/鉅額交易
2021/03/26	1	86.80	1	87.40	87.20	0	7,501	0.00%
2021/03/24	0	0.00	3	86.20	85.10	-3	7,679	-0.04%
2021/03/23	0	0.00	1	86.50	86.10	-1	7,694	-0.01%
2021/03/22	0	0.00	2.1	86.05	86.20	-2.1	7,707	-0.03%
2021/03/19	26	85.28	0	0.00	84.20	26	7,703	0.34%
2021/03/18	0	0.00	1	87.80	87.00	-1	7,486	-0.01%
2021/03/17	0	0.00	2	87.60	86.90	-2	7,424	-0.03%
2021/03/16	1	87.20	129	87.31	87.90	-128	7,400	-1.73%	大賣/鉅額交易
2021/03/15	4	88.40	0	0.00	88.10	4	7,381	0.05%
2021/03/12	2	88.55	7	89.27	89.50	-5	7,371	-0.07%
2021/03/11	10	89.26	2	90.10	89.00	8	7,410	0.11%
2021/03/10	106	88.65	0	0.00	88.80	106	7,383	1.44%	大買/鉅額交易
2021/03/09	1	87.80	0	0.00	88.50	1	7,416	0.01%
2021/03/08	128	89.76	0	0.00	88.00	128	7,419	1.73%	大買/鉅額交易
2021/03/04	1	87.10	23	88.06	88.30	-22	7,470	-0.29%
2021/03/03	0	0.00	21	87.41	87.90	-21	7,377	-0.28%
2021/03/02	2	87.45	1	87.00	86.30	1	7,311	0.01%
2021/02/26	1	86.00	0	0.00	86.00	1	7,282	0.01%
2021/02/25	0	0.00	11	87.96	88.60	-11	7,071	-0.16%
2021/02/24	2.9	86.62	1	86.30	85.90	1.9	6,902	0.03%
2021/02/23	1	85.80	7	84.91	85.40	-6	6,857	-0.09%
2021/02/22	1	83.50	0	0.00	83.30	1	6,808	0.01%
2021/02/19	0	0.00	1	82.80	83.00	-1	7,027	-0.01%
2021/02/18	0	0.00	3	83.37	83.30	-3	7,111	-0.04%
2021/02/17	0	0.00	21	82.36	83.50	-21	7,264	-0.29%
2021/02/05	7	80.10	0	0.00	79.90	7	7,200	0.10%
2021/02/04	0	0.00	10.1	80.30	80.50	-10.1	7,317	-0.14%
2021/02/03	0	0.00	2	80.40	80.90	-2	7,658	-0.03%
2021/02/02	10	79.50	0	0.00	79.40	10	7,894	0.13%
2021/02/01	1	77.40	3	78.23	78.10	-2	7,932	-0.03%
2021/01/29	2	77.95	0	0.00	77.40	2	7,936	0.03%
2021/01/28	3.1	79.49	0	0.00	79.50	3.1	7,859	0.04%
2021/01/27	2	80.50	0	0.00	80.10	2	7,863	0.03%
2021/01/21	1	81.60	1	82.00	80.90	0	7,803	0.00%
2021/01/20	22	81.57	1	81.80	81.00	21	7,748	0.27%
2021/01/19	1	82.90	4	83.05	83.10	-3	7,614	-0.04%
2021/01/18	1	82.10	0	0.00	82.10	1	7,650	0.01%
2021/01/15	3	84.63	1	84.30	83.90	2	7,588	0.03%
2021/01/13	2	86.05	0	0.00	85.90	2	7,556	0.03%
2021/01/12	0	0.00	2	85.95	85.50	-2	7,542	-0.03%
2021/01/11	0	0.00	22	85.99	86.30	-22	7,482	-0.29%
2021/01/08	0	0.00	1	86.50	86.30	-1	7,443	-0.01%
2021/01/07	1	85.80	16	84.91	85.80	-15	7,358	-0.20%
2021/01/06	0	0.00	3	83.53	83.30	-3	7,235	-0.04%
2021/01/05	5	83.78	10	83.57	83.30	-5	7,177	-0.07%
2021/01/04	1	84.90	1	85.00	84.60	0	7,178	0.00%
2020/12/31	7	85.03	10	84.68	84.70	-3	7,087	-0.04%
2020/12/30	4	83.50	50.1	83.52	84.50	-46.1	6,929	-0.67%
2020/12/29	1.3	81.03	11	81.44	81.40	-9.7	6,700	-0.14%
2020/12/28	1.4	80.14	75	80.12	80.80	-73.6	6,613	-1.11%
2020/12/24	1	79.50	3	79.10	79.10	-2	6,570	-0.03%
2020/12/23	1.1	79.12	0	0.00	79.10	1.1	6,586	0.02%
2020/12/22	6	80.75	3	80.40	79.70	3	6,595	0.05%
2020/12/21	81	80.57	3	80.47	81.00	78	6,643	1.17%
2020/12/16	0	0.00	5	79.40	79.80	-5	6,563	-0.08%
2020/12/15	1	78.00	0	0.00	78.30	1	6,848	0.01%
2020/12/14	0	0.00	9	79.29	78.60	-9	6,835	-0.13%
2020/12/11	2	78.90	3	78.90	79.00	-1	6,829	-0.01%
2020/12/10	1	79.20	0	0.00	79.30	1	6,844	0.01%
2020/12/09	0	0.00	0	79.10	79.30	0	6,887	0.00%
2020/12/08	8	79.04	0	0.00	79.00	8	6,885	0.12%
2020/12/07	0	0.00	0	79.70	79.70	0	6,861	0.00%
2020/12/04	1	80.10	3	80.20	80.10	-2	6,826	-0.03%
2020/12/03	1	79.70	1	79.60	79.60	0	6,858	0.00%
2020/12/02	2	79.00	1	79.00	78.90	1	6,854	0.01%
2020/12/01	3	78.70	2	78.45	78.90	1	6,817	0.01%
2020/11/30	1	77.00	0	0.00	77.00	1	6,774	0.01%
2020/11/26	1	79.30	0	0.00	79.70	1	6,504	0.02%
2020/11/25	1	79.90	22	79.86	79.30	-21	6,603	-0.32%
2020/11/24	2	79.36	1	78.70	78.90	1	6,564	0.01%
2020/11/23	0	0.00	3	80.03	80.00	-3	6,491	-0.05%
2020/11/20	1	79.50	9	79.80	79.80	-8	6,410	-0.12%
2020/11/19	0	0.00	3	79.83	79.80	-3	6,351	-0.05%
2020/11/18	3	79.33	32	79.57	79.40	-29	6,255	-0.46%
2020/11/17	0	0.00	1	77.90	78.00	-1	6,029	-0.02%
2020/11/16	8	77.81	12	77.87	77.80	-4	5,975	-0.07%
2020/11/12	0	0.00	2	77.10	76.90	-2	5,729	-0.03%
2020/11/11	4	76.45	68	75.85	78.00	-64	5,629	-1.14%
2020/11/10	2	74.00	39	74.10	74.20	-37	5,280	-0.70%
2020/11/09	0	0.00	3	72.13	71.90	-3	5,044	-0.06%
2020/11/06	3	71.00	8	71.11	71.20	-5	5,015	-0.10%
2020/11/05	0	0.00	2	71.10	71.30	-2	5,065	-0.04%
2020/11/04	1	71.00	16.5	71.21	71.00	-15.5	5,072	-0.30%
2020/11/03	3.1	70.40	1	70.20	70.40	2.1	5,047	0.04%
2020/10/30	12	68.73	0	0.00	68.80	12	5,087	0.24%
2020/10/29	5	68.92	0.2	69.20	68.70	4.8	5,060	0.09%
2020/10/27	0	0.00	2	70.15	70.30	-2	5,170	-0.04%
2020/10/26	1	70.20	7	70.33	70.30	-6	5,183	-0.12%
2020/10/20	0	0.00	2	69.05	69.00	-2	5,410	-0.04%
2020/10/16	10	69.70	3	69.70	69.00	7	5,415	0.13%
2020/10/14	0	0.00	6	69.50	68.80	-6	5,396	-0.11%
2020/10/13	21	68.12	17	68.84	69.30	4	5,404	0.07%
2020/10/12	0	0.00	3	69.70	70.00	-3	5,398	-0.06%
2020/10/08	1	69.00	0	0.00	69.20	1	5,371	0.02%
2020/10/07	0	0.00	15	69.00	68.80	-15	5,395	-0.28%
2020/10/05	11	68.90	0	0.00	68.50	11	5,517	0.20%
2020/09/29	1	67.60	1	68.10	67.80	0	5,596	0.00%
2020/09/28	2	67.50	0	0.00	67.50	2	5,668	0.04%
2020/09/25	7	67.04	0.1	67.70	67.50	6.9	5,700	0.12%
2020/09/24	4	66.98	50	66.80	66.80	-46	5,685	-0.81%
2020/09/23	1	68.10	0	0.00	68.00	1	5,564	0.02%
2020/09/22	5	68.46	0	0.00	68.30	5	5,702	0.09%
2020/09/21	0	0.00	4	70.38	70.20	-4	5,821	-0.07%
2020/09/18	1	69.00	7	70.34	69.70	-6	5,952	-0.10%
2020/09/17	0	0.00	14	68.20	68.20	-14	5,775	-0.24%
2020/09/16	1	68.00	6	68.15	68.30	-5	5,901	-0.08%
2020/09/14	14	68.00	0	0.00	68.30	14	6,159	0.23%
2020/09/11	5	68.42	1	68.80	68.80	4	6,120	0.07%
2020/09/10	16	69.51	0	0.00	69.20	16	6,133	0.26%
2020/09/09	1	69.50	0	0.00	69.80	1	6,183	0.02%
2020/09/08	0	0.00	5	70.78	70.60	-5	6,248	-0.08%
2020/09/07	6	68.87	2	68.95	69.00	4	6,211	0.06%
2020/09/03	1	67.60	24	68.37	68.20	-23	6,344	-0.36%
2020/09/02	1	68.00	0	0.00	67.60	1	6,405	0.02%
2020/09/01	1	67.50	0	0.00	68.00	1	6,522	0.02%
2020/08/31	5	68.22	20	70.00	67.80	-15	6,544	-0.23%
2020/08/25	4	69.80	2	70.00	69.80	2	6,630	0.03%
2020/08/24	40	69.70	0	0.00	69.50	40	6,760	0.59%
2020/08/21	1	69.90	0	0.00	70.00	1	6,793	0.01%
2020/08/20	3	69.53	42	70.90	69.30	-39	6,776	-0.58%
2020/08/19	1	71.20	0	0.00	71.20	1	6,763	0.01%
2020/08/18	1	71.90	0	0.00	72.00	1	6,828	0.01%
2020/08/17	0	0.00	42	71.91	72.30	-42	6,891	-0.61%
2020/08/14	0	0.00	4	71.40	71.50	-4	6,878	-0.06%
2020/08/13	0	0.00	1	70.90	71.40	-1	6,919	-0.01%
2020/08/12	1	70.10	0	0.00	70.70	1	6,980	0.01%
2020/08/11	1	71.10	3	71.13	71.00	-2	6,991	-0.03%
2020/08/10	0	0.00	8	70.75	70.70	-8	6,966	-0.11%
2020/08/07	1	69.20	5	69.28	69.10	-4	6,985	-0.06%
2020/08/06	1	68.50	6	69.15	68.60	-5	6,972	-0.07%
2020/08/05	3	67.77	1	68.10	68.20	2	7,000	0.03%
2020/08/04	3.3	66.86	0	0.00	67.00	3.3	7,059	0.05%
2020/08/03	7	66.63	0	0.00	66.60	7	7,102	0.10%
2020/07/31	2	67.55	0	0.00	67.40	2	7,062	0.03%
2020/07/30	1.1	67.46	1	67.50	67.80	0.1	7,082	0.00%
2020/07/29	17	67.48	0	0.00	67.30	17	7,097	0.24%
2020/07/28	6	67.52	3	67.47	67.50	3	7,182	0.04%
2020/07/27	25	68.66	1	69.40	68.40	24	7,270	0.33%
2020/07/24	3	69.83	10	69.80	69.80	-7	7,267	-0.10%
2020/07/23	3	70.77	0	0.00	70.60	3	7,237	0.04%
2020/07/21	0	0.00	10.7	71.57	71.40	-10.7	7,343	-0.15%
2020/07/17	2	71.35	3.1	71.30	71.00	-1.1	7,470	-0.01%
2020/07/15	1	71.20	4	71.20	71.40	-3	7,591	-0.04%
2020/07/14	0	0.00	1.1	71.21	71.00	-1.1	7,625	-0.01%
2020/07/13	0	0.00	5	71.30	71.00	-5	7,686	-0.07%
2020/07/10	12	71.20	10	70.90	71.00	2	7,723	0.03%
2020/07/09	1	72.00	0	0.00	72.00	1	7,708	0.01%
2020/07/08	3	72.50	0	0.00	72.30	3	7,694	0.04%
2020/07/06	4	73.45	0	0.00	73.30	4	7,677	0.05%
2020/07/03	4	73.30	1	73.50	73.40	3	7,705	0.04%
2020/07/02	5	72.90	1	73.40	72.80	4	7,801	0.05%
2020/07/01	3	71.63	102	72.64	72.50	-99	7,861	-1.26%	大賣/
2020/06/30	35	75.36	3	75.47	75.70	32	7,763	0.41%
2020/06/29	21	74.90	7	74.80	75.00	14	7,660	0.18%
2020/06/24	12	75.64	4	75.60	75.50	8	7,519	0.11%
2020/06/23	0	0.00	1	75.20	75.00	-1	7,429	-0.01%
2020/06/19	6	73.27	0	0.00	73.10	6	7,323	0.08%
2020/06/18	3	73.60	0	0.00	73.80	3	7,230	0.04%
2020/06/17	3	73.80	0	0.00	73.90	3	7,346	0.04%
2020/06/16	1	73.60	0	0.00	73.90	1	7,547	0.01%
2020/06/12	2	74.10	5	73.46	74.20	-3	7,939	-0.04%
2020/06/11	13	75.35	19	76.16	75.30	-6	8,074	-0.07%
2020/06/10	7	77.09	0	0.00	77.10	7	8,114	0.09%
2020/06/09	5	76.90	2	77.00	77.00	3	8,344	0.04%
2020/06/08	28	76.51	19	76.03	76.80	9	8,429	0.11%
2020/06/04	1	75.60	2	75.10	75.10	-1	8,403	-0.01%
2020/06/03	1	74.10	43	74.06	74.90	-42	8,517	-0.49%
2020/06/02	0	0.00	80	73.10	73.20	-80	8,431	-0.95%
2020/05/29	5	71.84	0	0.00	72.00	5	8,442	0.06%
2020/05/28	2	71.95	0	0.00	72.00	2	8,344	0.02%
2020/05/26	1	73.00	0	0.00	72.70	1	8,444	0.01%
2020/05/22	22	72.57	3	72.70	72.20	19	8,514	0.22%
2020/05/20	1	73.00	0	0.00	73.20	1	8,456	0.01%
2020/05/19	0	0.00	41	73.50	73.20	-41	8,431	-0.49%
2020/05/18	11	72.34	0	0.00	72.10	11	8,353	0.13%
2020/05/15	2	72.50	1.1	72.60	72.30	0.9	8,326	0.01%
2020/05/14	43	72.61	0	0.00	72.60	43	8,281	0.52%
2020/05/12	43	73.50	3	73.40	73.40	40	8,200	0.49%
2020/05/11	4	74.65	42	75.42	74.70	-38	8,123	-0.47%
2020/05/08	15	73.71	0	0.00	73.70	15	8,029	0.19%
2020/05/07	3	72.70	4	72.85	72.80	-1	7,971	-0.01%
2020/05/06	17	72.94	0	0.00	72.60	17	7,925	0.21%
2020/05/05	50	73.29	0	0.00	72.80	50	7,947	0.63%
2020/05/04	4	73.05	5	73.26	72.90	-1	7,968	-0.01%
2020/04/30	2	75.90	115	75.23	75.90	-113	7,851	-1.44%	大賣/鉅額交易
2020/04/29	3	71.70	1	71.80	71.80	2	7,706	0.03%
2020/04/28	3	70.30	0	0.00	70.40	3	7,663	0.04%
2020/04/23	6	68.55	1	69.00	68.70	5	7,685	0.07%
2020/04/21	9	69.12	10	68.60	68.90	-1	7,531	-0.01%
2020/04/20	4	70.38	0	0.00	70.30	4	7,435	0.05%
2020/04/17	2	71.70	0	0.00	71.10	2	7,388	0.03%
2020/04/16	28	70.80	0	0.00	70.80	28	7,322	0.38%
2020/04/15	5	71.68	0	0.00	72.00	5	7,231	0.07%
2020/04/14	3	71.40	1	71.00	71.40	2	7,200	0.03%
2020/04/13	26	70.22	1	70.30	70.00	25	7,167	0.35%
2020/04/10	2	70.70	0	0.00	71.00	2	7,172	0.03%
2020/04/09	7	70.79	0	0.00	70.60	7	7,144	0.10%
2020/04/07	42	69.17	2	69.70	69.90	40	7,022	0.57%
2020/04/06	2	67.60	0	0.00	68.00	2	6,954	0.03%
2020/03/30	3	66.10	0.1	68.20	67.70	2.9	6,689	0.04%
2020/03/27	3.7	68.35	0	0.00	68.00	3.7	6,622	0.06%
2020/03/25	0	0.00	0	68.60	68.50	0	6,632	0.00%
2020/03/24	0	0.00	6	65.38	65.20	-6	6,555	-0.09%
2020/03/23	2	62.00	13	62.32	62.00	-11	6,519	-0.17%
2020/03/20	15.1	62.31	17	61.49	65.10	-1.9	6,384	-0.03%
2020/03/19	4	59.60	0	0.00	59.30	4	6,141	0.07%
2020/03/18	9	62.60	1	63.10	61.70	8	5,924	0.14%
2020/03/17	9	66.00	1	66.10	66.20	8	5,653	0.14%
2020/03/16	31	69.67	46	70.30	69.20	-15	5,448	-0.28%
2020/03/13	5	69.90	56	69.56	72.30	-51	5,261	-0.97%
2020/03/12	46	76.12	3	75.20	75.10	43	4,944	0.87%
2020/03/11	4	77.53	2	78.30	77.50	2	4,766	0.04%
2020/03/10	54	76.82	0	0.00	77.60	54	4,705	1.15%
2020/03/09	50	78.09	1	77.70	77.70	49	4,600	1.07%
2020/03/06	25	80.84	14	80.52	80.50	11	4,392	0.25%
2020/03/05	0	0.00	1	81.80	82.00	-1	4,357	-0.02%
2020/03/04	1	81.70	0	0.00	81.80	1	4,328	0.02%
2020/03/03	3	81.07	0	0.00	80.80	3	4,312	0.07%
2020/03/02	11	81.03	0	0.00	81.00	11	4,251	0.26%
2020/02/26	82	81.43	0	0.00	81.20	82	4,295	1.91%
2020/02/25	11	82.58	0	0.00	82.60	11	4,166	0.26%
2020/02/24	4	83.23	1	83.40	83.10	3	4,121	0.07%
2020/02/21	0	0.00	1	84.60	84.40	-1	4,092	-0.02%
2020/02/20	1	84.40	10	85.40	84.40	-9	4,128	-0.22%
2020/02/17	1.7	85.00	0	0.00	84.70	1.7	4,134	0.04%
2020/02/14	0	0.00	1	85.30	85.20	-1	4,164	-0.02%
2020/02/12	0	0.00	1	84.90	84.90	-1	4,204	-0.02%
2020/02/11	10	84.20	0	0.00	83.90	10	4,218	0.24%
2020/02/10	1	83.70	1	83.90	83.90	0	4,240	0.00%
2020/02/07	1	83.00	0	0.00	84.00	1	4,269	0.02%
2020/02/06	2	83.55	1	84.90	84.30	1	4,328	0.02%
2020/02/05	22	82.52	11	82.20	82.50	11	4,278	0.26%
2020/02/04	12	83.85	0	0.00	83.50	12	4,207	0.29%
2020/02/03	2	83.30	1	84.00	83.80	1	4,208	0.02%
2020/01/31	1	84.70	0.1	85.50	84.90	0.9	4,171	0.02%
2020/01/30	9	85.23	0	0.00	84.70	9	4,124	0.22%
2020/01/20	2	88.60	0	0.00	88.20	2	3,939	0.05%
2020/01/17	1	87.70	0.1	88.00	88.00	1	3,937	0.02%
2020/01/15	4	87.65	0	0.00	87.30	4	4,006	0.10%
2020/01/14	1	87.50	1	87.60	87.90	0	4,011	0.00%
2020/01/10	1	87.00	0	0.00	87.10	1	4,008	0.02%
2020/01/09	0	0.00	1	87.00	87.20	-1	4,019	-0.02%
2020/01/08	4	86.83	0	0.00	86.60	4	4,066	0.10%
2020/01/07	3	87.73	1	87.70	87.40	2	4,027	0.05%
2020/01/06	0	0.00	1	88.50	88.50	-1	4,002	-0.02%
2020/01/03	31	88.18	0	0.00	88.60	31	4,008	0.77%
2020/01/02	17	87.61	0	0.00	87.70	17	4,006	0.42%
2019/12/31	3	87.97	0	0.00	87.50	3	3,986	0.08%
2019/12/30	4	88.55	6	89.30	88.00	-2	3,985	-0.05%
2019/12/27	1	89.10	4	89.08	89.10	-3	3,972	-0.08%
2019/12/24	0	0.00	15	89.41	89.00	-15	4,071	-0.37%
2019/12/23	1	89.00	0	0.00	89.40	1	4,086	0.02%
2019/12/20	20	88.90	1	88.90	88.90	19	4,095	0.46%
2019/12/19	1	88.00	0	0.00	88.00	1	4,049	0.02%
2019/12/18	1	87.90	1	88.20	88.30	0	4,047	0.00%
2019/12/12	1	86.93	3	86.97	87.60	-2	4,072	-0.05%
2019/12/11	3	86.47	1	86.40	86.70	2	4,204	0.05%
2019/12/10	2	86.50	0	87.00	86.70	2	4,215	0.05%
2019/12/09	2	86.65	0	0.00	86.50	2	4,258	0.05%
2019/12/05	1	86.70	1	86.70	86.60	0	4,293	0.00%
2019/12/03	1	87.00	0	0.00	87.00	1	4,345	0.02%
2019/12/02	5	86.80	0	0.00	87.00	5	4,392	0.11%
2019/11/29	23	87.57	0	0.00	87.30	23	4,415	0.52%
2019/11/28	1	87.70	1	88.00	87.70	0	4,408	0.00%
2019/11/27	3	88.17	0	0.00	88.30	3	4,457	0.07%
2019/11/26	11	88.47	1	88.70	88.10	10	4,463	0.22%
2019/11/25	6	87.65	0.3	87.90	87.80	5.7	4,310	0.13%
2019/11/22	6	86.97	0	0.00	87.40	6	4,417	0.14%
2019/11/20	21	86.69	0	0.00	86.50	21	4,467	0.47%
2019/11/19	5	87.00	0	87.50	87.00	5	4,468	0.11%
2019/11/15	0	0.00	1	87.30	87.40	-1	4,500	-0.02%
2019/11/14	0	0.00	0.1	87.70	87.50	-0.1	4,508	0.00%
2019/11/13	1	87.10	0	0.00	87.20	1	4,575	0.02%
2019/11/11	2	88.00	0	0.00	87.50	2	4,695	0.04%
2019/11/08	1	89.00	0	0.00	88.70	1	4,746	0.02%
2019/11/06	1	89.60	1	90.00	89.90	0	4,961	0.00%
2019/11/05	1	90.10	0	0.00	90.70	1	5,016	0.02%
2019/11/04	2.8	89.42	1	90.10	90.10	1.8	5,109	0.03%
2019/11/01	1	88.50	0	0.00	89.00	1	5,160	0.02%
2019/10/31	0	0.00	12	89.30	88.60	-12	5,291	-0.23%
2019/10/30	0	0.00	14	89.19	89.10	-14	5,318	-0.26%
2019/10/28	0	0.00	2	88.70	88.90	-2	5,368	-0.04%
2019/10/25	0	0.00	11	88.97	88.80	-11	5,463	-0.20%
2019/10/24	8	88.90	11	89.01	89.40	-3	5,507	-0.05%
2019/10/23	10	88.95	0	0.00	88.50	10	5,500	0.18%
2019/10/22	0	0.00	2	88.40	89.00	-2	5,521	-0.04%
2019/10/18	1	88.02	0	0.00	88.10	1	5,514	0.02%
2019/10/17	4	87.90	0	0.00	87.90	4	5,523	0.07%
2019/10/16	2	88.00	0.1	88.10	88.00	1.9	5,509	0.03%
2019/10/14	0	0.00	1	88.00	88.00	-1	5,531	-0.02%
2019/10/09	2	86.45	1	87.30	86.40	1	5,572	0.02%
2019/10/08	1	87.90	0	0.00	87.90	1	5,587	0.02%
2019/10/07	0	0.00	1.2	87.00	86.70	-1.2	5,624	-0.02%
2019/10/04	1	86.50	0	0.00	86.40	1	5,658	0.02%
2019/10/03	2.5	87.10	0	0.00	86.40	2.5	5,681	0.04%
2019/10/01	1	86.90	1	86.90	87.20	0	5,789	0.00%
2019/09/27	3	87.17	5	87.50	86.70	-2	5,779	-0.03%
2019/09/26	1	88.10	0	0.00	87.80	1	5,789	0.02%
2019/09/25	2	88.05	0	0.00	88.30	2	5,841	0.03%
2019/09/24	3	88.93	0	0.00	88.80	3	5,871	0.05%
2019/09/20	2	89.65	1	89.80	90.50	1	5,912	0.02%
2019/09/19	5	89.84	0	0.00	89.80	5	6,077	0.08%
2019/09/18	2	89.60	0	0.00	90.30	2	6,252	0.03%
2019/09/17	1	90.10	1	90.80	90.10	0	6,305	0.00%
2019/09/16	3	92.07	9	91.87	91.50	-6	6,405	-0.09%
2019/09/09	4	88.53	0	0.00	88.40	4	6,387	0.06%
2019/09/05	2	89.40	1	89.40	89.50	1	6,414	0.02%
2019/09/03	1	87.00	0	87.30	86.80	1	6,397	0.02%
2019/09/02	2	87.50	0	0.00	87.50	2	6,379	0.03%
2019/08/30	0	0.00	1	88.10	88.10	-1	6,415	-0.02%
2019/08/29	1	85.80	0	0.00	85.90	1	6,386	0.02%
2019/08/28	3	85.23	0	0.00	85.10	3	6,440	0.05%
2019/08/27	1	86.00	1	86.10	85.50	0	6,463	0.00%
2019/08/26	5	85.64	1	85.30	85.60	4	6,367	0.06%
2019/08/23	4	86.58	1	86.80	87.00	3	6,314	0.05%
2019/08/22	1	86.70	0	0.00	86.70	1	6,301	0.02%
2019/08/21	1	87.10	1	87.30	86.90	0	6,410	0.00%
2019/08/20	6	86.67	3	86.30	87.10	3	6,364	0.05%
2019/08/19	7	86.79	0	0.00	86.20	7	6,358	0.11%
2019/08/16	4	85.25	0	0.00	86.20	4	6,343	0.06%
2019/08/15	21	85.40	0	0.00	85.30	21	6,293	0.33%
2019/08/14	1.2	87.67	0	0.00	86.50	1.2	6,295	0.02%
2019/08/13	0.3	86.70	0	0.00	86.30	0.3	6,275	0.00%
2019/08/12	6	86.55	2	86.70	86.10	4	6,185	0.06%
2019/08/08	12	88.83	0	0.00	88.60	12	6,104	0.20%
2019/08/07	4	89.28	0	0.00	89.10	4	6,045	0.07%
2019/08/06	17	88.66	10	88.70	89.20	7	6,044	0.12%
2019/08/05	1	90.60	1	92.00	90.60	0	5,914	0.00%
2019/08/02	9	92.20	0	0.00	92.00	9	5,867	0.15%
2019/08/01	6	93.93	0	0.00	93.90	6	5,898	0.10%
2019/07/31	3	95.00	0	0.00	95.00	3	5,872	0.05%
2019/07/30	2	95.30	0	0.00	95.10	2	5,894	0.03%
2019/07/29	2	95.55	3	95.13	95.30	-1	5,901	-0.02%
2019/07/26	5	96.00	0	0.00	96.00	5	5,840	0.09%
2019/07/25	2	96.60	0	0.00	96.10	2	5,895	0.03%
2019/07/24	1	96.00	0	0.00	96.20	1	5,912	0.02%
2019/07/23	2	96.45	1.1	96.52	96.40	0.9	5,916	0.02%
2019/07/22	1	96.80	0	0.00	96.50	1	5,937	0.02%
2019/07/19	11	96.77	0	0.00	96.50	11	5,955	0.18%
2019/07/17	3	97.50	1	97.30	97.10	2	6,011	0.03%
2019/07/16	1	97.80	0	0.00	97.90	1	5,962	0.02%
2019/07/15	3	97.77	0	0.00	97.80	3	5,970	0.05%
2019/07/12	1	98.60	0	0.00	98.40	1	5,959	0.02%
2019/07/11	1	98.50	0	0.00	98.30	1	5,994	0.02%
2019/07/09	1	98.40	2	98.40	98.50	-1	6,002	-0.02%
2019/07/08	10	98.75	0	0.00	99.00	10	6,010	0.17%
2019/07/05	1	99.50	0	0.00	100.00	1	5,972	0.02%
2019/07/04	10	100.25	0	0.00	100.00	10	5,979	0.17%
2019/07/03	6	100.08	0	0.00	100.50	6	6,028	0.10%
2019/07/02	10	100.85	0	0.00	100.50	10	6,120	0.16%
2019/07/01	2	102.00	1	102.00	102.00	1	6,077	0.02%
2019/06/28	1	103.00	1	103.00	103.00	0	6,002	0.00%
2019/06/27	1	103.00	0	0.00	104.00	1	6,033	0.02%
2019/06/26	4.2	102.52	0	0.00	102.00	4.2	5,990	0.07%
2019/06/25	4	110.88	45	110.41	110.00	-41	5,780	-0.71%
2019/06/20	2	111.50	5.2	111.48	111.00	-3.2	5,398	-0.06%
2019/06/19	0	0.00	10	112.00	112.00	-10	5,349	-0.19%
2019/06/18	0	0.00	21	110.76	111.50	-21	5,261	-0.40%
2019/06/17	5	110.50	2.3	110.50	110.50	2.7	5,289	0.05%
2019/06/14	5	110.00	0	0.00	110.50	5	5,284	0.09%
2019/06/13	1	109.00	0	0.00	110.50	1	5,258	0.02%
2019/06/12	0	0.00	2	109.00	109.50	-2	5,282	-0.04%
2019/06/11	0	0.00	1	108.00	108.00	-1	5,227	-0.02%
2019/06/06	0.1	107.00	0.5	107.00	107.50	-0.5	5,197	-0.01%
2019/06/03	2	106.50	1	107.00	106.50	1	5,195	0.02%
2019/05/31	1	107.50	1	107.50	107.50	0	5,193	0.00%
2019/05/29	0	0.00	0.2	106.50	106.50	-0.2	5,294	0.00%
2019/05/24	2	105.00	0	0.00	106.00	2	5,380	0.04%
2019/05/23	18	106.81	0	0.00	106.50	18	5,389	0.33%
2019/05/22	19	107.39	0	0.00	107.00	19	5,445	0.35%
2019/05/21	18	107.36	1	107.50	107.50	17	5,525	0.31%
2019/05/20	0	0.00	1	106.50	107.00	-1	5,497	-0.02%
2019/05/15	1.1	107.00	0	0.00	106.00	1.1	5,676	0.02%
2019/05/14	21	106.00	0	0.00	106.00	21	5,765	0.36%
2019/05/09	22	106.14	0	0.00	106.00	22	5,809	0.38%
2019/05/08	0	0.00	4	109.00	108.50	-4	5,724	-0.07%
2019/05/02	0	0.00	15	111.83	113.00	-15	5,612	-0.27%
2019/04/30	0	0.00	66	111.08	111.00	-66	5,499	-1.20%
2019/04/29	0	0.00	10	111.00	111.00	-10	5,484	-0.18%
2019/04/26	0	0.00	5	110.50	110.50	-5	5,486	-0.09%
2019/04/25	0	0.00	1.6	109.82	109.50	-1.6	5,476	-0.03%
2019/04/23	0	0.00	14	109.00	109.00	-14	5,478	-0.26%
2019/04/17	15	108.43	0	0.00	108.50	15	5,755	0.26%
2019/04/16	1	108.00	0	0.00	108.50	1	5,816	0.02%
2019/04/12	0	0.00	2	108.75	108.50	-2	5,802	-0.03%
2019/04/11	0.1	109.00	0	0.00	110.00	0.1	5,783	0.00%
2019/04/10	0.8	108.50	0	0.00	108.50	0.8	5,812	0.01%
2019/04/09	0	0.00	0.1	109.00	109.00	-0.1	5,818	0.00%
2019/04/08	2	108.50	4	108.88	109.00	-2	5,761	-0.03%
2019/04/03	1	109.00	0	0.00	109.00	1	5,616	0.02%
2019/04/02	2	110.25	0	0.00	110.00	2	5,621	0.04%
2019/04/01	3	110.67	0	0.00	110.00	3	5,701	0.05%
2019/03/29	0.1	111.50	24	111.79	112.00	-23.9	5,621	-0.43%
2019/03/27	2	109.75	1	110.00	110.00	1	5,571	0.02%
2019/03/25	0	0.00	0	108.50	108.50	0	5,579	0.00%
2019/03/20	1	109.00	0	0.00	108.50	1	5,556	0.02%
2019/03/19	0.1	109.00	0	0.00	109.50	0.1	5,527	0.00%
2019/03/18	0	0.00	1	109.50	109.50	-1	5,513	-0.02%
2019/03/14	50	108.00	0	0.00	107.50	50	5,478	0.91%
2019/03/13	10	108.00	0	0.00	108.00	10	5,511	0.18%
2019/03/12	1	109.00	0	0.00	108.50	1	5,571	0.02%
2019/03/08	10	108.00	0	0.00	108.50	10	5,630	0.18%
2019/03/07	1	108.50	21.3	108.99	108.50	-20.3	5,697	-0.36%
2019/03/06	1	107.50	2	108.00	107.50	-1	5,667	-0.02%
2019/03/04	0	0.00	1	107.00	106.50	-1	5,751	-0.02%
2019/02/25	0	0.00	1	107.00	107.00	-1	5,595	-0.02%
2019/02/21	1	106.00	10.1	105.50	105.50	-9.1	5,539	-0.16%
2019/02/20	0	0.00	10	105.50	105.50	-10	5,489	-0.18%
2019/02/15	5	104.00	0	0.00	104.00	5	5,318	0.09%
2019/02/14	1	104.50	1	104.50	104.00	0	5,278	0.00%
2019/02/13	1	103.00	0	0.00	103.50	1	5,214	0.02%
2019/02/11	20	104.78	0	0.00	103.50	20	5,174	0.39%
2019/01/30	1	106.50	6	106.58	106.50	-5	5,078	-0.10%
2019/01/28	0	0.00	15	107.50	107.50	-15	5,012	-0.30%
2019/01/25	0	0.00	2	106.50	107.50	-2	5,091	-0.04%
2019/01/24	12	105.00	0	0.00	105.00	12	5,109	0.23%
2019/01/23	5	107.00	0	0.00	106.50	5	5,141	0.10%
2019/01/21	4	108.00	0	0.00	108.00	4	5,171	0.08%
2019/01/18	0	0.00	4	107.25	106.50	-4	5,209	-0.08%
2019/01/17	0	0.00	5	106.50	106.50	-5	5,286	-0.09%
2019/01/16	20	105.38	0	0.00	105.50	20	5,351	0.37%
2019/01/15	10	106.00	0	0.00	106.00	10	5,399	0.19%
2019/01/14	0	0.00	15	105.00	106.00	-15	5,355	-0.28%
2019/01/11	0	0.00	2	106.50	106.00	-2	5,423	-0.04%
2019/01/10	11	105.59	5	107.00	107.00	6	5,412	0.11%
2019/01/09	5	105.00	49.2	108.14	108.50	-44.2	5,380	-0.82%
2019/01/08	10	105.90	1	107.50	107.00	9	5,197	0.17%
2019/01/07	1	104.50	65	102.74	104.50	-64	5,151	-1.24%
2019/01/04	2	99.45	0	0.00	99.80	2	5,262	0.04%
2019/01/02	45	100.07	0	0.00	99.70	45	5,581	0.81%
2018/12/27	1	102.50	0	0.00	102.50	1	5,677	0.02%
2018/12/26	0	0.00	1.1	100.50	100.00	-1.1	5,749	-0.02%
2018/12/25	2	99.95	1	100.50	101.50	1	5,835	0.02%
2018/12/24	32	101.95	0	0.00	103.00	32	5,903	0.54%
2018/12/18	0	0.00	2	105.00	105.50	-2	6,482	-0.03%
2018/12/14	1	104.50	0	0.00	105.00	1	6,931	0.01%
2018/12/13	1	106.00	0	0.00	105.50	1	6,977	0.01%
2018/12/06	0	0.00	1	106.00	105.50	-1	7,227	-0.01%
2018/12/05	1	105.00	1	107.50	106.00	0	7,243	0.00%
2018/12/03	0	0.00	1	108.00	107.50	-1	7,251	-0.01%
2018/11/30	1	105.50	6	106.33	106.50	-5	7,250	-0.07%
2018/11/29	3	105.00	1.2	105.40	104.50	1.8	7,195	0.02%
2018/11/28	41	103.48	0.1	105.00	104.50	40.9	7,174	0.57%
2018/11/27	28	104.02	0	0.00	104.50	28	7,105	0.39%
2018/11/23	1	107.00	1	107.00	107.00	0	7,116	0.00%
2018/11/22	0	0.00	16	108.00	107.50	-16	7,115	-0.22%
2018/11/19	0	0.00	24	108.00	108.00	-24	7,201	-0.33%
2018/11/16	10	108.00	1	108.00	108.00	9	7,266	0.12%
2018/11/14	24	105.52	0	0.00	106.00	24	7,306	0.33%
2018/11/13	20	107.00	0	0.00	106.50	20	7,294	0.27%
2018/11/12	30	107.50	0	0.00	107.50	30	7,245	0.41%
2018/11/09	41	107.50	0	0.00	107.50	41	7,248	0.57%
2018/11/02	1	107.50	1	108.00	109.00	0	7,123	0.00%
2018/11/01	1	110.00	7	109.93	110.00	-6	7,083	-0.08%
2018/10/30	5	108.00	10	108.50	108.00	-5	7,088	-0.07%
2018/10/26	22	108.45	0.2	107.50	107.50	21.8	7,158	0.30%
2018/10/24	5	111.00	0	0.00	112.00	5	7,081	0.07%
2018/10/23	54	111.81	0	0.00	113.00	54	7,021	0.77%
2018/10/19	5	112.00	0	0.00	113.50	5	7,031	0.07%
2018/10/18	1	114.00	0	0.00	114.00	1	6,998	0.01%
2018/10/17	53	114.94	0	0.00	114.50	53	7,036	0.75%
2018/10/16	0	0.00	100	114.80	115.50	-100	7,038	-1.42%
2018/10/15	9	115.06	0	0.00	115.50	9	7,018	0.13%
2018/10/12	3	118.50	24	118.06	118.50	-21	6,930	-0.30%
2018/10/11	211	116.01	22	116.89	114.00	189	6,817	2.77%	大買/鉅額交易
2018/10/09	0	0.00	23	123.52	124.00	-23	6,592	-0.35%
2018/10/05	25	119.28	0	0.00	120.50	25	6,510	0.38%
2018/10/04	2	123.00	1	123.00	124.00	1	6,407	0.02%
2018/10/03	3	124.50	0.1	124.50	124.50	2.9	6,360	0.05%
2018/10/02	4	127.50	0	0.00	127.00	4	6,321	0.06%
2018/10/01	0	0.00	5	127.00	128.50	-5	6,351	-0.08%
2018/09/28	6	127.00	0	0.00	128.00	6	6,385	0.09%
2018/09/27	0	0.00	4	126.50	127.50	-4	6,435	-0.06%
2018/09/26	22	124.98	0	0.00	125.00	22	6,466	0.34%
2018/09/25	6.9	126.86	0	0.00	126.50	6.9	6,583	0.11%
2018/09/21	1	129.00	66.2	127.55	128.00	-65.2	6,626	-0.98%
2018/09/20	1	123.00	0	0.00	122.00	1	6,539	0.02%
2018/09/19	1	121.00	1	122.00	122.00	0	6,578	0.00%
2018/09/17	0.6	121.00	20	122.00	121.00	-19.4	6,676	-0.29%
2018/09/14	0	0.00	1	122.00	121.50	-1	6,739	-0.01%
2018/09/12	4	118.00	0	0.00	118.00	4	6,740	0.06%
2018/09/10	10	118.00	1	118.00	118.50	9	7,005	0.13%
2018/09/07	1	120.00	0	0.00	120.00	1	7,272	0.01%
2018/09/06	22	118.95	1	119.00	119.50	21	7,315	0.29%
2018/09/05	1	120.00	1	121.00	120.00	0	7,372	0.00%
2018/09/03	2.5	120.00	10	121.00	120.00	-7.5	7,431	-0.10%
2018/08/31	0	0.00	1	121.50	123.00	-1	7,459	-0.01%
2018/08/30	10	122.50	0	0.00	121.50	10	7,432	0.13%
2018/08/27	1	124.00	13.3	123.15	123.50	-12.3	7,587	-0.16%
2018/08/24	0	0.00	1	122.00	121.50	-1	7,653	-0.01%
2018/08/23	0	0.00	58	121.65	123.00	-58	8,385	-0.69%
2018/08/22	1	120.00	36	119.86	120.00	-35	8,445	-0.41%
2018/08/21	0	0.00	1	119.50	119.00	-1	8,502	-0.01%
2018/08/20	0	0.00	20	118.50	117.50	-20	8,565	-0.23%
2018/08/17	0	0.00	0	118.00	118.00	0	8,625	0.00%
2018/08/16	0.5	118.00	0	118.00	118.50	0.5	8,693	0.01%
2018/08/15	1	118.00	0	0.00	118.00	1	8,740	0.01%
2018/08/14	1	117.00	1	118.00	118.00	0	8,768	0.00%
2018/08/13	13	117.50	0	0.00	117.00	13	8,774	0.15%
2018/08/10	1	119.00	0	0.00	119.00	1	8,810	0.01%
2018/08/02	8	117.63	0	0.00	118.00	8	9,444	0.08%
2018/07/31	0	0.00	24	119.98	120.50	-24	9,434	-0.25%
2018/07/27	0	0.00	5	118.20	118.50	-5	9,463	-0.05%
2018/07/26	0	0.00	25	117.36	118.00	-25	9,474	-0.26%
2018/07/24	0	0.00	1	116.00	116.00	-1	9,425	-0.01%
2018/07/23	0	0.00	8.5	112.56	114.00	-8.5	9,375	-0.09%
2018/07/20	0	0.00	1	113.00	113.00	-1	9,359	-0.01%
2018/07/19	2	112.75	0	0.00	113.00	2	9,442	0.02%
2018/07/18	3	112.83	0.2	113.50	113.50	2.8	9,486	0.03%
2018/07/17	43	112.78	0	0.00	112.50	43	9,511	0.45%
2018/07/16	0	0.00	0.1	114.50	114.50	-0.1	9,494	0.00%
2018/07/13	10	114.50	1	115.50	115.50	9	9,562	0.09%
2018/07/12	4	113.75	0	0.00	114.00	4	9,584	0.04%
2018/07/11	3	113.67	0	0.00	114.00	3	9,635	0.03%
2018/07/09	0	0.00	1	116.00	115.50	-1	9,664	-0.01%
2018/07/06	25	115.68	0	0.00	113.00	25	9,584	0.26%
2018/07/05	18	117.47	0	0.00	116.50	18	9,554	0.19%
2018/07/04	6	123.67	54	126.84	127.00	-48	9,404	-0.51%
2018/07/03	0	0.00	4	124.25	124.00	-4	9,268	-0.04%
2018/07/02	4	121.00	2	123.25	123.50	2	9,094	0.02%
2018/06/29	3	118.00	25.2	119.84	121.50	-22.2	8,965	-0.25%
2018/06/28	3	117.00	0	0.00	117.50	3	8,658	0.03%
2018/06/27	5	118.60	24.1	118.91	118.00	-19.1	8,588	-0.22%
2018/06/26	0	0.00	3	118.67	118.00	-3	8,530	-0.04%
2018/06/22	0	0.00	63	117.30	117.50	-63	8,385	-0.75%
2018/06/21	0	0.00	52	115.79	115.50	-52	8,308	-0.63%
2018/06/20	10	112.00	2	114.00	114.50	8	8,327	0.10%
2018/06/19	14	109.75	0	0.00	111.00	14	8,344	0.17%
2018/06/15	154	111.66	0.9	112.50	112.50	153.1	8,192	1.87%	大買/鉅額交易
2018/06/14	28	113.93	0	0.00	113.50	28	7,897	0.35%
2018/06/12	0.9	116.00	0	0.00	116.00	0.9	7,931	0.01%
2018/06/11	0	0.00	0.1	116.00	116.00	-0.1	7,844	0.00%
2018/06/06	1	115.00	0	0.00	115.50	1	7,864	0.01%
2018/06/05	1	115.50	0	0.00	115.50	1	7,859	0.01%
2018/06/04	0	0.00	1	117.00	117.00	-1	7,834	-0.01%
2018/06/01	31	114.34	0	0.00	115.00	31	7,813	0.40%
2018/05/31	1	116.50	33	119.00	115.00	-32	7,713	-0.41%
2018/05/30	0	0.00	12	117.17	116.50	-12	6,985	-0.17%
2018/05/29	0	0.00	1	116.50	117.50	-1	6,911	-0.01%
2018/05/28	10	115.00	11	115.91	117.00	-1	6,987	-0.01%
2018/05/25	20	115.00	0	0.00	115.00	20	6,962	0.29%
2018/05/24	20	116.50	0	0.00	117.00	20	6,884	0.29%
2018/05/23	0	0.00	5	117.00	116.50	-5	6,865	-0.07%
2018/05/22	0	0.00	2	117.50	116.50	-2	6,912	-0.03%
2018/05/18	0	0.00	4	119.00	117.50	-4	7,107	-0.06%
2018/05/17	0	0.00	3	117.83	117.50	-3	7,177	-0.04%
2018/05/16	2	114.25	1	115.00	115.50	1	7,113	0.01%
2018/05/15	1	113.00	0	0.00	112.50	1	7,279	0.01%
2018/05/14	12	114.67	2	115.00	114.50	10	7,318	0.14%
2018/05/11	2	113.50	25	112.26	114.50	-23	7,367	-0.31%
2018/05/09	5	111.00	0	0.00	110.00	5	7,237	0.07%
2018/05/08	0	0.00	1	111.00	111.00	-1	7,251	-0.01%
2018/05/07	1	109.50	7	110.07	110.50	-6	7,317	-0.08%
2018/04/25	25	105.60	0	0.00	107.50	25	7,551	0.33%
2018/04/24	2	107.00	0	0.00	107.00	2	7,502	0.03%
2018/04/23	0	0.00	0.4	108.00	108.00	-0.4	7,520	0.00%
2018/04/20	4	108.38	0	0.00	109.00	4	7,488	0.05%
2018/04/19	0	0.00	11	109.77	109.50	-11	7,464	-0.15%
2018/04/18	2	108.00	0	0.00	108.50	2	7,499	0.03%
2018/04/17	17	107.91	0	0.00	108.00	17	7,577	0.22%
2018/04/16	11	109.00	11	109.50	109.50	0	7,631	0.00%
2018/04/13	1	109.50	0.6	110.00	110.00	0.4	7,875	0.01%
2018/04/11	12	110.79	20	109.50	111.50	-8	7,953	-0.10%
2018/04/10	7	112.29	1	112.50	112.50	6	7,997	0.08%
2018/04/09	0	0.00	10	110.20	112.00	-10	8,083	-0.12%
2018/04/03	5	107.00	0	0.00	107.50	5	8,148	0.06%
2018/04/02	5	108.50	0	0.00	107.50	5	8,313	0.06%
2018/03/31	2	108.00	0	0.00	108.50	2	8,354	0.02%
2018/03/30	5	108.00	0	0.00	108.50	5	8,499	0.06%
2018/03/29	5	108.00	0	0.00	109.00	5	8,424	0.06%
2018/03/28	2	109.00	0	0.00	109.00	2	8,374	0.02%
2018/03/23	11	109.09	7	108.36	110.00	4	8,368	0.05%
2018/03/22	0	0.00	1	113.00	111.00	-1	8,418	-0.01%
2018/03/21	0	0.00	2	111.00	111.00	-2	8,354	-0.02%
2018/03/20	0	0.00	1	110.00	110.50	-1	8,425	-0.01%
2018/03/19	2	109.00	2	109.50	109.50	0	8,439	0.00%
2018/03/16	0	0.00	7	109.86	110.00	-7	8,428	-0.08%
2018/03/12	0	0.00	1	108.00	107.50	-1	8,214	-0.01%
2018/03/09	2	105.00	0	0.00	105.50	2	8,207	0.02%
2018/03/08	1	105.50	0	0.00	105.50	1	8,306	0.01%
2018/03/07	1	105.00	0	0.00	105.50	1	8,334	0.01%
2018/03/06	50	105.50	1	105.50	106.00	49	8,309	0.59%
2018/03/05	22	104.98	0	0.00	105.00	22	8,483	0.26%
2018/03/02	17	104.65	0	0.00	105.00	17	8,399	0.20%
2018/03/01	22	105.70	0	0.00	106.00	22	8,329	0.26%
2018/02/23	14	108.50	1	108.50	109.00	13	8,048	0.16%
2018/02/22	6	106.42	0	0.00	106.50	6	8,038	0.07%
2018/02/21	1	109.00	1	109.50	109.50	0	7,933	0.00%
2018/02/12	30	105.75	0	0.00	105.50	30	7,765	0.39%
2018/02/09	33	104.94	10	106.00	105.50	23	7,663	0.30%
2018/02/08	10	108.00	7	108.21	108.50	3	7,513	0.04%
2018/02/07	0	0.00	27	109.89	107.50	-27	7,433	-0.36%
2018/02/06	26	104.10	0	0.00	103.00	26	7,156	0.36%
2018/02/05	2	104.00	0	0.00	107.50	2	6,991	0.03%
2018/02/02	2	107.50	0	0.00	107.00	2	6,830	0.03%
2018/01/30	24	110.96	0	0.00	109.50	24	6,615	0.36%
2018/01/29	0	0.00	20	114.00	114.50	-20	6,493	-0.31%
2018/01/26	0	0.00	2	110.00	111.00	-2	6,339	-0.03%
2018/01/22	1	106.50	0	0.00	109.00	1	6,004	0.02%
2018/01/18	1	109.00	1	108.50	109.00	0	5,876	0.00%
2018/01/12	0	0.00	1	108.50	108.50	-1	5,742	-0.02%
2018/01/11	1	108.50	0	0.00	109.00	1	5,631	0.02%
2018/01/09	0	0.00	28	108.00	110.00	-28	5,373	-0.52%
2018/01/08	5	103.80	3.5	104.72	105.50	1.5	5,097	0.03%
2018/01/04	0	0.00	1	104.50	104.50	-1	4,931	-0.02%
2018/01/03	58	103.39	1	105.00	103.50	57	4,853	1.17%
2018/01/02	1	104.00	1	102.50	103.50	0	4,709	0.00%