台化 (1326)-群益金鼎-士林券商分點個股進出

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

台化

(1326)

可現股當沖

股價
52.4
漲跌
▼1.2
漲幅
-2.24%
成交量
12,772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－群益金鼎-士林券商分點個股進出

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

群益金鼎-士林券商分點個股進出
群益金鼎-士林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
2024/04/19	19.1	52.66	0	0.00	52.40	19.1	4,638	0.41%
2024/04/18	3	53.47	0	0.00	53.60	3	4,458	0.07%
2024/04/17	3.1	53.64	0	0.00	53.60	3.1	4,430	0.07%
2024/04/16	6	54.30	0	0.00	53.90	6	4,398	0.14%
2024/04/15	3	55.10	8	55.50	55.00	-5	4,305	-0.12%
2024/04/11	6	55.33	0	0.00	55.50	6	4,223	0.14%
2024/04/10	1	56.00	1	56.40	56.10	0	4,184	0.00%
2024/04/08	5	55.00	0	0.00	55.10	5	4,174	0.12%
2024/04/03	2	55.30	0	0.00	55.10	2	4,177	0.05%
2024/04/01	2	56.00	4.3	56.09	56.10	-2.3	4,189	-0.05%
2024/03/29	3	55.23	1	55.60	55.20	2	4,160	0.05%
2024/03/28	4	54.75	0	0.00	54.70	4	4,129	0.10%
2024/03/26	1	54.30	2	55.30	55.60	-1	4,189	-0.02%
2024/03/25	2	54.50	0	0.00	54.60	2	4,165	0.05%
2024/03/22	1.1	54.34	0	0.00	54.60	1.1	4,170	0.03%
2024/03/20	14.2	53.55	3	53.77	53.70	11.2	4,202	0.27%
2024/03/19	1	54.80	0	0.00	54.70	1	4,127	0.02%
2024/03/18	0	0.00	12.2	55.20	55.10	-12.2	4,128	-0.30%
2024/03/15	2	55.30	0	0.00	55.60	2	4,145	0.05%
2024/03/14	0	0.00	1	55.50	55.90	-1	4,091	-0.02%
2024/03/13	1	54.80	4	54.85	54.90	-3	4,071	-0.07%
2024/03/12	0	0.00	1	55.70	55.70	-1	4,042	-0.02%
2024/03/08	1	54.50	0	0.00	54.80	1	4,076	0.02%
2024/03/07	2	54.75	0	0.00	55.00	2	4,048	0.05%
2024/03/06	4	55.03	1	55.30	55.00	3	3,998	0.08%
2024/03/05	3.1	55.00	0	0.00	55.00	3.1	4,058	0.08%
2024/02/29	2	56.45	2.5	56.50	57.20	-0.5	4,049	-0.01%
2024/02/27	1	55.90	0	0.00	56.10	1	3,963	0.03%
2024/02/23	1	56.60	0	0.00	56.60	1	3,925	0.03%
2024/02/22	1	56.80	3	57.50	56.80	-2	3,984	-0.05%
2024/02/21	0	0.00	3	57.70	57.40	-3	3,980	-0.08%
2024/02/16	20	56.60	2	57.00	57.40	18	4,176	0.43%
2024/02/15	1	56.00	0	56.60	56.50	1	4,172	0.02%
2024/02/05	8	57.05	0	0.00	57.10	8	4,077	0.20%
2024/02/02	0	0.00	1	57.30	57.90	-1	4,041	-0.02%
2024/02/01	1	57.40	0	0.00	57.70	1	4,046	0.02%
2024/01/26	2	57.60	0	0.00	57.70	2	4,057	0.05%
2024/01/25	1	56.50	0	0.00	56.60	1	4,031	0.02%
2024/01/24	10	56.40	0	0.00	56.80	10	4,041	0.25%
2024/01/23	3	55.53	0	0.00	55.70	3	4,043	0.07%
2024/01/22	2	55.80	0	0.00	55.60	2	4,008	0.05%
2024/01/19	11	56.05	0	0.00	55.90	11	3,970	0.28%
2024/01/18	1	55.80	0	56.00	55.80	1	3,962	0.03%
2024/01/17	0	56.30	0	0.00	55.80	0	3,929	0.00%
2024/01/16	5.1	57.20	0	0.00	57.00	5.1	3,771	0.14%
2024/01/15	0	60.03	0	60.17	59.70	0	3,487	0.00%
2024/01/12	0	0.00	0	60.45	60.10	0	3,487	0.00%
2024/01/11	0.1	60.30	3	60.40	60.30	-3	3,525	-0.08%
2024/01/10	11	60.49	0	0.00	60.30	11	3,706	0.30%
2024/01/09	0	60.90	0	61.15	60.80	0	3,701	0.00%
2024/01/08	14	61.13	0	61.60	61.00	14	3,740	0.37%
2024/01/05	0	61.20	0	61.35	61.00	0	3,757	0.00%
2024/01/04	1	61.10	0	61.29	61.10	1	3,802	0.03%
2024/01/03	6	61.17	0	0.00	61.10	6	3,849	0.16%
2024/01/02	0.1	62.28	5	62.30	62.30	-5	3,797	-0.13%
2023/12/29	0	62.30	5.3	62.61	62.30	-5.3	3,809	-0.14%
2023/12/22	0	0.00	6	61.70	61.40	-6	3,852	-0.16%
2023/12/20	1	62.50	0	0.00	63.00	1	3,762	0.03%
2023/12/13	5	62.80	0	0.00	62.60	5	3,642	0.14%
2023/12/11	1	63.10	1	63.00	63.40	0	3,781	0.00%
2023/12/08	0	0.00	0.1	63.40	63.30	-0.1	3,790	0.00%
2023/12/05	5	63.80	0	0.00	64.00	5	3,758	0.13%
2023/12/04	1	63.70	0	0.00	63.70	1	3,734	0.03%
2023/11/27	0	0.00	5	63.40	63.30	-5	3,716	-0.13%
2023/11/24	1	63.70	30	63.60	64.00	-29	3,727	-0.78%
2023/11/21	1	64.90	1	64.80	65.00	0	3,766	0.00%
2023/11/16	0	0.00	9	64.38	65.00	-9	3,822	-0.24%
2023/11/15	1	63.80	1.2	63.95	64.00	-0.2	3,789	-0.01%
2023/11/07	0	0.00	1	63.00	63.20	-1	4,223	-0.02%
2023/11/06	1	62.50	0	0.00	63.20	1	4,222	0.02%
2023/11/03	0	0.00	1	62.10	62.30	-1	4,165	-0.02%
2023/11/01	2	60.80	0	0.00	60.80	2	4,149	0.05%
2023/10/30	1	60.60	0	0.00	60.80	1	4,231	0.02%
2023/10/27	0	0.00	2	60.90	60.80	-2	4,244	-0.05%
2023/10/26	0	0.00	5	60.70	60.60	-5	4,262	-0.12%
2023/10/25	1	62.00	0	0.00	61.60	1	4,212	0.02%
2023/10/24	0.1	61.80	0	0.00	61.60	0.1	4,199	0.00%
2023/10/23	2	61.55	0	0.00	61.60	2	4,212	0.05%
2023/10/18	0	0.00	6	63.30	64.80	-6	4,174	-0.14%
2023/10/17	2	63.50	0	0.00	63.70	2	3,985	0.05%
2023/10/16	0	0.00	1	63.80	63.80	-1	3,978	-0.03%
2023/09/28	1	61.50	0	0.00	61.50	1	4,040	0.02%
2023/09/27	0.1	62.25	0	0.00	61.70	0.1	4,062	0.00%
2023/09/26	1.1	63.69	0	0.00	63.20	1.1	4,044	0.03%
2023/09/25	3	64.20	6	64.20	64.10	-3	4,040	-0.07%
2023/09/18	2	64.80	0	0.00	64.30	2	4,046	0.05%
2023/09/14	0	0.00	2	65.80	66.00	-2	3,921	-0.05%
2023/09/13	5	64.90	0	0.00	65.10	5	3,854	0.13%
2023/09/12	2	64.50	2	64.50	64.70	0	3,892	0.00%
2023/09/11	0	64.10	0	64.31	64.20	0	3,882	0.00%
2023/09/08	5	63.80	0	63.83	63.50	5	3,869	0.13%
2023/09/07	0	63.32	0	63.62	63.40	0	3,904	0.00%
2023/09/06	2	63.45	0	63.70	63.00	2	3,883	0.05%
2023/09/05	0	63.80	0	0.00	63.80	0	3,869	0.00%
2023/09/01	0	0.00	23	62.10	63.30	-23	3,851	-0.60%
2023/08/28	2	60.90	0	0.00	60.90	2	3,646	0.05%
2023/08/24	5	60.42	0	0.00	60.70	5	3,740	0.13%
2023/08/22	0	0.00	5	60.50	60.50	-5	3,662	-0.14%
2023/08/21	0	0.00	1.7	61.36	61.20	-1.7	3,589	-0.05%
2023/08/18	7	62.11	0	0.00	62.10	7	3,536	0.20%
2023/08/17	8	60.98	0	0.00	62.00	8	3,448	0.23%
2023/08/16	8	62.38	2	63.20	62.80	6	3,251	0.18%
2023/08/15	3	63.80	18	63.68	63.60	-15	3,197	-0.47%
2023/08/14	0.1	64.97	0	0.00	64.60	0.1	3,138	0.00%
2023/08/11	0	0.00	0.7	65.80	65.70	-0.7	3,178	-0.02%
2023/08/10	0	66.10	1	66.00	65.90	-1	3,190	-0.03%
2023/08/09	2	66.10	0	0.00	66.20	2	3,171	0.06%
2023/08/08	1	66.10	0	0.00	65.40	1	3,182	0.03%
2023/08/07	0	66.80	0	0.00	66.50	0	3,151	0.00%
2023/08/04	0	0.00	3	67.20	67.00	-3	3,164	-0.09%
2023/08/02	0	66.30	5	65.60	65.40	-5	3,104	-0.16%
2023/08/01	0	66.30	0	0.00	66.50	0	3,078	0.00%
2023/07/31	0	0.00	1	65.80	65.40	-1	3,033	-0.03%
2023/07/27	10	65.50	0	0.00	65.30	10	2,997	0.33%
2023/07/25	0	64.30	1	64.10	64.10	-1	2,982	-0.03%
2023/07/24	0	0.00	0	64.50	64.10	0	2,977	0.00%
2023/07/21	0	0.00	20	64.24	64.10	-20	2,980	-0.67%
2023/07/20	0	64.60	0	0.00	64.70	0	2,951	0.00%
2023/07/19	5	64.70	0	0.00	64.30	5	2,928	0.17%
2023/07/17	0	0.00	0.1	65.00	64.80	-0.1	2,886	0.00%
2023/07/14	9	64.90	0	0.00	65.00	9	2,892	0.31%
2023/07/13	3.1	64.88	4	64.23	64.10	-0.9	2,844	-0.03%
2023/07/11	2.1	64.11	0	0.00	64.20	2.1	2,804	0.07%
2023/07/10	3	63.80	0	0.00	63.60	3	2,789	0.11%
2023/07/07	1	63.99	1	63.50	63.70	0	2,762	0.00%
2023/07/06	36.1	64.47	10	64.37	64.40	26.1	2,708	0.96%
2023/07/05	15.2	66.02	0	0.00	65.60	15.2	2,585	0.59%
2023/07/04	0	0.00	3	66.30	66.30	-3	2,515	-0.12%
2023/07/03	4	67.15	0	0.00	67.00	4	2,466	0.16%
2023/06/30	1	67.11	0	0.00	67.10	1	2,459	0.04%
2023/06/27	0	68.10	0	0.00	68.10	0	2,387	0.00%
2023/06/26	0	0.00	2	67.90	67.80	-2	2,387	-0.08%
2023/06/16	5	68.20	1	68.00	68.00	4	2,375	0.17%
2023/06/14	25	68.37	0	0.00	68.40	25	2,396	1.04%
2023/06/09	0	0.00	166	68.50	69.30	-166	2,434	-6.82%	大賣/鉅額交易
2023/06/01	2	68.30	0	0.00	68.20	2	2,519	0.08%
2023/05/19	0	0.00	0	69.90	70.30	0	2,342	0.00%
2023/05/18	0	69.40	2	69.60	69.90	-2	2,285	-0.09%
2023/05/17	0	68.80	0	69.20	69.70	0	2,266	0.00%
2023/05/16	0	68.40	0.1	68.60	69.10	-0.1	2,201	0.00%
2023/05/15	6	67.17	0	67.93	67.80	6	2,182	0.28%
2023/05/12	2.1	68.01	0	68.44	67.40	2	2,197	0.09%
2023/05/11	2.1	68.01	0	68.44	67.90	2	2,199	0.09%
2023/05/10	1.1	68.13	0	68.43	68.40	1.1	2,209	0.05%
2023/05/09	0	0.00	0	68.95	69.40	0	2,200	0.00%
2023/05/08	1	68.41	0	69.10	68.40	1	2,206	0.05%
2023/05/05	0	68.90	0	69.30	69.00	0	2,180	0.00%
2023/05/04	0	0.00	0	69.10	69.00	0	2,225	0.00%
2023/05/03	0	68.98	0	0.00	68.80	0	2,242	0.00%
2023/05/02	0	69.00	0	69.27	69.30	0	2,322	0.00%
2023/04/28	0	69.10	0	69.40	68.90	0	2,426	0.00%
2023/04/27	0	69.00	0	69.40	69.00	0	2,452	0.00%
2023/04/26	0	0.00	15	69.17	69.30	-15	2,477	-0.61%
2023/04/25	0	69.10	0	69.70	68.80	0	2,467	0.00%
2023/04/24	0	69.50	0	0.00	69.40	0	2,472	0.00%
2023/04/21	0.1	69.00	0	0.00	69.30	0.1	2,496	0.00%
2023/04/19	0.1	69.50	0	0.00	69.20	0.1	2,573	0.00%
2023/04/12	0	0.00	2	69.90	70.10	-2	2,569	-0.08%
2023/04/11	0	0.00	0	69.70	70.00	0	2,566	0.00%
2023/04/10	0	69.30	0	0.00	69.50	0	2,547	0.00%
2023/04/07	0	0.00	0.1	69.31	69.40	-0.1	2,544	0.00%
2023/04/06	0	69.03	0.1	69.23	68.80	0	2,544	0.00%
2023/03/31	0.1	68.91	0	0.00	69.10	0.1	2,542	0.01%
2023/03/30	1	69.00	0	0.00	69.40	1	2,522	0.04%
2023/03/29	15	69.58	0	0.00	69.80	15	2,504	0.60%
2023/03/28	0	0.00	2	69.40	69.50	-2	2,507	-0.08%
2023/03/24	0	0.00	0.4	69.00	68.80	-0.4	2,571	-0.02%
2023/03/23	0	0.00	1	69.59	69.60	-1	2,560	-0.04%
2023/03/22	1	68.50	0.1	68.62	68.30	1	2,562	0.04%
2023/03/21	0	68.00	0	68.37	68.10	0	2,583	0.00%
2023/03/20	10	68.00	0	68.35	68.00	10	2,584	0.39%
2023/03/17	1	68.00	0	68.00	68.50	1	2,604	0.04%
2023/03/16	0	67.60	0	67.60	67.50	0	2,565	0.00%
2023/03/15	4	68.38	0	68.70	68.00	4	2,552	0.16%
2023/03/14	2.1	68.31	0	68.80	68.40	2.1	2,550	0.08%
2023/03/13	0	69.30	0	69.43	69.10	0	2,525	0.00%
2023/03/10	6.1	69.47	0	0.00	69.40	6.1	2,508	0.24%
2023/03/09	0	70.50	0	0.00	70.20	0	2,493	0.00%
2023/03/08	0	70.80	0	0.00	71.10	0	2,544	0.00%
2023/03/07	0	70.90	1	70.80	70.90	-1	2,551	-0.04%
2023/03/06	1	70.40	37	70.33	70.90	-36	2,582	-1.39%
2023/03/02	2	70.30	0	0.00	70.40	2	2,654	0.08%
2023/03/01	1.1	70.53	0	0.00	70.50	1.1	2,675	0.04%
2023/02/17	0.1	71.50	0	71.10	71.50	0.1	2,797	0.00%
2023/02/10	1	71.00	3.1	70.70	70.90	-2.1	3,019	-0.07%
2023/02/09	5	70.98	0	71.40	70.90	5	3,030	0.17%
2023/02/08	0	71.20	0	71.46	71.20	0	3,029	0.00%
2023/02/07	0	71.40	0.1	71.68	71.30	0	3,038	0.00%
2023/02/06	0.2	71.33	0	71.57	71.00	0.2	3,030	0.01%
2023/02/03	0	71.60	0	73.97	71.50	0	3,035	0.00%
2023/02/02	1.1	71.73	0	72.28	72.00	1.1	3,065	0.03%
2023/02/01	0	72.60	9	72.50	72.60	-9	3,075	-0.29%
2023/01/31	0.1	72.86	0	0.00	72.20	0.1	3,119	0.00%
2023/01/17	1	72.80	0	0.00	72.60	1	3,002	0.03%
2023/01/13	1	72.00	1	72.40	72.40	0	2,984	0.00%
2023/01/11	1	71.80	0	0.00	71.20	1	3,105	0.03%
2023/01/09	0	0.00	4	72.95	73.50	-4	3,119	-0.13%
2023/01/06	0	0.00	1	71.20	71.30	-1	3,091	-0.03%
2023/01/04	0	0.00	0.1	70.40	70.60	-0.1	3,202	0.00%
2023/01/03	5.1	69.31	0	70.40	70.50	5	3,257	0.15%
2022/12/30	0	70.50	0	70.70	70.50	0	3,248	0.00%
2022/12/29	0	69.67	0	70.14	69.80	0	3,277	0.00%
2022/12/28	0.1	70.15	1	70.02	70.00	-0.9	3,279	-0.03%
2022/12/27	0	70.85	1	71.00	70.80	-1	3,307	-0.03%
2022/12/26	0	0.00	0	70.48	70.50	0	3,334	0.00%
2022/12/23	0	69.70	0	69.80	69.40	0	3,415	0.00%
2022/12/22	0	70.05	0	70.20	69.90	0	3,478	0.00%
2022/12/21	0	69.40	0.1	69.72	69.40	-0.1	3,515	0.00%
2022/12/20	7	70.13	0	70.75	69.20	7	3,547	0.20%
2022/12/19	2	70.40	0	71.00	70.40	2	3,570	0.06%
2022/12/16	0.1	71.00	0	0.00	70.80	0.1	3,580	0.00%
2022/12/14	0	0.00	0	71.40	71.50	0	3,577	0.00%
2022/12/13	0	71.00	0	71.50	70.40	0	3,554	0.00%
2022/12/12	0	70.70	0	71.10	71.00	0	3,533	0.00%
2022/12/09	2	70.90	0.1	71.41	70.90	1.9	3,604	0.05%
2022/12/08	0	71.38	0	71.70	71.10	0	3,599	0.00%
2022/12/07	0.1	73.38	0.1	73.50	72.70	0.1	3,588	0.00%
2022/12/06	0	73.55	0	0.00	73.90	0	3,560	0.00%
2022/12/05	0	74.39	0	74.50	74.10	0	3,565	0.00%
2022/12/02	2	74.30	0	75.02	74.50	2	3,566	0.06%
2022/12/01	0	75.27	0	75.80	75.40	0	3,609	0.00%
2022/11/30	0	73.80	2	76.10	76.10	-2	3,573	-0.06%
2022/11/29	0	73.30	0	73.50	74.00	0	3,500	0.00%
2022/11/28	0	72.20	0	0.00	73.40	0	3,502	0.00%
2022/11/25	0	0.00	1	74.00	74.00	-1	3,537	-0.03%
2022/11/24	0	0.00	0.1	72.87	73.80	-0.1	3,513	0.00%
2022/11/23	0.1	72.20	0	72.36	72.50	0.1	3,512	0.00%
2022/11/22	0	71.90	0	72.11	72.50	0	3,524	0.00%
2022/11/21	0	71.63	0	71.88	72.80	0	3,483	0.00%
2022/11/18	0	72.21	0	71.94	72.00	0	3,473	0.00%
2022/11/17	0	72.63	0	72.85	72.90	0	3,464	0.00%
2022/11/16	0.1	73.21	0	73.11	73.30	0.1	3,473	0.00%
2022/11/15	0	73.29	0	73.40	74.40	0	3,422	0.00%
2022/11/14	0	72.95	2	73.70	74.00	-2	3,372	-0.06%
2022/11/11	0	0.00	2	72.30	72.50	-2	3,289	-0.06%
2022/11/10	0	0.00	0	70.40	70.80	0	3,235	0.00%
2022/11/09	0	0.00	0	70.16	70.50	0	3,233	0.00%
2022/11/08	0	69.76	0	70.00	70.10	0	3,200	0.00%
2022/11/07	0	69.00	0	69.30	69.80	0	3,210	0.00%
2022/11/04	0	68.40	0	68.91	69.10	0	3,209	0.00%
2022/11/03	0	68.71	0	69.04	68.70	0	3,219	0.00%
2022/11/02	0	69.28	2	69.20	69.60	-2	3,200	-0.06%
2022/11/01	2	69.20	0	68.86	69.60	2	3,194	0.06%
2022/10/31	0	68.30	0.1	68.37	69.50	0	3,193	0.00%
2022/10/28	0.1	68.22	0	68.40	67.70	0.1	3,223	0.00%
2022/10/27	0	68.50	0	0.00	69.00	0	3,216	0.00%
2022/10/25	0	0.00	0	68.10	68.60	0	3,204	0.00%
2022/10/24	0	67.90	0	68.10	68.10	0	3,197	0.00%
2022/10/21	0	67.80	2	68.00	68.00	-2	3,189	-0.06%
2022/10/20	0	67.15	0	0.00	67.90	0	3,193	0.00%
2022/10/18	0	0.00	1	68.09	68.10	-1	3,103	-0.03%
2022/10/17	0	65.70	0	65.80	66.50	0	3,150	0.00%
2022/10/14	2	66.00	0.2	66.48	65.80	1.9	3,216	0.06%
2022/10/13	5.1	65.45	0	0.00	65.40	5.1	3,295	0.15%
2022/10/12	0.1	66.80	0.1	67.04	66.70	0	3,340	0.00%
2022/10/11	0	67.65	0	67.95	67.30	0	3,394	0.00%
2022/10/07	0.1	68.51	0	68.85	68.10	0.1	3,375	0.00%
2022/10/06	0	68.80	0	68.97	68.80	0	3,438	0.00%
2022/10/05	0	68.70	1	69.00	69.00	-1	3,552	-0.03%
2022/10/04	0	68.77	0	69.02	68.80	0	3,777	0.00%
2022/10/03	0	68.70	0	68.90	68.80	0	3,777	0.00%
2022/09/30	0.4	68.79	0	68.75	69.10	0.4	3,837	0.01%
2022/09/29	0	67.35	1	68.78	68.80	-1	3,826	-0.03%
2022/09/28	0	67.30	0	67.90	67.20	0	3,856	0.00%
2022/09/27	0	67.87	1	68.39	67.60	-1	3,893	-0.03%
2022/09/26	0	67.75	0	68.07	67.80	0	3,943	0.00%
2022/09/23	0	68.04	1	68.00	68.00	-1	3,960	-0.02%
2022/09/12	0	0.00	1	68.90	69.30	-1	4,541	-0.02%
2022/09/08	0	0.00	1.3	68.10	68.10	-1.3	4,586	-0.03%
2022/09/07	0	67.30	0	0.00	67.00	0	4,643	0.00%
2022/09/05	0	0.00	0.1	67.67	67.70	-0.1	4,717	0.00%
2022/09/02	16.1	67.30	0.1	67.70	67.00	16	4,785	0.33%
2022/09/01	1.1	67.17	0.1	67.60	67.50	1.1	4,805	0.02%
2022/08/31	0.1	68.40	0.1	68.52	68.70	0	4,821	0.00%
2022/08/30	3	68.40	0.1	68.74	68.40	2.9	4,812	0.06%
2022/08/29	0	68.70	0	69.10	68.60	0	4,797	0.00%
2022/08/26	0.2	70.14	0	70.40	69.90	0.1	4,776	0.00%
2022/08/25	0	70.00	0	70.30	70.20	0	4,800	0.00%
2022/08/24	0	69.79	0.2	70.20	69.70	-0.1	4,810	0.00%
2022/08/23	2.8	69.96	2.1	69.91	69.50	0.7	5,138	0.01%
2022/08/22	0.1	70.21	0.2	70.39	70.50	0	5,233	0.00%
2022/08/19	0.2	70.18	0.1	70.45	70.30	0.1	5,316	0.00%
2022/08/18	0.1	70.33	0	70.50	70.10	0.1	5,361	0.00%
2022/08/17	0	70.30	0.1	70.45	70.60	0	5,428	0.00%
2022/08/16	2.1	70.01	0	70.27	70.00	2	5,402	0.04%
2022/08/15	0	70.60	0	0.00	70.50	0	5,438	0.00%
2022/08/12	1	69.80	1	70.10	70.00	0	5,487	0.00%
2022/08/11	0	69.40	0	69.00	69.30	0	5,491	0.00%
2022/08/10	0	68.13	0	0.00	68.30	0	5,530	0.00%
2022/08/09	1	68.40	0	0.00	68.60	1	5,536	0.02%
2022/08/05	11	69.37	0	69.70	69.10	11	5,613	0.20%
2022/08/04	1	68.50	0	69.20	69.00	1	5,669	0.02%
2022/08/03	0	68.90	0	69.10	69.30	0	5,633	0.00%
2022/08/02	2	68.85	0	0.00	68.90	2	5,637	0.04%
2022/08/01	0	0.00	0.4	70.90	70.10	-0.4	5,604	-0.01%
2022/07/29	0	0.00	0	69.50	70.00	0	5,627	0.00%
2022/07/28	15	68.81	0	0.00	68.80	15	5,615	0.27%
2022/07/27	0	0.00	10	68.80	68.70	-10	5,588	-0.18%
2022/07/26	0	68.47	5	68.58	68.40	-5	5,569	-0.09%
2022/07/25	0	0.00	0	68.10	68.90	0	5,547	0.00%
2022/07/22	4	67.40	3	68.00	67.80	1	5,591	0.02%
2022/07/21	3	66.60	0	0.00	67.70	3	5,545	0.05%
2022/07/20	0	0.00	0.1	67.18	66.80	-0.1	5,537	0.00%
2022/07/19	0	66.50	1.1	66.87	66.50	-1.1	5,517	-0.02%
2022/07/18	12	65.63	4.1	65.56	65.80	7.9	5,492	0.14%
2022/07/15	5.2	65.81	0.1	66.10	65.60	5.1	5,469	0.09%
2022/07/14	0.1	66.39	4.1	66.03	66.10	-3.9	5,564	-0.07%
2022/07/13	1	66.60	0.2	66.85	66.30	0.8	5,517	0.01%
2022/07/12	12.1	65.61	0	65.17	64.60	12.1	5,386	0.22%
2022/07/11	1	69.61	0	70.00	69.50	1	5,157	0.02%
2022/07/08	3.1	70.24	0	70.69	70.10	3	5,154	0.06%
2022/07/07	0	70.81	0.1	71.28	70.70	-0.1	5,095	0.00%
2022/07/06	0.1	72.20	0	71.70	71.20	0	5,061	0.00%
2022/07/05	0.7	73.51	0.1	73.55	72.80	0.6	4,998	0.01%
2022/07/04	0	74.02	0	74.74	73.80	0	4,933	0.00%
2022/07/01	0	74.43	0	75.00	73.70	0	4,933	0.00%
2022/06/30	6.1	75.31	7	75.30	74.70	-0.9	4,919	-0.02%
2022/06/29	8.1	76.47	0	76.55	76.30	8.1	4,856	0.17%
2022/06/28	169.1	77.65	11	77.63	76.80	158.1	4,802	3.29%	大買/鉅額交易
2022/06/27	0	81.70	168.1	81.90	81.50	-168	4,712	-3.57%	大賣/鉅額交易
2022/06/24	0	0.00	0.1	81.16	81.40	-0.1	4,602	0.00%
2022/06/23	0	80.52	0	80.70	80.60	0	4,571	0.00%
2022/06/22	0	80.90	0	81.05	80.80	0	4,557	0.00%
2022/06/21	0	80.90	0.1	80.61	81.20	-0.1	4,575	0.00%
2022/06/20	0.1	80.36	0	80.26	80.00	0	4,572	0.00%
2022/06/17	0	80.97	0	81.32	81.30	0	4,552	0.00%
2022/06/16	1.3	81.94	0	0.00	81.50	1.3	4,496	0.03%
2022/06/15	0	0.00	0	81.50	81.80	0	4,522	0.00%
2022/06/14	0	81.20	0	81.30	81.40	0	4,522	0.00%
2022/06/13	1	80.60	1	81.30	81.30	0	4,531	0.00%
2022/06/10	0	82.30	0	0.00	82.50	0	4,494	0.00%
2022/06/09	0	0.00	4.1	82.44	82.40	-4.1	4,497	-0.09%
2022/06/08	0.1	81.33	0	81.50	81.70	0	4,502	0.00%
2022/06/07	1	81.40	0	81.90	81.50	1	4,526	0.02%
2022/06/06	0	81.47	0	81.70	82.00	0	4,524	0.00%
2022/06/02	1	81.01	0	81.42	81.70	1	4,594	0.02%
2022/06/01	0	81.36	1	82.00	81.70	-1	4,675	-0.02%
2022/05/31	0	81.60	2.1	81.98	82.00	-2.1	4,704	-0.05%
2022/05/30	0.1	81.17	6.1	81.56	81.70	-5.9	4,399	-0.14%
2022/05/27	0.1	80.43	1.1	80.96	81.00	-1	4,339	-0.02%
2022/05/26	0.1	80.21	0.1	80.41	80.50	0	4,318	0.00%
2022/05/25	0.1	80.10	0	80.00	80.40	0.1	4,348	0.00%
2022/05/24	0	79.60	1	79.80	80.00	-1	4,370	-0.02%
2022/05/20	0	0.00	0	79.10	79.70	0	4,387	0.00%
2022/05/19	1	78.00	0	0.00	78.40	1	4,345	0.02%
2022/05/18	0	78.33	2	79.60	79.20	-2	4,320	-0.05%
2022/05/16	0	0.00	0	77.70	77.30	0	4,286	0.00%
2022/05/13	0	0.00	2	77.50	77.20	-2	4,267	-0.05%
2022/05/12	3	76.83	0	0.00	76.10	3	4,236	0.07%
2022/05/11	10	78.30	0	78.60	78.20	10	4,168	0.24%
2022/05/10	0	0.00	0.1	78.79	78.70	-0.1	4,149	0.00%
2022/05/09	1	78.60	0	0.00	78.60	1	4,120	0.02%
2022/05/06	0	79.17	0	79.60	79.20	0	4,111	0.00%
2022/05/05	0	79.76	0	0.00	79.70	0	4,120	0.00%
2022/05/04	0	0.00	0	80.00	80.00	0	4,118	0.00%
2022/05/03	0	79.50	0	79.70	80.00	0	4,205	0.00%
2022/04/29	0	79.50	0	79.60	79.90	0	4,228	0.00%
2022/04/28	0	79.15	3	79.20	79.90	-3	4,266	-0.07%
2022/04/27	3	79.70	3	79.40	79.10	0	4,229	0.00%
2022/04/26	0	80.05	1	80.69	80.70	-1	4,223	-0.02%
2022/04/25	0	79.50	0	79.90	80.20	0	4,143	0.00%
2022/04/22	0	79.90	1	81.10	81.10	-1	4,059	-0.02%
2022/04/21	3	80.30	0	80.20	80.90	3	3,986	0.07%
2022/04/20	0	79.90	2.1	80.28	80.00	-2.1	3,933	-0.05%
2022/04/19	0	0.00	0.2	79.36	79.70	-0.2	3,826	0.00%
2022/04/18	0	79.08	0	79.30	79.00	0	3,840	0.00%
2022/04/15	0	79.60	0	0.00	79.30	0	3,837	0.00%
2022/04/14	3	79.50	1	79.60	79.70	2	3,845	0.05%
2022/04/13	0	79.10	0.1	79.19	79.50	0	3,848	0.00%
2022/04/12	0	78.60	0	78.79	78.60	0	3,835	0.00%
2022/04/11	0	78.83	0	79.20	78.50	0	3,810	0.00%
2022/04/08	0	79.10	0	79.25	79.30	0	3,790	0.00%
2022/04/07	3	78.80	0	0.00	78.70	3	3,802	0.08%
2022/04/06	2	79.15	0	79.10	79.90	2	3,729	0.05%
2022/04/01	2	78.90	0.1	79.29	79.00	1.9	3,690	0.05%
2022/03/31	10.3	79.00	0	79.38	79.00	10.3	3,652	0.28%
2022/03/30	0	79.20	0.1	79.32	79.00	0	3,613	0.00%
2022/03/29	12	78.89	0.1	79.25	79.00	12	3,545	0.34%
2022/03/28	2	78.90	0	79.35	79.00	2	3,487	0.06%
2022/03/25	4.1	79.38	0	79.95	79.30	4.1	3,437	0.12%
2022/03/24	5	79.80	0	80.20	79.80	5	3,405	0.15%
2022/03/23	1.2	80.13	0	80.54	80.20	1.1	3,386	0.03%
2022/03/22	0	80.20	0	80.30	80.40	0	3,343	0.00%
2022/03/21	0	0.00	0	80.50	80.20	0	3,354	0.00%
2022/03/18	4	79.95	0	0.00	79.90	4	3,360	0.12%
2022/03/17	4	80.52	0	0.00	80.40	4	3,278	0.12%
2022/03/16	0.2	79.30	0	0.00	79.60	0.2	3,199	0.01%
2022/03/15	0	0.00	1	79.00	79.10	-1	3,148	-0.03%
2022/03/14	2	79.30	0	0.00	79.40	2	3,156	0.06%
2022/03/11	8.2	79.28	0	0.00	79.20	8.2	3,137	0.26%
2022/03/10	0	0.00	0	80.10	80.40	0	3,057	0.00%
2022/03/09	0	0.00	0	79.10	78.60	0	3,023	0.00%
2022/03/08	0	78.70	0	79.80	78.50	0	2,998	0.00%
2022/03/07	0	79.80	0	79.80	79.70	0	2,921	0.00%
2022/03/04	0	0.00	4	81.85	81.90	-4	2,972	-0.13%
2022/03/03	0	81.70	2	81.85	82.00	-2	2,961	-0.07%
2022/03/02	0	0.00	3	81.57	81.70	-3	2,999	-0.10%
2022/03/01	0	0.00	3	81.10	81.10	-3	2,958	-0.10%
2022/02/24	5	79.10	0	0.00	79.30	5	2,832	0.18%
2022/02/23	0	0.00	0.3	80.15	80.10	-0.3	2,778	-0.01%
2022/02/22	1	80.00	0	0.00	79.90	1	2,788	0.04%
2022/02/21	0	80.30	0	80.65	80.70	0	2,749	0.00%
2022/02/18	0	80.95	0	0.00	80.60	0	2,783	0.00%
2022/02/17	0	0.00	3	81.07	81.10	-3	2,808	-0.11%
2022/02/16	0	80.12	0	80.50	80.60	0	2,788	0.00%
2022/02/15	4	79.63	0	80.28	79.60	4	2,804	0.14%
2022/02/14	0	80.23	0	80.30	80.20	0	2,832	0.00%
2022/02/11	0	80.50	0	80.60	80.60	0	2,842	0.00%
2022/02/10	0	80.20	0	80.37	80.70	0	2,884	0.00%
2022/02/09	1	80.30	1.1	80.01	80.40	-0.1	2,904	0.00%
2022/02/08	0.1	80.11	0	0.00	79.90	0.1	2,913	0.00%
2022/02/07	0	0.00	2	79.60	80.10	-2	2,928	-0.07%
2022/01/26	1	78.80	0	79.00	78.80	1	2,914	0.03%
2022/01/25	2	78.10	0	78.60	78.60	2	2,948	0.07%
2022/01/24	0	79.20	0	79.40	79.00	0	2,895	0.00%
2022/01/21	0	79.40	2	79.10	79.20	-2	2,949	-0.07%
2022/01/20	1	79.50	2	79.80	79.80	-1	2,933	-0.03%
2022/01/19	7	79.96	0	80.77	79.90	7	2,960	0.24%
2022/01/18	0	80.70	0	80.80	80.50	0	2,965	0.00%
2022/01/17	0	80.70	1	80.40	80.50	-1	3,009	-0.03%
2022/01/14	1	80.90	0	81.00	80.90	1	3,052	0.03%
2022/01/13	0	81.40	1	81.70	81.70	-1	3,232	-0.03%
2022/01/12	0	0.00	0	81.01	81.40	0	3,247	0.00%
2022/01/11	0	80.53	0	80.87	81.20	0	3,264	0.00%
2022/01/10	0	80.65	0	80.78	80.90	0	3,253	0.00%
2022/01/07	0	80.71	1	81.00	80.60	-1	3,284	-0.03%
2022/01/06	0	80.75	0	80.83	81.00	0	3,301	0.00%
2022/01/05	0	80.55	0.2	80.80	80.90	-0.2	3,342	0.00%
2022/01/04	0	80.43	0	80.60	80.50	0	3,497	0.00%
2022/01/03	0	80.72	4	80.95	80.80	-4	3,533	-0.11%
2021/12/30	0	80.97	0	80.97	80.80	0	3,609	0.00%
2021/12/29	0	80.90	0	0.00	81.00	0	3,703	0.00%
2021/12/28	0	80.40	0	80.69	81.00	0	3,757	0.00%
2021/12/27	0	80.40	0	80.50	80.70	0	3,790	0.00%
2021/12/24	0	80.34	0	80.50	80.40	0	3,881	0.00%
2021/12/23	0	80.10	2	80.20	80.40	-2	3,950	-0.05%
2021/12/22	0	80.00	0	0.00	79.80	0	4,024	0.00%
2021/12/21	0	0.00	0	79.43	79.90	0	4,074	0.00%
2021/12/20	2	78.80	0	79.65	78.80	2	4,123	0.05%
2021/12/17	0	79.44	0	0.00	79.30	0	4,109	0.00%
2021/12/14	1	79.50	0	0.00	79.40	1	4,258	0.02%
2021/12/13	5	79.50	0	0.00	79.80	5	4,264	0.12%
2021/12/07	0	0.00	0	80.10	80.50	0	4,267	0.00%
2021/12/06	0	79.60	0	0.00	79.70	0	4,255	0.00%
2021/12/03	0	79.60	0	79.85	79.30	0	4,265	0.00%
2021/12/02	0	79.60	0	79.80	79.70	0	4,258	0.00%
2021/12/01	0.1	79.39	0	0.00	79.40	0.1	4,260	0.00%
2021/11/30	1	78.80	0	79.90	78.10	1	4,272	0.02%
2021/11/29	0	0.00	0	79.62	79.30	0	4,134	0.00%
2021/11/26	6	79.63	0	0.00	79.40	6	4,117	0.15%
2021/11/25	0	80.45	0	80.54	80.10	0	4,120	0.00%
2021/11/24	0	80.23	0	80.32	80.30	0	4,148	0.00%
2021/11/23	0	0.00	0	80.50	80.10	0	4,174	0.00%
2021/11/22	4	80.40	0	0.00	80.20	4	4,184	0.10%
2021/11/19	0	0.00	0	81.20	80.80	0	4,171	0.00%
2021/11/18	0	0.00	0	81.10	81.10	0	4,187	0.00%
2021/11/17	0	80.90	0	81.40	81.00	0	4,171	0.00%
2021/11/16	0	81.00	0	0.00	81.10	0	4,202	0.00%
2021/11/15	2	81.50	0	0.00	81.30	2	4,246	0.05%
2021/11/12	0	0.00	0	81.05	81.50	0	4,249	0.00%
2021/11/11	0	80.70	0	80.70	80.40	0	4,255	0.00%
2021/11/10	0	80.65	0	81.20	80.50	0	4,245	0.00%
2021/11/09	1	80.50	0	81.00	80.60	1	4,233	0.02%
2021/11/08	0	81.05	0	0.00	80.70	0	4,179	0.00%
2021/11/05	0	0.00	1	80.50	80.50	-1	4,169	-0.02%
2021/11/04	1	80.40	0	0.00	80.60	1	4,162	0.02%
2021/11/03	1	80.10	0	80.50	80.40	1	4,186	0.02%
2021/11/02	0	80.60	0	0.00	80.30	0	4,242	0.00%
2021/11/01	0	0.00	0.2	80.90	80.70	-0.2	4,212	0.00%
2021/10/29	0	80.80	0	0.00	80.50	0	4,206	0.00%
2021/10/28	5	80.62	0	81.20	80.80	5	4,156	0.12%
2021/10/27	1	80.70	0	0.00	81.10	1	4,157	0.02%
2021/10/26	0	0.00	1	81.00	81.20	-1	4,144	-0.02%
2021/10/25	2	81.25	0	81.60	80.90	2	4,131	0.05%
2021/10/22	2	81.40	0	0.00	81.20	2	4,199	0.05%
2021/10/21	3	81.60	0	0.00	82.20	3	4,237	0.07%
2021/10/20	1	81.90	0	82.40	82.20	1	4,137	0.02%
2021/10/19	0	82.35	0	0.00	82.00	0	4,113	0.00%
2021/10/18	0	0.00	0	83.00	82.30	0	4,098	0.00%
2021/10/15	0	82.65	0	82.40	82.90	0	4,123	0.00%
2021/10/14	0	82.30	0	0.00	82.10	0	4,171	0.00%
2021/10/13	0	0.00	0	83.60	82.40	0	4,189	0.00%
2021/10/12	1	82.30	0	0.00	83.10	1	4,141	0.02%
2021/10/07	0	0.00	1	84.20	84.20	-1	4,020	-0.02%
2021/10/06	0	0.00	1	83.50	83.50	-1	3,963	-0.03%
2021/10/04	0	0.00	1	82.40	82.50	-1	3,929	-0.03%
2021/10/01	0.3	82.10	1	81.80	82.00	-0.7	3,923	-0.02%
2021/09/29	2	83.20	2	84.00	83.50	0	3,875	0.00%
2021/09/28	0	0.00	7	83.66	84.40	-7	3,867	-0.18%
2021/09/23	0	81.40	0	0.00	81.30	0	4,011	0.00%
2021/09/22	2.3	80.64	0	0.00	80.50	2.3	4,018	0.06%
2021/09/17	0	0.00	1	83.20	82.30	-1	3,947	-0.03%
2021/09/15	1	83.10	0	0.00	83.30	1	3,898	0.03%
2021/09/07	0	82.40	1	82.30	82.70	-1	4,220	-0.02%
2021/09/06	0	0.00	0	83.40	82.20	0	4,240	0.00%
2021/09/02	1.2	82.14	1	82.10	81.90	0.2	4,260	0.01%
2021/08/30	0	0.00	1	83.90	83.90	-1	4,287	-0.02%
2021/08/27	0	0.00	1	82.20	82.50	-1	4,292	-0.02%
2021/08/25	0	0.00	1.1	81.32	81.60	-1.1	4,448	-0.02%
2021/08/20	0	79.50	0	0.00	79.10	0	4,599	0.00%
2021/08/19	0	80.90	0	0.00	80.20	0	4,678	0.00%
2021/08/17	0.9	81.60	0	0.00	81.50	0.9	4,733	0.02%
2021/08/16	6	81.30	0	0.00	81.30	6	4,736	0.13%
2021/08/13	1	81.90	0	0.00	81.70	1	4,798	0.02%
2021/08/12	1	82.60	0	0.00	82.70	1	4,840	0.02%
2021/08/11	0	0.00	1.1	82.59	82.70	-1.1	4,900	-0.02%
2021/08/10	1	82.50	0	0.00	82.00	1	4,936	0.02%
2021/08/09	1	83.19	0	83.40	83.00	1	5,062	0.02%
2021/08/06	0.1	83.50	0	0.00	83.70	0.1	5,090	0.00%
2021/08/05	4	83.10	0	0.00	83.10	4	5,154	0.08%
2021/08/02	0	0.00	1	83.30	83.30	-1	5,497	-0.02%
2021/07/30	3	82.00	20	82.50	82.20	-17	5,650	-0.30%
2021/07/27	162	80.70	4.2	80.64	80.60	157.8	5,853	2.70%	大買/鉅額交易
2021/07/26	1	83.20	156	83.50	83.20	-155	5,844	-2.65%	大賣/鉅額交易
2021/07/23	21	84.40	0	0.00	84.20	21	5,819	0.36%
2021/07/21	0	0.00	10	83.20	82.90	-10	5,936	-0.17%
2021/07/20	1.5	83.64	0	0.00	83.30	1.5	5,925	0.02%
2021/07/19	1	84.30	0.1	85.20	85.00	0.9	5,918	0.02%
2021/07/15	3	85.23	0	0.00	85.30	3	6,114	0.05%
2021/07/14	5	85.70	0	0.00	85.90	5	6,211	0.08%
2021/07/13	5	85.30	5	85.50	85.40	0	6,460	0.00%
2021/07/12	3	85.20	0	0.00	85.00	3	6,581	0.05%
2021/07/09	1	84.50	0	0.00	85.10	1	6,707	0.01%
2021/07/07	1	86.50	1	85.90	85.80	0	6,778	0.00%
2021/07/06	0	0.00	2	87.00	86.80	-2	6,876	-0.03%
2021/07/05	23	86.45	1.5	86.43	86.50	21.5	6,920	0.31%
2021/07/02	5	85.82	3	86.13	85.10	2	6,888	0.03%
2021/07/01	5	85.12	0	0.00	85.00	5	6,789	0.07%
2021/06/28	0	0.00	1	85.00	85.00	-1	6,763	-0.01%
2021/06/25	5	84.50	6	84.50	84.60	-1	6,794	-0.01%
2021/06/24	1	84.00	0	0.00	84.40	1	6,788	0.01%
2021/06/21	1	82.80	0	0.00	82.80	1	6,806	0.01%
2021/06/18	8	83.68	0	0.00	83.30	8	6,803	0.12%
2021/06/17	2	85.05	0	0.00	85.30	2	6,680	0.03%
2021/06/15	2	85.60	5	85.32	85.20	-3	6,967	-0.04%
2021/06/11	10	86.30	0	0.00	85.80	10	7,030	0.14%
2021/06/09	1	85.50	3	85.60	85.60	-2	7,140	-0.03%
2021/06/08	4	86.70	0	0.00	86.40	4	7,132	0.06%
2021/06/07	1	87.80	5	87.50	87.60	-4	7,242	-0.06%
2021/06/04	2	87.60	0	0.00	87.70	2	7,251	0.03%
2021/06/03	1	88.60	0	0.00	88.50	1	7,285	0.01%
2021/06/02	2	89.40	3	88.67	88.90	-1	7,395	-0.01%
2021/06/01	0	0.00	1	87.20	87.20	-1	7,390	-0.01%
2021/05/28	2	85.40	0	0.00	85.40	2	7,599	0.03%
2021/05/27	1	83.80	10	83.70	84.70	-9	7,607	-0.12%
2021/05/24	1	83.90	0	0.00	83.70	1	8,031	0.01%
2021/05/20	0	0.00	1	84.50	84.20	-1	8,134	-0.01%
2021/05/19	5	83.70	0	0.00	83.70	5	8,130	0.06%
2021/05/17	0	0.00	41.1	81.18	80.90	-41.1	8,238	-0.50%
2021/05/14	1	82.00	0	0.00	82.90	1	8,149	0.01%
2021/05/13	6	83.00	3	82.93	81.50	3	8,098	0.04%
2021/05/12	4	84.10	3	88.60	83.60	1	7,984	0.01%
2021/05/11	5	91.00	0	0.00	89.10	5	7,814	0.06%
2021/05/10	0	0.00	7	91.43	91.60	-7	7,731	-0.09%
2021/05/07	50	90.70	7	90.20	90.70	43	7,767	0.55%
2021/05/06	9.1	92.69	43	92.75	94.00	-34	7,655	-0.44%
2021/05/05	2	90.50	3	91.67	91.10	-1	7,561	-0.01%
2021/05/04	0	0.00	4	91.08	89.60	-4	7,555	-0.05%
2021/04/29	5	91.16	0	0.00	90.90	5	7,436	0.07%
2021/04/28	10	92.23	0	0.00	91.90	10	7,453	0.13%
2021/04/27	0	0.00	5	93.00	93.00	-5	7,564	-0.07%
2021/04/26	3	92.60	2	92.70	93.00	1	7,511	0.01%
2021/04/23	6	91.97	10	92.92	92.80	-4	7,549	-0.05%
2021/04/22	0	0.00	4.1	93.61	93.20	-4.1	7,563	-0.05%
2021/04/21	4.1	93.13	1	93.50	93.00	3.1	7,472	0.04%
2021/04/20	1	94.60	7	94.80	94.80	-6	7,421	-0.08%
2021/04/19	3	95.10	13	93.95	95.20	-10	7,363	-0.14%
2021/04/16	0	0.00	19	91.28	92.00	-19	7,156	-0.27%
2021/04/15	3.1	89.67	4	90.15	90.10	-1	7,145	-0.01%
2021/04/14	1.3	87.92	0	0.00	88.30	1.3	7,133	0.02%
2021/04/13	2	89.10	0	0.00	88.40	2	7,141	0.03%
2021/04/09	1.1	88.50	1.3	88.51	88.50	-0.2	7,101	0.00%
2021/04/08	11	87.11	4	87.10	87.30	7	7,170	0.10%
2021/04/07	0	0.00	6	87.30	87.50	-6	7,388	-0.08%
2021/04/06	0	0.00	10	87.77	87.80	-10	7,439	-0.13%
2021/04/01	1	87.00	7.1	87.17	87.00	-6.1	7,467	-0.08%
2021/03/31	0	0.00	6.1	87.40	87.60	-6.1	7,451	-0.08%
2021/03/30	0	0.00	1	88.00	87.70	-1	7,437	-0.01%
2021/03/29	0	0.00	2	87.80	87.90	-2	7,428	-0.03%
2021/03/26	0.1	87.30	3	86.43	87.20	-2.9	7,501	-0.04%
2021/03/24	4	85.53	1	85.80	85.10	3	7,679	0.04%
2021/03/23	0	0.00	2.1	86.90	86.10	-2.1	7,694	-0.03%
2021/03/22	2.1	85.04	0	0.00	86.20	2.1	7,707	0.03%
2021/03/19	9	84.74	0	0.00	84.20	9	7,703	0.12%
2021/03/18	0	0.00	2	88.00	87.00	-2	7,486	-0.03%
2021/03/17	2	87.00	0	0.00	86.90	2	7,424	0.03%
2021/03/16	0	0.00	2	87.20	87.90	-2	7,400	-0.03%
2021/03/15	11	88.37	0.2	88.10	88.10	10.8	7,381	0.15%
2021/03/12	0	0.00	0.1	89.00	89.50	-0.1	7,371	0.00%
2021/03/11	0	0.00	1	89.60	89.00	-1	7,410	-0.01%
2021/03/09	4	88.43	0	0.00	88.50	4	7,416	0.05%
2021/03/08	1	89.90	2	89.65	88.00	-1	7,419	-0.01%
2021/03/05	31	87.69	1	87.50	87.40	30	7,304	0.41%
2021/03/04	1	88.00	10	88.20	88.30	-9	7,470	-0.12%
2021/03/03	0.1	87.90	7	88.06	87.90	-6.9	7,377	-0.09%
2021/03/02	1	87.00	5	87.06	86.30	-4	7,311	-0.05%
2021/02/26	4	86.15	2	86.20	86.00	2	7,282	0.03%
2021/02/25	0	0.00	5	87.36	88.60	-5	7,071	-0.07%
2021/02/24	1	85.80	1	85.80	85.90	0	6,902	0.00%
2021/02/23	0	0.00	3	84.60	85.40	-3	6,857	-0.04%
2021/02/19	1	82.20	3	82.40	83.00	-2	7,027	-0.03%
2021/02/18	1	83.50	4	83.43	83.30	-3	7,111	-0.04%
2021/02/17	0	0.00	11	83.41	83.50	-11	7,264	-0.15%
2021/02/03	0	0.00	1	80.90	80.90	-1	7,658	-0.01%
2021/02/02	0	0.00	1	79.30	79.40	-1	7,894	-0.01%
2021/02/01	1	78.10	0	0.00	78.10	1	7,932	0.01%
2021/01/29	2	78.75	15	79.30	77.40	-13	7,936	-0.16%
2021/01/28	10	79.70	41	79.30	79.50	-31	7,859	-0.39%
2021/01/27	4	80.40	0	0.00	80.10	4	7,863	0.05%
2021/01/26	8	81.16	1.3	80.88	80.50	6.7	7,891	0.08%
2021/01/25	0	0.00	2	81.80	82.10	-2	7,821	-0.03%
2021/01/22	2	80.60	10	80.75	80.70	-8	7,837	-0.10%
2021/01/21	3	81.47	7	81.41	80.90	-4	7,803	-0.05%
2021/01/20	4	81.65	62	82.09	81.00	-58	7,748	-0.75%
2021/01/19	0	0.00	10	82.59	83.10	-10	7,614	-0.13%
2021/01/18	11	82.83	13	82.72	82.10	-2	7,650	-0.03%
2021/01/15	29	85.13	10	84.60	83.90	19	7,588	0.25%
2021/01/14	8	85.83	0	0.00	85.40	8	7,572	0.11%
2021/01/13	9	85.77	3	86.00	85.90	6	7,556	0.08%
2021/01/12	10	85.62	6	85.80	85.50	4	7,542	0.05%
2021/01/11	1	85.70	43	86.03	86.30	-42	7,482	-0.56%
2021/01/08	20	85.20	2	85.95	86.30	18	7,443	0.24%
2021/01/07	2	84.85	5	85.44	85.80	-3	7,358	-0.04%
2021/01/06	7	83.24	4.2	83.09	83.30	2.8	7,235	0.04%
2021/01/05	2	83.30	6	83.85	83.30	-4	7,177	-0.06%
2021/01/04	3	84.43	4.1	85.04	84.60	-1.1	7,178	-0.02%
2020/12/31	14	85.11	4	85.10	84.70	10	7,087	0.14%
2020/12/30	0	0.00	9.2	83.14	84.50	-9.2	6,929	-0.13%
2020/12/29	1	81.50	3	81.17	81.40	-2	6,700	-0.03%
2020/12/28	1	80.10	2	80.10	80.80	-1	6,613	-0.02%
2020/12/25	0	0.00	0.1	79.60	79.60	-0.1	6,579	0.00%
2020/12/23	1	79.20	0	0.00	79.10	1	6,586	0.02%
2020/12/22	7	80.63	6.1	79.78	79.70	0.9	6,595	0.01%
2020/12/21	0	0.00	10	80.45	81.00	-10	6,643	-0.15%
2020/12/17	1	78.90	0	0.00	79.30	1	6,513	0.02%
2020/12/16	0	0.00	4	79.23	79.80	-4	6,563	-0.06%
2020/12/10	1	78.90	0	0.00	79.30	1	6,844	0.01%
2020/12/09	3	78.80	0	0.00	79.30	3	6,887	0.04%
2020/12/08	21	79.20	0	0.00	79.00	21	6,885	0.31%
2020/12/07	5	79.18	0	0.00	79.70	5	6,861	0.07%
2020/12/04	1	80.10	2.6	80.20	80.10	-1.6	6,826	-0.02%
2020/12/03	45	79.69	0	0.00	79.60	45	6,858	0.66%
2020/12/01	0	0.00	5	78.00	78.90	-5	6,817	-0.07%
2020/11/30	6	78.72	0	0.00	77.00	6	6,774	0.09%
2020/11/27	65	79.23	0	0.00	79.00	65	6,534	0.99%
2020/11/26	0	0.00	8	79.28	79.70	-8	6,504	-0.12%
2020/11/25	0	0.00	4	79.55	79.30	-4	6,603	-0.06%
2020/11/24	1	78.90	5	79.16	78.90	-4	6,564	-0.06%
2020/11/23	0	0.00	2	80.00	80.00	-2	6,491	-0.03%
2020/11/20	5	79.70	1	79.80	79.80	4	6,410	0.06%
2020/11/18	0	0.00	13	79.64	79.40	-13	6,255	-0.21%
2020/11/17	2	77.90	10	78.00	78.00	-8	6,029	-0.13%
2020/11/16	1	77.90	58	78.14	77.80	-57	5,975	-0.95%
2020/11/13	1	76.60	0	0.00	76.90	1	5,785	0.02%
2020/11/12	0	0.00	10	76.20	76.90	-10	5,729	-0.17%
2020/11/11	4	76.18	78	76.79	78.00	-74	5,629	-1.31%
2020/11/10	2	74.05	52	73.94	74.20	-50	5,280	-0.95%
2020/11/09	0	0.00	1	72.00	71.90	-1	5,044	-0.02%
2020/11/05	5	71.10	6	70.92	71.30	-1	5,065	-0.02%
2020/11/04	5	71.20	0	0.00	71.00	5	5,072	0.10%
2020/11/03	0	0.00	2	70.45	70.40	-2	5,047	-0.04%
2020/10/29	1	69.00	0	0.00	68.70	1	5,060	0.02%
2020/10/28	1	69.50	0	0.00	70.00	1	5,133	0.02%
2020/10/26	0	0.00	1	70.40	70.30	-1	5,183	-0.02%
2020/10/21	2	69.20	0	0.00	68.70	2	5,364	0.04%
2020/10/19	0	0.00	2	69.05	69.00	-2	5,406	-0.04%
2020/10/16	0	0.00	2	69.30	69.00	-2	5,415	-0.04%
2020/10/13	3	68.90	0	0.00	69.30	3	5,404	0.06%
2020/10/12	0	0.00	5	69.84	70.00	-5	5,398	-0.09%
2020/10/08	0	0.00	1	69.20	69.20	-1	5,371	-0.02%
2020/09/28	30	67.80	0	0.00	67.50	30	5,668	0.53%
2020/09/25	1	67.00	1	67.50	67.50	0	5,700	0.00%
2020/09/24	8	66.96	0	0.00	66.80	8	5,685	0.14%
2020/09/23	3	68.00	0	0.00	68.00	3	5,564	0.05%
2020/09/22	1	68.40	0	0.00	68.30	1	5,702	0.02%
2020/09/21	2	70.15	0	0.00	70.20	2	5,821	0.03%
2020/09/18	0	0.00	26.5	70.30	69.70	-26.5	5,952	-0.44%
2020/09/17	0	0.00	1	68.20	68.20	-1	5,775	-0.02%
2020/09/15	2	67.85	3	68.13	68.00	-1	6,007	-0.02%
2020/09/11	3	68.83	0	0.00	68.80	3	6,120	0.05%
2020/09/10	0	0.00	1	69.40	69.20	-1	6,133	-0.02%
2020/09/08	3	70.53	2	70.35	70.60	1	6,248	0.02%
2020/09/04	3	67.80	2	68.05	67.70	1	6,281	0.02%
2020/09/03	0	0.00	1	68.00	68.20	-1	6,344	-0.02%
2020/09/02	8	67.56	0	0.00	67.60	8	6,405	0.12%
2020/09/01	27	68.15	13	67.70	68.00	14	6,522	0.21%
2020/08/31	7	68.37	0	0.00	67.80	7	6,544	0.11%
2020/08/27	6	69.63	0	0.00	69.50	6	6,597	0.09%
2020/08/26	3	69.83	0	0.00	70.20	3	6,602	0.05%
2020/08/25	0	0.00	0.1	70.00	69.80	-0.1	6,630	0.00%
2020/08/24	0	0.00	20.1	69.50	69.50	-20.1	6,760	-0.30%
2020/08/21	1	69.90	1	70.30	70.00	0	6,793	0.00%
2020/08/20	2.6	70.08	3	69.50	69.30	-0.4	6,776	-0.01%
2020/08/19	1	71.60	2	71.65	71.20	-1	6,763	-0.01%
2020/08/18	2	71.95	1	71.90	72.00	1	6,828	0.01%
2020/08/17	3	72.03	2	71.95	72.30	1	6,891	0.01%
2020/08/13	0	0.00	30	71.20	71.40	-30	6,919	-0.43%
2020/08/12	10	70.60	0	0.00	70.70	10	6,980	0.14%
2020/08/11	3	71.10	1	71.30	71.00	2	6,991	0.03%
2020/08/07	3	68.93	1	69.10	69.10	2	6,985	0.03%
2020/08/06	2	68.45	0	0.00	68.60	2	6,972	0.03%
2020/08/05	1	68.00	1	68.00	68.20	0	7,000	0.00%
2020/08/04	3	66.73	1	66.80	67.00	2	7,059	0.03%
2020/08/03	5	66.70	0	0.00	66.60	5	7,102	0.07%
2020/07/31	0	0.00	5	67.60	67.40	-5	7,062	-0.07%
2020/07/30	0	0.00	1	67.60	67.80	-1	7,082	-0.01%
2020/07/29	0	0.00	1	67.80	67.30	-1	7,097	-0.01%
2020/07/28	37	67.42	10	67.50	67.50	27	7,182	0.38%
2020/07/27	0	0.00	3	69.30	68.40	-3	7,270	-0.04%
2020/07/24	1	70.00	0	0.00	69.80	1	7,267	0.01%
2020/07/23	0	0.00	1	70.90	70.60	-1	7,237	-0.01%
2020/07/22	0	0.00	7.3	71.72	71.40	-7.3	7,313	-0.10%
2020/07/16	10	71.80	0	0.00	71.60	10	7,558	0.13%
2020/07/15	1	71.10	49	71.06	71.40	-48	7,591	-0.63%
2020/07/13	6	71.10	2	71.20	71.00	4	7,686	0.05%
2020/07/10	2	71.40	0	0.00	71.00	2	7,723	0.03%
2020/07/09	0	0.00	5	72.10	72.00	-5	7,708	-0.06%
2020/07/08	2	72.80	0	0.00	72.30	2	7,694	0.03%
2020/07/07	145	72.63	1	72.80	72.70	144	7,688	1.87%	大買/鉅額交易
2020/07/06	0	0.00	4	73.50	73.30	-4	7,677	-0.05%
2020/07/03	0	0.00	6	73.47	73.40	-6	7,705	-0.08%
2020/07/01	20	72.53	6	72.75	72.50	14	7,861	0.18%
2020/06/30	8	75.68	157	75.41	75.70	-149	7,763	-1.92%	大賣/鉅額交易
2020/06/29	20	75.00	0	0.00	75.00	20	7,660	0.26%
2020/06/24	1	75.50	36	75.58	75.50	-35	7,519	-0.47%
2020/06/23	1	75.20	0	0.00	75.00	1	7,429	0.01%
2020/06/19	15	73.55	0	0.00	73.10	15	7,323	0.20%
2020/06/18	4	73.88	0	0.00	73.80	4	7,230	0.06%
2020/06/17	0	0.00	0.2	74.20	73.90	-0.2	7,346	0.00%
2020/06/16	11	73.71	2	73.80	73.90	9	7,547	0.12%
2020/06/15	11	73.30	0	0.00	73.20	11	7,730	0.14%
2020/06/12	21	73.81	0	0.00	74.20	21	7,939	0.26%
2020/06/11	4	75.88	1	75.10	75.30	3	8,074	0.04%
2020/06/10	41	76.88	0	0.00	77.10	41	8,114	0.51%
2020/06/09	0	0.00	2	77.00	77.00	-2	8,344	-0.02%
2020/06/08	20	76.60	9	76.43	76.80	11	8,429	0.13%
2020/06/05	0	0.00	1	75.50	75.60	-1	8,369	-0.01%
2020/06/04	1	75.60	0	0.00	75.10	1	8,403	0.01%
2020/05/28	2	72.25	0	0.00	72.00	2	8,344	0.02%
2020/05/25	2	71.30	1	71.10	71.90	1	8,529	0.01%
2020/05/22	3	72.73	0	0.00	72.20	3	8,514	0.04%
2020/05/21	2	73.50	1	73.70	73.70	1	8,494	0.01%
2020/05/20	30	73.50	0	0.00	73.20	30	8,456	0.35%
2020/05/18	3	71.50	0	0.00	72.10	3	8,353	0.04%
2020/05/14	3	72.63	0	0.00	72.60	3	8,281	0.04%
2020/05/12	1	73.80	0	0.00	73.40	1	8,200	0.01%
2020/05/11	2	75.00	0	0.00	74.70	2	8,123	0.02%
2020/05/08	4	73.60	0	0.00	73.70	4	8,029	0.05%
2020/05/07	2	72.90	0	0.00	72.80	2	7,971	0.03%
2020/05/06	17	72.99	0	0.00	72.60	17	7,925	0.21%
2020/05/05	1	73.00	0	0.00	72.80	1	7,947	0.01%
2020/05/04	2	73.00	4	72.50	72.90	-2	7,968	-0.03%
2020/04/30	0	0.00	3	75.20	75.90	-3	7,851	-0.04%
2020/04/29	3	71.80	1	72.00	71.80	2	7,706	0.03%
2020/04/28	1	70.30	1	70.20	70.40	0	7,663	0.00%
2020/04/27	0	0.00	2	70.10	70.20	-2	7,813	-0.03%
2020/04/24	7	68.40	8	68.30	68.30	-1	7,728	-0.01%
2020/04/23	2	68.50	0	0.00	68.70	2	7,685	0.03%
2020/04/22	2	68.45	1	68.10	68.30	1	7,579	0.01%
2020/04/21	1	68.60	10	68.90	68.90	-9	7,531	-0.12%
2020/04/20	1	70.40	0	0.00	70.30	1	7,435	0.01%
2020/04/17	1	71.10	2	71.30	71.10	-1	7,388	-0.01%
2020/04/16	2	70.60	0	0.00	70.80	2	7,322	0.03%
2020/04/15	2	71.70	3	71.60	72.00	-1	7,231	-0.01%
2020/04/13	1	70.30	9	70.29	70.00	-8	7,167	-0.11%
2020/04/10	10	70.77	0	0.00	71.00	10	7,172	0.14%
2020/04/09	3	70.80	2	71.40	70.60	1	7,144	0.01%
2020/04/08	3	70.50	0	0.00	70.90	3	7,095	0.04%
2020/04/07	31	69.55	37.1	69.58	69.90	-6.1	7,022	-0.09%
2020/04/06	0	0.00	60	67.97	68.00	-60	6,954	-0.86%
2020/04/01	0	0.00	2	67.40	66.20	-2	6,876	-0.03%
2020/03/31	1	67.30	0	0.00	67.00	1	6,789	0.01%
2020/03/30	1	65.80	0	0.00	67.70	1	6,689	0.01%
2020/03/26	2	69.30	6	68.00	68.50	-4	6,591	-0.06%
2020/03/25	0	0.00	9	68.20	68.50	-9	6,632	-0.14%
2020/03/24	6	65.20	7	65.67	65.20	-1	6,555	-0.02%
2020/03/23	0	0.00	3	62.00	62.00	-3	6,519	-0.05%
2020/03/20	36	61.99	1	61.80	65.10	35	6,384	0.55%
2020/03/18	40	63.60	0	0.00	61.70	40	5,924	0.68%
2020/03/17	32	66.72	13	67.12	66.20	19	5,653	0.34%
2020/03/16	53	70.28	0	0.00	69.20	53	5,448	0.97%
2020/03/13	14	69.59	0	0.00	72.30	14	5,261	0.27%
2020/03/12	0	0.00	1	75.10	75.10	-1	4,944	-0.02%
2020/03/11	1	78.40	2	77.50	77.50	-1	4,766	-0.02%
2020/03/10	5	77.24	1	77.00	77.60	4	4,705	0.09%
2020/03/09	8	78.25	1	78.50	77.70	7	4,600	0.15%
2020/03/06	6	80.60	10	80.60	80.50	-4	4,392	-0.09%
2020/03/05	13	81.81	7	81.79	82.00	6	4,357	0.14%
2020/03/04	10	81.80	0	0.00	81.80	10	4,328	0.23%
2020/03/03	3	81.27	0	0.00	80.80	3	4,312	0.07%
2020/03/02	9	81.09	0	0.00	81.00	9	4,251	0.21%
2020/02/27	1	81.30	1	82.20	82.20	0	4,352	0.00%
2020/02/26	2	81.35	0	0.00	81.20	2	4,295	0.05%
2020/02/25	3	82.57	0	0.00	82.60	3	4,166	0.07%
2020/02/24	2	83.25	0	0.00	83.10	2	4,121	0.05%
2020/02/18	0	0.00	2	84.55	84.70	-2	4,142	-0.05%
2020/02/17	1	84.90	0	0.00	84.70	1	4,134	0.02%
2020/02/13	0	0.00	1	85.10	85.40	-1	4,174	-0.02%
2020/02/12	4	84.50	0	0.00	84.90	4	4,204	0.10%
2020/02/11	1	83.90	4	84.00	83.90	-3	4,218	-0.07%
2020/02/06	3	83.87	1	83.90	84.30	2	4,328	0.05%
2020/02/05	6	82.68	1	82.90	82.50	5	4,278	0.12%
2020/02/04	2	83.75	0	0.00	83.50	2	4,207	0.05%
2020/02/03	3	83.33	7	83.11	83.80	-4	4,208	-0.10%
2020/01/31	5	85.20	0	0.00	84.90	5	4,171	0.12%
2020/01/30	3	85.23	0	0.00	84.70	3	4,124	0.07%
2020/01/17	1	87.80	1	87.80	88.00	0	3,937	0.00%
2020/01/15	20	87.50	6	87.50	87.30	14	4,006	0.35%
2020/01/14	0	0.00	9	87.50	87.90	-9	4,011	-0.22%
2020/01/13	10	87.50	0	0.00	87.50	10	3,995	0.25%
2020/01/10	2	86.90	1	86.70	87.10	1	4,008	0.02%
2020/01/09	1	87.00	0	0.00	87.20	1	4,019	0.02%
2020/01/08	2	86.80	0	0.00	86.60	2	4,066	0.05%
2020/01/07	2	87.50	0	0.00	87.40	2	4,027	0.05%
2020/01/06	0	0.00	1	89.10	88.50	-1	4,002	-0.02%
2020/01/03	2	88.30	1	88.50	88.60	1	4,008	0.02%
2019/12/31	5	88.02	0	0.00	87.50	5	3,986	0.13%
2019/12/30	4	89.30	0	0.00	88.00	4	3,985	0.10%
2019/12/27	2	89.10	0	0.00	89.10	2	3,972	0.05%
2019/12/26	0	0.00	1	88.60	88.70	-1	3,974	-0.03%
2019/12/19	1	88.50	0	0.00	88.00	1	4,049	0.02%
2019/12/18	0	0.00	8	88.18	88.30	-8	4,047	-0.20%
2019/12/17	0	0.00	6	88.20	88.20	-6	4,054	-0.15%
2019/12/16	0	0.00	5	87.70	87.10	-5	4,019	-0.12%
2019/12/13	0	0.00	1	87.90	86.90	-1	4,059	-0.02%
2019/12/11	2	86.40	0	0.00	86.70	2	4,204	0.05%
2019/12/10	0	0.00	1	86.60	86.70	-1	4,215	-0.02%
2019/12/09	3	86.50	0	0.00	86.50	3	4,258	0.07%
2019/12/06	1	86.60	0	0.00	86.70	1	4,267	0.02%
2019/12/05	21	86.79	0	0.00	86.60	21	4,293	0.49%
2019/12/04	1	86.80	0	0.00	87.10	1	4,285	0.02%
2019/12/02	1	87.00	0	0.00	87.00	1	4,392	0.02%
2019/11/26	1	88.50	2	88.50	88.10	-1	4,463	-0.02%
2019/11/25	1	87.60	1	87.70	87.80	0	4,310	0.00%
2019/11/21	4	86.40	0	0.00	86.60	4	4,477	0.09%
2019/11/20	8	86.61	0	0.00	86.50	8	4,467	0.18%
2019/11/19	7	86.99	0	0.00	87.00	7	4,468	0.16%
2019/11/14	1	87.00	0	0.00	87.50	1	4,508	0.02%
2019/11/13	14	87.23	0	0.00	87.20	14	4,575	0.31%
2019/11/12	1	87.60	2	87.85	87.70	-1	4,637	-0.02%
2019/11/11	7	87.73	1	87.60	87.50	6	4,695	0.13%
2019/11/08	0	0.00	1	88.80	88.70	-1	4,746	-0.02%
2019/11/07	5	89.00	1	89.40	89.40	4	4,875	0.08%
2019/11/06	6	89.53	1	89.60	89.90	5	4,961	0.10%
2019/11/05	2	90.15	2	91.20	90.70	0	5,016	0.00%
2019/11/04	1	90.10	4	89.50	90.10	-3	5,109	-0.06%
2019/10/29	3	88.53	0	0.00	88.70	3	5,353	0.06%
2019/10/24	1	88.80	1	89.40	89.40	0	5,507	0.00%
2019/10/18	1	88.30	0	0.00	88.10	1	5,514	0.02%
2019/10/16	1	87.90	0	0.00	88.00	1	5,509	0.02%
2019/10/09	2	86.75	0	0.00	86.40	2	5,572	0.04%
2019/10/07	4	86.83	4	86.77	86.70	0	5,624	0.00%
2019/10/04	6	86.50	0	0.00	86.40	6	5,658	0.11%
2019/10/02	0	0.00	1	87.10	87.10	-1	5,734	-0.02%
2019/10/01	1	87.00	0	0.00	87.20	1	5,789	0.02%
2019/09/27	1	87.00	0	0.00	86.70	1	5,779	0.02%
2019/09/26	0	0.00	2	88.20	87.80	-2	5,789	-0.03%
2019/09/24	3	88.63	0	0.00	88.80	3	5,871	0.05%
2019/09/19	7	89.69	0	0.00	89.80	7	6,077	0.12%
2019/09/18	4.1	89.51	0	0.00	90.30	4.1	6,252	0.06%
2019/09/17	0	0.00	2	90.45	90.10	-2	6,305	-0.03%
2019/09/16	13	92.17	2	92.00	91.50	11	6,405	0.17%
2019/09/12	0	0.00	11	89.22	89.20	-11	6,316	-0.17%
2019/09/11	2	88.80	0	0.00	88.50	2	6,368	0.03%
2019/09/06	2	89.40	0	0.00	89.20	2	6,398	0.03%
2019/09/05	3	89.17	1	89.50	89.50	2	6,414	0.03%
2019/08/30	1	87.10	1	88.10	88.10	0	6,415	0.00%
2019/08/26	11	85.21	0	0.00	85.60	11	6,367	0.17%
2019/08/23	1	86.80	0	0.00	87.00	1	6,314	0.02%
2019/08/21	1	87.80	0	0.00	86.90	1	6,410	0.02%
2019/08/19	1	86.50	0	0.00	86.20	1	6,358	0.02%
2019/08/16	3	86.30	0	0.00	86.20	3	6,343	0.05%
2019/08/15	1	85.40	2	85.55	85.30	-1	6,293	-0.02%
2019/08/14	4	87.28	0	0.00	86.50	4	6,295	0.06%
2019/08/13	1	86.30	0	0.00	86.30	1	6,275	0.02%
2019/08/12	2	86.45	0	0.00	86.10	2	6,185	0.03%
2019/08/08	10	88.93	0	0.00	88.60	10	6,104	0.16%
2019/08/06	0	0.00	2	88.70	89.20	-2	6,044	-0.03%
2019/08/05	1	91.20	2	92.45	90.60	-1	5,914	-0.02%
2019/08/02	5	91.90	6	92.07	92.00	-1	5,867	-0.02%
2019/08/01	4	94.05	0	0.00	93.90	4	5,898	0.07%
2019/07/31	2	95.35	0	0.00	95.00	2	5,872	0.03%
2019/07/29	1	95.30	1	95.00	95.30	0	5,901	0.00%
2019/07/26	1	96.00	0	0.00	96.00	1	5,840	0.02%
2019/07/25	1	96.20	2	96.40	96.10	-1	5,895	-0.02%
2019/07/24	2	96.15	0	0.00	96.20	2	5,912	0.03%
2019/07/23	2	96.60	0	0.00	96.40	2	5,916	0.03%
2019/07/22	5	96.60	0	0.00	96.50	5	5,937	0.08%
2019/07/19	3	96.70	0	0.00	96.50	3	5,955	0.05%
2019/07/18	1	96.80	0.1	97.20	96.80	0.9	5,985	0.02%
2019/07/17	1	97.60	16	97.20	97.10	-15	6,011	-0.25%
2019/07/16	0	0.00	2	97.80	97.90	-2	5,962	-0.03%
2019/07/15	3	97.80	0	0.00	97.80	3	5,970	0.05%
2019/07/11	10	98.42	0	0.00	98.30	10	5,994	0.17%
2019/07/10	1	98.60	0	0.00	98.70	1	5,992	0.02%
2019/07/08	4	98.93	0	0.00	99.00	4	6,010	0.07%
2019/07/05	1	100.00	0	0.00	100.00	1	5,972	0.02%
2019/07/04	1	100.00	0	0.00	100.00	1	5,979	0.02%
2019/07/03	0	0.00	5	100.00	100.50	-5	6,028	-0.08%
2019/07/02	1	100.50	0	0.00	100.50	1	6,120	0.02%
2019/07/01	2	102.00	0	0.00	102.00	2	6,077	0.03%
2019/06/27	1	103.50	1	103.50	104.00	0	6,033	0.00%
2019/06/26	165	102.54	1	103.00	102.00	164	5,990	2.74%	大買/鉅額交易
2019/06/25	28	110.93	147	111.47	110.00	-119	5,780	-2.06%	大賣/鉅額交易
2019/06/24	1	111.50	0	0.00	111.00	1	5,627	0.02%
2019/06/21	2	111.25	0	0.00	110.00	2	5,539	0.04%
2019/06/20	2	111.00	0	0.00	111.00	2	5,398	0.04%
2019/06/19	1	111.50	0	0.00	112.00	1	5,349	0.02%
2019/06/17	0	0.00	1	110.50	110.50	-1	5,289	-0.02%
2019/06/14	1	109.50	0	0.00	110.50	1	5,284	0.02%
2019/06/13	3	109.17	0	0.00	110.50	3	5,258	0.06%
2019/06/12	0	0.00	1	108.50	109.50	-1	5,282	-0.02%
2019/06/06	1	107.50	0	0.00	107.50	1	5,197	0.02%
2019/06/05	2	107.00	0	0.00	107.50	2	5,172	0.04%
2019/05/28	1	106.50	0	0.00	106.50	1	5,386	0.02%
2019/05/24	1	105.50	0	0.00	106.00	1	5,380	0.02%
2019/05/20	1	106.50	6	107.00	107.00	-5	5,497	-0.09%
2019/05/17	4	106.25	0	0.00	106.00	4	5,574	0.07%
2019/05/16	6	106.00	0	0.00	106.00	6	5,658	0.11%
2019/05/15	4	106.00	0	0.00	106.00	4	5,676	0.07%
2019/05/13	2	106.50	0	0.00	106.50	2	5,720	0.03%
2019/05/10	1	107.00	0	0.00	107.00	1	5,802	0.02%
2019/05/09	2	107.75	0	0.00	106.00	2	5,809	0.03%
2019/05/07	5	109.70	0	0.00	109.50	5	5,690	0.09%
2019/05/06	1	110.00	0	0.00	111.00	1	5,640	0.02%
2019/05/03	1	112.00	0	0.00	112.00	1	5,640	0.02%
2019/05/02	3	112.50	0	0.00	113.00	3	5,612	0.05%
2019/04/30	0	0.00	1	111.50	111.00	-1	5,499	-0.02%
2019/04/26	1	110.00	0	0.00	110.50	1	5,486	0.02%
2019/04/25	0	0.00	1	110.00	109.50	-1	5,476	-0.02%
2019/04/24	0.2	108.50	0	0.00	108.50	0.2	5,489	0.00%
2019/04/23	0	0.00	0.1	109.50	109.00	-0.1	5,478	0.00%
2019/04/22	0	0.00	1	109.00	109.00	-1	5,454	-0.02%
2019/04/19	0.6	108.50	0	0.00	108.50	0.6	5,526	0.01%
2019/04/16	1	108.50	0	0.00	108.50	1	5,816	0.02%
2019/04/12	2	108.50	0	0.00	108.50	2	5,802	0.03%
2019/04/10	0	0.00	1	108.50	108.50	-1	5,812	-0.02%
2019/04/09	2	108.75	0	0.00	109.00	2	5,818	0.03%
2019/04/08	1	109.00	0	0.00	109.00	1	5,761	0.02%
2019/04/03	1	109.00	0	0.00	109.00	1	5,616	0.02%
2019/04/02	0.2	110.00	0	0.00	110.00	0.2	5,621	0.00%
2019/04/01	3	111.00	0	0.00	110.00	3	5,701	0.05%
2019/03/29	1	112.00	0	0.00	112.00	1	5,621	0.02%
2019/03/28	0	0.00	1	110.00	109.50	-1	5,587	-0.02%
2019/03/27	1	109.50	0	0.00	110.00	1	5,571	0.02%
2019/03/22	2	109.50	0	0.00	109.00	2	5,566	0.04%
2019/03/21	0	0.00	1	109.50	109.50	-1	5,565	-0.02%
2019/03/20	2	109.25	1	109.50	108.50	1	5,556	0.02%
2019/03/19	2	109.50	0	0.00	109.50	2	5,527	0.04%
2019/03/18	0	0.00	1	109.50	109.50	-1	5,513	-0.02%
2019/03/13	2	108.00	0	0.00	108.00	2	5,511	0.04%
2019/03/12	0	0.00	0	108.50	108.50	0	5,571	0.00%
2019/03/11	3	108.00	0	0.00	108.00	3	5,615	0.05%
2019/03/08	1	107.50	1	109.00	108.50	0	5,630	0.00%
2019/03/07	0	0.00	3	108.67	108.50	-3	5,697	-0.05%
2019/03/05	0.2	106.00	0	0.00	106.50	0.2	5,723	0.00%
2019/02/26	1	106.00	0	0.00	106.00	1	5,632	0.02%
2019/02/25	0	0.00	1	106.00	107.00	-1	5,595	-0.02%
2019/02/22	0	0.00	3	106.50	106.00	-3	5,556	-0.05%
2019/02/19	1	104.00	0	0.00	104.50	1	5,400	0.02%
2019/02/18	2	104.25	0	0.00	104.00	2	5,382	0.04%
2019/02/15	1	104.00	0	0.00	104.00	1	5,318	0.02%
2019/02/13	1.2	103.58	0	0.00	103.50	1.2	5,214	0.02%
2019/02/12	0	0.00	1	104.50	104.50	-1	5,184	-0.02%
2019/02/11	1	103.50	0	0.00	103.50	1	5,174	0.02%
2019/01/30	0	0.00	1	107.00	106.50	-1	5,078	-0.02%
2019/01/29	1	106.00	0	0.00	106.00	1	5,050	0.02%
2019/01/14	2	105.00	2	105.50	106.00	0	5,355	0.00%
2019/01/09	0	0.00	12	106.58	108.50	-12	5,380	-0.22%
2019/01/08	10	107.00	0	0.00	107.00	10	5,197	0.19%
2019/01/07	0	0.00	1	104.50	104.50	-1	5,151	-0.02%
2019/01/04	6.4	100.00	1	99.30	99.80	5.4	5,262	0.10%
2019/01/02	5	100.16	0	0.00	99.70	5	5,581	0.09%
2018/12/28	0	0.00	1	105.00	105.00	-1	5,584	-0.02%
2018/12/26	1	101.50	0	0.00	100.00	1	5,749	0.02%
2018/12/25	2	99.90	7	101.43	101.50	-5	5,835	-0.09%
2018/12/24	3	102.33	1	102.50	103.00	2	5,903	0.03%
2018/12/10	0	0.00	2	105.00	105.00	-2	7,112	-0.03%
2018/12/06	0	0.00	1	106.00	105.50	-1	7,227	-0.01%
2018/12/05	0.2	107.00	0	0.00	106.00	0.2	7,243	0.00%
2018/12/04	1	107.50	1	108.00	107.00	0	7,263	0.00%
2018/11/30	1	105.00	1	106.50	106.50	0	7,250	0.00%
2018/11/29	1	105.00	0	0.00	104.50	1	7,195	0.01%
2018/11/28	0	0.00	1	103.50	104.50	-1	7,174	-0.01%
2018/11/27	1	104.50	0	0.00	104.50	1	7,105	0.01%
2018/11/21	1	106.00	0	0.00	107.00	1	7,104	0.01%
2018/11/14	0	0.00	1	106.00	106.00	-1	7,306	-0.01%
2018/11/12	1	107.50	0	0.00	107.50	1	7,245	0.01%
2018/11/05	0	0.00	1	109.50	111.50	-1	7,170	-0.01%
2018/11/02	4	107.63	0	0.00	109.00	4	7,123	0.06%
2018/11/01	1	110.00	0	0.00	110.00	1	7,083	0.01%
2018/10/29	1	107.50	1	108.50	108.50	0	7,068	0.00%
2018/10/26	2.2	107.73	1	108.50	107.50	1.2	7,158	0.02%
2018/10/25	2.2	107.34	2	108.00	107.50	0.2	7,129	0.00%
2018/10/23	2	112.25	1	113.00	113.00	1	7,021	0.01%
2018/10/22	0	0.00	1	115.00	114.50	-1	6,983	-0.01%
2018/10/19	1	114.00	0	0.00	113.50	1	7,031	0.01%
2018/10/18	0	0.00	0.4	114.00	114.00	-0.4	6,998	-0.01%
2018/10/17	5	115.30	0	0.00	114.50	5	7,036	0.07%
2018/10/16	2	115.50	0	0.00	115.50	2	7,038	0.03%
2018/10/15	0	0.00	1	116.00	115.50	-1	7,018	-0.01%
2018/10/12	3	116.50	1	117.00	118.50	2	6,930	0.03%
2018/10/11	6	116.92	0	0.00	114.00	6	6,817	0.09%
2018/10/09	0	0.00	1	122.00	124.00	-1	6,592	-0.02%
2018/10/08	3	121.17	0	0.00	121.50	3	6,555	0.05%
2018/10/05	1	121.00	0	0.00	120.50	1	6,510	0.02%
2018/10/03	0	0.00	0.1	124.50	124.50	-0.1	6,360	0.00%
2018/10/02	0	0.00	1	127.50	127.00	-1	6,321	-0.02%
2018/09/28	0	0.00	4	127.25	128.00	-4	6,385	-0.06%
2018/09/27	2	127.50	0	0.00	127.50	2	6,435	0.03%
2018/09/26	0	0.00	1.1	125.00	125.00	-1.1	6,466	-0.02%
2018/09/25	0	0.00	1	128.00	126.50	-1	6,583	-0.02%
2018/09/21	2	127.25	1	128.00	128.00	1	6,626	0.02%
2018/09/20	3	122.33	3	122.00	122.00	0	6,539	0.00%
2018/09/14	0	0.00	1	120.50	121.50	-1	6,739	-0.01%
2018/09/13	0	0.00	2	119.50	120.50	-2	6,742	-0.03%
2018/09/10	2	118.50	0	0.00	118.50	2	7,005	0.03%
2018/09/07	1	119.00	2	119.50	120.00	-1	7,272	-0.01%
2018/09/06	1	118.50	1	119.50	119.50	0	7,315	0.00%
2018/08/31	3	120.50	0	0.00	123.00	3	7,459	0.04%
2018/08/30	1	122.50	0	0.00	121.50	1	7,432	0.01%
2018/08/29	0	0.00	1.1	122.46	122.00	-1.1	7,451	-0.01%
2018/08/24	0	0.00	1	122.00	121.50	-1	7,653	-0.01%
2018/08/23	0	0.00	0.2	122.00	123.00	-0.2	8,385	0.00%
2018/08/22	1	120.00	0.1	119.50	120.00	0.9	8,445	0.01%
2018/08/21	0	0.00	11	118.59	119.00	-11	8,502	-0.13%
2018/08/14	1	117.00	0	0.00	118.00	1	8,768	0.01%
2018/08/13	1	118.50	0	0.00	117.00	1	8,774	0.01%
2018/08/10	0	0.00	1	118.50	119.00	-1	8,810	-0.01%
2018/08/09	0	0.00	1	120.50	119.50	-1	8,982	-0.01%
2018/08/07	0	0.00	2.1	119.97	120.00	-2.1	9,189	-0.02%
2018/08/03	0	0.00	0	118.50	118.50	0	9,339	0.00%
2018/07/20	1	113.00	0	0.00	113.00	1	9,359	0.01%
2018/07/17	0	0.00	2	113.50	112.50	-2	9,511	-0.02%
2018/07/16	2	114.00	0	0.00	114.50	2	9,494	0.02%
2018/07/13	1	114.50	0	0.00	115.50	1	9,562	0.01%
2018/07/06	2	113.75	2	115.50	113.00	0	9,584	0.00%
2018/07/05	145	116.04	1	116.50	116.50	144	9,554	1.51%	大買/鉅額交易
2018/07/04	2	126.50	144	125.60	127.00	-142	9,404	-1.51%	大賣/鉅額交易
2018/07/03	2	124.00	1	124.50	124.00	1	9,268	0.01%
2018/07/02	0	0.00	3	122.50	123.50	-3	9,094	-0.03%
2018/06/28	0	0.00	2	117.50	117.50	-2	8,658	-0.02%
2018/06/27	2	118.50	0	0.00	118.00	2	8,588	0.02%
2018/06/26	0	0.00	2	118.25	118.00	-2	8,530	-0.02%
2018/06/25	0	0.00	1	118.00	118.00	-1	8,443	-0.01%
2018/06/21	0	0.00	3	116.00	115.50	-3	8,308	-0.04%
2018/06/19	4	109.88	3	110.33	111.00	1	8,344	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	4	114.75	1	115.00	115.00	3	7,813	0.04%
2018/05/31	1	115.00	0	0.00	115.00	1	7,713	0.01%
2018/05/29	1	116.00	1	117.00	117.50	0	6,911	0.00%
2018/05/28	0	0.00	1	117.00	117.00	-1	6,987	-0.01%
2018/05/25	1	115.50	0	0.00	115.00	1	6,962	0.01%
2018/05/24	3	116.83	0	0.00	117.00	3	6,884	0.04%
2018/05/18	0	0.00	3	118.00	117.50	-3	7,107	-0.04%
2018/05/17	2	117.50	0	0.00	117.50	2	7,177	0.03%
2018/05/16	0	0.00	61	115.00	115.50	-61	7,113	-0.86%
2018/05/11	0	0.00	7	113.50	114.50	-7	7,367	-0.10%
2018/05/10	1	110.00	0	0.00	110.50	1	7,277	0.01%
2018/05/08	0	0.00	3	111.50	111.00	-3	7,251	-0.04%
2018/05/03	0	0.00	0.1	110.00	109.50	-0.1	7,424	0.00%
2018/05/02	0	0.00	2	110.25	110.50	-2	7,478	-0.03%
2018/04/30	0	0.00	1.4	109.50	109.50	-1.4	7,476	-0.02%
2018/04/27	30	108.50	0	0.00	108.50	30	7,513	0.40%
2018/04/26	0	0.00	1	108.50	108.50	-1	7,538	-0.01%
2018/04/24	1	107.00	0	0.00	107.00	1	7,502	0.01%
2018/04/23	1	108.00	0	0.00	108.00	1	7,520	0.01%
2018/04/17	2	108.00	0	0.00	108.00	2	7,577	0.03%
2018/04/12	1	110.00	0	0.00	110.50	1	7,912	0.01%
2018/04/11	2	110.25	1	111.00	111.50	1	7,953	0.01%
2018/04/09	0	0.00	1	111.00	112.00	-1	8,083	-0.01%
2018/04/03	1	108.00	0	0.00	107.50	1	8,148	0.01%
2018/04/02	3	108.00	0	0.00	107.50	3	8,313	0.04%
2018/03/30	5	108.60	0	0.00	108.50	5	8,499	0.06%
2018/03/29	0	0.00	1	109.50	109.00	-1	8,424	-0.01%
2018/03/28	1	108.50	0	0.00	109.00	1	8,374	0.01%
2018/03/27	0	0.00	1	110.00	110.00	-1	8,386	-0.01%
2018/03/26	5	109.40	0	0.00	109.50	5	8,370	0.06%
2018/03/23	1	110.00	0	0.00	110.00	1	8,368	0.01%
2018/03/22	3	110.00	11	112.82	111.00	-8	8,418	-0.10%
2018/03/21	0	0.00	10	111.00	111.00	-10	8,354	-0.12%
2018/03/20	1	110.00	1	109.50	110.50	0	8,425	0.00%
2018/03/16	1	107.50	1	109.00	110.00	0	8,428	0.00%
2018/03/14	0	0.00	1	107.50	107.50	-1	8,258	-0.01%
2018/03/08	1	105.50	0	0.00	105.50	1	8,306	0.01%
2018/02/26	0	0.00	2	109.00	109.00	-2	8,078	-0.02%
2018/02/21	0	0.00	0.1	110.00	109.50	-0.1	7,933	0.00%
2018/02/12	2	105.50	0	0.00	105.50	2	7,765	0.03%
2018/02/08	0	0.00	10	108.00	108.50	-10	7,513	-0.13%
2018/02/07	0	0.00	2	108.50	107.50	-2	7,433	-0.03%
2018/02/06	0	0.00	12	104.00	103.00	-12	7,156	-0.17%
2018/02/05	0	0.00	5	106.40	107.50	-5	6,991	-0.07%
2018/01/30	30	112.50	12.1	110.91	109.50	17.9	6,615	0.27%
2018/01/29	0	0.00	2	114.25	114.50	-2	6,493	-0.03%
2018/01/26	0	0.00	0.1	110.50	111.00	-0.1	6,339	0.00%
2018/01/19	1	108.00	2	108.50	107.50	-1	5,923	-0.02%
2018/01/18	0	0.00	1	109.00	109.00	-1	5,876	-0.02%
2018/01/16	0	0.00	1	108.00	108.50	-1	5,752	-0.02%
2018/01/12	31	108.98	0	0.00	108.50	31	5,742	0.54%
2018/01/11	0	0.00	0.1	108.50	109.00	-0.1	5,631	0.00%
2018/01/10	1	109.00	0	0.00	108.00	1	5,523	0.02%
2018/01/09	0	0.00	23	109.11	110.00	-23	5,373	-0.43%
2018/01/08	1	105.50	0.1	105.00	105.50	0.9	5,097	0.02%
2018/01/05	1	104.00	0	0.00	104.00	1	5,000	0.02%
2018/01/04	12	103.54	38	103.50	104.50	-26	4,931	-0.53%
2018/01/03	3	103.67	2	104.97	103.50	1	4,853	0.02%
2018/01/02	2	103.00	12	102.25	103.50	-10	4,709	-0.21%