台塑化 (6505)-凱基-彰化券商分點個股進出

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

台塑化

(6505)

可現股當沖

股價
43.55
漲跌
▲0.15
漲幅
+0.35%
成交量
5,296張
產業
上市油電燃氣類股
933人加入追蹤

立即追蹤
本地時間:13:30

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

台塑化 (6505)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/11/22	0	0.00	8	43.30	43.55	-8	9,603	-0.08%
2024/11/21	1.1	43.50	0	0.00	43.40	1.1	9,677	0.01%
2024/11/20	0.1	43.85	5	44.00	44.10	-4.9	9,804	-0.05%
2024/11/19	1	43.95	1	45.00	44.50	0	9,819	0.00%
2024/11/18	12	44.23	3.2	44.69	44.55	8.8	9,887	0.09%
2024/11/15	8	43.49	0	0.00	43.30	8	9,726	0.08%
2024/11/14	3.1	43.97	1	43.35	43.45	2.1	9,659	0.02%
2024/11/13	10.2	44.00	7.1	44.28	44.10	3.1	9,623	0.03%
2024/11/12	13.4	44.79	2	44.75	44.80	11.4	9,496	0.12%
2024/11/11	2	45.50	3	45.53	45.60	-1	9,545	-0.01%
2024/11/08	10.4	46.87	0	0.00	46.05	10.4	9,478	0.11%
2024/11/07	1	48.70	0	0.00	48.40	1	9,287	0.01%
2024/11/06	0	0.00	1	47.60	47.55	-1	9,256	-0.01%
2024/11/04	3.1	48.55	0	0.00	48.50	3.1	9,298	0.03%
2024/11/01	5	47.89	0	0.00	48.15	5	9,412	0.05%
2024/10/29	52	47.90	0	0.00	47.75	52	9,351	0.56%
2024/10/28	0.3	49.05	0.1	48.90	49.15	0.2	9,249	0.00%
2024/10/25	2.7	48.73	0	0.00	48.65	2.7	9,239	0.03%
2024/10/24	0	0.00	0.4	49.07	49.00	-0.4	9,216	0.00%
2024/10/23	3	48.77	0	0.00	48.60	3	9,204	0.03%
2024/10/22	11.1	48.83	0	0.00	48.95	11.1	9,193	0.12%
2024/10/21	1	49.50	0	0.00	49.30	1	9,233	0.01%
2024/10/18	4	50.40	0	0.00	50.40	4	9,263	0.04%
2024/10/17	10	49.00	0	0.00	49.65	10	9,333	0.11%
2024/10/16	1.1	48.82	0	0.00	48.75	1.1	9,350	0.01%
2024/10/15	1.1	49.98	0	0.00	49.50	1.1	9,264	0.01%
2024/10/14	1.1	50.79	0	0.00	51.00	1.1	9,178	0.01%
2024/10/09	3	52.43	6	53.10	52.30	-3	9,194	-0.03%
2024/10/08	1	54.00	0.1	54.50	54.20	0.9	9,105	0.01%
2024/10/07	1	54.50	0	0.00	55.00	1	8,943	0.01%
2024/10/04	5	55.04	3	54.53	54.50	2	8,788	0.02%
2024/09/30	0	0.00	1	52.80	52.70	-1	8,595	-0.01%
2024/09/27	1.1	52.99	7	52.57	53.00	-5.9	8,530	-0.07%
2024/09/26	2	51.15	0	0.00	50.70	2	8,403	0.02%
2024/09/25	7	51.06	0	51.50	51.20	7	8,375	0.08%
2024/09/24	1	50.50	1	50.80	50.70	0	8,341	0.00%
2024/09/20	0	0.00	41	51.80	51.50	-41	8,429	-0.49%
2024/09/19	1	51.40	0	0.00	51.40	1	8,388	0.01%
2024/09/18	0	0.00	6	52.00	51.50	-6	8,357	-0.07%
2024/09/16	3	50.70	11.1	51.37	51.20	-8.1	8,366	-0.10%
2024/09/13	15	49.99	2.1	50.36	50.70	12.9	8,320	0.16%
2024/09/12	2	48.58	1.1	48.62	48.70	0.9	8,259	0.01%
2024/09/10	4	47.94	0	0.00	47.40	4	8,110	0.05%
2024/09/09	15	48.63	1	48.60	48.50	14	7,971	0.18%
2024/09/06	5	51.00	4	50.60	50.90	1	7,774	0.01%
2024/09/05	12.1	50.65	0	0.00	50.30	12.1	7,711	0.16%
2024/09/04	21	52.50	16	52.71	51.60	5	7,625	0.07%
2024/09/03	0.1	55.00	0	0.00	54.80	0.1	7,406	0.00%
2024/09/02	13	55.35	0	0.00	55.10	13	7,374	0.18%
2024/08/30	1	57.20	0	0.00	56.10	1	7,273	0.01%
2024/08/29	7	56.04	5	56.00	56.10	2	5,500	0.04%
2024/08/28	4.1	57.15	32	57.90	57.00	-28	5,399	-0.52%
2024/08/27	32	58.40	0	0.00	58.40	32	5,344	0.60%
2024/08/26	4.1	57.73	2	58.25	57.90	2.1	5,268	0.04%
2024/08/23	1	56.60	0	0.00	57.00	1	5,132	0.02%
2024/08/22	2	58.20	0	0.00	57.80	2	5,044	0.04%
2024/08/21	0.4	58.70	0	0.00	58.70	0.4	4,928	0.01%
2024/08/20	5.1	58.89	2.4	58.83	58.70	2.7	4,896	0.05%
2024/08/16	7.2	60.69	0	0.00	60.60	7.2	4,783	0.15%
2024/08/14	0	0.00	1	61.80	61.90	-1	4,678	-0.02%
2024/08/13	3.1	61.04	0	0.00	61.20	3.1	4,635	0.07%
2024/08/09	0	0.00	4	63.13	63.60	-4	4,585	-0.09%
2024/08/07	1	64.20	11	64.51	64.00	-10	4,504	-0.22%
2024/08/06	15	64.80	17	64.78	65.00	-2	4,473	-0.04%
2024/08/05	4	62.58	3	62.27	62.20	1	4,417	0.02%
2024/08/02	6	64.65	1	65.10	65.20	5	4,294	0.12%
2024/08/01	40	65.20	4	65.08	65.50	36	4,274	0.84%
2024/07/31	1	64.00	1	64.40	64.40	0	4,264	0.00%
2024/07/30	2	64.10	1	64.10	64.00	1	4,257	0.02%
2024/07/29	0	0.00	3	65.07	64.90	-3	4,221	-0.07%
2024/07/23	1	65.10	1	65.60	65.10	0	4,197	0.00%
2024/07/22	7.5	65.17	26.1	65.05	65.90	-18.6	4,194	-0.44%
2024/07/19	16	64.94	0	0.00	65.10	16	4,145	0.39%
2024/07/18	8	66.13	10	65.70	66.30	-2	4,080	-0.05%
2024/07/17	3	64.93	5	64.80	64.90	-2	3,988	-0.05%
2024/07/16	6.1	63.78	0	0.00	64.00	6.1	4,028	0.15%
2024/07/15	0	0.00	2	64.30	64.00	-2	4,121	-0.05%
2024/07/12	2	64.60	1	64.20	64.00	1	4,170	0.02%
2024/07/11	1	63.60	1	63.50	63.70	0	4,175	0.00%
2024/07/10	0.1	63.90	0	0.00	63.70	0.1	4,226	0.00%
2024/07/05	4.2	65.62	0	0.00	65.40	4.2	4,255	0.10%
2024/07/04	31	65.90	32	65.51	66.00	-1	4,256	-0.02%
2024/07/03	7	63.99	5	64.90	65.00	2	4,248	0.05%
2024/07/02	6.3	64.32	0	0.00	63.80	6.3	4,250	0.15%
2024/07/01	0.1	65.00	0	0.00	65.00	0.1	4,324	0.00%
2024/06/28	4	64.80	0	0.00	64.80	4	4,390	0.09%
2024/06/27	3	63.70	0	0.00	64.50	3	4,450	0.07%
2024/06/26	4	64.60	0	0.00	64.60	4	4,410	0.09%
2024/06/25	1	65.70	0	0.00	65.50	1	4,373	0.02%
2024/06/24	1	65.70	0	0.00	65.80	1	4,365	0.02%
2024/06/21	8	66.53	2	66.75	66.20	6	4,420	0.14%
2024/06/20	4	65.73	0	0.00	66.60	4	4,377	0.09%
2024/06/19	3.1	65.18	10	65.40	65.50	-6.9	4,373	-0.16%
2024/06/18	18	65.36	10	65.80	65.20	8	4,402	0.18%
2024/06/17	22.1	65.50	0	0.00	65.30	22.1	4,424	0.50%
2024/06/14	6.1	65.51	0	0.00	65.90	6.1	4,454	0.14%
2024/06/13	1	66.10	3	66.20	65.90	-2	4,465	-0.04%
2024/06/12	3.1	65.97	0	0.00	66.10	3.1	4,462	0.07%
2024/06/11	14	66.05	12	66.33	66.10	2	4,456	0.04%
2024/06/07	17.1	65.38	11	65.69	65.80	6.1	4,421	0.14%
2024/06/06	3.2	65.97	1	66.10	65.80	2.2	4,383	0.05%
2024/06/05	1	65.80	12	66.05	66.50	-11	4,347	-0.25%
2024/06/04	4	66.53	1	66.50	66.50	3	4,332	0.07%
2024/06/03	1	67.00	1	67.00	67.20	0	4,304	0.00%
2024/05/31	1	67.90	0	0.00	67.40	1	4,283	0.02%
2024/05/30	12	67.79	0	0.00	67.70	12	4,191	0.29%
2024/05/29	7.1	68.42	0	0.00	68.20	7.1	4,186	0.17%
2024/05/28	1	67.90	11	68.39	69.20	-10	4,165	-0.24%
2024/05/27	12	67.70	10	67.80	67.80	2	4,159	0.05%
2024/05/24	6.1	67.97	0	0.00	68.30	6.1	4,127	0.15%
2024/05/23	13.1	68.74	1	68.80	68.60	12.1	4,095	0.29%
2024/05/22	14	69.18	10	69.80	69.90	4	4,042	0.10%
2024/05/21	1	69.60	0	0.00	69.50	1	4,019	0.02%
2024/05/20	10	69.90	10	70.40	70.20	0	3,985	0.00%
2024/05/17	11	69.91	20	70.40	69.90	-9	3,976	-0.23%
2024/05/16	1	70.10	1	71.00	70.40	0	3,958	0.00%
2024/05/15	20	69.90	20	70.50	70.20	0	3,882	0.00%
2024/05/13	10	69.80	0	0.00	69.90	10	3,837	0.26%
2024/05/10	0	0.00	30	70.43	70.30	-30	3,833	-0.78%
2024/05/09	10.2	70.69	10	71.00	69.80	0.2	3,849	0.01%
2024/05/08	10	71.00	0	0.00	71.00	10	3,808	0.26%
2024/05/07	11.2	71.43	0	0.00	71.50	11.2	3,790	0.30%
2024/05/06	12.1	71.82	11	72.27	71.50	1.1	3,789	0.03%
2024/05/03	13	71.65	10	72.10	71.70	3	3,761	0.08%
2024/05/02	10.2	71.50	0	0.00	71.60	10.2	3,756	0.27%
2024/04/24	0	0.00	2.2	72.87	72.90	-2.2	3,734	-0.06%
2024/04/23	0	0.00	3	72.10	72.90	-3	3,809	-0.08%
2024/04/22	0.2	70.80	7	71.83	72.70	-6.8	3,887	-0.17%
2024/04/19	8	69.53	0	0.00	69.30	8	3,788	0.21%
2024/04/18	1	69.90	0	0.00	70.30	1	3,674	0.03%
2024/04/17	9	70.40	2	70.60	70.30	7	3,610	0.19%
2024/04/16	2.1	71.25	0	0.00	71.10	2.1	3,543	0.06%
2024/04/11	4	72.70	6	73.30	73.30	-2	3,345	-0.06%
2024/04/10	3	73.97	4	73.90	74.00	-1	3,298	-0.03%
2024/04/09	4	73.20	1	72.80	73.30	3	3,276	0.09%
2024/04/03	1	72.90	34	72.70	72.30	-33	3,181	-1.04%
2024/04/02	26.5	71.72	1	72.20	72.20	25.5	3,062	0.83%
2024/04/01	2	71.40	14	71.53	71.80	-12	2,994	-0.40%
2024/03/29	0.3	69.50	30	69.57	69.50	-29.7	2,877	-1.03%
2024/03/28	27	68.89	0	0.00	68.60	27	2,825	0.96%
2024/03/27	21	69.35	0	0.00	69.40	21	2,799	0.75%
2024/03/26	6.2	69.43	20	69.90	70.20	-13.8	2,759	-0.50%
2024/03/25	1	68.50	10	68.60	68.60	-9	2,676	-0.34%
2024/03/22	12.3	68.11	7	68.96	68.10	5.3	2,643	0.20%
2024/03/21	9.1	68.68	32	68.91	69.00	-22.9	2,556	-0.90%
2024/03/20	11	69.19	1	69.40	69.40	10	2,480	0.40%
2024/03/19	1	69.80	1.1	69.85	69.70	-0.1	2,443	-0.01%
2024/03/18	12	70.42	0	0.00	70.60	12	2,364	0.51%
2024/03/15	1.1	70.81	0	0.00	71.20	1.1	2,318	0.05%
2024/03/14	0.3	71.17	30	71.43	71.20	-29.7	2,261	-1.31%
2024/03/13	21	70.65	0	0.00	70.70	21	2,236	0.94%
2024/03/12	1	71.10	20	71.30	71.10	-19	2,205	-0.86%
2024/03/11	0	0.00	11	71.35	71.10	-11	2,170	-0.51%
2024/03/08	11.1	70.61	1	70.70	70.70	10.1	2,149	0.47%
2024/03/07	0.1	71.00	0	0.00	71.20	0.1	2,107	0.00%
2024/03/06	11.5	71.33	0	0.00	71.30	11.5	2,078	0.55%
2024/03/05	52	71.85	0	0.00	71.60	52	2,076	2.50%
2024/03/04	5	72.00	50	72.43	72.10	-45	2,056	-2.19%
2024/03/01	20	71.93	1	73.00	72.30	19	2,038	0.93%
2024/02/29	1	71.80	0	0.00	74.30	1	2,001	0.05%
2024/02/27	1	71.80	0	0.00	71.70	1	1,947	0.05%
2024/02/26	2.1	71.92	0.1	72.30	72.30	2	1,922	0.10%
2024/02/23	1	72.70	1	72.60	72.60	0	1,900	0.00%
2024/02/22	0	0.00	1	73.20	72.70	-1	1,948	-0.05%
2024/02/21	0.2	73.50	3	73.60	73.20	-2.8	1,944	-0.14%
2024/02/20	0.2	73.80	0	0.00	73.40	0.2	1,956	0.01%
2024/02/16	2	73.40	1	73.50	73.80	1	2,044	0.05%
2024/02/15	50	73.29	0	0.00	73.40	50	2,071	2.41%
2024/02/05	3	74.33	0	0.00	74.30	3	2,042	0.15%
2024/02/02	1	75.20	0	0.00	76.00	1	2,031	0.05%
2024/02/01	0	0.00	1	75.50	76.20	-1	2,013	-0.05%
2024/01/30	2	73.90	0	0.00	73.70	2	1,977	0.10%
2024/01/29	1	75.20	40	74.80	75.10	-39	1,991	-1.96%
2024/01/26	1	73.70	0	0.00	74.00	1	1,983	0.05%
2024/01/25	4	73.10	0	0.00	73.20	4	1,974	0.20%
2024/01/24	4	72.65	0	0.00	73.00	4	1,961	0.20%
2024/01/19	40	72.45	0	0.00	72.20	40	1,922	2.08%
2024/01/18	0.1	72.90	0	0.00	72.30	0.1	1,883	0.01%
2024/01/17	1.5	73.37	0	0.00	73.00	1.5	1,842	0.08%
2024/01/16	21	75.04	0	0.00	74.80	21	1,733	1.21%
2024/01/15	5	78.44	0	0.00	78.20	5	1,609	0.31%
2024/01/11	1	78.70	0	0.00	78.70	1	1,634	0.06%
2024/01/09	40	79.98	0	0.00	79.30	40	1,673	2.39%
2024/01/08	10	80.03	0	0.00	80.00	10	1,678	0.60%
2024/01/04	1	79.70	0	0.00	79.70	1	1,719	0.06%
2024/01/02	5	80.44	0	0.00	80.90	5	1,764	0.28%
2023/12/28	0	0.00	2	81.80	81.80	-2	1,783	-0.11%
2023/12/26	0	0.00	2	81.30	81.80	-2	1,754	-0.11%
2023/12/25	2	80.40	0	0.00	80.70	2	1,745	0.11%
2023/12/22	4	80.18	0	0.00	80.20	4	1,756	0.23%
2023/12/15	0	0.00	15	84.01	83.80	-15	1,747	-0.86%
2023/12/14	0	0.00	1	82.80	83.30	-1	1,711	-0.06%
2023/12/13	1	81.60	0	0.00	81.60	1	1,666	0.06%
2023/12/08	7	81.81	0	0.00	82.20	7	1,726	0.41%
2023/12/07	2	82.15	0	0.00	82.30	2	1,722	0.12%
2023/12/04	0	83.20	1	83.30	83.00	-1	1,761	-0.06%
2023/12/01	2	83.75	2	84.50	83.50	0	1,787	0.00%
2023/11/29	1	84.10	0	0.00	84.50	1	1,779	0.06%
2023/11/28	0	0.00	2	84.80	84.70	-2	1,783	-0.11%
2023/11/27	0	83.00	0	0.00	82.90	0	1,796	0.00%
2023/11/22	0	83.90	0	0.00	84.00	0	1,803	0.00%
2023/11/21	0	0.00	1	85.10	85.30	-1	1,817	-0.06%
2023/11/17	0.2	83.40	0	0.00	83.70	0.2	1,760	0.01%
2023/11/16	0	0.00	2	83.40	84.00	-2	1,727	-0.12%
2023/11/15	0	0.00	17	82.76	83.00	-17	1,699	-1.00%
2023/11/10	0	0.00	80	80.26	80.30	-80	1,609	-4.97%
2023/11/09	0	0.00	20	80.90	80.60	-20	1,605	-1.25%
2023/11/07	0	0.00	10	81.40	81.50	-10	1,612	-0.62%
2023/11/03	0	0.00	15	80.17	80.90	-15	1,599	-0.94%
2023/11/02	0	0.00	30	79.91	79.50	-30	1,621	-1.85%
2023/11/01	40	79.10	0	0.00	79.00	40	1,615	2.48%
2023/10/31	0	0.00	3	79.27	79.10	-3	1,635	-0.18%
2023/10/25	2	80.00	0	0.00	79.90	2	1,675	0.12%
2023/10/24	10	79.65	0	0.00	80.10	10	1,687	0.59%
2023/10/23	11	80.19	0.2	80.30	80.00	10.8	1,693	0.64%
2023/10/20	1	81.10	0	0.00	80.70	1	1,716	0.06%
2023/10/18	3	82.00	7	81.94	82.10	-4	1,753	-0.23%
2023/10/17	0	0.00	10	81.13	81.80	-10	1,757	-0.57%
2023/10/16	0	0.00	13	81.20	81.40	-13	1,779	-0.73%
2023/10/11	10	80.20	4	80.98	81.40	6	1,780	0.34%
2023/10/05	1	78.30	0	0.00	78.20	1	1,757	0.06%
2023/10/04	11	78.22	0	0.00	78.10	11	1,748	0.63%
2023/10/03	1	79.10	1	79.70	79.10	0	1,749	0.00%
2023/10/02	1	80.80	0	0.00	80.30	1	1,766	0.06%
2023/09/26	5	79.50	0	0.00	79.40	5	1,803	0.28%
2023/09/22	5	80.32	4	80.33	80.30	1	1,785	0.06%
2023/09/21	0	80.70	0	80.40	80.00	0	1,788	0.00%
2023/09/19	5	81.28	0	0.00	81.20	5	1,788	0.28%
2023/09/18	3	81.60	0	0.00	82.00	3	1,783	0.17%
2023/09/15	5	81.94	0	0.00	81.80	5	1,797	0.28%
2023/09/14	0	0.00	6	82.77	83.00	-6	1,764	-0.34%
2023/09/13	0	0.00	24	82.59	82.60	-24	1,748	-1.37%
2023/09/12	0	0.00	24	81.42	81.50	-24	1,763	-1.36%
2023/09/11	0	0.00	9	80.92	81.40	-9	1,752	-0.51%
2023/09/08	21	80.20	0	0.00	80.60	21	1,736	1.21%
2023/09/07	2	79.60	0	0.00	79.60	2	1,768	0.11%
2023/09/06	1	80.30	0	0.00	79.90	1	1,766	0.06%
2023/09/04	0	0.00	22	81.00	81.30	-22	1,753	-1.25%
2023/08/31	1	79.90	0	0.00	79.30	1	1,771	0.06%
2023/08/30	1	80.50	0	0.00	80.50	1	1,755	0.06%
2023/08/28	0	0.00	0	79.70	80.00	0	1,772	0.00%
2023/08/24	1	80.30	0	0.00	80.40	1	1,810	0.06%
2023/08/23	0	0.00	1	80.80	81.20	-1	1,809	-0.06%
2023/08/21	7	79.00	0	0.00	79.40	7	1,811	0.39%
2023/08/17	5	78.64	0	0.00	78.80	5	1,831	0.27%
2023/08/15	0	0.00	3	81.10	81.00	-3	1,844	-0.16%
2023/08/11	0	0.00	2	82.00	81.90	-2	1,993	-0.10%
2023/08/10	0	0.00	3	81.10	81.40	-3	2,022	-0.15%
2023/08/08	0.1	80.50	0	0.00	79.80	0.1	1,991	0.01%
2023/08/04	0.1	80.91	0	0.00	80.60	0.1	1,946	0.01%
2023/08/02	26	80.18	0	0.00	79.60	26	1,936	1.34%
2023/08/01	0	81.00	0	0.00	81.00	0	1,892	0.00%
2023/07/31	11	80.41	0	0.00	80.20	11	1,873	0.59%
2023/07/27	0.1	80.80	0	0.00	80.80	0.1	1,853	0.00%
2023/07/25	1	78.80	0	0.00	79.00	1	1,828	0.05%
2023/07/24	2	78.15	0	0.00	78.40	2	1,807	0.11%
2023/07/21	5	78.74	0	0.00	78.60	5	1,801	0.28%
2023/07/20	7	79.10	0	0.00	79.10	7	1,760	0.40%
2023/07/19	2	79.30	0	0.00	79.30	2	1,717	0.12%
2023/07/18	4	79.80	0	0.00	79.80	4	1,685	0.24%
2023/07/14	0	0.00	8	81.60	81.60	-8	1,670	-0.48%
2023/07/12	2	79.50	0	0.00	79.50	2	1,630	0.12%
2023/07/10	4	79.80	0	0.00	79.20	4	1,647	0.24%
2023/07/07	4	79.78	0	0.00	79.90	4	1,624	0.25%
2023/07/06	10	82.04	0	0.00	81.00	10	1,596	0.63%
2023/07/05	3	83.80	0	0.00	83.30	3	1,562	0.19%
2023/07/04	1	83.80	0	0.00	83.50	1	1,556	0.06%
2023/07/03	2	84.30	0	0.00	84.30	2	1,589	0.13%
2023/06/21	3	86.50	0	0.00	87.50	3	1,566	0.19%
2023/06/14	0	0.00	1	87.40	87.80	-1	1,570	-0.06%
2023/06/13	6	86.53	0	0.00	86.80	6	1,576	0.38%
2023/06/09	0	0.00	12	88.80	88.90	-12	1,570	-0.76%
2023/06/08	4	87.53	0	0.00	87.80	4	1,574	0.25%
2023/06/07	0	0.00	1	88.40	88.90	-1	1,608	-0.06%
2023/06/06	0	0.00	1	88.60	88.60	-1	1,600	-0.06%
2023/06/05	0	0.00	2	88.05	87.60	-2	1,615	-0.12%
2023/05/31	1	86.00	0	0.00	86.20	1	1,610	0.06%
2023/05/30	1	86.10	0	0.00	86.40	1	1,596	0.06%
2023/05/29	5	86.52	0	0.00	86.30	5	1,635	0.31%
2023/05/26	5	86.66	0	0.00	86.60	5	1,650	0.30%
2023/05/18	0	0.00	6	89.90	89.80	-6	1,698	-0.35%
2023/05/17	0	0.00	3	88.90	89.60	-3	1,676	-0.18%
2023/05/16	0	0.00	1	86.40	88.20	-1	1,563	-0.06%
2023/05/12	1	84.50	0	0.00	84.50	1	1,547	0.06%
2023/05/11	1	85.10	0	0.00	85.70	1	1,556	0.06%
2023/05/10	2	85.00	2	85.80	85.20	0	1,574	0.00%
2023/05/09	0	0.00	1	86.20	86.10	-1	1,588	-0.06%
2023/05/08	1	84.90	1	85.30	84.80	0	1,595	0.00%
2023/05/05	2	84.85	0	0.00	85.10	2	1,601	0.12%
2023/05/02	1	85.90	0	0.00	86.00	1	1,732	0.06%
2023/04/26	0	0.00	2	86.85	86.90	-2	1,879	-0.11%
2023/04/25	0	0.00	1	85.30	85.20	-1	1,877	-0.05%
2023/04/24	0	0.00	6	85.40	85.90	-6	1,903	-0.32%
2023/04/21	1	84.80	0	0.00	85.40	1	1,927	0.05%
2023/04/19	1.4	85.29	0	0.00	85.60	1.4	1,979	0.07%
2023/04/14	1	88.00	0	0.00	88.20	1	1,951	0.05%
2023/04/13	0	0.00	3	88.07	88.40	-3	1,951	-0.15%
2023/04/07	0	0.00	2	86.50	86.80	-2	1,933	-0.10%
2023/04/06	0	0.00	2	86.70	86.00	-2	1,926	-0.10%
2023/03/29	0	0.00	1	84.60	84.70	-1	1,883	-0.05%
2023/03/17	0	82.50	0	0.00	81.70	0	2,003	0.00%
2023/03/16	1	81.60	0	0.00	81.60	1	2,001	0.05%
2023/03/15	1	82.20	0	0.00	82.20	1	2,020	0.05%
2023/03/06	0	0.00	2.3	84.15	84.10	-2.3	2,113	-0.11%
2023/03/03	1	83.70	3	84.00	83.90	-2	2,167	-0.09%
2023/03/01	1	83.50	0	0.00	83.60	1	2,159	0.05%
2023/02/24	0	0.00	2	84.50	85.10	-2	2,108	-0.09%
2023/02/21	0	0.00	1	85.70	85.60	-1	2,090	-0.05%
2023/02/16	0	0.00	1	84.00	84.00	-1	2,172	-0.05%
2023/02/15	5	82.52	0	0.00	82.30	5	2,175	0.23%
2023/02/09	0	0.00	1	83.00	83.00	-1	2,184	-0.05%
2023/02/03	0.1	82.70	0	0.00	82.20	0.1	2,197	0.00%
2023/02/02	125	82.31	0	0.00	82.80	125	2,213	5.65%	大買/鉅額交易
2023/01/16	0	0.00	2	83.10	83.80	-2	2,170	-0.09%
2023/01/13	0	0.00	1	82.40	82.20	-1	2,144	-0.05%
2023/01/11	0	0.00	1	82.20	81.20	-1	2,195	-0.05%
2023/01/06	0	0.00	13	81.02	81.20	-13	2,191	-0.59%
2023/01/04	2	79.60	0	0.00	79.70	2	2,248	0.09%
2023/01/03	15	79.23	5	80.20	80.10	10	2,289	0.44%
2022/12/30	0	0.00	3	80.20	80.30	-3	2,296	-0.13%
2022/12/29	4	79.63	1	79.70	79.70	3	2,321	0.13%
2022/12/22	1	80.10	0	0.00	81.00	1	2,446	0.04%
2022/12/20	1	79.90	0	0.00	79.70	1	2,475	0.04%
2022/12/16	1	81.10	0	0.00	81.00	1	2,484	0.04%
2022/12/12	0	81.20	0	0.00	81.10	0	2,550	0.00%
2022/12/08	1	81.70	0	0.00	81.30	1	2,641	0.04%
2022/12/06	4	83.50	0	0.00	83.30	4	2,635	0.15%
2022/12/05	0	0.00	6	84.30	84.20	-6	2,634	-0.23%
2022/12/02	5.1	83.70	0	0.00	83.50	5.1	2,636	0.19%
2022/12/01	2.2	83.87	0	0.00	84.30	2.2	2,665	0.08%
2022/11/30	0.2	84.35	1	84.60	84.60	-0.8	2,616	-0.03%
2022/11/28	2.3	83.89	0	0.00	84.00	2.3	2,551	0.09%
2022/11/25	0	0.00	4	86.08	86.90	-4	2,586	-0.15%
2022/11/24	0	0.00	1	84.40	85.40	-1	2,546	-0.04%
2022/11/16	2	84.05	0	0.00	83.20	2	2,626	0.08%
2022/11/14	0	0.00	1	84.90	85.10	-1	2,559	-0.04%
2022/11/11	0	0.00	3	83.60	83.90	-3	2,531	-0.12%
2022/11/10	1.2	82.67	0	0.00	82.50	1.2	2,542	0.05%
2022/11/09	0.1	83.30	0	0.00	83.30	0.1	2,542	0.00%
2022/11/08	1	83.20	0	0.00	83.30	1	2,531	0.04%
2022/11/04	1	82.10	0	0.00	82.30	1	2,541	0.04%
2022/11/01	0	0.00	1	83.20	83.20	-1	2,531	-0.04%
2022/10/28	0.1	82.30	6	82.10	81.80	-6	2,544	-0.23%
2022/10/27	0	82.50	0	0.00	82.00	0	2,536	0.00%
2022/10/26	0.1	81.90	1	82.19	82.10	-1	2,527	-0.04%
2022/10/25	0	0.00	2	81.60	81.70	-2	2,493	-0.08%
2022/10/24	6	80.00	0	0.00	80.60	6	2,464	0.24%
2022/10/12	0	0.00	83	78.41	78.10	-83	2,349	-3.53%
2022/10/11	2.2	78.73	0	0.00	79.00	2.2	2,434	0.09%
2022/10/07	0.1	80.35	0	0.00	80.00	0.1	2,440	0.00%
2022/10/05	2	80.60	0	0.00	80.90	2	2,466	0.08%
2022/10/03	2	81.00	0	0.00	81.40	2	2,485	0.08%
2022/09/30	0	0.00	7	82.14	82.90	-7	2,506	-0.28%
2022/09/28	1	79.00	0	0.00	80.10	1	2,503	0.04%
2022/09/26	1	78.80	0	0.00	79.60	1	2,562	0.04%
2022/09/22	2	78.80	0	0.00	79.30	2	2,605	0.08%
2022/09/21	0.1	80.80	0	0.00	80.60	0.1	2,543	0.00%
2022/09/20	0.1	81.10	0	0.00	80.90	0.1	2,540	0.00%
2022/09/16	3	81.60	3	82.60	82.60	0	2,616	0.00%
2022/09/14	5	81.90	3	81.40	81.40	2	2,602	0.08%
2022/09/12	0	82.30	5	82.90	82.50	-5	2,721	-0.18%
2022/09/07	6.1	81.20	0	0.00	80.60	6.1	2,828	0.21%
2022/09/05	2	81.80	0	0.00	81.80	2	2,895	0.07%
2022/09/02	6.1	82.20	0	0.00	82.00	6.1	2,957	0.20%
2022/09/01	10.1	81.90	6	81.97	83.30	4.1	2,964	0.14%
2022/08/30	5	83.12	1	83.70	83.20	4	2,900	0.14%
2022/08/25	3	85.10	2	86.30	86.40	1	2,844	0.04%
2022/08/22	0	0.00	1	85.50	85.50	-1	2,946	-0.03%
2022/08/19	2	84.80	0	0.00	85.70	2	2,963	0.07%
2022/08/18	0	0.00	1	85.50	85.60	-1	2,965	-0.03%
2022/08/15	1	84.10	0	0.00	84.60	1	2,949	0.03%
2022/08/12	2	83.40	1.3	83.78	83.60	0.7	2,967	0.02%
2022/08/11	2.1	82.50	1	82.50	82.70	1.1	2,969	0.04%
2022/08/10	5.4	82.01	0	0.00	81.90	5.4	3,007	0.18%
2022/08/09	1	82.60	0	0.00	82.60	1	3,005	0.03%
2022/08/08	0.1	83.00	1.1	82.81	82.80	-1	3,008	-0.03%
2022/08/05	0.2	83.25	0	0.00	83.10	0.2	3,027	0.01%
2022/08/04	2.4	83.19	0	0.00	82.50	2.4	3,031	0.08%
2022/08/03	1	84.00	0	0.00	83.90	1	3,011	0.03%
2022/08/01	1	83.90	0	0.00	84.50	1	3,016	0.03%
2022/07/29	0.4	84.60	0	0.00	84.50	0.4	3,045	0.01%
2022/07/25	0.1	84.00	0	0.00	83.90	0.1	3,066	0.00%
2022/07/22	5	82.50	0	0.00	82.60	5	3,090	0.16%
2022/07/21	3	82.87	39	82.73	83.30	-36	3,085	-1.17%
2022/07/19	0	0.00	59	84.55	84.70	-59	3,084	-1.91%
2022/07/18	1	83.60	1	81.30	84.20	0	3,087	0.00%
2022/07/15	1	82.40	0	0.00	82.10	1	2,991	0.03%
2022/07/13	2	84.80	0	0.00	84.20	2	2,964	0.07%
2022/07/12	0	0.00	1	84.00	82.80	-1	2,925	-0.03%
2022/07/11	2	88.00	1	89.40	87.70	1	2,889	0.03%
2022/07/07	1	90.20	0	0.00	89.50	1	2,845	0.04%
2022/07/06	4	91.18	0	0.00	90.30	4	2,827	0.14%
2022/07/05	0.1	92.90	0	0.00	93.30	0.1	2,822	0.00%
2022/07/04	1	95.70	1.1	94.27	94.90	-0.1	2,783	0.00%
2022/07/01	0	0.00	1	93.00	93.00	-1	2,781	-0.04%
2022/06/30	1	93.80	0	0.00	93.80	1	2,788	0.04%
2022/06/28	0	0.00	1	95.90	96.00	-1	2,779	-0.04%
2022/06/27	0	0.00	1	97.20	95.20	-1	2,803	-0.04%
2022/06/24	0	0.00	85	94.80	95.00	-85	2,768	-3.07%
2022/06/23	0	0.00	82	93.46	93.40	-82	2,723	-3.01%
2022/06/22	0	0.00	80	91.78	92.10	-80	2,695	-2.97%
2022/06/21	1	92.60	86	91.97	93.90	-85	2,668	-3.18%
2022/06/20	2.1	94.26	0	0.00	94.50	2.1	2,615	0.08%
2022/06/16	0	0.00	1	96.30	95.80	-1	2,454	-0.04%
2022/06/14	0	0.00	1	95.80	96.90	-1	2,479	-0.04%
2022/05/31	0	0.00	1	96.90	96.80	-1	3,005	-0.03%
2022/05/27	0	0.00	2	95.40	95.00	-2	2,993	-0.07%
2022/05/23	3	95.30	0	0.00	94.60	3	3,090	0.10%
2022/05/20	0	0.00	2	93.70	94.40	-2	3,149	-0.06%
2022/05/18	0	0.00	2	93.50	93.80	-2	3,117	-0.06%
2022/05/11	2	90.25	0	0.00	90.20	2	3,218	0.06%
2022/05/10	1	90.50	0.1	90.20	90.10	0.9	3,215	0.03%
2022/05/09	1	89.30	0	0.00	90.40	1	3,235	0.03%
2022/05/06	2	90.79	0	0.00	91.20	2	3,221	0.06%
2022/05/05	0.1	91.26	5	91.62	91.90	-4.9	3,235	-0.15%
2022/04/28	0	0.00	1	88.80	89.20	-1	3,289	-0.03%
2022/04/26	2	89.90	0	0.00	89.70	2	3,258	0.06%
2022/04/25	4.1	89.74	0	0.00	90.10	4.1	3,251	0.13%
2022/04/22	6	91.65	0	0.00	92.00	6	3,213	0.19%
2022/04/21	0	0.00	3	93.40	92.40	-3	3,221	-0.09%
2022/04/20	3	91.80	0	0.00	92.70	3	3,235	0.09%
2022/04/19	0	0.00	1	92.10	92.20	-1	3,228	-0.03%
2022/04/18	0	92.00	0	0.00	91.80	0	3,249	0.00%
2022/04/11	0.1	93.78	0	0.00	93.30	0.1	3,256	0.00%
2022/04/07	1.1	93.73	0	0.00	93.60	1.1	3,227	0.03%
2022/04/06	1	93.10	2	93.60	95.50	-1	3,225	-0.03%
2022/04/01	0	0.00	1	94.50	94.50	-1	3,181	-0.03%
2022/03/30	0	94.60	0	0.00	95.10	0	3,161	0.00%
2022/03/28	1	94.30	1	94.70	95.10	0	3,110	0.00%
2022/03/24	0.1	95.80	1	95.60	95.40	-1	3,121	-0.03%
2022/03/22	0.1	96.20	0	0.00	96.10	0.1	3,163	0.00%
2022/03/21	0.1	95.90	0	0.00	95.60	0.1	3,237	0.00%
2022/03/16	2	93.15	2	93.25	94.90	0	3,170	0.00%
2022/03/15	2.1	94.00	0	0.00	93.60	2.1	3,114	0.07%
2022/03/14	2	94.25	1	94.60	95.20	1	3,089	0.03%
2022/03/11	3.3	96.00	0	0.00	95.70	3.3	3,053	0.11%
2022/03/10	3.1	98.13	0	0.00	98.00	3.1	2,967	0.10%
2022/03/09	3	100.17	0	0.00	100.00	3	2,885	0.10%
2022/03/08	8.1	99.43	1	98.50	99.20	7.1	2,821	0.25%
2022/03/07	1.2	102.41	1	101.00	100.50	0.2	2,755	0.01%
2022/03/04	10.1	100.50	11	100.95	100.50	-0.9	2,671	-0.03%
2022/03/03	0.1	101.50	0	0.00	101.50	0.1	2,656	0.00%
2022/03/02	1	101.50	4.6	101.59	100.50	-3.6	2,639	-0.14%
2022/03/01	0	0.00	6	100.08	100.00	-6	2,584	-0.23%
2022/02/25	4	96.53	4	96.80	97.80	0	2,546	0.00%
2022/02/24	1	96.21	0	0.00	96.90	1	2,542	0.04%
2022/02/23	0.1	97.30	0	0.00	97.30	0.1	2,563	0.00%
2022/02/22	2	96.16	0	0.00	96.10	2	2,608	0.08%
2022/02/21	0	98.50	0	0.00	98.00	0	2,601	0.00%
2022/02/18	7	98.71	0	0.00	98.50	7	2,635	0.27%
2022/02/17	2	99.00	6	99.95	99.50	-4	2,633	-0.15%
2022/02/16	1	97.20	1	98.00	98.60	0	2,618	0.00%
2022/02/15	0.1	98.50	0	0.00	97.90	0.1	2,589	0.00%
2022/02/14	3	99.13	2	101.50	98.90	1	2,581	0.04%
2022/02/11	0	0.00	2	99.30	98.70	-2	2,541	-0.08%
2022/02/08	0	98.30	0	0.00	98.00	0	2,546	0.00%
2022/02/07	0.2	97.09	0	0.00	97.80	0.2	2,551	0.01%
2022/01/25	1.1	95.28	0	0.00	95.60	1.1	2,596	0.04%
2022/01/24	0.1	97.80	0	0.00	98.00	0.1	2,567	0.00%
2022/01/21	0.1	97.10	0	0.00	96.70	0.1	2,589	0.00%
2022/01/17	1	97.31	0	0.00	97.30	1	2,657	0.04%
2022/01/14	6	98.42	0	0.00	98.50	6	2,678	0.22%
2022/01/13	0	0.00	5.6	100.33	100.50	-5.6	2,701	-0.21%
2022/01/12	0	0.00	2	99.15	99.40	-2	2,723	-0.07%
2022/01/11	0	0.00	1	98.20	98.40	-1	2,767	-0.04%
2022/01/10	1	97.20	0	0.00	97.80	1	2,821	0.04%
2022/01/07	0.5	97.42	1	98.00	97.30	-0.5	2,863	-0.02%
2022/01/06	0	96.90	1	96.90	97.30	-1	2,895	-0.03%
2022/01/05	0.1	96.40	0	0.00	96.20	0.1	2,965	0.00%
2022/01/04	0.1	95.96	0	0.00	96.10	0.1	3,016	0.00%
2021/12/29	1.1	95.84	0.5	96.50	96.50	0.6	3,329	0.02%
2021/12/27	0.5	97.00	0	0.00	97.10	0.5	3,556	0.01%
2021/12/24	0	96.80	0	0.00	96.80	0	3,678	0.00%
2021/12/16	1	95.40	1	95.30	95.10	0	4,376	0.00%
2021/12/15	3.1	94.74	0	0.00	94.70	3.1	4,413	0.07%
2021/12/13	1	95.20	0	0.00	95.70	1	4,375	0.02%
2021/12/10	0.1	96.93	0	0.00	96.70	0.1	4,362	0.00%
2021/12/09	0	0.00	0.1	98.00	97.50	-0.1	4,369	0.00%
2021/12/08	2	97.70	0.1	97.87	97.70	1.9	4,361	0.04%
2021/12/06	0.2	97.17	1	97.20	97.00	-0.8	4,335	-0.02%
2021/11/25	0	0.00	5	98.40	98.40	-5	4,241	-0.12%
2021/11/24	0.2	97.50	0	0.00	98.80	0.2	4,279	0.00%
2021/11/23	0	96.70	0	0.00	96.00	0	4,262	0.00%
2021/11/22	0.1	97.90	0	0.00	97.00	0.1	4,313	0.00%
2021/11/19	8	99.28	0	0.00	98.80	8	4,257	0.19%
2021/11/17	2	100.50	0	0.00	101.50	2	4,222	0.05%
2021/11/11	1	101.50	0	0.00	102.00	1	4,342	0.02%
2021/11/10	0	0.00	0.3	101.69	102.50	-0.3	4,333	-0.01%
2021/11/05	0	100.00	0	0.00	102.00	0	4,324	0.00%
2021/11/04	1	100.51	0	0.00	101.50	1	4,295	0.02%
2021/11/02	0	0.00	11	102.14	102.50	-11	4,322	-0.25%
2021/10/29	1.1	100.50	0	0.00	100.00	1.1	4,311	0.02%
2021/10/28	1	102.00	9	102.17	102.00	-8	4,335	-0.18%
2021/10/27	0.1	102.23	1	103.50	104.00	-0.9	4,335	-0.02%
2021/10/26	0.1	102.75	0	0.00	103.50	0.1	4,408	0.00%
2021/10/25	0	103.50	0	0.00	103.50	0	4,400	0.00%
2021/10/22	0.1	103.00	0	0.00	101.50	0.1	4,451	0.00%
2021/10/21	0	0.00	1	104.00	103.50	-1	4,467	-0.02%
2021/10/20	5	104.00	0	0.00	104.00	5	4,547	0.11%
2021/10/18	2	104.50	7	105.36	105.00	-5	4,542	-0.11%
2021/10/15	0	0.00	1	102.50	103.00	-1	4,535	-0.02%
2021/10/14	2	100.75	1	101.00	101.00	1	4,520	0.02%
2021/10/13	11	104.32	4.1	103.77	103.00	6.9	4,517	0.15%
2021/10/12	10.1	102.49	126	101.28	102.00	-115.9	4,479	-2.59%	大賣/鉅額交易
2021/10/08	3	101.00	0	0.00	101.50	3	4,433	0.07%
2021/10/07	2.2	101.95	1	102.00	102.00	1.2	4,387	0.03%
2021/10/06	14.1	99.99	5	100.24	101.50	9.1	4,290	0.21%
2021/10/05	13.1	99.12	54	99.59	98.90	-40.9	4,158	-0.98%
2021/10/04	3.1	98.08	4	98.98	97.40	-0.9	3,976	-0.02%
2021/10/01	5.2	96.62	6	96.42	96.80	-0.8	3,945	-0.02%
2021/09/30	9.1	100.35	3	100.90	99.20	6.1	3,847	0.16%
2021/09/29	9.4	102.38	7.1	103.55	102.00	2.3	3,739	0.06%
2021/09/28	32	99.12	16	98.73	99.70	16	3,451	0.46%
2021/09/27	0	0.00	7	96.40	96.60	-7	3,475	-0.20%
2021/09/24	5	95.30	5	96.40	95.00	0	3,347	0.00%
2021/09/22	121	93.38	1	94.20	92.80	120	3,305	3.63%	大買/鉅額交易
2021/09/17	5	95.70	0	0.00	95.70	5	3,233	0.15%
2021/09/16	3	97.40	5	98.54	97.50	-2	3,210	-0.06%
2021/09/14	1	98.24	5	97.60	98.00	-4	3,255	-0.12%
2021/09/13	0	0.00	1	97.20	97.30	-1	3,254	-0.03%
2021/09/09	1	94.80	0	0.00	96.00	1	3,357	0.03%
2021/09/07	0	0.00	1.1	97.21	96.30	-1.1	3,393	-0.03%
2021/09/06	5	96.70	0	97.30	96.60	5	3,410	0.15%
2021/09/03	0	0.00	5.1	97.59	97.70	-5.1	3,414	-0.15%
2021/09/01	5	96.70	0	0.00	96.70	5	3,458	0.14%
2021/08/31	6	96.72	6	97.52	97.80	0	3,493	0.00%
2021/08/30	0	0.00	7	97.76	98.50	-7	3,494	-0.20%
2021/08/26	5	93.70	5	95.80	95.40	0	3,549	0.00%
2021/08/25	5	94.00	5.2	94.78	94.60	-0.2	3,537	-0.01%
2021/08/24	0	0.00	8	95.13	95.00	-8	3,542	-0.23%
2021/08/23	0.2	92.70	0	0.00	92.80	0.2	3,505	0.01%
2021/08/20	5	91.50	0	0.00	91.30	5	3,502	0.14%
2021/08/19	6.1	91.48	0	0.00	91.10	6.1	3,544	0.17%
2021/08/18	6.1	94.10	0	0.00	94.40	6.1	3,446	0.18%
2021/08/17	5.1	95.10	5	95.80	95.30	0.1	3,439	0.00%
2021/08/13	0	0.00	5	96.34	96.50	-5	3,442	-0.15%
2021/08/12	3	96.90	0	0.00	96.90	3	3,473	0.09%
2021/08/11	0	0.00	2	97.00	97.40	-2	3,518	-0.06%
2021/08/10	4	96.01	0	0.00	96.50	4	3,543	0.11%
2021/08/06	2	95.75	0	0.00	96.80	2	3,609	0.06%
2021/08/05	3.2	97.49	0	0.00	97.00	3.2	3,675	0.09%
2021/08/03	13.1	97.05	4	97.58	97.90	9.1	3,930	0.23%
2021/08/02	0	0.00	12	98.56	99.70	-12	3,924	-0.31%
2021/07/30	32.2	97.47	5	98.70	97.30	27.2	3,976	0.68%
2021/07/29	3	97.80	4	98.78	99.00	-1	4,112	-0.02%
2021/07/28	10	97.14	3	97.80	98.50	7	4,132	0.17%
2021/07/27	5.1	98.49	5	99.12	98.30	0.1	4,215	0.00%
2021/07/26	29	98.46	1	97.30	97.80	28	4,192	0.67%
2021/07/23	6	100.58	2	101.75	100.50	4	4,119	0.10%
2021/07/22	1	99.20	7.1	101.01	100.50	-6.1	4,100	-0.15%
2021/07/21	8	99.14	2	101.00	100.50	6	4,092	0.15%
2021/07/20	1	101.00	0	0.00	100.00	1	4,053	0.02%
2021/07/19	121.1	101.50	20	101.50	102.00	101.1	4,079	2.48%	大買/鉅額交易
2021/07/16	20	102.00	0	0.00	102.00	20	4,121	0.49%
2021/07/15	3	104.67	0	0.00	105.50	3	4,188	0.07%
2021/07/13	30	107.17	0	0.00	106.50	30	4,297	0.70%
2021/07/08	6	109.33	0	0.00	109.00	6	4,401	0.14%
2021/07/07	1	112.00	0	0.00	112.00	1	4,490	0.02%
2021/07/05	0	0.00	32	114.41	115.50	-32	4,516	-0.71%
2021/07/02	0	0.00	1.3	110.27	110.00	-1.3	4,449	-0.03%
2021/07/01	0.1	106.05	0	0.00	106.00	0.1	4,381	0.00%
2021/06/25	0.1	109.50	2	110.00	109.00	-1.9	4,515	-0.04%
2021/06/23	0	0.00	3	109.33	110.00	-3	4,574	-0.07%
2021/06/21	0	104.00	2.1	102.84	103.50	-2.1	4,583	-0.05%
2021/06/18	2	105.25	0	0.00	104.50	2	4,556	0.04%
2021/06/17	2	108.75	0	0.00	108.50	2	4,507	0.04%
2021/06/16	50	110.00	3	109.50	111.50	47	4,606	1.02%
2021/06/10	2	109.50	0	0.00	109.50	2	4,666	0.04%
2021/06/09	1	109.50	123	108.55	110.00	-122	4,650	-2.62%	大賣/鉅額交易
2021/06/08	0	0.00	1	108.00	107.50	-1	4,635	-0.02%
2021/06/04	1	104.51	3	106.50	106.50	-2	4,627	-0.04%
2021/06/03	4	107.13	4	105.88	106.00	0	4,634	0.00%
2021/06/02	0	0.00	7	105.14	106.00	-7	4,655	-0.15%
2021/05/31	0	0.00	2	100.50	100.00	-2	4,740	-0.04%
2021/05/28	0	0.00	1	98.30	98.80	-1	4,860	-0.02%
2021/05/27	5	97.24	0	0.00	97.20	5	4,922	0.10%
2021/05/25	0.7	99.30	6	99.70	99.50	-5.3	5,071	-0.10%
2021/05/21	0	0.00	2	100.00	98.20	-2	5,256	-0.04%
2021/05/18	0	0.00	1	96.80	99.00	-1	5,314	-0.02%
2021/05/17	1	94.80	1	95.90	95.40	0	5,422	0.00%
2021/05/14	2	93.55	3	96.60	96.70	-1	5,492	-0.02%
2021/05/13	3	95.37	1	98.20	95.00	2	5,442	0.04%
2021/05/12	4	98.93	17	103.94	97.70	-13	5,353	-0.24%
2021/05/11	5	103.00	5	108.00	104.00	0	5,235	0.00%
2021/05/10	0	0.00	2	107.75	107.50	-2	5,101	-0.04%
2021/05/07	0	0.00	1	107.50	105.00	-1	5,150	-0.02%
2021/05/06	0	0.00	133.5	107.07	108.50	-133.5	5,110	-2.61%	大賣/鉅額交易
2021/05/04	2	104.50	2	104.00	101.00	0	4,927	0.00%
2021/05/03	0	0.00	3	102.00	102.00	-3	4,778	-0.06%
2021/04/29	0	0.00	0.1	103.00	103.50	-0.1	4,790	0.00%
2021/04/22	1	99.50	9	100.48	101.00	-8	4,853	-0.16%
2021/04/21	4.1	99.53	1	99.50	99.00	3.1	4,784	0.06%
2021/04/20	124.1	102.50	0	0.00	103.00	124.1	4,722	2.63%	大買/鉅額交易
2021/04/19	2	102.25	2	103.00	103.00	0	4,728	0.00%
2021/04/16	0.5	102.00	5	102.00	102.00	-4.5	4,702	-0.10%
2021/04/15	1	101.50	3	102.00	101.50	-2	4,770	-0.04%
2021/04/13	0	0.00	9	100.09	100.00	-9	4,773	-0.19%
2021/04/12	3	96.83	0	0.00	98.20	3	4,721	0.06%
2021/04/01	3	96.60	0	0.00	96.70	3	4,850	0.06%
2021/03/31	3	96.20	9	97.04	96.80	-6	4,836	-0.12%
2021/03/30	0	0.00	0	96.60	96.60	0	4,785	0.00%
2021/03/29	113	97.49	7	97.94	96.60	106	4,749	2.23%	大買/鉅額交易
2021/03/26	2	96.55	0	0.00	96.80	2	4,737	0.04%
2021/03/23	0	0.00	1	96.50	96.10	-1	4,734	-0.02%
2021/03/22	1	94.70	1	96.60	96.30	0	4,813	0.00%
2021/03/19	10	96.25	3	96.47	95.80	7	4,833	0.14%
2021/03/18	5	97.86	2	99.25	98.20	3	4,728	0.06%
2021/03/17	10.1	98.85	6	98.97	98.20	4.1	4,719	0.09%
2021/03/16	7	99.39	4	99.70	100.50	3	4,676	0.06%
2021/03/15	101	100.50	1	100.50	100.50	100	4,695	2.13%	大買/
2021/03/12	1.5	100.67	8	100.94	101.50	-6.5	4,724	-0.14%
2021/03/11	0	0.00	7	102.64	103.00	-7	4,729	-0.15%
2021/03/09	1	102.00	0	0.00	101.50	1	4,752	0.02%
2021/03/08	10	102.00	0	0.00	102.50	10	4,739	0.21%
2021/03/05	31	99.73	30	99.00	99.00	1	4,688	0.02%
2021/03/04	0	0.00	5	99.20	99.80	-5	4,785	-0.10%
2021/03/03	2	96.20	14	98.76	100.00	-12	4,698	-0.26%
2021/03/02	14	98.17	3	97.70	97.00	11	4,609	0.24%
2021/02/26	8	99.59	13	100.07	100.00	-5	4,582	-0.11%
2021/02/25	0	0.00	2	102.50	102.50	-2	4,480	-0.04%
2021/02/24	6	101.08	6	101.50	100.50	0	4,501	0.00%
2021/02/23	1	102.00	8	101.94	103.00	-7	4,467	-0.16%
2021/02/22	0	0.00	3	98.50	98.20	-3	4,384	-0.07%
2021/02/19	2	95.80	3	96.80	97.00	-1	4,437	-0.02%
2021/02/18	1	96.90	1	96.60	96.60	0	4,452	0.00%
2021/02/17	1	94.30	8	95.50	95.80	-7	4,480	-0.16%
2021/02/05	3	91.80	0	0.00	91.90	3	4,398	0.07%
2021/02/02	0	0.00	7	91.67	91.40	-7	4,936	-0.14%
2021/02/01	1	88.70	0.2	89.70	90.00	0.8	4,908	0.02%
2021/01/29	9	89.28	0	0.00	89.10	9	4,882	0.18%
2021/01/28	4	91.43	1	91.00	91.40	3	4,781	0.06%
2021/01/27	0	0.00	0.3	94.70	94.00	-0.3	4,736	-0.01%
2021/01/26	5	93.80	0	0.00	93.70	5	4,750	0.11%
2021/01/25	2	94.30	2	94.80	95.90	0	4,705	0.00%
2021/01/22	3	94.60	0	0.00	94.50	3	4,746	0.06%
2021/01/21	0	0.00	1	96.30	96.20	-1	4,723	-0.02%
2021/01/20	10.2	96.77	8	96.71	95.20	2.2	4,716	0.05%
2021/01/18	2	97.65	0	0.00	98.00	2	4,596	0.04%
2021/01/15	8.2	99.38	2	100.50	99.10	6.2	4,561	0.14%
2021/01/14	1	101.00	0	0.00	102.00	1	4,552	0.02%
2021/01/13	6	100.92	2.1	101.28	102.00	3.9	4,549	0.09%
2021/01/12	49	100.98	1	100.00	101.00	48	4,493	1.07%
2021/01/11	42	101.50	2.4	101.16	102.00	39.6	4,454	0.89%
2021/01/08	1	102.00	96	103.43	104.00	-95	4,413	-2.15%
2021/01/06	0	0.00	9	99.83	99.50	-9	4,293	-0.21%
2021/01/05	2	99.65	3	98.90	99.20	-1	4,211	-0.02%
2021/01/04	1	98.70	0	0.00	100.00	1	4,175	0.02%
2020/12/31	2	100.45	20.5	99.92	99.80	-18.5	4,124	-0.45%
2020/12/30	4	97.55	23	97.41	98.50	-19	4,049	-0.47%
2020/12/29	0.5	95.40	0	0.00	95.40	0.5	3,967	0.01%
2020/12/28	0	0.00	4	94.95	95.40	-4	3,990	-0.10%
2020/12/24	0	0.00	7	94.36	94.50	-7	3,950	-0.18%
2020/12/23	5	93.20	2	93.00	93.40	3	3,950	0.08%
2020/12/22	95	94.58	5	94.60	93.50	90	3,957	2.27%
2020/12/21	5	93.20	0	0.00	94.90	5	4,034	0.12%
2020/12/16	0	0.00	5	94.58	94.70	-5	4,000	-0.12%
2020/12/11	0	0.00	1	94.10	94.40	-1	3,975	-0.03%
2020/12/10	0	0.00	5	93.48	93.20	-5	3,936	-0.13%
2020/12/09	10	94.20	1	92.70	94.30	9	3,919	0.23%
2020/12/07	0.3	94.00	0	0.00	93.90	0.3	3,852	0.01%
2020/12/04	2	94.10	5	94.48	94.90	-3	3,821	-0.08%
2020/12/03	6	93.33	0	0.00	92.80	6	3,754	0.16%
2020/12/02	1	91.50	0	0.00	92.90	1	3,740	0.03%
2020/12/01	0	0.00	1	92.40	92.70	-1	3,733	-0.03%
2020/11/30	6	93.17	0	0.00	90.50	6	3,718	0.16%
2020/11/27	4	94.25	0	0.00	94.50	4	3,575	0.11%
2020/11/26	2	95.00	0	0.00	95.60	2	3,579	0.06%
2020/11/25	0	0.00	2	96.30	95.20	-2	3,579	-0.06%
2020/11/24	0	0.00	2	95.60	94.80	-2	3,530	-0.06%
2020/11/23	0	0.00	3	96.43	94.70	-3	3,470	-0.09%
2020/11/19	0	0.00	2	93.70	94.00	-2	3,345	-0.06%
2020/11/18	0	0.00	4	93.03	93.30	-4	3,297	-0.12%
2020/11/17	2	92.10	7	92.10	92.50	-5	3,214	-0.16%
2020/11/16	1	91.70	2	92.40	92.20	-1	3,162	-0.03%
2020/11/13	2	91.10	2	91.55	92.20	0	3,104	0.00%
2020/11/12	22	89.81	108	91.74	92.20	-86	3,047	-2.82%	大賣/
2020/11/11	1	88.70	50.9	91.03	92.20	-49.9	2,894	-1.72%
2020/11/10	21	84.56	27	85.37	86.00	-6	2,579	-0.23%
2020/11/06	1	80.70	0	0.00	81.10	1	2,383	0.04%
2020/11/04	0	0.00	1	80.70	80.90	-1	2,421	-0.04%
2020/11/03	5	80.00	1	80.10	80.10	4	2,451	0.16%
2020/10/29	0.2	80.40	0	0.00	80.00	0.2	2,398	0.01%
2020/10/28	0	0.00	1	80.60	80.40	-1	2,430	-0.04%
2020/10/21	0	0.00	3	81.00	81.40	-3	2,580	-0.12%
2020/10/19	2	80.40	0	0.00	81.00	2	2,611	0.08%
2020/10/16	3	80.40	0	0.00	80.40	3	2,623	0.11%
2020/10/14	0	0.00	3	81.83	81.60	-3	2,621	-0.11%
2020/10/12	0	0.00	1	81.80	81.90	-1	2,657	-0.04%
2020/10/08	2.1	81.16	0	0.00	81.40	2.1	2,751	0.08%
2020/10/07	0	0.00	6	81.90	81.90	-6	2,798	-0.21%
2020/09/30	4	80.90	0	0.00	80.00	4	2,773	0.14%
2020/09/28	1	80.70	0	0.00	80.60	1	2,806	0.04%
2020/09/25	2	80.00	1	80.00	80.10	1	2,849	0.04%
2020/09/24	2	79.00	0	0.00	79.40	2	2,845	0.07%
2020/09/23	7	81.69	0	0.00	81.60	7	2,759	0.25%
2020/09/22	2	83.50	0	0.00	82.00	2	2,745	0.07%
2020/09/18	0	0.00	2	84.75	84.80	-2	2,743	-0.07%
2020/09/17	0	0.00	1	82.90	83.40	-1	2,691	-0.04%
2020/09/16	0	0.00	2	82.60	83.20	-2	2,699	-0.07%
2020/09/15	1	81.70	0	0.00	82.40	1	2,724	0.04%
2020/09/09	0	0.00	3	81.30	81.20	-3	3,033	-0.10%
2020/09/08	2	82.10	0	0.00	82.20	2	3,081	0.06%
2020/09/07	1	81.90	0	0.00	81.60	1	3,179	0.03%
2020/09/03	1	82.70	0	0.00	81.10	1	3,300	0.03%
2020/09/02	3	80.90	1.3	81.10	81.00	1.8	3,341	0.05%
2020/09/01	1	81.00	0	0.00	81.00	1	3,380	0.03%
2020/08/31	2	82.35	0	0.00	82.00	2	3,417	0.06%
2020/08/27	1	83.00	0	0.00	83.00	1	3,599	0.03%
2020/08/20	1	82.40	1	83.10	81.60	0	3,965	0.00%
2020/08/18	0	0.00	1	84.70	84.90	-1	3,985	-0.03%
2020/08/17	20.1	84.30	1	84.40	84.60	19.1	4,053	0.47%
2020/08/12	2.2	82.90	0	0.00	83.40	2.2	4,326	0.05%
2020/08/10	1	82.60	0	0.00	84.20	1	4,464	0.02%
2020/08/07	0	0.00	1	82.90	82.20	-1	4,511	-0.02%
2020/08/06	0	0.00	4	82.68	82.70	-4	4,526	-0.09%
2020/08/05	1	81.00	0	0.00	81.10	1	4,570	0.02%
2020/08/04	1	81.20	0	0.00	81.00	1	4,646	0.02%
2020/08/03	2.1	80.46	1	80.90	80.00	1.1	4,767	0.02%
2020/07/31	2	81.20	0	0.00	81.50	2	4,813	0.04%
2020/07/30	4	81.23	0	0.00	81.30	4	4,876	0.08%
2020/07/29	5	82.72	0	0.00	82.00	5	4,916	0.10%
2020/07/28	4	81.85	0	0.00	82.10	4	4,944	0.08%
2020/07/27	1	83.90	0	0.00	83.50	1	5,030	0.02%
2020/07/24	0.1	84.80	0	0.00	84.70	0.1	5,097	0.00%
2020/07/23	5	85.74	0	0.00	85.20	5	5,099	0.10%
2020/07/20	1	85.80	0	0.00	86.00	1	5,155	0.02%
2020/07/16	0	0.00	1	85.20	85.80	-1	5,248	-0.02%
2020/07/15	2.2	84.41	0	0.00	84.30	2.2	5,233	0.04%
2020/07/14	4	85.50	0	0.00	85.10	4	5,164	0.08%
2020/07/10	3	86.87	0	0.00	86.70	3	5,175	0.06%
2020/07/09	1	88.10	0	0.00	88.20	1	5,182	0.02%
2020/07/08	3.1	88.51	0	0.00	88.70	3.1	5,191	0.06%
2020/07/07	15	89.03	0	0.00	88.90	15	5,187	0.29%
2020/07/06	0	0.00	8	90.30	89.60	-8	5,209	-0.15%
2020/07/03	6	89.08	1	89.50	88.90	5	5,218	0.10%
2020/07/02	1	90.00	9	89.56	89.80	-8	5,258	-0.15%
2020/06/30	5	88.60	0	0.00	88.50	5	5,394	0.09%
2020/06/29	5	87.58	0	0.00	88.20	5	5,446	0.09%
2020/06/24	2	88.95	0	0.00	89.00	2	5,445	0.04%
2020/06/23	1	88.70	2	89.15	89.30	-1	5,466	-0.02%
2020/06/19	1	88.00	0	0.00	88.10	1	5,508	0.02%
2020/06/18	6	88.37	0	0.00	88.50	6	5,488	0.11%
2020/06/16	1	90.50	4	91.45	90.80	-3	5,523	-0.05%
2020/06/15	1	90.00	2	90.70	90.00	-1	5,539	-0.02%
2020/06/12	2	90.30	2	90.70	91.00	0	5,590	0.00%
2020/06/11	10	93.77	0	0.00	93.00	10	5,589	0.18%
2020/06/10	1	96.20	2	96.55	96.30	-1	5,601	-0.02%
2020/06/09	1	96.20	6	95.88	96.00	-5	5,715	-0.09%
2020/06/08	0	0.00	1	95.50	95.00	-1	5,742	-0.02%
2020/06/05	2	94.05	2	94.15	94.30	0	5,746	0.00%
2020/06/04	0	0.00	4	93.50	93.50	-4	5,756	-0.07%
2020/06/03	0	0.00	7	92.69	93.50	-7	5,836	-0.12%
2020/06/02	1	89.60	0	0.00	90.30	1	5,725	0.02%
2020/06/01	0	0.00	3	89.87	89.90	-3	5,703	-0.05%
2020/05/29	4	87.43	0	0.00	87.70	4	5,668	0.07%
2020/05/28	1	89.10	0	0.00	87.90	1	5,513	0.02%
2020/05/27	1	89.90	0	0.00	89.00	1	5,500	0.02%
2020/05/26	1	89.40	0	0.00	89.60	1	5,526	0.02%
2020/05/22	3	90.37	0	0.00	90.00	3	5,473	0.05%
2020/05/21	1	91.50	2	92.65	92.00	-1	5,423	-0.02%
2020/05/20	4	91.25	2	91.80	91.00	2	5,376	0.04%
2020/05/19	0	0.00	34	93.16	92.10	-34	5,330	-0.64%
2020/05/18	5	87.30	71	88.10	89.30	-66	5,156	-1.28%
2020/05/15	1.2	86.75	1	87.40	86.40	0.2	5,048	0.00%
2020/05/13	2	85.95	1	85.10	87.60	1	4,926	0.02%
2020/05/12	4	86.55	0	0.00	86.50	4	4,915	0.08%
2020/05/11	1	89.50	0	0.00	88.90	1	4,855	0.02%
2020/05/08	12	88.24	3	86.57	88.30	9	4,817	0.19%
2020/05/07	3	84.40	1	84.60	84.40	2	4,702	0.04%
2020/05/06	0	0.00	2	85.30	85.00	-2	4,632	-0.04%
2020/05/05	2	87.65	0	0.00	86.00	2	4,607	0.04%
2020/05/04	11	86.65	0	0.00	86.40	11	4,591	0.24%
2020/04/30	64	87.49	11	88.31	89.70	53	4,527	1.17%
2020/04/29	0	0.00	3	82.83	83.70	-3	4,467	-0.07%
2020/04/28	2	81.55	0	0.00	81.30	2	4,428	0.05%
2020/04/27	0	0.00	5	81.80	81.90	-5	4,508	-0.11%
2020/04/24	2	79.75	1	80.90	81.00	1	4,449	0.02%
2020/04/23	1	80.90	2	80.80	80.80	-1	4,434	-0.02%
2020/04/22	0	0.00	1	78.20	80.00	-1	4,418	-0.02%
2020/04/21	5	80.04	0	0.00	79.50	5	4,444	0.11%
2020/04/20	4	81.85	0	0.00	81.70	4	4,427	0.09%
2020/04/17	0	0.00	4.2	83.82	82.60	-4.2	4,426	-0.09%
2020/04/16	2	81.35	0	0.00	82.10	2	4,400	0.05%
2020/04/15	3	82.00	0	0.00	82.90	3	4,404	0.07%
2020/04/14	0	0.00	1	82.10	82.00	-1	4,444	-0.02%
2020/04/13	3	81.40	0	0.00	81.10	3	4,477	0.07%
2020/04/10	3	82.30	0	0.00	82.30	3	4,597	0.07%
2020/04/09	2	81.60	1	81.90	81.60	1	4,693	0.02%
2020/04/07	1	80.60	2	81.25	81.50	-1	4,617	-0.02%
2020/04/06	1	79.80	1	78.30	80.40	0	4,580	0.00%
2020/04/01	3	78.87	1	80.40	78.00	2	4,506	0.04%
2020/03/31	0	0.00	3	80.93	81.40	-3	4,445	-0.07%
2020/03/30	2	77.80	2	78.55	80.60	0	4,387	0.00%
2020/03/26	5	78.80	5	79.20	79.70	0	4,298	0.00%
2020/03/25	5	78.92	7	78.93	78.50	-2	4,305	-0.05%
2020/03/24	4	76.85	5	76.62	77.40	-1	4,250	-0.02%
2020/03/23	6	72.25	103	72.08	71.70	-97	4,224	-2.30%	大賣/
2020/03/20	10	70.87	7	70.97	71.50	3	4,210	0.07%
2020/03/19	9	66.69	4	66.73	67.30	5	4,136	0.12%
2020/03/17	4	68.68	2	69.40	69.40	2	3,971	0.05%
2020/03/16	7.1	70.30	3	70.43	70.00	4.1	3,891	0.10%
2020/03/13	10	70.95	9	71.52	72.90	1	3,781	0.03%
2020/03/12	3	77.97	1	79.60	77.10	2	3,611	0.06%
2020/03/11	2	81.45	0	0.00	80.70	2	3,532	0.06%
2020/03/10	3	80.73	12	81.65	81.60	-9	3,480	-0.26%
2020/03/09	1	83.20	0	0.00	82.90	1	3,412	0.03%
2020/03/06	0	0.00	16	88.40	87.10	-16	3,284	-0.49%
2020/03/05	1	88.40	0	0.00	88.50	1	3,264	0.03%
2020/03/04	0	0.00	1	87.60	88.10	-1	3,284	-0.03%
2020/03/02	0.1	85.50	2	85.30	85.00	-1.9	3,238	-0.06%
2020/02/27	1	86.30	0	0.00	86.10	1	3,367	0.03%
2020/02/26	3.2	87.06	0	0.00	87.00	3.2	3,329	0.10%
2020/02/25	2	87.55	0	0.00	87.60	2	3,314	0.06%
2020/02/24	9	88.00	0	0.00	88.00	9	3,326	0.27%
2020/02/21	2.1	89.02	0	0.00	89.00	2.1	3,327	0.06%
2020/02/19	0	0.00	1	90.20	89.70	-1	3,332	-0.03%
2020/02/17	1	89.30	0	0.00	89.60	1	3,353	0.03%
2020/02/13	4	90.25	0	0.00	89.80	4	3,385	0.12%
2020/02/12	0	0.00	1	89.70	90.10	-1	3,376	-0.03%
2020/02/11	2	88.80	0	0.00	88.80	2	3,354	0.06%
2020/02/10	4	89.70	0	0.00	89.50	4	3,313	0.12%
2020/02/06	0	0.00	3	89.47	90.50	-3	3,323	-0.09%
2020/02/05	0.2	87.50	22	87.09	87.00	-21.8	3,286	-0.66%
2020/02/04	2	87.05	5	87.76	88.00	-3	3,243	-0.09%
2020/02/03	3.1	87.39	0	0.00	87.50	3.1	3,234	0.10%
2020/01/31	6.3	90.02	0	0.00	89.90	6.3	3,139	0.20%
2020/01/30	4.1	91.39	1.5	92.48	89.90	2.6	3,089	0.09%
2020/01/17	3	95.93	0	0.00	96.40	3	2,998	0.10%
2020/01/16	1	95.70	1	95.70	95.70	0	2,995	0.00%
2020/01/15	3.1	96.24	0	0.00	96.00	3.1	2,991	0.10%
2020/01/14	18.1	96.66	0	0.00	96.80	18.1	2,938	0.62%
2020/01/13	7	97.44	3	98.30	97.50	4	2,885	0.14%
2020/01/10	20	97.73	1	98.00	98.00	19	2,888	0.66%
2020/01/09	10	98.37	0	0.00	98.10	10	2,877	0.35%
2020/01/08	5	100.26	0	0.00	99.80	5	2,869	0.17%
2020/01/07	5	101.08	0	0.00	100.00	5	2,791	0.18%
2020/01/06	17	102.88	6	103.92	102.00	11	2,759	0.40%
2020/01/03	2	98.10	16	100.18	101.00	-14	2,655	-0.53%
2020/01/02	0	0.00	2	98.15	98.00	-2	2,550	-0.08%
2019/12/31	1	97.50	0	0.00	97.50	1	2,538	0.04%
2019/12/30	5	97.80	4	98.50	97.60	1	2,548	0.04%
2019/12/27	1	98.70	5	98.06	98.60	-4	2,568	-0.16%
2019/12/26	8	97.23	0	0.00	96.90	8	2,565	0.31%
2019/12/25	1.1	97.88	2	97.90	97.50	-0.9	2,584	-0.03%
2019/12/24	2	98.60	5	98.86	98.20	-3	2,586	-0.12%
2019/12/20	1	98.00	1	98.10	97.70	0	2,598	0.00%
2019/12/19	7	97.54	0	0.00	97.30	7	2,560	0.27%
2019/12/18	1	97.20	8	98.16	98.00	-7	2,553	-0.27%
2019/12/17	0	0.00	7	97.74	98.00	-7	2,548	-0.27%
2019/12/16	1	97.40	0	0.00	97.20	1	2,538	0.04%
2019/12/13	0	0.00	2	96.20	96.00	-2	2,614	-0.08%
2019/12/11	0	0.00	2	95.20	95.50	-2	2,879	-0.07%
2019/12/10	0	0.00	2	95.50	95.40	-2	2,878	-0.07%
2019/12/05	3	95.37	0	0.00	95.40	3	2,909	0.10%
2019/12/04	3	95.20	0	0.00	95.60	3	2,905	0.10%
2019/12/03	0	0.00	4	95.40	95.40	-4	2,913	-0.14%
2019/12/02	0.1	96.00	0	0.00	96.00	0.1	2,899	0.00%
2019/11/29	3	96.07	3	96.07	96.00	0	2,884	0.00%
2019/11/27	2	97.05	0	0.00	96.90	2	2,863	0.07%
2019/11/26	1	97.40	1	97.50	96.90	0	2,877	0.00%
2019/11/22	0	0.00	2	96.60	97.00	-2	2,743	-0.07%
2019/11/21	4	96.40	1	96.40	96.50	3	2,759	0.11%
2019/11/19	3	96.40	0	0.00	96.30	3	2,757	0.11%
2019/11/15	0.1	96.50	0	0.00	96.10	0.1	2,788	0.00%
2019/11/14	3	96.10	0	0.00	96.20	3	2,801	0.11%
2019/11/13	2	96.40	0	0.00	96.40	2	2,854	0.07%
2019/11/12	8	96.93	0	0.00	96.90	8	2,903	0.28%
2019/11/11	0	0.00	1	97.70	96.90	-1	2,891	-0.03%
2019/11/08	5	98.54	0	0.00	98.60	5	2,888	0.17%
2019/11/07	0	0.00	4	98.20	98.10	-4	2,894	-0.14%
2019/11/06	0	0.00	2	98.40	98.10	-2	2,901	-0.07%
2019/11/05	3	98.57	9	98.94	98.90	-6	2,932	-0.20%
2019/11/04	3	97.70	1	97.50	98.20	2	2,928	0.07%
2019/10/31	1	97.10	0	0.00	96.90	1	2,951	0.03%
2019/10/30	0	0.00	8	97.89	98.40	-8	2,926	-0.27%
2019/10/29	5	97.06	0	0.00	96.90	5	2,935	0.17%
2019/10/28	1	96.80	0	0.00	96.90	1	2,919	0.03%
2019/10/25	5	97.00	5	97.60	97.40	0	2,904	0.00%
2019/10/23	13	96.95	0	0.00	96.90	13	2,880	0.45%
2019/10/22	1	96.90	6	97.30	97.50	-5	2,891	-0.17%
2019/10/21	0	0.00	7	97.36	96.80	-7	2,886	-0.24%
2019/10/18	9	96.73	0.5	97.00	96.50	8.5	2,875	0.29%
2019/10/17	0	0.00	3	97.50	97.30	-3	2,855	-0.11%
2019/10/16	2	97.55	1.1	98.04	98.00	0.9	2,836	0.03%
2019/10/14	0	0.00	2	97.50	97.50	-2	2,818	-0.07%
2019/10/09	1	96.70	0	0.00	96.10	1	2,808	0.04%
2019/10/08	4	97.65	1	97.90	97.40	3	2,783	0.11%
2019/10/03	7	97.47	0	0.00	97.30	7	2,761	0.25%
2019/10/02	2	99.70	0	0.00	99.00	2	2,736	0.07%
2019/10/01	0	0.00	1	100.50	100.50	-1	2,731	-0.04%
2019/09/27	0	0.00	5	99.00	98.20	-5	2,703	-0.18%
2019/09/25	2	100.05	0	0.00	99.80	2	2,724	0.07%
2019/09/23	1	101.00	0	0.00	100.00	1	2,744	0.04%
2019/09/20	1	99.60	0	0.00	101.00	1	2,789	0.04%
2019/09/19	3	99.83	0	0.00	99.70	3	2,744	0.11%
2019/09/18	3	99.70	2	100.75	101.50	1	2,754	0.04%
2019/09/17	8	103.19	2	104.50	102.00	6	2,673	0.22%
2019/09/16	17	104.88	15	103.60	104.00	2	2,643	0.08%
2019/09/06	0	0.00	3	97.40	97.70	-3	2,634	-0.11%
2019/09/05	1	97.90	0	0.00	97.50	1	2,629	0.04%
2019/09/02	3	96.40	0	0.00	96.30	3	2,612	0.11%
2019/08/30	3	96.60	1	97.20	97.20	2	2,620	0.08%
2019/08/29	1	94.90	0	0.00	94.90	1	2,607	0.04%
2019/08/27	0	0.00	1	95.10	95.50	-1	2,609	-0.04%
2019/08/21	1	97.90	0	0.00	97.90	1	2,622	0.04%
2019/08/19	4	98.23	0	0.00	98.10	4	2,597	0.15%
2019/08/16	6	95.00	0	0.00	98.80	6	2,581	0.23%
2019/08/15	103	95.75	0	0.00	95.20	103	2,525	4.08%	大買/鉅額交易
2019/08/14	2	99.00	1	99.80	99.00	1	2,536	0.04%
2019/08/13	1	99.40	0	0.00	99.00	1	2,572	0.04%
2019/08/08	2	100.50	0	0.00	100.50	2	2,584	0.08%
2019/08/06	1	101.50	0	0.00	102.00	1	2,640	0.04%
2019/08/05	0	0.00	2	104.00	103.50	-2	2,630	-0.08%
2019/08/01	2	105.25	0	0.00	105.00	2	2,712	0.07%
2019/07/31	1	106.50	0	0.00	106.00	1	2,741	0.04%
2019/07/25	1	106.50	0	0.00	107.00	1	2,760	0.04%
2019/07/19	0	0.00	2	107.25	106.50	-2	2,743	-0.07%
2019/07/12	0	0.00	2	109.00	107.50	-2	2,692	-0.07%
2019/07/03	4	107.63	0	0.00	107.00	4	2,768	0.14%
2019/07/02	3	109.50	0	0.00	108.00	3	2,771	0.11%
2019/06/25	1	111.00	0	0.00	111.50	1	2,690	0.04%
2019/06/20	4	111.88	1	112.00	111.00	3	2,592	0.12%
2019/06/19	0	0.00	2.2	117.54	118.50	-2.2	2,487	-0.09%
2019/06/18	0	0.00	2.4	116.09	116.50	-2.4	2,378	-0.10%
2019/06/14	1	114.50	0	0.00	115.00	1	2,322	0.04%
2019/06/10	2	115.50	1	115.50	116.00	1	2,420	0.04%
2019/05/21	1	115.00	2	117.00	116.50	-1	2,410	-0.04%
2019/05/20	1	115.00	108	115.00	114.50	-107	2,352	-4.55%	大賣/鉅額交易
2019/05/16	0	0.00	1	110.50	111.00	-1	2,373	-0.04%
2019/05/15	0	0.00	1	108.00	109.00	-1	2,415	-0.04%
2019/05/14	2	106.75	0	0.00	107.00	2	2,388	0.08%
2019/05/13	0	0.00	1	107.00	107.00	-1	2,356	-0.04%
2019/05/09	111	107.99	1	107.50	107.00	110	2,377	4.63%	大買/鉅額交易
2019/05/08	1	110.50	1	111.50	110.50	0	2,322	0.00%
2019/04/23	0	0.00	1	115.00	115.50	-1	2,343	-0.04%
2019/04/19	1	113.50	0	0.00	113.50	1	2,379	0.04%
2019/04/18	0	0.00	1	114.50	114.50	-1	2,413	-0.04%
2019/04/17	1	113.50	3	115.33	115.00	-2	2,510	-0.08%
2019/04/16	0	0.00	1	114.50	114.50	-1	2,539	-0.04%
2019/04/12	1	113.00	0	0.00	113.50	1	2,562	0.04%
2019/04/10	0	0.00	1	114.50	114.50	-1	2,579	-0.04%
2019/04/09	0	0.00	2	114.50	114.50	-2	2,560	-0.08%
2019/04/08	1	113.50	0	0.00	113.50	1	2,590	0.04%
2019/04/02	1	113.50	0	0.00	113.50	1	2,581	0.04%
2019/04/01	2	114.50	0	0.00	113.50	2	2,588	0.08%
2019/03/28	0	0.00	1	114.00	113.50	-1	2,584	-0.04%
2019/03/26	80	114.00	5	114.00	114.00	75	2,612	2.87%
2019/03/25	0	0.00	1	113.50	113.50	-1	2,608	-0.04%
2019/03/15	0	0.00	5	116.00	116.00	-5	2,614	-0.19%
2019/03/14	5	112.00	0	0.00	112.00	5	2,539	0.20%
2019/03/06	1	117.00	0	0.00	117.50	1	2,718	0.04%
2019/02/21	2	116.50	0	0.00	116.50	2	2,739	0.07%
2019/02/19	1	116.00	1	116.50	115.00	0	2,757	0.00%
2019/02/18	5	114.00	10	116.00	115.50	-5	2,783	-0.18%
2019/02/15	2	111.75	2	113.75	112.00	0	2,832	0.00%
2019/02/14	10	110.00	4	111.75	112.00	6	2,831	0.21%
2019/02/13	1	108.00	0	0.00	108.50	1	2,785	0.04%
2019/02/12	0	0.00	1	108.50	109.00	-1	2,758	-0.04%
2019/02/11	1	106.50	0	0.00	106.50	1	2,765	0.04%
2019/01/30	94	109.00	0	0.00	107.50	94	2,720	3.45%
2019/01/25	0	0.00	2	108.75	108.50	-2	2,724	-0.07%
2019/01/24	2	107.25	0	0.00	107.50	2	2,733	0.07%
2019/01/21	0	0.00	2	112.25	112.00	-2	2,760	-0.07%
2019/01/15	1	110.50	0	0.00	111.00	1	2,859	0.03%
2019/01/14	1	109.50	0	0.00	109.50	1	2,865	0.03%
2019/01/10	7	111.71	2	113.50	111.50	5	2,899	0.17%
2019/01/09	0	0.00	14	110.43	114.00	-14	2,909	-0.48%
2019/01/08	7	107.50	97	109.01	107.50	-90	2,870	-3.14%
2019/01/07	0	0.00	1.5	109.00	109.00	-1.5	2,856	-0.05%
2019/01/03	0	0.00	1	104.00	104.00	-1	3,004	-0.03%
2019/01/02	100	106.60	4	104.75	103.00	96	3,032	3.17%
2018/12/27	1	109.00	0	0.00	109.50	1	3,187	0.03%
2018/12/26	1	104.00	0	0.00	103.00	1	3,300	0.03%
2018/12/25	5.5	102.32	0	0.00	103.00	5.5	3,418	0.16%
2018/12/24	2	105.50	1	105.00	104.50	1	3,444	0.03%
2018/12/22	47	107.51	0	0.00	107.50	47	3,444	1.36%
2018/12/21	0	0.00	1	108.00	109.00	-1	3,505	-0.03%
2018/12/20	0.2	110.00	0	0.00	109.50	0.2	3,536	0.00%
2018/12/17	0.1	112.50	0	0.00	112.50	0.1	3,689	0.00%
2018/12/14	1	111.00	0	0.00	111.00	1	3,724	0.03%
2018/12/13	1	113.00	0	0.00	113.00	1	3,750	0.03%
2018/12/12	3	112.00	0	0.00	112.50	3	3,794	0.08%
2018/12/07	0	0.00	1	113.00	113.00	-1	3,871	-0.03%
2018/12/03	1	115.50	0	0.00	115.50	1	3,826	0.03%
2018/11/29	0.2	111.50	0	0.00	111.00	0.2	3,737	0.01%
2018/11/28	0	0.00	1	112.50	114.00	-1	3,684	-0.03%
2018/11/27	0	0.00	46	113.00	113.00	-46	3,647	-1.26%
2018/11/26	0	113.00	0	0.00	112.50	0	3,655	0.00%
2018/11/21	1	111.50	0	0.00	112.00	1	3,608	0.03%
2018/11/19	1	114.50	1	114.50	115.00	0	3,587	0.00%
2018/11/15	1	111.00	4	111.50	111.00	-3	3,539	-0.08%
2018/11/14	51	109.51	1	111.00	111.00	50	3,512	1.42%
2018/11/13	46	113.50	0	0.00	113.00	46	3,452	1.33%
2018/11/12	3	114.83	1	113.50	117.00	2	3,401	0.06%
2018/11/09	47	117.54	0	0.00	117.00	47	3,383	1.39%
2018/10/31	0	0.00	2	121.00	122.00	-2	3,247	-0.06%
2018/10/30	1	118.50	0	0.00	118.50	1	3,216	0.03%
2018/10/26	4	118.00	4	119.00	118.50	0	3,211	0.00%
2018/10/25	2	121.00	0	0.00	122.00	2	3,177	0.06%
2018/10/23	9	119.50	8	120.50	120.50	1	3,138	0.03%
2018/10/22	0	0.00	2.3	120.89	123.00	-2.3	3,113	-0.07%
2018/10/19	2.1	119.52	0	0.00	119.50	2.1	3,112	0.07%
2018/10/18	4	121.50	4	122.00	123.00	0	3,075	0.00%
2018/10/17	4.1	123.02	4	123.50	123.00	0.1	3,036	0.00%
2018/10/16	2	123.00	2.1	124.54	125.50	-0.1	2,991	0.00%
2018/10/15	1	124.00	1	124.00	123.00	0	2,931	0.00%
2018/10/12	2	125.75	2.1	127.52	127.00	-0.1	2,874	0.00%
2018/10/11	6.1	126.59	3	127.00	126.50	3.1	2,835	0.11%
2018/10/09	1	136.00	0	0.00	135.00	1	2,692	0.04%
2018/10/08	44	130.47	2	132.50	133.00	42	2,635	1.59%
2018/10/05	62	135.84	20	131.25	132.50	42	2,557	1.64%
2018/10/03	1	140.00	0	0.00	140.00	1	2,312	0.04%
2018/09/27	1.1	146.05	1	145.50	148.00	0.1	2,123	0.00%
2018/09/26	2	145.00	1	145.50	146.00	1	2,139	0.05%
2018/09/21	1	145.50	46	145.76	147.00	-45	2,211	-2.03%
2018/09/20	1	137.50	43	139.47	139.00	-42	2,135	-1.97%
2018/09/18	3	128.00	65	131.65	132.50	-62	2,119	-2.92%
2018/09/17	20	129.50	0	0.00	129.50	20	2,093	0.96%
2018/09/13	0.1	132.00	4	131.38	133.00	-3.9	2,069	-0.19%
2018/09/12	0	0.00	1	125.50	127.50	-1	2,028	-0.05%
2018/09/04	0	0.00	2	126.50	126.50	-2	2,045	-0.10%
2018/08/31	0.1	127.00	0	0.00	126.00	0.1	2,070	0.00%
2018/08/27	0	0.00	46	127.50	128.00	-46	2,103	-2.19%
2018/08/20	2	123.50	1	123.00	123.50	1	2,406	0.04%
2018/07/19	0	0.00	1	120.00	120.00	-1	2,746	-0.04%
2018/07/06	0	0.00	1	118.00	116.00	-1	2,838	-0.04%
2018/07/05	1	117.00	0	0.00	119.00	1	2,833	0.04%
2018/07/04	1	116.00	100	117.50	115.50	-99	2,793	-3.54%
2018/06/29	1	121.50	0	0.00	122.50	1	2,608	0.04%
2018/06/28	1	120.00	0	0.00	121.00	1	2,560	0.04%
2018/06/21	50	120.50	0	0.00	119.50	50	2,571	1.94%
2018/06/20	50	118.31	0	0.00	121.00	50	2,697	1.85%
2018/06/19	0	119.00	0	0.00	118.50	0	2,760	0.00%
2018/06/13	0	121.50	0	0.00	121.00	0	2,953	0.00%
2018/06/12	0	123.00	0	0.00	123.00	0	3,033	0.00%
2018/06/01	1	122.00	1	120.00	122.00	0	2,976	0.00%
2018/05/31	0	0.00	1	122.00	121.50	-1	2,954	-0.03%
2018/05/28	1	120.50	0	0.00	121.00	1	2,734	0.04%
2018/05/23	0	0.00	0	122.50	122.00	0	2,795	0.00%
2018/05/17	0	0.00	0.1	125.00	125.50	-0.1	2,886	0.00%
2018/05/16	47	122.50	0	0.00	123.50	47	2,897	1.62%
2018/05/15	0	0.00	1	123.50	122.50	-1	2,998	-0.03%
2018/05/10	1	124.00	47.1	124.50	123.00	-46.1	3,071	-1.50%
2018/05/09	0	0.00	1	121.50	120.50	-1	3,040	-0.03%
2018/04/30	0	0.00	0.1	121.00	121.50	-0.1	3,134	0.00%
2018/04/12	0.1	120.00	0	0.00	120.00	0.1	3,513	0.00%
2018/03/23	2	116.25	4	117.00	117.50	-2	3,725	-0.05%
2018/03/22	0	0.00	6	116.50	116.50	-6	3,602	-0.17%
2018/03/21	9.2	106.30	0	0.00	106.00	9.2	3,532	0.26%
2018/03/16	1	115.00	0	0.00	116.00	1	3,357	0.03%
2018/03/02	1	112.00	0	0.00	112.50	1	3,473	0.03%
2018/03/01	1	115.00	0	0.00	114.50	1	3,455	0.03%
2018/02/09	0	0.00	1	114.50	116.00	-1	3,273	-0.03%
2018/02/08	1	114.50	0	0.00	115.50	1	3,217	0.03%
2018/02/07	1	118.50	0	0.00	116.00	1	3,197	0.03%
2018/02/06	3	115.50	0	0.00	113.00	3	3,076	0.10%
2018/02/05	0	0.00	1	118.00	119.50	-1	2,989	-0.03%
2018/02/02	2	121.00	1	122.00	120.50	1	2,921	0.03%
2018/02/01	0	0.00	0.2	124.50	124.50	-0.2	2,911	-0.01%
2018/01/29	0	0.00	5	125.50	126.50	-5	2,852	-0.18%
2018/01/26	0	0.00	1	123.00	124.00	-1	2,826	-0.04%
2018/01/23	0	0.00	1	122.00	122.50	-1	2,749	-0.04%
2018/01/19	0	0.00	0	120.50	121.00	0	2,670	0.00%
2018/01/17	0	0.00	1	121.00	120.00	-1	2,637	-0.04%
2018/01/10	47	119.80	0	0.00	120.00	47	2,645	1.78%
2018/01/09	45	119.50	0	0.00	120.50	45	2,596	1.73%
2018/01/08	0	0.00	45	121.50	122.00	-45	2,523	-1.78%