台塑 (1301)-凱基-民權券商分點個股進出

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

台塑

(1301)

可現股當沖

股價
67.7
漲跌
▼0.6
漲幅
-0.88%
成交量
5,968張
產業
上市塑膠類股
1620人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台塑 (1301)籌碼相關－凱基-民權券商分點個股進出

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-民權券商分點個股進出
凱基-民權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
2024/05/07	1	68.20	0	0.00	68.30	1	7,399	0.01%
2024/05/06	1	68.70	0	0.00	69.00	1	7,384	0.01%
2024/04/25	2	67.55	0	0.00	67.90	2	7,355	0.03%
2024/04/23	0.7	69.50	0	0.00	69.10	0.7	7,613	0.01%
2024/04/22	0	0.00	0.7	69.70	69.70	-0.7	7,832	-0.01%
2024/04/19	3	67.03	0	0.00	67.10	3	7,762	0.04%
2024/04/18	0	0.00	10	68.20	68.10	-10	7,638	-0.13%
2024/04/17	1	67.90	0	0.00	67.80	1	7,694	0.01%
2024/04/16	8	68.00	0	0.00	68.00	8	7,665	0.10%
2024/04/12	4	69.78	0	0.00	69.70	4	7,507	0.05%
2024/04/11	1	70.90	0	0.00	70.90	1	7,386	0.01%
2024/04/10	1	71.80	0.6	71.70	72.00	0.4	7,326	0.01%
2024/04/09	0	0.00	1	71.40	71.50	-1	7,318	-0.01%
2024/04/08	2.1	70.11	0	0.00	70.40	2.1	7,243	0.03%
2024/04/03	2	70.15	0	0.00	70.00	2	7,200	0.03%
2024/04/02	0.7	70.80	0.1	70.50	70.80	0.7	7,164	0.01%
2024/04/01	4	71.03	4.4	70.64	70.90	-0.4	7,167	-0.01%
2024/03/29	2	69.00	0	0.00	68.90	2	7,026	0.03%
2024/03/27	6	68.60	0	0.00	68.50	6	6,967	0.09%
2024/03/26	2	68.85	0	0.00	69.30	2	6,941	0.03%
2024/03/25	0	0.00	0	67.40	67.80	0	6,841	0.00%
2024/03/22	1	67.00	0.5	66.80	67.00	0.6	6,816	0.01%
2024/03/21	3	66.53	0.4	67.30	67.40	2.6	6,754	0.04%
2024/03/20	5	66.82	0.7	67.00	66.80	4.3	6,750	0.06%
2024/03/19	1	67.90	0	0.00	67.80	1	6,579	0.02%
2024/03/18	2	68.20	0	0.00	68.40	2	6,539	0.03%
2024/03/15	1	68.60	0	0.00	68.60	1	6,521	0.02%
2024/03/14	0.5	69.00	0	0.00	69.30	0.5	6,386	0.01%
2024/03/13	0	0.00	3	68.40	68.40	-3	6,336	-0.05%
2024/03/12	0	0.00	1	69.20	69.30	-1	6,249	-0.02%
2024/03/08	4	69.22	3	68.80	68.60	1	6,093	0.02%
2024/03/07	2	69.75	0	0.00	69.80	2	5,894	0.03%
2024/03/06	0	70.80	2.5	70.64	70.50	-2.5	5,755	-0.04%
2024/03/05	5	70.52	0	0.00	70.40	5	5,848	0.09%
2024/03/04	0	0.00	0	71.40	70.80	0	5,751	0.00%
2024/02/29	1	71.70	0	0.00	71.70	1	5,711	0.02%
2024/02/27	0	71.70	10	71.60	71.80	-10	5,618	-0.18%
2024/02/26	1	71.80	2.1	71.85	72.10	-1.1	5,574	-0.02%
2024/02/23	2.1	72.21	0	0.00	72.00	2.1	5,564	0.04%
2024/02/22	0	73.30	0	0.00	73.20	0	5,606	0.00%
2024/02/02	0.4	73.50	0	0.00	73.50	0.4	5,845	0.01%
2024/02/01	1	73.20	0	0.00	73.50	1	5,834	0.02%
2024/01/31	2	72.30	0	0.00	72.10	2	5,814	0.03%
2024/01/30	1	72.50	0	0.00	72.00	1	5,792	0.02%
2024/01/25	1	71.50	0	0.00	71.70	1	5,741	0.02%
2024/01/23	2	71.00	0	0.00	71.10	2	5,766	0.03%
2024/01/22	1	70.70	0	0.00	70.60	1	5,748	0.02%
2024/01/18	2	71.35	0	0.00	71.10	2	5,637	0.04%
2024/01/17	1	71.70	0	0.00	71.80	1	5,533	0.02%
2024/01/16	3.4	73.76	0	0.00	73.60	3.4	5,375	0.06%
2024/01/12	3.1	75.87	0	0.00	76.00	3.1	5,145	0.06%
2024/01/09	1	77.70	0	0.00	77.60	1	5,162	0.02%
2024/01/04	2	78.20	0	0.00	78.30	2	5,272	0.04%
2024/01/02	1.4	79.13	0	0.00	79.20	1.4	5,330	0.03%
2023/12/28	1.2	79.80	1	79.60	79.80	0.2	5,449	0.00%
2023/12/27	0	0.00	17	79.42	79.60	-17	5,489	-0.31%
2023/12/25	0	0.00	20.9	78.64	78.70	-20.9	5,532	-0.38%
2023/12/22	1	78.90	0	0.00	78.80	1	5,585	0.02%
2023/12/21	0.6	79.80	0.1	80.10	79.50	0.5	5,580	0.01%
2023/12/13	5	79.10	3	79.13	78.90	2	5,400	0.04%
2023/12/12	0.4	79.80	0	0.00	79.60	0.4	5,503	0.01%
2023/12/11	0	0.00	2	79.70	79.90	-2	5,557	-0.04%
2023/12/06	0	80.70	0	0.00	80.40	0	5,626	0.00%
2023/12/04	1	80.90	0	0.00	80.90	1	5,647	0.02%
2023/12/01	1	80.80	2	80.90	80.70	-1	5,656	-0.02%
2023/11/30	1	80.90	0	0.00	80.80	1	5,674	0.02%
2023/11/29	3	81.50	1	81.50	81.40	2	5,609	0.04%
2023/11/28	1	81.80	0.1	81.80	82.00	0.9	5,589	0.02%
2023/11/15	0	0.00	1	79.70	79.90	-1	5,819	-0.02%
2023/11/07	1.4	77.78	0	0.00	78.10	1.4	6,117	0.02%
2023/10/26	6.2	77.19	0	0.00	77.10	6.2	6,183	0.10%
2023/10/25	0.6	78.08	0	0.00	77.80	0.6	6,158	0.01%
2023/10/24	0.5	78.00	0	0.00	77.80	0.5	6,201	0.01%
2023/10/23	6.6	78.24	0	0.00	78.10	6.6	6,203	0.11%
2023/10/20	1	78.90	0.1	79.15	78.60	0.9	6,267	0.01%
2023/10/19	3	79.70	0	0.00	79.30	3	6,383	0.05%
2023/10/16	1	80.00	0	0.00	80.30	1	6,457	0.02%
2023/10/11	0.1	79.60	0	0.00	79.60	0.1	6,622	0.00%
2023/10/06	8	78.86	7	78.77	78.80	1	6,605	0.02%
2023/10/05	0.2	78.90	0	0.00	78.70	0.2	6,688	0.00%
2023/10/04	1.5	78.40	0	0.00	78.40	1.5	6,753	0.02%
2023/10/03	1	79.30	0.1	79.20	79.10	0.9	6,774	0.01%
2023/10/02	1.4	79.60	0	0.00	79.60	1.4	6,925	0.02%
2023/09/27	1	79.80	0	0.00	79.80	1	7,084	0.01%
2023/09/26	0	0.00	1.1	80.55	80.40	-1.1	7,171	-0.02%
2023/09/21	0	0.00	1	81.20	81.20	-1	7,437	-0.01%
2023/09/18	4	82.18	0	0.00	82.30	4	7,966	0.05%
2023/09/14	0.1	82.90	0	0.00	83.10	0.1	8,008	0.00%
2023/09/12	0	82.40	0	0.00	82.40	0	8,438	0.00%
2023/09/11	0	0.00	1	82.30	82.40	-1	8,423	-0.01%
2023/09/08	1	82.00	0.1	81.90	82.10	1	8,445	0.01%
2023/09/07	0	81.50	0	0.00	81.30	0	8,483	0.00%
2023/09/04	1	81.30	2	81.40	81.50	-1	8,539	-0.01%
2023/09/01	1	80.00	0	0.00	80.20	1	8,553	0.01%
2023/08/31	1.2	79.58	0	0.00	79.50	1.2	8,674	0.01%
2023/08/30	3	80.30	0	0.00	80.30	3	8,597	0.03%
2023/08/25	1.1	79.32	0	0.00	79.30	1.1	9,123	0.01%
2023/08/23	0.1	79.70	0	0.00	79.40	0.1	9,096	0.00%
2023/08/22	0.2	79.70	0	0.00	79.90	0.2	9,077	0.00%
2023/08/21	0.2	80.15	0	0.00	80.10	0.2	9,035	0.00%
2023/08/17	0.2	79.60	1	79.50	79.80	-0.8	8,949	-0.01%
2023/08/16	8.1	81.10	1	81.50	80.90	7.1	8,840	0.08%
2023/08/15	5	82.54	1.1	82.80	82.40	3.9	8,753	0.04%
2023/08/14	6.1	83.20	8	84.00	83.00	-1.9	8,780	-0.02%
2023/08/11	0	0.00	0.8	84.40	84.00	-0.8	8,847	-0.01%
2023/08/10	3	84.57	0	0.00	84.50	3	8,896	0.03%
2023/08/09	0	0.00	1	84.10	84.30	-1	8,882	-0.01%
2023/08/08	1	83.90	0.1	84.10	83.70	0.9	8,927	0.01%
2023/08/04	0.1	84.10	0	0.00	84.00	0.1	8,942	0.00%
2023/08/02	2	83.55	0	0.00	83.50	2	8,934	0.02%
2023/08/01	2.1	84.17	2	84.20	84.20	0.1	8,853	0.00%
2023/07/31	0	83.60	0	0.00	83.20	0	8,776	0.00%
2023/07/28	1	83.20	0	0.00	83.00	1	8,722	0.01%
2023/07/24	0.1	82.40	1	82.30	82.20	-0.9	8,656	-0.01%
2023/07/21	1.1	82.80	0	0.00	82.60	1.1	8,577	0.01%
2023/07/20	1	83.00	1	83.00	83.20	0	8,544	0.00%
2023/07/18	0.1	83.20	0	0.00	82.90	0.1	8,488	0.00%
2023/07/17	2	83.20	0	0.00	83.10	2	8,403	0.02%
2023/07/14	1	83.70	0	0.00	83.70	1	8,378	0.01%
2023/07/12	0.6	82.40	0	0.00	82.40	0.6	8,267	0.01%
2023/07/07	1	82.00	0	0.00	82.00	1	8,054	0.01%
2023/07/06	1	83.50	0	0.00	83.20	1	7,874	0.01%
2023/07/03	0.2	86.20	0	0.00	85.60	0.2	7,560	0.00%
2023/06/30	1	85.90	0	0.00	85.70	1	7,521	0.01%
2023/06/28	1	87.00	0	0.00	86.20	1	7,356	0.01%
2023/06/27	2.4	87.70	0	0.00	87.00	2.4	7,266	0.03%
2023/06/26	1	92.00	0	0.00	92.00	1	7,019	0.01%
2023/06/19	3	91.77	0	0.00	91.60	3	6,731	0.04%
2023/06/16	0	0.00	0.2	93.00	92.50	-0.2	6,522	0.00%
2023/06/14	0	0.00	1	93.80	93.80	-1	6,314	-0.02%
2023/06/06	0	0.00	1	94.40	94.40	-1	6,287	-0.02%
2023/06/05	0	0.00	1	94.20	94.00	-1	6,198	-0.02%
2023/05/31	1	93.70	0	0.00	94.10	1	6,045	0.02%
2023/05/29	1	93.80	0	0.00	93.30	1	5,516	0.02%
2023/05/19	0	93.80	1	93.60	94.00	-1	5,434	-0.02%
2023/05/18	0.5	93.60	0.4	93.59	94.30	0.1	5,329	0.00%
2023/05/17	0.5	93.10	1	94.10	94.30	-0.5	5,298	-0.01%
2023/05/16	0.1	92.80	0	0.00	93.10	0.1	5,232	0.00%
2023/05/15	0.1	91.80	0	0.00	92.90	0.1	5,163	0.00%
2023/05/12	0.1	93.20	0	0.00	92.50	0.1	5,132	0.00%
2023/05/11	0.1	93.20	0	0.00	93.40	0.1	5,074	0.00%
2023/05/10	0	93.30	0	0.00	93.80	0	5,068	0.00%
2023/05/09	0.1	93.70	0	0.00	94.00	0.1	5,037	0.00%
2023/04/26	0	0.00	2.1	92.84	93.60	-2.1	5,327	-0.04%
2023/04/25	1	92.30	0	0.00	92.00	1	5,272	0.02%
2023/04/24	0	0.00	1	93.30	93.00	-1	5,197	-0.02%
2023/04/20	1.1	92.01	0	0.00	92.10	1.1	5,148	0.02%
2023/04/19	1	92.60	0	0.00	92.50	1	5,188	0.02%
2023/04/17	1	93.20	2	93.95	94.00	-1	5,158	-0.02%
2023/04/13	1.1	92.92	2.1	92.81	93.10	-1	5,134	-0.02%
2023/04/12	1	92.50	1	92.60	92.60	0	5,090	0.00%
2023/04/07	0	0.00	1	91.40	90.80	-1	5,063	-0.02%
2023/04/06	1	91.40	1	91.60	91.40	0	5,029	0.00%
2023/03/31	0.6	92.40	0	0.00	91.80	0.6	5,033	0.01%
2023/03/30	1	92.00	0	0.00	92.40	1	5,188	0.02%
2023/03/28	1	92.00	0	0.00	92.30	1	5,513	0.02%
2023/03/27	6	91.78	0	0.00	91.80	6	5,690	0.11%
2023/03/23	2.4	91.00	0	0.00	91.40	2.4	6,108	0.04%
2023/03/21	1	90.50	0	0.00	90.50	1	6,256	0.02%
2023/03/17	0	0.00	1	88.80	90.70	-1	6,345	-0.02%
2023/03/16	0	88.80	1.7	88.51	88.50	-1.6	6,266	-0.03%
2023/03/13	0.1	89.50	0	0.00	90.10	0.1	6,365	0.00%
2023/03/10	1	89.80	0	0.00	89.80	1	6,397	0.02%
2023/03/06	1	91.20	0	0.00	91.50	1	6,556	0.02%
2023/03/02	1	90.00	1	90.00	90.20	0	6,640	0.00%
2023/02/22	0	0.00	1	91.50	91.70	-1	6,591	-0.02%
2023/02/21	0.7	91.20	0	0.00	91.30	0.7	6,556	0.01%
2023/02/14	1	90.60	0	0.00	90.60	1	6,949	0.01%
2023/02/10	1	89.00	0	0.00	89.10	1	6,958	0.01%
2023/02/08	0.1	89.10	0	0.00	89.40	0.1	7,083	0.00%
2023/02/02	0	88.50	0	0.00	89.00	0	7,184	0.00%
2023/01/30	0	0.00	1	89.90	90.00	-1	7,070	-0.01%
2023/01/16	10	88.60	0	0.00	88.30	10	6,976	0.14%
2023/01/12	0	0.00	66	87.70	87.70	-66	7,453	-0.89%
2023/01/10	0.1	88.80	0	0.00	88.90	0.1	7,628	0.00%
2023/01/09	0	0.00	2	88.60	88.90	-2	7,691	-0.03%
2023/01/06	27	87.60	0	0.00	88.00	27	7,752	0.35%
2023/01/03	39.1	86.80	0	0.00	87.00	39.1	8,539	0.46%
2022/12/29	0.1	86.30	0	0.00	86.10	0.1	8,694	0.00%
2022/12/28	0.3	86.80	0	0.00	86.90	0.3	8,733	0.00%
2022/12/23	1	85.60	60	85.80	86.80	-59	8,896	-0.66%
2022/12/22	60	86.69	0	0.00	87.20	60	8,934	0.67%
2022/12/21	2	85.50	0	0.00	85.40	2	8,866	0.02%
2022/12/16	0	0.00	5	88.42	87.60	-5	8,543	-0.06%
2022/12/15	0.1	88.60	0	0.00	88.90	0.1	8,295	0.00%
2022/12/08	0	0.00	50	87.22	87.30	-50	9,540	-0.52%
2022/12/07	0	0.00	3	88.33	88.10	-3	9,661	-0.03%
2022/12/06	2	87.60	0	0.00	87.30	2	9,655	0.02%
2022/12/05	3	89.50	0	0.00	89.10	3	9,593	0.03%
2022/12/02	0.1	89.70	0	0.00	89.10	0.1	9,596	0.00%
2022/11/30	0	0.00	5	89.80	90.20	-5	9,625	-0.05%
2022/11/24	1	89.10	1	89.50	89.70	0	9,761	0.00%
2022/11/21	0.2	87.70	0	0.00	88.00	0.2	9,853	0.00%
2022/11/17	2	87.50	0	0.00	87.40	2	9,804	0.02%
2022/11/15	0	0.00	22	88.40	88.60	-22	9,719	-0.23%
2022/11/14	65	89.00	2	89.05	89.10	63	9,656	0.65%
2022/11/10	1	86.00	0	0.00	86.00	1	9,435	0.01%
2022/11/08	0	0.00	1	85.00	85.50	-1	9,425	-0.01%
2022/10/21	3	82.60	0	0.00	81.80	3	9,701	0.03%
2022/10/19	1.3	80.52	0	0.00	80.20	1.3	9,275	0.01%
2022/10/14	4	80.50	0	0.00	79.90	4	9,316	0.04%
2022/10/13	1	78.40	0	0.00	78.90	1	9,360	0.01%
2022/10/12	1	80.90	0	0.00	80.80	1	9,170	0.01%
2022/10/11	0	0.00	5	85.00	84.50	-5	8,910	-0.06%
2022/10/03	3	87.03	0	0.00	86.50	3	9,218	0.03%
2022/09/27	1	85.70	0	0.00	85.20	1	10,765	0.01%
2022/09/20	1	86.20	0	0.00	86.10	1	11,281	0.01%
2022/09/16	1	87.20	0	0.00	86.50	1	11,213	0.01%
2022/09/15	8	87.46	0	0.00	88.10	8	10,054	0.08%
2022/09/02	0.1	89.10	0	0.00	88.80	0.1	10,165	0.00%
2022/08/31	2	90.80	0.1	91.70	91.10	1.9	9,984	0.02%
2022/08/29	0.1	91.60	0	0.00	91.30	0.1	9,946	0.00%
2022/08/26	0	0.00	5	93.80	93.20	-5	9,984	-0.05%
2022/08/22	0.1	94.00	0	0.00	94.90	0.1	10,726	0.00%
2022/08/18	0.1	94.10	0	0.00	94.20	0.1	10,853	0.00%
2022/08/15	0.2	94.65	0	0.00	94.50	0.2	10,889	0.00%
2022/08/12	4	93.70	0	0.00	93.80	4	10,944	0.04%
2022/08/11	6	91.90	0	0.00	92.60	6	10,945	0.05%
2022/08/02	0.1	90.70	0	0.00	91.60	0.1	11,103	0.00%
2022/08/01	0.6	92.42	0	0.00	92.50	0.6	11,027	0.01%
2022/07/29	5	91.60	2	91.60	92.00	3	10,996	0.03%
2022/07/28	0.2	90.70	5	90.90	91.10	-4.8	10,995	-0.04%
2022/07/26	2	90.00	0	0.00	90.30	2	10,952	0.02%
2022/07/25	0	0.00	10	88.10	90.30	-10	10,920	-0.09%
2022/07/20	0.4	88.60	0	0.00	87.80	0.4	10,764	0.00%
2022/07/15	2	86.60	0	0.00	86.60	2	10,582	0.02%
2022/07/14	0	0.00	30	86.70	87.00	-30	10,588	-0.28%
2022/07/13	30	85.70	2	86.60	85.70	28	10,502	0.27%
2022/07/12	2	85.25	1	85.30	85.40	1	10,277	0.01%
2022/07/11	0	0.00	0.9	85.70	84.90	-0.9	10,133	-0.01%
2022/07/08	11.1	84.69	0	0.00	85.00	11.1	10,017	0.11%
2022/07/07	4	85.80	0	0.00	84.60	4	9,785	0.04%
2022/07/06	6	89.25	4	88.45	87.00	2	9,401	0.02%
2022/07/05	12	97.23	8	94.95	94.00	4	9,018	0.04%
2022/07/04	1	106.50	21	107.00	107.50	-20	8,424	-0.24%
2022/07/01	0	0.00	16	109.00	108.00	-16	8,220	-0.19%
2022/06/29	0	0.00	1	109.50	109.50	-1	8,045	-0.01%
2022/06/27	3	109.83	0	0.00	109.50	3	7,924	0.04%
2022/06/24	0.2	108.50	0	0.00	109.00	0.2	7,945	0.00%
2022/06/21	0	0.00	5	108.00	108.50	-5	7,831	-0.06%
2022/06/20	0	0.00	7	106.79	107.50	-7	7,724	-0.09%
2022/06/06	22	108.45	1	108.50	108.50	21	8,280	0.25%
2022/05/30	4	106.75	3	107.00	106.50	1	8,037	0.01%
2022/05/16	5	102.50	0	0.00	102.50	5	8,437	0.06%
2022/05/13	0.1	102.00	0	0.00	102.50	0.1	8,435	0.00%
2022/05/12	0.1	101.00	0	0.00	100.50	0.1	8,299	0.00%
2022/05/11	2	102.50	0	0.00	102.00	2	8,256	0.02%
2022/05/10	0	0.00	9	101.78	103.50	-9	8,259	-0.11%
2022/05/09	10	104.00	0	0.00	103.50	10	8,273	0.12%
2022/05/03	7	105.21	0	0.00	106.00	7	8,432	0.08%
2022/04/27	0.3	104.67	0	0.00	104.50	0.3	8,485	0.00%
2022/04/25	0.1	105.00	0	0.00	106.00	0.1	8,385	0.00%
2022/04/18	5	105.00	0	0.00	104.50	5	8,377	0.06%
2022/04/08	10	106.00	0	0.00	106.50	10	8,347	0.12%
2022/04/07	0	0.00	1	106.00	106.50	-1	8,303	-0.01%
2022/03/24	7	107.00	0	0.00	107.00	7	7,876	0.09%
2022/03/17	1	107.00	0	0.00	107.00	1	7,913	0.01%
2022/03/16	2	105.50	0	0.00	106.00	2	7,773	0.03%
2022/03/14	1	106.00	0	0.00	106.50	1	7,660	0.01%
2022/03/11	2	106.75	0	0.00	106.50	2	7,593	0.03%
2022/03/10	1	105.50	0	0.00	105.00	1	7,386	0.01%
2022/03/08	0.1	104.00	1	103.50	104.00	-1	7,210	-0.01%
2022/03/07	0.1	106.50	0	0.00	106.00	0.1	7,029	0.00%
2022/03/02	1.1	109.41	0	0.00	108.50	1.1	7,035	0.02%
2022/03/01	0	0.00	1.7	106.50	108.00	-1.7	6,869	-0.02%
2022/02/22	1	104.00	0	0.00	104.00	1	6,939	0.01%
2022/02/21	1	105.00	0	0.00	105.00	1	6,927	0.01%
2022/02/15	3	105.00	0	0.00	104.00	3	6,925	0.04%
2022/02/11	1.1	105.50	0	0.00	106.00	1.1	7,117	0.02%
2022/01/25	0.1	103.50	0	0.00	104.50	0.1	7,448	0.00%
2022/01/17	0.1	106.00	0	0.00	106.00	0.1	7,731	0.00%
2022/01/14	0.1	107.00	0	0.00	107.00	0.1	7,856	0.00%
2022/01/12	3	107.50	3	108.00	109.00	0	8,218	0.00%
2022/01/05	0.2	104.50	0	0.00	105.50	0.2	8,674	0.00%
2022/01/03	0	0.00	2	105.50	105.50	-2	8,945	-0.02%
2021/12/13	0	103.50	0	0.00	103.00	0	12,371	0.00%
2021/12/10	0.3	104.50	2	104.00	104.00	-1.7	12,352	-0.01%
2021/11/30	3	103.00	0	0.00	102.50	3	12,472	0.02%
2021/11/24	0	0.00	0.2	105.50	106.00	-0.2	12,315	0.00%
2021/11/11	3	105.33	0	0.00	105.50	3	11,592	0.03%
2021/10/21	0.5	112.00	0	0.00	113.50	0.5	10,413	0.00%
2021/10/20	0.5	113.00	2	113.25	113.50	-1.5	10,215	-0.01%
2021/10/19	3	113.67	0	0.00	114.00	3	9,990	0.03%
2021/10/15	0.5	113.50	2	113.75	114.50	-1.5	9,956	-0.02%
2021/10/14	0	0.00	4	113.75	114.00	-4	9,855	-0.04%
2021/10/13	3	118.50	8	119.44	115.50	-5	9,741	-0.05%
2021/10/12	1	116.50	0	0.00	117.50	1	9,496	0.01%
2021/10/08	3	117.67	1	118.50	118.00	2	9,317	0.02%
2021/10/07	0	0.00	2	116.75	118.00	-2	9,224	-0.02%
2021/10/06	1	115.50	0	0.00	118.00	1	9,030	0.01%
2021/10/05	1	114.50	1	115.00	115.00	0	8,643	0.00%
2021/10/04	1	111.00	1	111.00	111.00	0	8,390	0.00%
2021/10/01	1	109.50	0	0.00	110.00	1	8,267	0.01%
2021/09/30	1	112.50	0	0.00	113.50	1	8,093	0.01%
2021/09/29	0	0.00	1.1	114.75	113.50	-1.1	7,876	-0.01%
2021/09/28	1	111.50	6	112.08	114.00	-5	7,485	-0.07%
2021/09/27	0	0.00	12	109.46	111.50	-12	7,240	-0.17%
2021/09/24	0	0.00	3	104.00	106.00	-3	6,848	-0.04%
2021/09/22	0	0.00	0	101.00	100.00	0	6,646	0.00%
2021/09/16	0	0.00	1	103.50	103.00	-1	6,553	-0.02%
2021/09/14	0	0.00	1	101.50	102.00	-1	6,401	-0.02%
2021/09/13	0	0.00	1	100.00	100.50	-1	6,345	-0.02%
2021/09/09	0.9	99.20	0	0.00	99.10	0.9	6,426	0.01%
2021/08/19	2	97.75	0	0.00	96.70	2	6,880	0.03%
2021/08/10	1	99.50	0	0.00	99.50	1	7,258	0.01%
2021/08/06	1	101.50	0	0.00	102.50	1	7,496	0.01%
2021/08/02	0	101.50	0	0.00	102.00	0	8,469	0.00%
2021/07/30	1	99.90	0	0.00	99.80	1	9,101	0.01%
2021/07/26	1	99.50	0	0.00	99.40	1	9,838	0.01%
2021/07/09	3	102.00	0	0.00	103.50	3	11,480	0.03%
2021/07/06	0	0.00	1	107.00	106.00	-1	11,785	-0.01%
2021/07/02	0	0.00	0	105.00	105.00	0	11,846	0.00%
2021/07/01	0	0.00	2	104.00	104.00	-2	11,708	-0.02%
2021/06/18	0	0.00	0	102.00	102.00	0	11,614	0.00%
2021/06/08	0	0.00	14	105.00	104.00	-14	12,376	-0.11%
2021/06/07	0	0.00	1	105.50	106.50	-1	12,535	-0.01%
2021/06/04	0	0.00	2	105.50	106.00	-2	12,768	-0.02%
2021/06/03	0	0.00	3	105.50	106.00	-3	12,816	-0.02%
2021/05/31	3	102.33	0	0.00	103.50	3	13,056	0.02%
2021/05/21	10	98.10	0	0.00	98.10	10	13,981	0.07%
2021/05/19	2	96.10	0	0.00	98.50	2	14,120	0.01%
2021/05/18	2	98.10	0	0.00	97.90	2	14,190	0.01%
2021/05/13	2	94.50	0	0.00	94.30	2	14,304	0.01%
2021/05/12	2	99.00	0	0.00	95.70	2	14,150	0.01%
2021/05/11	4	102.00	1	102.50	102.50	3	13,816	0.02%
2021/05/10	1	106.00	0	0.00	106.00	1	13,578	0.01%
2021/05/07	7	107.00	0	0.00	105.00	7	13,578	0.05%
2021/05/06	0	0.00	14	111.86	113.00	-14	13,037	-0.11%
2021/04/29	2	106.00	0	0.00	106.00	2	12,280	0.02%
2021/04/23	0	0.00	1	106.00	107.00	-1	12,214	-0.01%
2021/04/22	1	108.00	0	0.00	108.00	1	12,183	0.01%
2021/04/20	4	109.50	3	109.00	109.50	1	11,881	0.01%
2021/04/19	1	110.00	0	0.00	111.50	1	11,803	0.01%
2021/04/16	5	109.30	3	109.50	109.00	2	11,759	0.02%
2021/04/15	5	107.80	3	107.67	108.00	2	11,627	0.02%
2021/04/14	0	0.00	19	104.03	104.00	-19	11,382	-0.17%
2021/04/13	3	102.67	0	0.00	102.00	3	11,226	0.03%
2021/04/12	5	102.60	0	0.00	103.00	5	11,162	0.04%
2021/04/09	2	103.00	1	104.00	103.00	1	11,135	0.01%
2021/04/08	2	100.00	0	0.00	100.50	2	11,059	0.02%
2021/03/26	0	0.00	1	100.50	101.00	-1	11,355	-0.01%
2021/03/19	1	97.90	0	0.00	97.10	1	11,390	0.01%
2021/03/17	1	101.00	0	0.00	101.00	1	10,961	0.01%
2021/03/15	0	0.00	2	104.00	103.00	-2	10,831	-0.02%
2021/03/12	0	0.00	1	105.00	105.00	-1	10,818	-0.01%
2021/03/11	0	0.00	1	106.50	105.00	-1	10,867	-0.01%
2021/03/10	0	0.00	6	104.25	104.50	-6	10,873	-0.06%
2021/03/04	0	0.00	20	102.00	101.50	-20	10,798	-0.19%
2021/03/03	0	0.00	1	101.00	101.00	-1	10,696	-0.01%
2021/03/02	0	0.00	20	99.20	98.20	-20	10,379	-0.19%
2021/02/26	0.2	97.70	0	0.00	97.50	0.2	10,298	0.00%
2021/02/25	0	0.00	4	100.25	100.00	-4	10,107	-0.04%
2021/02/24	20	99.90	10	100.00	100.00	10	10,050	0.10%
2021/02/23	11	98.36	13	98.55	99.70	-2	9,860	-0.02%
2021/02/19	40	96.50	0	0.00	95.30	40	9,516	0.42%
2021/02/18	0	0.00	0.1	95.90	95.90	-0.1	9,546	0.00%
2021/02/17	0	0.00	3	93.80	96.20	-3	9,652	-0.03%
2021/02/05	2	90.10	1	91.00	89.80	1	9,394	0.01%
2021/02/04	1.1	90.32	0	0.00	90.50	1.1	9,393	0.01%
2021/02/02	1	88.90	0	0.00	90.10	1	10,400	0.01%
2021/01/29	7	87.14	0	0.00	87.00	7	10,363	0.07%
2021/01/28	3	89.13	0	0.00	89.10	3	10,225	0.03%
2021/01/21	0	0.00	1	91.60	91.40	-1	9,958	-0.01%
2021/01/20	2	91.40	0	0.00	91.60	2	9,906	0.02%
2021/01/19	0	0.00	2	93.00	93.20	-2	9,717	-0.02%
2021/01/18	4	93.75	0	0.00	93.10	4	9,675	0.04%
2021/01/15	8	95.58	7	94.26	94.50	1	9,544	0.01%
2021/01/14	2	97.40	0	0.00	97.40	2	9,381	0.02%
2021/01/12	5	97.90	0	0.00	97.60	5	9,228	0.05%
2021/01/08	0	0.00	8	98.00	98.00	-8	8,987	-0.09%
2020/12/30	8	95.06	1	95.90	96.70	7	8,215	0.09%
2020/12/25	0	0.00	2	93.00	92.80	-2	8,039	-0.02%
2020/12/22	0	0.00	4	92.93	92.10	-4	8,079	-0.05%
2020/12/21	0	0.00	6	90.68	92.30	-6	8,082	-0.07%
2020/12/17	0	0.00	1	88.90	89.80	-1	7,980	-0.01%
2020/12/16	1	90.20	0	0.00	90.20	1	8,259	0.01%
2020/12/08	0	0.00	1	90.00	89.50	-1	8,451	-0.01%
2020/12/04	0	0.00	4	89.48	89.30	-4	8,247	-0.05%
2020/11/30	1	86.70	0	0.00	85.20	1	7,883	0.01%
2020/11/25	1	88.00	0	0.00	87.80	1	7,670	0.01%
2020/11/24	0	0.00	1	87.40	87.60	-1	7,656	-0.01%
2020/11/20	0	0.00	4	88.00	88.30	-4	7,505	-0.05%
2020/11/17	0	0.00	0.3	87.72	88.00	-0.3	7,252	0.00%
2020/11/16	1	88.10	4	87.80	88.10	-3	7,186	-0.04%
2020/11/12	0	0.00	30	87.87	88.00	-30	6,845	-0.44%
2020/11/11	32	87.28	5	88.70	89.00	27	6,688	0.40%
2020/11/10	2	84.20	43	83.92	84.90	-41	6,018	-0.68%
2020/11/09	0	0.00	1	82.10	81.80	-1	5,593	-0.02%
2020/11/03	0	0.00	1	80.80	81.00	-1	5,642	-0.02%
2020/10/30	1	78.90	0	0.00	79.10	1	5,603	0.02%
2020/09/29	1	79.10	0	0.00	78.90	1	6,763	0.01%
2020/09/24	1	78.50	0	0.00	78.00	1	6,873	0.01%
2020/09/23	1	80.50	0	0.00	80.10	1	7,012	0.01%
2020/09/21	0	0.00	1	83.30	83.30	-1	7,319	-0.01%
2020/09/18	0	0.00	1.6	81.23	81.60	-1.6	7,144	-0.02%
2020/09/17	0	0.00	2	78.50	78.60	-2	6,762	-0.03%
2020/09/14	0	0.00	5	79.50	79.20	-5	7,086	-0.07%
2020/09/04	0	0.00	1	78.10	78.50	-1	7,597	-0.01%
2020/09/03	5	78.50	0	0.00	78.40	5	7,625	0.07%
2020/08/25	2	79.40	0	0.00	79.20	2	8,032	0.02%
2020/08/20	1	78.50	0	0.00	79.00	1	9,358	0.01%
2020/08/19	0	0.00	1	81.00	80.50	-1	9,369	-0.01%
2020/08/17	2	81.00	0	0.00	81.50	2	9,492	0.02%
2020/08/13	1	80.60	0	0.00	80.90	1	9,588	0.01%
2020/08/11	0	0.00	0.9	81.80	81.50	-0.9	9,924	-0.01%
2020/08/07	4	79.90	0	0.00	79.60	4	10,038	0.04%
2020/08/06	3	78.90	0	0.00	79.10	3	10,188	0.03%
2020/08/05	1	77.90	1	78.10	78.10	0	10,201	0.00%
2020/08/03	1	77.40	3	77.30	77.40	-2	10,268	-0.02%
2020/07/27	5	78.88	0	0.00	78.10	5	10,446	0.05%
2020/07/24	3	79.83	0	0.00	79.70	3	10,367	0.03%
2020/07/23	3	80.40	0	0.00	80.10	3	10,299	0.03%
2020/07/16	0	0.00	2	81.00	81.00	-2	10,585	-0.02%
2020/07/15	6	80.32	0	0.00	80.40	6	10,629	0.06%
2020/07/14	4	81.40	5	81.50	81.00	-1	10,534	-0.01%
2020/07/10	0	0.00	154	82.10	82.00	-154	10,520	-1.46%	大賣/鉅額交易
2020/07/09	0	0.00	3	83.40	83.00	-3	10,542	-0.03%
2020/07/08	1	83.70	1	83.70	83.20	0	10,538	0.00%
2020/07/07	1	83.60	0	0.00	83.70	1	10,536	0.01%
2020/07/03	1	84.30	0	0.00	84.30	1	10,553	0.01%
2020/07/02	9	83.70	0	0.00	83.80	9	10,656	0.08%
2020/06/30	1	87.50	0	0.00	87.60	1	10,251	0.01%
2020/06/29	0	0.00	1	87.10	86.60	-1	10,181	-0.01%
2020/06/19	0	0.00	1	86.90	85.80	-1	10,360	-0.01%
2020/06/16	2	86.80	0	0.00	86.10	2	10,812	0.02%
2020/06/12	0	0.00	2	86.30	86.40	-2	11,363	-0.02%
2020/06/11	0	0.00	1	88.60	88.00	-1	11,489	-0.01%
2020/06/10	0	0.00	2	89.50	89.40	-2	11,513	-0.02%
2020/06/09	2	89.20	0	0.00	89.50	2	11,742	0.02%
2020/06/05	0	0.00	1	87.50	87.60	-1	11,867	-0.01%
2020/05/28	2	85.10	0	0.00	83.80	2	10,725	0.02%
2020/05/26	0	0.00	2	85.70	85.70	-2	10,771	-0.02%
2020/05/25	4	84.20	0	0.00	84.30	4	10,845	0.04%
2020/05/22	5	85.10	0	0.00	85.00	5	10,912	0.05%
2020/05/21	5	86.00	0	0.00	86.50	5	10,883	0.05%
2020/05/19	5	86.70	13	87.14	86.20	-8	10,818	-0.07%
2020/05/18	23	85.10	1	84.10	85.00	22	10,570	0.21%
2020/05/15	2	83.40	0	0.00	83.60	2	10,494	0.02%
2020/05/14	7	83.90	0	0.00	83.50	7	10,434	0.07%
2020/05/13	3	85.23	0	0.00	85.10	3	10,279	0.03%
2020/05/12	1	86.50	0	0.00	86.50	1	10,087	0.01%
2020/05/11	10	87.56	0	0.00	87.50	10	10,042	0.10%
2020/05/08	2	86.60	0	0.00	86.40	2	9,996	0.02%
2020/05/07	2	85.90	0	0.00	85.30	2	9,948	0.02%
2020/05/06	1	85.30	1	86.20	85.30	0	9,909	0.00%
2020/05/05	10	86.25	0	0.00	85.80	10	9,864	0.10%
2020/05/04	5	85.16	0	0.00	85.50	5	9,859	0.05%
2020/04/30	3	88.00	1	85.60	87.90	2	9,734	0.02%
2020/04/29	10	83.75	0	0.00	83.80	10	9,589	0.10%
2020/04/27	1	80.90	5	81.56	82.00	-4	9,793	-0.04%
2020/04/23	2	80.65	0	0.00	80.40	2	9,671	0.02%
2020/04/22	1	79.20	4.2	79.09	80.20	-3.2	9,608	-0.03%
2020/04/21	3	80.43	0	0.00	80.10	3	9,523	0.03%
2020/04/16	1	82.60	12	82.18	82.10	-11	9,199	-0.12%
2020/04/15	1	83.10	0	0.00	83.10	1	9,122	0.01%
2020/04/14	2.2	82.04	2	82.40	82.20	0.2	9,057	0.00%
2020/04/13	6	80.93	0	0.00	80.70	6	9,011	0.07%
2020/04/08	1	80.20	0	0.00	80.40	1	8,895	0.01%
2020/03/31	0	0.00	2	76.10	75.10	-2	8,397	-0.02%
2020/03/30	0	0.00	4	73.30	75.20	-4	8,263	-0.05%
2020/03/27	0.9	75.00	2	75.50	74.70	-1.1	8,114	-0.01%
2020/03/25	3	75.03	0	0.00	74.90	3	7,960	0.04%
2020/03/24	160	69.98	33	70.59	70.50	127	7,851	1.62%	大買/鉅額交易
2020/03/23	12	66.50	11	67.56	66.70	1	7,820	0.01%
2020/03/20	1	69.00	15	68.57	68.80	-14	7,659	-0.18%
2020/03/19	0	0.00	2	66.00	66.60	-2	7,292	-0.03%
2020/03/18	5	71.28	0	0.00	70.00	5	6,941	0.07%
2020/03/17	5	75.18	0	0.00	74.60	5	6,617	0.08%
2020/03/16	3	78.20	0	0.00	78.20	3	6,390	0.05%
2020/03/13	8	77.94	0	0.00	80.60	8	6,270	0.13%
2020/03/12	2	84.10	5	86.40	84.00	-3	5,995	-0.05%
2020/03/11	10	89.70	0	0.00	88.90	10	5,750	0.17%
2020/03/10	2	88.50	0	0.00	89.00	2	5,679	0.04%
2020/03/09	6	89.00	0	0.00	89.30	6	5,588	0.11%
2020/03/02	3	89.93	0	0.00	90.00	3	5,293	0.06%
2020/02/26	2	91.70	0	0.00	91.50	2	5,311	0.04%
2020/02/18	1	94.40	0	0.00	94.80	1	4,935	0.02%
2020/02/17	0.3	95.00	0	0.00	94.80	0.3	4,913	0.01%
2020/02/13	0	0.00	20	94.80	94.80	-20	4,905	-0.41%
2020/01/30	1	91.60	0	0.00	91.60	1	4,914	0.02%
2020/01/15	10	98.20	0	0.00	98.50	10	4,749	0.21%
2020/01/13	1	99.40	0	0.00	99.70	1	4,694	0.02%
2020/01/09	1	100.00	2	100.00	100.00	-1	4,768	-0.02%
2020/01/08	6	101.25	3	100.50	100.00	3	4,818	0.06%
2020/01/06	1	101.50	0	0.00	102.00	1	4,817	0.02%
2020/01/02	0	0.00	2	100.00	99.60	-2	4,733	-0.04%
2019/12/19	1	99.80	0	0.00	99.90	1	4,933	0.02%
2019/12/18	0	0.00	2	100.65	101.50	-2	4,870	-0.04%
2019/12/16	2	97.10	0	0.00	96.80	2	4,750	0.04%
2019/12/10	0	0.00	1	96.30	96.50	-1	4,981	-0.02%
2019/11/08	1	97.20	0	0.00	97.40	1	5,701	0.02%
2019/11/06	1	98.00	0	0.00	98.70	1	5,717	0.02%
2019/11/04	0	0.00	1	98.90	98.90	-1	5,770	-0.02%
2019/10/25	0	0.00	1	97.20	97.30	-1	6,213	-0.02%
2019/10/09	0	0.00	35	94.00	93.10	-35	6,348	-0.55%
2019/10/01	1	94.30	0	0.00	94.80	1	6,514	0.02%
2019/09/27	0	0.00	40	96.14	94.50	-40	6,460	-0.62%
2019/09/26	0	0.00	0	96.20	96.20	0	6,476	0.00%
2019/09/24	3	96.03	0	0.00	96.70	3	6,941	0.04%
2019/09/18	0	0.00	15	97.40	97.60	-15	7,017	-0.21%
2019/09/17	2	98.90	0	0.00	97.80	2	7,015	0.03%
2019/09/16	19	98.94	5	99.16	98.00	14	7,083	0.20%
2019/09/11	1	95.50	0	0.00	95.40	1	7,002	0.01%
2019/09/06	0	0.00	10	95.10	95.20	-10	7,008	-0.14%
2019/09/05	35	95.80	0	0.00	96.00	35	6,995	0.50%
2019/09/04	10	94.34	0	0.00	94.70	10	6,959	0.14%
2019/09/02	0	0.00	50	93.60	94.00	-50	6,934	-0.72%
2019/08/30	0	0.00	1	94.10	94.10	-1	6,924	-0.01%
2019/08/26	0	0.00	5	92.30	91.70	-5	6,754	-0.07%
2019/08/19	15	91.40	25	91.88	92.00	-10	6,887	-0.15%
2019/08/16	105	90.70	5	91.50	91.10	100	6,895	1.45%	大買/
2019/08/15	7	90.53	90	90.79	90.30	-83	6,805	-1.22%
2019/08/14	90	94.12	0	0.00	93.60	90	6,690	1.35%
2019/08/13	1	92.40	1	92.70	92.50	0	6,664	0.00%
2019/08/12	0.1	94.40	0	0.00	93.90	0.1	6,550	0.00%
2019/08/08	3	95.80	0	0.00	95.20	3	6,527	0.05%
2019/08/05	2.1	97.30	0	0.00	96.50	2.1	6,467	0.03%
2019/07/26	2	100.50	0	0.00	101.00	2	6,319	0.03%
2019/07/19	2	101.00	0	0.00	101.00	2	6,300	0.03%
2019/07/09	1	102.00	0	0.00	102.00	1	6,179	0.02%
2019/07/08	10	104.00	0	0.00	104.00	10	6,132	0.16%
2019/07/04	1	104.50	1	105.00	104.50	0	6,139	0.00%
2019/07/02	3	106.83	0	0.00	105.50	3	6,233	0.05%
2019/07/01	1	115.00	0	0.00	115.00	1	5,842	0.02%
2019/06/28	0	0.00	0.1	114.50	114.50	-0.1	5,714	0.00%
2019/06/27	0	0.00	10	114.00	114.50	-10	5,732	-0.17%
2019/06/10	0	0.00	1	110.50	111.00	-1	5,616	-0.02%
2019/05/14	2	108.50	0	0.00	108.00	2	6,161	0.03%
2019/04/24	0	0.00	1	110.00	109.50	-1	6,204	-0.02%
2019/04/17	1	109.00	0	0.00	109.00	1	6,654	0.02%
2019/04/08	0	0.00	1.1	108.00	108.00	-1.1	6,891	-0.02%
2019/03/27	0.9	108.50	0	0.00	109.00	0.9	6,640	0.01%
2019/03/25	0	0.00	5	106.50	106.50	-5	6,698	-0.07%
2019/03/22	0	0.00	3	107.00	107.50	-3	6,658	-0.05%
2019/03/08	1	104.00	0	0.00	104.00	1	6,740	0.01%
2019/03/07	0	0.00	2	105.50	105.50	-2	6,752	-0.03%
2019/03/06	0	0.00	1	102.00	103.00	-1	6,719	-0.01%
2019/03/04	1	102.00	0	0.00	101.50	1	6,723	0.01%
2019/02/27	0	0.00	0	103.00	102.50	0	6,634	0.00%
2019/02/19	0	0.00	0	102.50	102.50	0	6,379	0.00%
2019/02/15	0	0.00	1	102.00	101.50	-1	6,270	-0.02%
2019/02/11	1	102.00	1	103.00	100.00	0	6,218	0.00%
2019/01/30	0	0.00	1	102.00	102.00	-1	6,170	-0.02%
2019/01/29	2	100.50	0	0.00	101.00	2	6,160	0.03%
2019/01/25	0	0.00	2	102.00	102.00	-2	6,147	-0.03%
2019/01/24	2	100.25	16	100.00	100.00	-14	6,129	-0.23%
2019/01/23	0	0.00	30	101.78	101.00	-30	6,141	-0.49%
2019/01/22	0	0.00	10	103.00	103.00	-10	6,229	-0.16%
2019/01/21	1	102.50	0	0.00	102.50	1	6,249	0.02%
2019/01/18	56	102.50	2	102.25	102.50	54	6,284	0.86%
2019/01/16	2.5	101.20	0	0.00	101.00	2.5	6,393	0.04%
2019/01/15	0	0.00	1	102.00	101.50	-1	6,396	-0.02%
2019/01/10	1	101.00	0	0.00	100.50	1	6,374	0.02%
2019/01/09	0	0.00	115	101.22	102.50	-115	6,326	-1.82%	大賣/鉅額交易
2019/01/08	0	0.00	80	99.68	102.00	-80	6,152	-1.30%
2019/01/07	211	98.45	17	99.14	99.50	194	6,110	3.17%	大買/鉅額交易
2019/01/04	0	0.00	1	95.30	95.30	-1	6,245	-0.02%
2019/01/03	2	96.90	1	97.80	96.00	1	6,528	0.02%
2019/01/02	1	98.00	33	99.60	97.60	-32	6,492	-0.49%
2018/12/28	0	0.00	1	98.50	101.00	-1	6,477	-0.02%
2018/12/27	33	98.48	0	0.00	97.80	33	6,556	0.50%
2018/12/26	1	96.30	65	96.11	96.30	-64	6,645	-0.96%
2018/12/25	1	96.00	80	96.70	96.70	-79	6,759	-1.17%
2018/12/20	0	0.00	1	99.40	99.60	-1	7,340	-0.01%
2018/12/19	0	0.00	1	99.00	99.30	-1	7,425	-0.01%
2018/12/17	1	99.50	1	99.00	99.30	0	7,966	0.00%
2018/12/10	1	99.50	0	0.00	99.50	1	8,291	0.01%
2018/12/03	65	102.00	0	0.00	102.00	65	8,392	0.77%
2018/11/28	80	99.60	0	0.00	100.00	80	8,163	0.98%
2018/11/27	0	0.00	70.2	99.20	99.00	-70.2	8,158	-0.86%
2018/11/23	0	0.00	70	100.50	100.50	-70	8,183	-0.86%
2018/11/16	71	101.50	1	102.50	101.00	70	8,265	0.85%
2018/11/15	70	101.00	0	0.00	101.00	70	8,247	0.85%
2018/11/14	0	0.00	1	100.00	100.00	-1	8,285	-0.01%
2018/11/13	0	0.00	1	99.00	100.00	-1	8,346	-0.01%
2018/11/12	1	101.50	0	0.00	101.00	1	8,328	0.01%
2018/11/09	1	100.00	1	101.00	101.00	0	8,335	0.00%
2018/11/06	0	0.00	1	101.50	103.00	-1	8,223	-0.01%
2018/11/05	1	101.00	0	0.00	103.00	1	8,126	0.01%
2018/11/02	2	99.60	0	0.00	101.00	2	8,073	0.02%
2018/10/30	1	98.60	2	99.80	98.60	-1	7,981	-0.01%
2018/10/26	2	98.05	5	98.60	98.20	-3	7,989	-0.04%
2018/10/25	0	0.00	3	98.60	98.60	-3	8,005	-0.04%
2018/10/23	0	0.00	50	101.50	101.50	-50	7,975	-0.63%
2018/10/19	0	0.00	79	100.82	103.00	-79	8,124	-0.97%
2018/10/18	0	0.00	21	104.00	103.00	-21	8,138	-0.26%
2018/10/16	145	103.48	0	0.00	104.00	145	8,121	1.79%	大買/鉅額交易
2018/10/15	0	0.00	80	103.50	103.50	-80	8,099	-0.99%
2018/10/12	75	101.50	0	0.00	106.00	75	8,016	0.94%
2018/10/11	2	103.50	203	104.08	103.00	-201	7,886	-2.55%	大賣/鉅額交易
2018/10/09	4	111.50	0	0.00	113.50	4	7,564	0.05%
2018/10/08	70	111.39	10	112.00	111.50	60	7,611	0.79%
2018/10/05	0	0.00	135	112.00	111.00	-135	7,649	-1.76%	大賣/鉅額交易
2018/10/04	1	113.00	3.4	112.13	113.00	-2.4	7,629	-0.03%
2018/10/03	5	113.90	48	114.03	113.00	-43	7,747	-0.55%
2018/10/02	9	116.00	0	0.00	115.00	9	7,791	0.12%
2018/09/28	57	116.39	0	0.00	117.00	57	7,999	0.71%
2018/09/27	0	0.00	1	115.00	117.00	-1	7,968	-0.01%
2018/09/26	3	114.67	72	114.03	114.50	-69	7,834	-0.88%
2018/09/25	1	117.00	0	0.00	115.50	1	7,800	0.01%
2018/09/21	2	118.25	2	117.75	117.50	0	7,687	0.00%
2018/09/20	11	113.05	0	0.00	113.50	11	7,476	0.15%
2018/09/18	3	112.00	1	112.50	112.50	2	7,323	0.03%
2018/09/13	132	112.47	0	0.00	112.50	132	7,296	1.81%	大買/鉅額交易
2018/09/11	0.1	111.00	0	0.00	111.00	0.1	7,372	0.00%
2018/08/31	70	112.00	0	0.00	112.50	70	8,087	0.87%
2018/08/30	0	0.00	70	112.50	112.00	-70	8,081	-0.87%
2018/08/23	0	0.00	1.8	112.73	113.50	-1.8	8,519	-0.02%
2018/08/20	70	109.96	0	0.00	109.00	70	8,658	0.81%
2018/08/16	1	108.50	0	0.00	108.50	1	8,669	0.01%
2018/08/13	0	0.00	65	109.50	108.00	-65	8,769	-0.74%
2018/08/10	1	111.00	0	0.00	110.50	1	8,790	0.01%
2018/08/08	65	111.50	0	0.00	112.00	65	8,967	0.72%
2018/08/07	0	0.00	65	110.92	111.00	-65	9,134	-0.71%
2018/07/31	0	0.00	1	111.50	112.50	-1	9,140	-0.01%
2018/07/30	0	0.00	80	110.50	111.50	-80	9,040	-0.88%
2018/07/27	0.6	110.00	0	0.00	110.50	0.6	9,040	0.01%
2018/07/26	0	0.00	1	110.50	111.00	-1	8,967	-0.01%
2018/07/25	1	108.50	0	0.00	108.50	1	8,875	0.01%
2018/07/24	0	0.00	1	109.50	109.50	-1	8,817	-0.01%
2018/07/23	80	108.50	0	0.00	108.50	80	8,782	0.91%
2018/07/20	0	0.00	75	107.00	107.50	-75	8,750	-0.86%
2018/07/18	80	108.00	0	0.00	108.50	80	8,820	0.91%
2018/07/16	1	109.00	1	110.00	108.50	0	8,748	0.00%
2018/07/11	1	105.50	10	107.50	106.00	-9	8,633	-0.10%
2018/07/10	2	112.50	1	112.50	112.00	1	8,468	0.01%
2018/07/09	75	111.50	0	0.00	111.00	75	8,359	0.90%
2018/07/06	1	112.00	60	109.00	109.50	-59	8,233	-0.72%
2018/07/05	60	114.00	0	0.00	113.50	60	8,014	0.75%
2018/07/02	1	111.00	1	112.50	112.50	0	7,822	0.00%
2018/06/29	2	108.50	2	111.75	112.50	0	7,727	0.00%
2018/06/22	0	0.00	11	108.55	109.50	-11	7,262	-0.15%
2018/06/21	1	108.50	1	109.50	108.50	0	7,212	0.00%
2018/06/20	15	107.50	0	0.00	107.50	15	7,211	0.21%
2018/06/19	0	0.00	75	105.00	105.50	-75	7,317	-1.02%
2018/06/13	1	106.50	1	107.00	107.50	0	7,016	0.00%
2018/06/12	0	0.00	0	107.50	107.50	0	7,064	0.00%
2018/06/08	1	108.50	0	0.00	108.50	1	6,968	0.01%
2018/06/06	1	109.50	0	0.00	109.50	1	6,838	0.01%
2018/05/22	1	110.00	0	0.00	109.50	1	6,378	0.02%
2018/05/11	0	0.00	0.2	107.50	108.50	-0.2	6,657	0.00%
2018/04/26	0	0.00	1	104.00	104.00	-1	6,989	-0.01%
2018/04/25	76	102.47	0	0.00	103.00	76	7,025	1.08%
2018/04/13	0.2	106.00	0	0.00	106.50	0.2	7,206	0.00%
2018/04/12	0	0.00	1	106.00	106.50	-1	7,286	-0.01%
2018/04/10	0	0.00	1	105.50	105.50	-1	7,354	-0.01%
2018/04/09	0	0.00	1	105.00	105.00	-1	7,376	-0.01%
2018/04/03	1	101.50	0	0.00	102.00	1	7,351	0.01%
2018/03/28	1	103.00	0	0.00	103.00	1	7,579	0.01%
2018/03/27	0	0.00	2	104.75	105.00	-2	7,587	-0.03%
2018/03/23	1.2	103.17	0	0.00	104.50	1.2	7,557	0.02%
2018/03/22	1	104.00	0	0.00	104.00	1	7,508	0.01%
2018/03/21	0	0.00	13	106.54	106.50	-13	7,365	-0.18%
2018/03/20	0	0.00	2	104.75	105.00	-2	7,346	-0.03%
2018/03/12	0.1	102.50	0	0.00	103.50	0.1	7,137	0.00%
2018/03/05	0	0.00	19	101.47	101.00	-19	7,462	-0.25%
2018/03/02	2	100.00	52	101.00	100.50	-50	7,459	-0.67%
2018/02/26	70	104.00	0	0.00	103.50	70	7,380	0.95%
2018/02/21	0	0.00	7	103.07	104.00	-7	7,377	-0.09%
2018/02/12	0	0.00	22	101.79	101.00	-22	7,206	-0.31%
2018/02/09	23	98.19	0	0.00	97.80	23	7,078	0.32%
2018/02/07	0	0.00	21	100.98	101.00	-21	6,893	-0.30%
2018/02/06	32	96.81	0	0.00	96.70	32	6,692	0.48%
2018/02/02	6	100.08	20	102.25	100.00	-14	6,467	-0.22%
2018/01/30	0	0.00	10	103.00	103.00	-10	6,240	-0.16%
2018/01/29	0	0.00	4	104.00	104.50	-4	6,165	-0.06%
2018/01/26	10	103.00	2	102.50	103.50	8	6,101	0.13%
2018/01/25	0	0.00	135	100.00	101.50	-135	5,975	-2.26%	大賣/鉅額交易
2018/01/24	0	0.00	134	99.50	99.20	-134	5,895	-2.27%	大賣/鉅額交易
2018/01/23	1	100.00	1	100.00	100.00	0	5,883	0.00%
2018/01/22	0	0.00	8	100.50	101.50	-8	5,800	-0.14%
2018/01/19	3	100.00	5	101.40	100.50	-2	5,731	-0.03%
2018/01/12	2	102.00	2	102.00	101.50	0	5,538	0.00%
2018/01/08	0	0.00	1	98.80	99.50	-1	5,132	-0.02%
2018/01/03	1	97.80	1	97.90	98.50	0	5,102	0.00%
2018/01/02	1	97.50	21	97.69	98.10	-20	5,038	-0.40%