台化 (1326)-永豐金-內湖券商分點個股進出

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
29.55
漲跌
▼0.35
漲幅
-1.17%
成交量
18,903張
產業
上市塑膠類股
1002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

台化 (1326)籌碼相關－永豐金-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/12/17	0	29.75	0	0.00	29.55	0	9,628	0.00%
2024/12/16	1	30.15	3	30.30	29.90	-2	9,511	-0.02%
2024/12/13	1.5	30.67	2	30.63	30.45	-0.5	9,526	-0.01%
2024/12/12	97.2	31.23	0	0.00	31.20	97.2	9,488	1.02%
2024/12/11	2	32.40	94	32.59	32.35	-92	9,348	-0.98%
2024/12/10	2	32.98	0	0.00	33.15	2	9,324	0.02%
2024/12/09	12	32.86	0	0.00	33.15	12	9,428	0.13%
2024/12/06	1.2	33.41	0	0.00	33.30	1.2	9,510	0.01%
2024/12/05	0.1	33.85	30	33.70	33.50	-29.9	9,481	-0.32%
2024/12/04	31	34.48	1	34.10	34.10	30	9,590	0.31%
2024/12/03	0	0.00	1	34.70	34.65	-1	9,864	-0.01%
2024/12/02	1	33.90	1	33.70	33.70	0	9,810	0.00%
2024/11/29	1.1	34.05	0	0.00	33.85	1.1	9,792	0.01%
2024/11/28	1	34.50	0	0.00	34.80	1	9,767	0.01%
2024/11/27	2	35.20	2	35.13	34.80	0	9,654	0.00%
2024/11/25	0	0.00	3	35.78	36.20	-3	9,556	-0.03%
2024/11/22	1	35.30	0	0.00	35.20	1	9,469	0.01%
2024/11/21	0.1	35.20	0	0.00	35.20	0.1	9,568	0.00%
2024/11/19	2	36.35	0	0.00	36.45	2	9,584	0.02%
2024/11/18	0	0.00	6	36.22	36.25	-6	9,716	-0.06%
2024/11/15	1	35.20	0	0.00	35.40	1	9,514	0.01%
2024/11/14	5.9	35.20	0	0.00	34.80	5.9	9,487	0.06%
2024/11/13	2	35.58	5	35.45	35.55	-3	9,413	-0.03%
2024/11/11	0	37.10	1	37.10	37.15	-1	9,295	-0.01%
2024/11/08	0	38.84	0	0.00	38.30	0	9,195	0.00%
2024/11/07	0	0.00	1	39.15	39.35	-1	9,184	-0.01%
2024/11/04	1	38.45	0	0.00	38.40	1	9,245	0.01%
2024/11/01	5	38.00	0.4	37.95	38.40	4.6	9,407	0.05%
2024/10/30	0	0.00	20	38.73	38.70	-20	9,392	-0.21%
2024/10/29	20	39.00	0	0.00	38.90	20	9,417	0.21%
2024/10/28	0	0.00	1	39.50	39.65	-1	9,376	-0.01%
2024/10/25	5	38.55	0	0.00	38.50	5	9,336	0.05%
2024/10/24	1	38.45	1	38.75	38.55	0	9,408	0.00%
2024/10/23	0.2	38.71	0	0.00	38.30	0.2	9,411	0.00%
2024/10/22	2.1	38.70	1	38.80	38.65	1.1	9,424	0.01%
2024/10/21	1.6	39.16	0	0.00	38.90	1.6	9,522	0.02%
2024/10/15	0.4	39.95	0	0.00	39.80	0.4	9,896	0.00%
2024/10/14	1	39.75	0	0.00	39.95	1	9,897	0.01%
2024/10/11	2	41.40	0	0.00	41.20	2	9,988	0.02%
2024/10/09	1.1	41.53	0	0.00	41.25	1.1	10,118	0.01%
2024/10/08	6	42.28	16	42.00	42.10	-10	10,219	-0.10%
2024/10/07	5	42.76	3	43.55	43.30	2	10,263	0.02%
2024/10/04	23	43.90	7	44.96	43.35	16	10,248	0.16%
2024/10/01	9	42.89	1	42.80	43.35	8	10,168	0.08%
2024/09/30	4	43.85	4	44.33	43.45	0	10,284	0.00%
2024/09/27	5	43.86	21	43.32	44.30	-16	10,244	-0.16%
2024/09/25	5	41.70	5.3	41.79	41.95	-0.3	10,149	0.00%
2024/09/24	0	0.00	0.5	40.60	41.00	-0.5	10,061	0.00%
2024/09/23	1	41.01	1	40.65	40.80	0	10,109	0.00%
2024/09/20	1	41.10	5	41.44	41.20	-4	10,187	-0.04%
2024/09/19	5	40.50	5	40.47	41.00	0	10,086	0.00%
2024/09/18	0	0.00	3.1	41.11	40.65	-3.1	10,085	-0.03%
2024/09/16	1.3	40.58	4	40.71	40.65	-2.7	10,041	-0.03%
2024/09/13	4	39.45	0	0.00	39.40	4	9,897	0.04%
2024/09/10	6.7	37.04	6	36.90	36.75	0.7	9,711	0.01%
2024/09/09	4.7	37.42	0	0.00	37.35	4.7	9,463	0.05%
2024/09/06	2.6	38.86	0	0.00	38.85	2.6	9,228	0.03%
2024/09/05	2.5	39.21	1	39.55	38.70	1.5	9,154	0.02%
2024/09/04	12.2	39.73	3.4	39.64	39.40	8.8	9,016	0.10%
2024/09/03	10.1	42.05	0	0.00	41.90	10.1	8,688	0.12%
2024/09/02	4	42.96	0	0.00	42.65	4	8,629	0.05%
2024/08/26	1	44.05	1	44.05	44.05	0	8,704	0.00%
2024/08/23	4.1	43.53	1	43.30	43.20	3.1	8,607	0.04%
2024/08/22	0.1	44.40	0	0.00	44.30	0.1	8,483	0.00%
2024/08/21	0	0.00	1	43.80	43.95	-1	8,451	-0.01%
2024/08/20	10.1	44.00	14	44.30	44.00	-3.9	8,386	-0.05%
2024/08/19	2	45.08	0	0.00	44.90	2	8,239	0.02%
2024/08/16	5	45.05	0	0.00	45.05	5	8,210	0.06%
2024/08/13	6.1	45.09	0	0.00	45.05	6.1	8,053	0.08%
2024/08/12	0.1	46.58	0.1	46.35	46.30	0	8,006	0.00%
2024/08/09	0	0.00	2	47.05	46.70	-2	8,017	-0.02%
2024/08/08	1.9	46.10	1	46.15	45.85	0.9	7,963	0.01%
2024/08/07	0.1	47.13	1	47.40	47.70	-0.9	7,877	-0.01%
2024/08/06	0.1	45.56	1	47.40	47.40	-0.9	7,843	-0.01%
2024/08/05	4.3	46.23	21	45.88	46.00	-16.7	7,725	-0.22%
2024/08/02	2.2	48.79	0	0.00	49.10	2.2	7,593	0.03%
2024/08/01	0	49.95	2	49.85	49.85	-2	7,515	-0.03%
2024/07/30	1	49.70	0	0.00	49.85	1	7,526	0.01%
2024/07/26	0	50.20	0	0.00	50.00	0	7,483	0.00%
2024/07/22	2	49.95	2	50.40	50.50	0	7,462	0.00%
2024/07/19	3	49.97	0.1	50.30	50.50	2.9	7,368	0.04%
2024/07/18	2.1	50.68	0	0.00	51.20	2.1	7,215	0.03%
2024/07/17	11	49.50	6	49.47	49.75	5	6,919	0.07%
2024/07/16	3	48.48	0	0.00	48.40	3	6,825	0.04%
2024/07/15	2	48.33	0	0.00	48.30	2	6,912	0.03%
2024/07/12	5	49.30	7	48.79	48.65	-2	6,878	-0.03%
2024/07/11	1	46.95	23	47.39	47.70	-22	6,713	-0.33%
2024/07/10	4	47.15	10	47.37	47.05	-6	6,639	-0.09%
2024/07/09	6	48.50	0	0.00	48.50	6	6,468	0.09%
2024/07/08	5	49.15	0	0.00	49.15	5	6,355	0.08%
2024/07/05	0.1	49.10	0	0.00	49.20	0.1	6,295	0.00%
2024/07/04	1	49.20	3	49.10	49.40	-2	6,223	-0.03%
2024/07/03	0	0.00	2	48.50	48.55	-2	6,070	-0.03%
2024/07/02	7.6	48.72	0	0.00	48.55	7.6	5,944	0.13%
2024/07/01	3	49.65	0	0.00	49.75	3	5,811	0.05%
2024/06/27	6.2	49.40	5	49.45	49.65	1.2	5,737	0.02%
2024/06/26	4.2	50.31	0.1	50.40	50.10	4.1	5,645	0.07%
2024/06/25	0.1	51.28	0	0.00	51.20	0.1	5,497	0.00%
2024/06/24	0.1	51.90	0	0.00	51.50	0.1	5,418	0.00%
2024/06/21	2	52.40	0	0.00	52.40	2	5,418	0.04%
2024/06/20	1	52.20	0	0.00	52.40	1	5,301	0.02%
2024/06/18	0.1	51.37	18	51.90	51.60	-17.9	5,134	-0.35%
2024/06/17	1.1	51.71	0	0.00	51.60	1.1	5,151	0.02%
2024/06/14	0.1	51.89	0	0.00	52.10	0.1	5,151	0.00%
2024/06/13	0	51.80	0	0.00	51.70	0	5,130	0.00%
2024/06/11	0	52.60	0	0.00	52.10	0	5,139	0.00%
2024/06/07	2.3	51.70	0	0.00	52.00	2.3	5,111	0.05%
2024/06/06	0.2	51.27	1	50.90	50.90	-0.8	5,080	-0.02%
2024/06/05	5	51.20	0	0.00	51.20	5	5,037	0.10%
2024/06/04	9.1	51.91	4	51.90	51.70	5.1	5,039	0.10%
2024/06/03	2	52.70	4	52.70	52.60	-2	4,957	-0.04%
2024/05/31	9	53.21	0	0.00	52.90	9	4,939	0.18%
2024/05/30	0.1	53.60	0	0.00	53.30	0.1	4,826	0.00%
2024/05/29	4	54.08	0	0.00	53.90	4	4,791	0.08%
2024/05/28	1	54.60	2	54.80	55.00	-1	4,757	-0.02%
2024/05/27	0	53.70	1	53.70	53.90	-1	4,820	-0.02%
2024/05/24	2.7	54.33	0	0.00	54.20	2.7	4,783	0.06%
2024/05/23	1	54.80	0	0.00	54.80	1	4,766	0.02%
2024/05/21	5	56.30	0	0.00	56.30	5	4,693	0.11%
2024/05/20	0	0.00	16	57.02	57.20	-16	4,647	-0.34%
2024/05/17	5	57.38	9	57.22	56.60	-4	4,623	-0.09%
2024/05/15	1	56.90	0	0.00	56.40	1	4,497	0.02%
2024/05/14	8	56.50	0	0.00	56.40	8	4,527	0.18%
2024/05/08	10	56.70	0	0.00	56.40	10	4,498	0.22%
2024/05/07	1	56.50	0	0.00	56.30	1	4,477	0.02%
2024/05/06	2	56.70	0	0.00	56.50	2	4,489	0.04%
2024/05/03	1	56.60	0	0.00	56.10	1	4,479	0.02%
2024/04/30	2	55.35	0	0.00	55.50	2	4,408	0.05%
2024/04/29	0	55.20	3.2	55.10	55.80	-3.2	4,363	-0.07%
2024/04/25	0	53.90	8	53.80	54.00	-8	4,352	-0.18%
2024/04/24	0	0.00	2	54.90	54.80	-2	4,354	-0.05%
2024/04/23	0	0.00	1	54.90	54.90	-1	4,502	-0.02%
2024/04/22	10	54.70	6	53.70	55.10	4	4,746	0.08%
2024/04/19	5.1	52.54	0	0.00	52.40	5.1	4,638	0.11%
2024/04/17	0.1	53.70	0	0.00	53.60	0.1	4,430	0.00%
2024/04/16	1.2	53.85	6	54.20	53.90	-4.9	4,398	-0.11%
2024/04/15	2	55.00	1	55.30	55.00	1	4,305	0.02%
2024/04/11	3	55.77	0	0.00	55.50	3	4,223	0.07%
2024/04/03	1	55.00	0	0.00	55.10	1	4,177	0.02%
2024/04/02	0	0.00	1	55.60	55.90	-1	4,157	-0.02%
2024/04/01	1	56.10	1.4	56.19	56.10	-0.4	4,189	-0.01%
2024/03/29	0	55.50	0	0.00	55.20	0	4,160	0.00%
2024/03/28	0.1	54.90	0	0.00	54.70	0.1	4,129	0.00%
2024/03/25	8	54.40	0	0.00	54.60	8	4,165	0.19%
2024/03/22	0.1	54.70	0	0.00	54.60	0.1	4,170	0.00%
2024/03/21	0	0.00	1	54.60	54.90	-1	4,159	-0.02%
2024/03/20	3	53.60	0	0.00	53.70	3	4,202	0.07%
2024/03/19	5.1	54.90	0	0.00	54.70	5.1	4,127	0.12%
2024/03/18	2	55.15	0	0.00	55.10	2	4,128	0.05%
2024/03/14	0.6	55.44	0	0.00	55.90	0.6	4,091	0.01%
2024/03/13	0	55.00	0	0.00	54.90	0	4,071	0.00%
2024/03/11	20.2	54.85	0	0.00	55.30	20.2	4,054	0.50%
2024/03/08	0.1	54.80	1	54.50	54.80	-1	4,076	-0.02%
2024/03/07	1	54.70	0	0.00	55.00	1	4,048	0.03%
2024/03/05	2.1	55.20	0	0.00	55.00	2.1	4,058	0.05%
2024/03/04	0	56.20	0	0.00	55.70	0	4,026	0.00%
2024/03/01	3.1	56.27	0	0.00	56.10	3.1	4,065	0.08%
2024/02/22	0	57.40	0	0.00	56.80	0	3,984	0.00%
2024/02/21	0.1	57.70	0	0.00	57.40	0.1	3,980	0.00%
2024/02/20	1	57.80	0	0.00	57.90	1	4,012	0.02%
2024/02/19	2.1	58.09	1	58.10	58.10	1.1	4,096	0.03%
2024/02/15	1.2	56.65	0	0.00	56.50	1.2	4,172	0.03%
2024/02/05	0	57.20	0	0.00	57.10	0	4,077	0.00%
2024/02/02	1	57.20	6	57.62	57.90	-5	4,041	-0.12%
2024/01/31	1	56.70	0	0.00	56.60	1	4,044	0.02%
2024/01/30	0	57.20	0	0.00	56.80	0	4,045	0.00%
2024/01/29	1	57.80	0	0.00	57.90	1	4,067	0.02%
2024/01/26	4	57.60	0	0.00	57.70	4	4,057	0.10%
2024/01/25	2	56.60	0	0.00	56.60	2	4,031	0.05%
2024/01/24	6	56.70	0	0.00	56.80	6	4,041	0.15%
2024/01/23	1	55.52	0	0.00	55.70	1	4,043	0.03%
2024/01/22	0.2	55.64	0	0.00	55.60	0.2	4,008	0.00%
2024/01/19	5	55.98	2	55.90	55.90	3	3,970	0.08%
2024/01/18	1	56.10	1.3	55.82	55.80	-0.3	3,962	-0.01%
2024/01/17	11.6	56.17	0	0.00	55.80	11.6	3,929	0.29%
2024/01/16	8.2	57.32	0	0.00	57.00	8.2	3,771	0.22%
2024/01/15	2.3	59.83	0	0.00	59.70	2.3	3,487	0.07%
2024/01/12	1	60.20	0.5	60.30	60.10	0.5	3,487	0.01%
2024/01/11	3	60.27	1	60.50	60.30	2	3,525	0.06%
2024/01/10	0.2	60.55	0	0.00	60.30	0.2	3,706	0.01%
2024/01/09	2.3	60.99	1	60.90	60.80	1.3	3,701	0.04%
2024/01/08	0	0.00	1	61.50	61.00	-1	3,740	-0.03%
2024/01/05	3	61.00	0	0.00	61.00	3	3,757	0.08%
2024/01/04	1	61.20	0	0.00	61.10	1	3,802	0.03%
2024/01/03	14.1	61.20	0	0.00	61.10	14.1	3,849	0.37%
2024/01/02	10	62.20	0	0.00	62.30	10	3,797	0.26%
2023/12/29	1	62.50	0	0.00	62.30	1	3,809	0.03%
2023/12/26	1	61.70	1	61.90	61.70	0	3,790	0.00%
2023/12/25	1	61.30	0	0.00	61.50	1	3,797	0.03%
2023/12/22	5.1	61.62	0	0.00	61.40	5.1	3,852	0.13%
2023/12/21	2	62.75	0	0.00	62.90	2	3,782	0.05%
2023/12/20	0.1	62.60	0	0.00	63.00	0.1	3,762	0.00%
2023/12/19	1	62.90	0	0.00	62.80	1	3,695	0.03%
2023/12/18	0	0.00	2	63.40	63.50	-2	3,728	-0.05%
2023/12/14	0	0.00	1	63.80	63.50	-1	3,661	-0.03%
2023/12/13	2	62.65	0	0.00	62.60	2	3,642	0.06%
2023/12/08	0	63.30	0	0.00	63.30	0	3,790	0.00%
2023/12/04	0	0.00	5	64.20	63.70	-5	3,734	-0.13%
2023/11/29	0.1	64.40	0	0.00	64.30	0.1	3,663	0.00%
2023/11/27	0.1	63.60	0	0.00	63.30	0.1	3,716	0.00%
2023/11/24	0	0.00	0.3	63.80	64.00	-0.3	3,727	-0.01%
2023/11/22	0	0.00	1	64.50	64.50	-1	3,729	-0.03%
2023/11/21	0	0.00	5	64.82	65.00	-5	3,766	-0.13%
2023/11/17	1	64.40	2	64.40	64.20	-1	3,776	-0.03%
2023/11/16	0	0.00	1	64.50	65.00	-1	3,822	-0.03%
2023/11/15	0	0.00	11	63.85	64.00	-11	3,789	-0.29%
2023/11/07	1	63.00	0	0.00	63.20	1	4,223	0.02%
2023/11/03	2.1	62.00	0	0.00	62.30	2.1	4,165	0.05%
2023/11/01	1	60.80	0	0.00	60.80	1	4,149	0.02%
2023/10/30	10	60.90	0	0.00	60.80	10	4,231	0.24%
2023/10/27	1	60.80	0	0.00	60.80	1	4,244	0.02%
2023/10/26	10	60.70	0	0.00	60.60	10	4,262	0.23%
2023/10/25	2	61.80	0	0.00	61.60	2	4,212	0.05%
2023/10/20	1	62.00	0	0.00	62.00	1	4,208	0.02%
2023/10/18	0	0.00	1.2	64.57	64.80	-1.2	4,174	-0.03%
2023/10/16	0	0.00	1	63.70	63.80	-1	3,978	-0.03%
2023/10/05	1	60.90	0	0.00	60.90	1	3,922	0.03%
2023/10/04	2.1	60.21	0	0.00	60.20	2.1	3,916	0.05%
2023/10/03	1.5	61.07	0	0.00	61.00	1.5	3,892	0.04%
2023/10/02	3	61.57	0	0.00	61.40	3	3,937	0.08%
2023/09/28	1	61.50	0	0.00	61.50	1	4,040	0.02%
2023/09/27	1.3	61.82	0	0.00	61.70	1.3	4,062	0.03%
2023/09/26	1	63.60	1	63.20	63.20	0	4,044	0.00%
2023/09/22	2	64.00	0	0.00	64.10	2	4,098	0.05%
2023/09/21	0.1	64.10	0	0.00	63.90	0.1	4,132	0.00%
2023/09/15	2	65.35	0	0.00	65.80	2	4,027	0.05%
2023/09/11	1	64.00	0	0.00	64.20	1	3,882	0.03%
2023/09/08	3	63.50	0	0.00	63.50	3	3,869	0.08%
2023/09/07	1	63.30	0	0.00	63.40	1	3,904	0.03%
2023/09/06	1	63.40	0	0.00	63.00	1	3,883	0.03%
2023/09/01	0.9	63.00	13	62.08	63.30	-12.1	3,851	-0.31%
2023/08/30	12	61.89	3	61.80	61.80	9	3,691	0.24%
2023/08/29	1	60.80	4	61.75	61.80	-3	3,678	-0.08%
2023/08/28	0	0.00	3	60.80	60.90	-3	3,646	-0.08%
2023/08/25	4.1	60.70	0	0.00	60.70	4.1	3,740	0.11%
2023/08/24	5	60.62	0	0.00	60.70	5	3,740	0.13%
2023/08/23	20	60.60	0	0.00	60.50	20	3,701	0.54%
2023/08/22	2.2	60.55	0	0.00	60.50	2.2	3,662	0.06%
2023/08/21	4	61.28	0	0.00	61.20	4	3,589	0.11%
2023/08/18	6	61.10	5	62.28	62.10	1	3,536	0.03%
2023/08/17	3.2	60.36	1	60.30	62.00	2.2	3,448	0.06%
2023/08/16	11.4	62.57	0	0.00	62.80	11.4	3,251	0.35%
2023/08/15	2	63.70	0.4	63.90	63.60	1.6	3,197	0.05%
2023/08/14	0	65.10	0	0.00	64.60	0	3,138	0.00%
2023/08/10	0	0.00	1	65.90	65.90	-1	3,190	-0.03%
2023/08/09	0	0.00	6	65.90	66.20	-6	3,171	-0.19%
2023/08/07	2	66.50	0	0.00	66.50	2	3,151	0.06%
2023/08/02	0	65.60	0	0.00	65.40	0	3,104	0.00%
2023/08/01	500	66.62	0	0.00	66.50	500	3,078	16.24%	大買/鉅額交易
2023/07/31	1	65.40	0	0.00	65.40	1	3,033	0.03%
2023/07/28	0.1	65.40	0	0.00	65.10	0.1	3,002	0.00%
2023/07/25	1	64.10	0	0.00	64.10	1	2,982	0.03%
2023/07/24	0.2	64.40	0	0.00	64.10	0.2	2,977	0.01%
2023/07/21	2.1	64.41	0	0.00	64.10	2.1	2,980	0.07%
2023/07/19	0	0.00	3	64.63	64.30	-3	2,928	-0.10%
2023/07/18	0	0.00	1	64.50	64.40	-1	2,912	-0.03%
2023/07/17	11.1	64.71	0	0.00	64.80	11.1	2,886	0.38%
2023/07/14	1	64.80	0.1	64.80	65.00	0.9	2,892	0.03%
2023/07/13	0.4	64.50	0	0.00	64.10	0.4	2,844	0.01%
2023/07/12	1	63.90	1	64.30	64.30	0	2,811	0.00%
2023/07/11	5.5	64.12	0	0.00	64.20	5.5	2,804	0.20%
2023/07/10	3.2	64.10	1	63.90	63.60	2.2	2,789	0.08%
2023/07/07	0.4	63.82	0	0.00	63.70	0.4	2,762	0.01%
2023/07/06	4.4	64.61	0	0.00	64.40	4.4	2,708	0.16%
2023/07/05	0.4	66.05	0	66.10	65.60	0.4	2,585	0.01%
2023/07/04	3	66.40	2	66.35	66.30	1	2,515	0.04%
2023/06/30	1	67.30	0	0.00	67.10	1	2,459	0.04%
2023/06/29	1	67.20	1	67.90	67.60	0	2,423	0.00%
2023/06/28	0.1	68.00	0	0.00	67.60	0.1	2,399	0.00%
2023/06/27	2	67.85	0	0.00	68.10	2	2,387	0.08%
2023/06/19	2	67.70	0	0.00	67.80	2	2,403	0.08%
2023/06/16	0	0.00	1	68.20	68.00	-1	2,375	-0.04%
2023/06/15	4.4	68.12	0	0.00	68.40	4.4	2,327	0.19%
2023/06/14	15	68.37	5	68.30	68.40	10	2,396	0.42%
2023/06/13	2.1	68.61	0	0.00	68.60	2.1	2,435	0.08%
2023/06/12	1	68.80	0	0.00	68.80	1	2,408	0.04%
2023/06/02	1	68.40	0	0.00	68.70	1	2,499	0.04%
2023/06/01	3	68.33	0	0.00	68.20	3	2,519	0.12%
2023/05/30	3	68.60	0	0.00	68.60	3	2,419	0.12%
2023/05/29	0	0.00	2	69.30	69.40	-2	2,403	-0.08%
2023/05/24	0	0.00	1	69.50	70.00	-1	2,425	-0.04%
2023/05/19	0	0.00	0	70.00	70.30	0	2,342	0.00%
2023/05/16	1	68.10	0	0.00	69.10	1	2,201	0.05%
2023/05/15	0.2	67.50	0	0.00	67.80	0.2	2,182	0.01%
2023/05/12	1	68.00	0	0.00	67.40	1	2,197	0.05%
2023/05/11	1	68.00	0	0.00	67.90	1	2,199	0.05%
2023/05/10	1	68.30	0	0.00	68.40	1	2,209	0.05%
2023/05/03	0.4	68.93	0	0.00	68.80	0.4	2,242	0.02%
2023/04/27	4	68.60	0	0.00	69.00	4	2,452	0.16%
2023/04/25	1	68.90	0.5	69.00	68.80	0.5	2,467	0.02%
2023/04/24	0.1	69.00	0	0.00	69.40	0.1	2,472	0.00%
2023/04/21	5	69.20	40	68.80	69.30	-35	2,496	-1.40%
2023/04/19	6	69.22	0	0.00	69.20	6	2,573	0.23%
2023/04/14	0	0.00	2	70.30	70.20	-2	2,569	-0.08%
2023/04/12	0	0.00	2	69.90	70.10	-2	2,569	-0.08%
2023/04/11	0	0.00	1	69.70	70.00	-1	2,566	-0.04%
2023/04/10	1	69.20	4	69.63	69.50	-3	2,547	-0.12%
2023/04/07	0	0.00	3	69.40	69.40	-3	2,544	-0.12%
2023/04/06	0.1	69.09	21	69.11	68.80	-20.9	2,544	-0.82%
2023/03/30	9	69.13	0	0.00	69.40	9	2,522	0.36%
2023/03/29	0	0.00	7	69.79	69.80	-7	2,504	-0.28%
2023/03/28	1	69.50	0	0.00	69.50	1	2,507	0.04%
2023/03/27	0.2	69.20	0	0.00	69.40	0.2	2,505	0.01%
2023/03/24	11.1	68.79	0	69.10	68.80	11.1	2,571	0.43%
2023/03/23	3	69.20	2	69.60	69.60	1	2,560	0.04%
2023/03/22	3	68.33	0	0.00	68.30	3	2,562	0.12%
2023/03/21	1	68.10	0	0.00	68.10	1	2,583	0.04%
2023/03/20	0	68.30	0	0.00	68.00	0	2,584	0.00%
2023/03/17	15	67.84	0	0.00	68.50	15	2,604	0.58%
2023/03/16	1	67.50	5	67.20	67.50	-4	2,565	-0.16%
2023/03/15	0	0.00	1	68.55	68.00	-1	2,552	-0.04%
2023/03/14	0.1	68.80	0	0.00	68.40	0.1	2,550	0.00%
2023/03/10	11.1	69.59	0	0.00	69.40	11.1	2,508	0.44%
2023/03/03	5	70.60	0	0.00	70.60	5	2,605	0.19%
2023/03/02	1.3	70.50	0	0.00	70.40	1.3	2,654	0.05%
2023/02/23	0.1	72.10	0	72.00	71.90	0.1	2,671	0.00%
2023/02/22	0	0.00	0.2	71.30	71.60	-0.2	2,671	-0.01%
2023/02/10	1	70.90	0	0.00	70.90	1	3,019	0.03%
2023/02/06	3	71.20	0	0.00	71.00	3	3,030	0.10%
2023/02/03	4.1	71.41	0	0.00	71.50	4.1	3,035	0.13%
2023/02/02	2.1	71.91	0	0.00	72.00	2.1	3,065	0.07%
2023/02/01	0	0.00	0.2	72.60	72.60	-0.2	3,075	-0.01%
2023/01/31	0.5	72.91	0	0.00	72.20	0.5	3,119	0.01%
2023/01/30	0	0.00	1	74.19	74.00	-1	3,078	-0.03%
2023/01/17	0.1	72.60	0	0.00	72.60	0.1	3,002	0.00%
2023/01/13	1	72.40	1	72.40	72.40	0	2,984	0.00%
2023/01/12	0	0.00	0.4	71.20	71.20	-0.4	3,083	-0.01%
2023/01/11	20	71.65	0	0.00	71.20	20	3,105	0.64%
2023/01/10	0	72.30	0	0.00	72.50	0	3,120	0.00%
2023/01/09	0	0.00	3	72.37	73.50	-3	3,119	-0.10%
2023/01/03	5	69.20	5	70.70	70.50	0	3,257	0.00%
2022/12/28	0	0.00	4	70.30	70.00	-4	3,279	-0.12%
2022/12/26	0	0.00	5	70.30	70.50	-5	3,334	-0.15%
2022/12/21	1	69.10	0	0.00	69.40	1	3,515	0.03%
2022/12/20	3	69.80	0	69.90	69.20	3	3,547	0.08%
2022/12/15	0	71.90	0	0.00	71.60	0	3,561	0.00%
2022/12/14	0.1	71.60	10	71.80	71.50	-9.9	3,577	-0.28%
2022/12/08	1.1	71.15	0	0.00	71.10	1.1	3,599	0.03%
2022/12/07	0.4	73.49	0.5	73.20	72.70	-0.2	3,588	0.00%
2022/12/06	0.1	73.90	0.3	73.70	73.90	-0.2	3,560	-0.01%
2022/12/02	1.5	74.50	0	0.00	74.50	1.5	3,566	0.04%
2022/12/01	1.5	75.63	0.1	75.60	75.40	1.5	3,609	0.04%
2022/11/30	0.1	73.80	20.1	74.40	76.10	-20	3,573	-0.56%
2022/11/29	0.2	73.40	1	73.70	74.00	-0.8	3,500	-0.02%
2022/11/28	0.3	72.85	0	0.00	73.40	0.3	3,502	0.01%
2022/11/25	0.3	73.50	0.1	73.70	74.00	0.2	3,537	0.01%
2022/11/24	0	0.00	0.1	73.40	73.80	-0.1	3,513	0.00%
2022/11/22	1	72.00	0	0.00	72.50	1	3,524	0.03%
2022/11/21	0	0.00	0.1	71.99	72.80	-0.1	3,483	0.00%
2022/11/18	0.3	72.20	0	0.00	72.00	0.3	3,473	0.01%
2022/11/16	0	0.00	2	72.90	73.30	-2	3,473	-0.06%
2022/11/15	0	73.40	1	74.30	74.40	-1	3,422	-0.03%
2022/11/14	0	0.00	4.1	73.20	74.00	-4.1	3,372	-0.12%
2022/11/11	0	72.10	1.1	72.19	72.50	-1.1	3,289	-0.03%
2022/11/09	0	70.10	0	0.00	70.50	0	3,233	0.00%
2022/11/08	0	0.00	0.3	69.90	70.10	-0.3	3,200	-0.01%
2022/11/07	0.1	69.27	1	69.20	69.80	-0.9	3,210	-0.03%
2022/11/04	1	68.40	1	68.50	69.10	0	3,209	0.00%
2022/11/03	0	68.70	0	0.00	68.70	0	3,219	0.00%
2022/11/02	0	69.40	0	0.00	69.60	0	3,200	0.00%
2022/11/01	0	68.50	1	69.60	69.60	-1	3,194	-0.03%
2022/10/27	0	0.00	6	68.90	69.00	-6	3,216	-0.19%
2022/10/26	7.2	68.74	0	0.00	69.00	7.2	3,218	0.22%
2022/10/25	0	0.00	1	68.40	68.60	-1	3,204	-0.03%
2022/10/21	0.2	67.80	0	0.00	68.00	0.2	3,189	0.01%
2022/10/18	0.2	67.90	2	67.60	68.10	-1.8	3,103	-0.06%
2022/10/17	1	64.90	0	0.00	66.50	1	3,150	0.03%
2022/10/14	0	66.40	1	66.20	65.80	-1	3,216	-0.03%
2022/10/13	0	65.90	2	66.20	65.40	-2	3,295	-0.06%
2022/10/12	1.2	66.37	0	0.00	66.70	1.2	3,340	0.04%
2022/10/07	2	68.15	0	0.00	68.10	2	3,375	0.06%
2022/10/04	2	69.00	0	0.00	68.80	2	3,777	0.05%
2022/09/30	0	0.00	2	68.90	69.10	-2	3,837	-0.05%
2022/09/29	2	68.15	4	67.80	68.80	-2	3,826	-0.05%
2022/09/28	0	0.00	16	67.20	67.20	-16	3,856	-0.41%
2022/09/27	18	67.86	0	0.00	67.60	18	3,893	0.46%
2022/09/26	0	67.50	0	0.00	67.80	0	3,943	0.00%
2022/09/19	1	67.40	0	0.00	67.40	1	4,402	0.02%
2022/09/16	0.1	68.10	0	0.00	67.80	0.1	4,474	0.00%
2022/09/15	0.1	68.80	0	0.00	68.70	0.1	4,474	0.00%
2022/09/13	0	0.00	0.1	69.50	69.50	-0.1	4,516	0.00%
2022/09/08	0.1	68.30	0	0.00	68.10	0.1	4,586	0.00%
2022/09/07	11	66.99	0	0.00	67.00	11	4,643	0.24%
2022/09/05	1	67.10	0	0.00	67.70	1	4,717	0.02%
2022/09/02	1	67.20	0	0.00	67.00	1	4,785	0.02%
2022/09/01	1	67.50	0	0.00	67.50	1	4,805	0.02%
2022/08/29	2.1	68.61	1	68.50	68.60	1.1	4,797	0.02%
2022/08/23	4	69.60	2	69.80	69.50	2	5,138	0.04%
2022/08/19	2	69.70	2	70.40	70.30	0	5,316	0.00%
2022/08/16	0	0.00	2	70.20	70.00	-2	5,402	-0.04%
2022/08/12	2	70.10	0	0.00	70.00	2	5,487	0.04%
2022/08/11	2	69.10	0	0.00	69.30	2	5,491	0.04%
2022/08/10	3	68.10	0	0.00	68.30	3	5,530	0.05%
2022/08/09	2	68.40	0	0.00	68.60	2	5,536	0.04%
2022/08/04	1.1	67.86	1	69.00	69.00	0.1	5,669	0.00%
2022/08/03	0	0.00	2	68.80	69.30	-2	5,633	-0.04%
2022/08/02	1.1	68.81	4	68.90	68.90	-2.9	5,637	-0.05%
2022/08/01	1.1	70.09	10	70.60	70.10	-8.9	5,604	-0.16%
2022/07/29	0.1	69.50	1	69.80	70.00	-1	5,627	-0.02%
2022/07/28	2	68.50	0	0.00	68.80	2	5,615	0.04%
2022/07/26	1	68.60	0	0.00	68.40	1	5,569	0.02%
2022/07/22	0	0.00	0	68.20	67.80	0	5,591	0.00%
2022/07/21	2	66.50	6	66.93	67.70	-4	5,545	-0.07%
2022/07/20	3	66.80	0	0.00	66.80	3	5,537	0.05%
2022/07/19	3.1	66.24	5	66.14	66.50	-1.9	5,517	-0.03%
2022/07/18	9.2	65.39	0	0.00	65.80	9.2	5,492	0.17%
2022/07/15	4	65.73	0	0.00	65.60	4	5,469	0.07%
2022/07/14	0	66.50	0	0.00	66.10	0	5,564	0.00%
2022/07/13	1.6	66.59	0	0.00	66.30	1.6	5,517	0.03%
2022/07/12	17.2	66.25	0	0.00	64.60	17.2	5,386	0.32%
2022/07/11	3	69.60	0	0.00	69.50	3	5,157	0.06%
2022/07/08	2.7	70.46	0	0.00	70.10	2.7	5,154	0.05%
2022/07/07	0.1	70.91	0	0.00	70.70	0.1	5,095	0.00%
2022/07/06	1.1	71.52	0	0.00	71.20	1.1	5,061	0.02%
2022/07/05	1.3	73.56	1	72.70	72.80	0.3	4,998	0.01%
2022/07/01	10.2	74.62	0.2	74.00	73.70	10	4,933	0.20%
2022/06/30	20.4	74.86	0	0.00	74.70	20.4	4,919	0.42%
2022/06/29	1.3	76.25	0	0.00	76.30	1.3	4,856	0.03%
2022/06/28	20.4	76.96	0	0.00	76.80	20.4	4,802	0.42%
2022/06/27	0.2	81.70	3.1	81.57	81.50	-2.9	4,712	-0.06%
2022/06/24	0	0.00	0.1	81.30	81.40	-0.1	4,602	0.00%
2022/06/23	1.5	80.60	0	0.00	80.60	1.5	4,571	0.03%
2022/06/22	0	0.00	0.3	80.84	80.80	-0.3	4,557	-0.01%
2022/06/21	0	0.00	0.1	80.80	81.20	-0.1	4,575	0.00%
2022/06/20	0.1	80.10	5	80.10	80.00	-5	4,572	-0.11%
2022/06/17	0.1	81.00	0	0.00	81.30	0.1	4,552	0.00%
2022/06/16	102.1	82.03	0.1	82.01	81.50	101.9	4,496	2.27%	大買/鉅額交易
2022/06/15	0	0.00	8.2	81.80	81.80	-8.2	4,522	-0.18%
2022/06/14	0.1	80.80	1	81.30	81.40	-1	4,522	-0.02%
2022/06/13	10.2	80.65	0.1	81.35	81.30	10	4,531	0.22%
2022/06/10	0	82.20	1	82.50	82.50	-1	4,494	-0.02%
2022/06/09	0.1	82.20	2.2	82.37	82.40	-2.2	4,497	-0.05%
2022/06/07	0	0.00	500.1	81.38	81.50	-500.1	4,526	-11.05%	大賣/鉅額交易
2022/06/02	0	0.00	0.1	81.50	81.70	-0.1	4,594	0.00%
2022/06/01	1	81.50	1.1	81.90	81.70	-0.1	4,675	0.00%
2022/05/31	0	0.00	30.2	81.80	82.00	-30.2	4,704	-0.64%
2022/05/30	0	0.00	2	81.45	81.70	-2	4,399	-0.05%
2022/05/27	0	0.00	6	80.93	81.00	-6	4,339	-0.14%
2022/05/26	0	0.00	7.1	80.70	80.50	-7.1	4,318	-0.16%
2022/05/25	0	0.00	2.1	80.20	80.40	-2.1	4,348	-0.05%
2022/05/20	0	0.00	0.1	79.10	79.70	-0.1	4,387	0.00%
2022/05/19	0.1	78.35	0	0.00	78.40	0.1	4,345	0.00%
2022/05/17	0	0.00	0.4	79.20	78.40	-0.4	4,302	-0.01%
2022/05/16	3	77.43	0	0.00	77.30	3	4,286	0.07%
2022/05/12	5	77.34	0	0.00	76.10	5	4,236	0.12%
2022/05/11	4	78.20	0	0.00	78.20	4	4,168	0.10%
2022/05/10	2.1	78.46	0	0.00	78.70	2.1	4,149	0.05%
2022/05/09	0	0.00	8	78.65	78.60	-8	4,120	-0.19%
2022/05/05	2	79.75	0	0.00	79.70	2	4,120	0.05%
2022/04/28	0	0.00	1.1	79.01	79.90	-1.1	4,266	-0.02%
2022/04/27	1	79.60	0	0.00	79.10	1	4,229	0.02%
2022/04/26	5	80.20	6.1	80.65	80.70	-1	4,223	-0.02%
2022/04/25	1	79.20	0	0.00	80.20	1	4,143	0.02%
2022/04/22	0	80.10	32.1	81.07	81.10	-32.1	4,059	-0.79%
2022/04/21	0	0.00	31	80.56	80.90	-31	3,986	-0.78%
2022/04/20	10	79.30	4.4	79.91	80.00	5.6	3,933	0.14%
2022/04/19	13	79.72	6	79.55	79.70	7	3,826	0.18%
2022/04/18	1	78.90	0	0.00	79.00	1	3,840	0.03%
2022/04/15	2	79.30	0	0.00	79.30	2	3,837	0.05%
2022/04/14	3	79.40	0	0.00	79.70	3	3,845	0.08%
2022/04/13	5	79.30	0	0.00	79.50	5	3,848	0.13%
2022/04/12	6	78.42	0	0.00	78.60	6	3,835	0.16%
2022/04/11	1.1	78.63	0	0.00	78.50	1.1	3,810	0.03%
2022/04/08	5	79.10	0	0.00	79.30	5	3,790	0.13%
2022/04/07	10	78.86	0	0.00	78.70	10	3,802	0.26%
2022/04/01	0	0.00	1	78.60	79.00	-1	3,690	-0.03%
2022/03/31	8	79.00	0	0.00	79.00	8	3,652	0.22%
2022/03/30	21	79.33	0	0.00	79.00	21	3,613	0.58%
2022/03/29	6	78.82	0	0.00	79.00	6	3,545	0.17%
2022/03/25	1.1	79.50	0	0.00	79.30	1.1	3,437	0.03%
2022/03/24	1.5	79.83	0	0.00	79.80	1.5	3,405	0.04%
2022/03/21	1	79.80	0	0.00	80.20	1	3,354	0.03%
2022/03/17	0	0.00	0.1	80.70	80.40	-0.1	3,278	0.00%
2022/03/16	1.7	79.06	0	0.00	79.60	1.7	3,199	0.05%
2022/03/11	13	79.30	0	0.00	79.20	13	3,137	0.41%
2022/03/10	3	80.13	0	0.00	80.40	3	3,057	0.10%
2022/03/08	1.1	78.84	0	0.00	78.50	1.1	2,998	0.04%
2022/03/07	2	79.60	0	0.00	79.70	2	2,921	0.07%
2022/03/04	0	0.00	3	81.73	81.90	-3	2,972	-0.10%
2022/03/03	0	0.00	0.1	82.00	82.00	-0.1	2,961	0.00%
2022/03/02	0	0.00	4	81.23	81.70	-4	2,999	-0.13%
2022/03/01	0	0.00	2.2	80.98	81.10	-2.2	2,958	-0.07%
2022/02/25	1.2	78.93	0	0.00	79.00	1.2	2,895	0.04%
2022/02/24	4.5	79.16	0	0.00	79.30	4.5	2,832	0.16%
2022/02/23	0.2	80.00	0	0.00	80.10	0.2	2,778	0.01%
2022/02/22	2.2	79.47	0.1	80.00	79.90	2.1	2,788	0.08%
2022/02/18	0	0.00	1	81.00	80.60	-1	2,783	-0.04%
2022/02/16	1	79.90	0	0.00	80.60	1	2,788	0.04%
2022/02/15	1	79.60	0	0.00	79.60	1	2,804	0.04%
2022/02/08	0	0.00	5	80.30	79.90	-5	2,913	-0.17%
2022/02/07	0	0.00	2	79.75	80.10	-2	2,928	-0.07%
2022/01/26	5	78.80	9	78.89	78.80	-4	2,914	-0.14%
2022/01/25	11	78.17	2	78.10	78.60	9	2,948	0.31%
2022/01/24	0.1	79.20	0	0.00	79.00	0.1	2,895	0.00%
2022/01/21	5	79.42	0	0.00	79.20	5	2,949	0.17%
2022/01/20	3	80.00	0	0.00	79.80	3	2,933	0.10%
2022/01/19	3	80.30	0	0.00	79.90	3	2,960	0.10%
2022/01/14	1	81.10	0	0.00	80.90	1	3,052	0.03%
2022/01/13	1	81.40	4	81.60	81.70	-3	3,232	-0.09%
2022/01/12	1	80.90	3	81.07	81.40	-2	3,247	-0.06%
2022/01/11	0	0.00	3	80.80	81.20	-3	3,264	-0.09%
2022/01/10	0	0.00	1	80.50	80.90	-1	3,253	-0.03%
2022/01/06	0	0.00	12	80.80	81.00	-12	3,301	-0.36%
2021/12/29	0	0.00	7	80.94	81.00	-7	3,703	-0.19%
2021/12/28	0	0.00	4	80.70	81.00	-4	3,757	-0.11%
2021/12/27	0	0.00	2	80.60	80.70	-2	3,790	-0.05%
2021/12/21	4	79.65	0	0.00	79.90	4	4,074	0.10%
2021/12/20	2	79.00	0	0.00	78.80	2	4,123	0.05%
2021/12/17	1	79.00	1	79.30	79.30	0	4,109	0.00%
2021/12/16	2	79.20	0	0.00	79.00	2	4,108	0.05%
2021/12/15	2	79.10	0	0.00	79.30	2	4,182	0.05%
2021/12/14	3	79.10	0	0.00	79.40	3	4,258	0.07%
2021/12/13	1	79.80	6	79.80	79.80	-5	4,264	-0.12%
2021/12/10	4	80.18	0	0.00	80.00	4	4,289	0.09%
2021/12/09	1	80.70	0	0.00	80.70	1	4,301	0.02%
2021/12/08	2	80.60	8	80.70	80.60	-6	4,298	-0.14%
2021/12/02	2	79.50	0	0.00	79.70	2	4,258	0.05%
2021/12/01	3	78.93	2	78.80	79.40	1	4,260	0.02%
2021/11/30	0	79.20	0	0.00	78.10	0	4,272	0.00%
2021/11/29	1	79.60	5	79.30	79.30	-4	4,134	-0.10%
2021/11/26	4	79.80	1	79.60	79.40	3	4,117	0.07%
2021/11/25	13	80.19	0	0.00	80.10	13	4,120	0.32%
2021/11/23	5	80.24	0	80.20	80.10	5	4,174	0.12%
2021/11/22	10	80.40	3	80.40	80.20	7	4,184	0.17%
2021/11/19	2	81.10	7	80.96	80.80	-5	4,171	-0.12%
2021/11/18	0	0.00	2	81.00	81.10	-2	4,187	-0.05%
2021/11/16	1	81.20	0	0.00	81.10	1	4,202	0.02%
2021/11/15	2	81.40	8	81.40	81.30	-6	4,246	-0.14%
2021/11/12	0	0.00	10	81.30	81.50	-10	4,249	-0.24%
2021/11/11	4	80.40	0	0.00	80.40	4	4,255	0.09%
2021/11/09	1	80.70	1	80.70	80.60	0	4,233	0.00%
2021/11/08	4	80.70	0	0.00	80.70	4	4,179	0.10%
2021/11/02	1	80.40	0	0.00	80.30	1	4,242	0.02%
2021/10/29	10	80.15	0	0.00	80.50	10	4,206	0.24%
2021/10/28	0	0.00	0	81.00	80.80	0	4,156	0.00%
2021/10/26	1	80.90	0	0.00	81.20	1	4,144	0.02%
2021/10/22	20	81.35	0	0.00	81.20	20	4,199	0.48%
2021/10/21	4	81.80	1	81.60	82.20	3	4,237	0.07%
2021/10/20	6	81.85	0.1	82.20	82.20	5.9	4,137	0.14%
2021/10/18	3	82.63	0	0.00	82.30	3	4,098	0.07%
2021/10/15	0	0.00	5	82.64	82.90	-5	4,123	-0.12%
2021/10/14	0	0.00	4	82.30	82.10	-4	4,171	-0.10%
2021/10/13	0	0.00	5	83.80	82.40	-5	4,189	-0.12%
2021/10/12	16	82.18	0	0.00	83.10	16	4,141	0.39%
2021/10/07	0.1	84.27	6	83.97	84.20	-5.9	4,020	-0.15%
2021/10/06	0	0.00	14	83.39	83.50	-14	3,963	-0.35%
2021/10/05	2	82.40	0	0.00	82.20	2	3,899	0.05%
2021/10/04	0	0.00	6	82.55	82.50	-6	3,929	-0.15%
2021/10/01	6	81.90	0	0.00	82.00	6	3,923	0.15%
2021/09/30	3	83.70	0	0.00	83.90	3	3,882	0.08%
2021/09/29	0	0.00	3	83.90	83.50	-3	3,875	-0.08%
2021/09/27	1	83.40	34	83.16	83.70	-33	3,969	-0.83%
2021/09/24	1	81.70	76	82.18	82.20	-75	4,004	-1.87%
2021/09/23	2	80.95	20	81.25	81.30	-18	4,011	-0.45%
2021/09/22	122.1	81.01	0	0.00	80.50	122.1	4,018	3.04%	大買/鉅額交易
2021/09/16	0	0.00	18	83.60	83.50	-18	3,894	-0.46%
2021/09/15	5	82.70	15	83.34	83.30	-10	3,898	-0.26%
2021/09/14	0	0.00	28	83.08	83.20	-28	3,931	-0.71%
2021/09/13	0	0.00	4	82.80	82.80	-4	3,941	-0.10%
2021/09/10	0	0.00	1	81.90	82.10	-1	3,995	-0.03%
2021/09/09	18	81.40	0	0.00	81.50	18	4,164	0.43%
2021/09/08	21	81.69	0	0.00	82.20	21	4,188	0.50%
2021/09/07	0	0.00	10.3	82.49	82.70	-10.3	4,220	-0.24%
2021/09/02	30	82.05	0	0.00	81.90	30	4,260	0.70%
2021/09/01	8	82.80	0	0.00	83.10	8	4,298	0.19%
2021/08/31	1	83.00	0	0.00	84.10	1	4,317	0.02%
2021/08/30	0	0.00	66	83.23	83.90	-66	4,287	-1.54%
2021/08/27	0	0.00	64	82.18	82.50	-64	4,292	-1.49%
2021/08/26	0.1	81.20	0	0.00	80.70	0.1	4,347	0.00%
2021/08/25	0	0.00	12	81.55	81.60	-12	4,448	-0.27%
2021/08/24	0	0.00	54	81.00	81.30	-54	4,496	-1.20%
2021/08/20	54	79.50	0	0.00	79.10	54	4,599	1.17%
2021/08/19	49	80.35	0	0.00	80.20	49	4,678	1.05%
2021/08/18	12	80.85	0	0.00	81.70	12	4,660	0.26%
2021/08/17	0	0.00	3	81.60	81.50	-3	4,733	-0.06%
2021/08/16	12	81.00	0	0.00	81.30	12	4,736	0.25%
2021/08/13	42	81.50	1	81.40	81.70	41	4,798	0.85%
2021/08/10	14	81.97	0	0.00	82.00	14	4,936	0.28%
2021/08/09	36	81.95	27	83.37	83.00	9	5,062	0.18%
2021/08/06	6	82.20	7	83.70	83.70	-1	5,090	-0.02%
2021/08/05	1	83.00	0	0.00	83.10	1	5,154	0.02%
2021/08/04	0	0.00	1	83.10	83.10	-1	5,345	-0.02%
2021/08/03	2	82.50	1	82.90	83.10	1	5,428	0.02%
2021/08/02	1	83.00	1	83.00	83.30	0	5,497	0.00%
2021/07/30	0	0.00	1	82.50	82.20	-1	5,650	-0.02%
2021/07/28	1	80.10	0	0.00	81.20	1	5,801	0.02%
2021/07/27	0	0.00	1	80.80	80.60	-1	5,853	-0.02%
2021/07/26	14	83.53	0	0.00	83.20	14	5,844	0.24%
2021/07/23	0	0.00	20	84.53	84.20	-20	5,819	-0.34%
2021/07/22	0	0.00	11	83.83	84.20	-11	5,862	-0.19%
2021/07/21	17	83.18	0	0.00	82.90	17	5,936	0.29%
2021/07/20	18	83.61	0	0.00	83.30	18	5,925	0.30%
2021/07/19	1	84.50	0	0.00	85.00	1	5,918	0.02%
2021/07/13	0	0.00	2	85.20	85.40	-2	6,460	-0.03%
2021/07/09	5	84.60	0	0.00	85.10	5	6,707	0.07%
2021/07/07	3.1	85.71	1	85.90	85.80	2.1	6,778	0.03%
2021/07/05	1	86.20	0	0.00	86.50	1	6,920	0.01%
2021/07/02	5	86.92	21	86.49	85.10	-16	6,888	-0.23%
2021/07/01	0	0.00	8	85.25	85.00	-8	6,789	-0.12%
2021/06/30	11	84.68	5	84.70	84.70	6	6,742	0.09%
2021/06/29	3	84.00	0	0.00	84.60	3	6,760	0.04%
2021/06/23	0	0.00	1	83.90	84.50	-1	6,814	-0.01%
2021/06/22	3	83.30	0	0.00	83.30	3	6,792	0.04%
2021/06/21	1	83.00	5	82.80	82.80	-4	6,806	-0.06%
2021/06/18	13	84.01	0	0.00	83.30	13	6,803	0.19%
2021/06/17	7	85.19	0	0.00	85.30	7	6,680	0.10%
2021/06/15	1	85.50	0	0.00	85.20	1	6,967	0.01%
2021/06/08	2	86.55	10	86.46	86.40	-8	7,132	-0.11%
2021/06/07	10	87.70	0	0.00	87.60	10	7,242	0.14%
2021/06/04	0	0.00	250	87.57	87.70	-250	7,251	-3.45%	大賣/鉅額交易
2021/06/03	0	0.00	2	88.55	88.50	-2	7,285	-0.03%
2021/06/02	0	0.00	1	88.00	88.90	-1	7,395	-0.01%
2021/05/28	0	0.00	1	85.40	85.40	-1	7,599	-0.01%
2021/05/26	1	84.40	0	0.00	84.50	1	7,760	0.01%
2021/05/25	0	0.00	23	86.18	85.40	-23	7,989	-0.29%
2021/05/21	3	84.20	11	85.62	84.20	-8	8,167	-0.10%
2021/05/19	0	0.00	2	84.00	83.70	-2	8,130	-0.02%
2021/05/18	3	83.60	0	0.00	83.60	3	8,139	0.04%
2021/05/17	0	0.00	23	81.02	80.90	-23	8,238	-0.28%
2021/05/14	0	0.00	0.2	83.53	82.90	-0.2	8,149	0.00%
2021/05/13	1	83.30	21	82.90	81.50	-20	8,098	-0.25%
2021/05/12	15.2	84.61	3	85.50	83.60	12.2	7,984	0.15%
2021/05/11	19	91.03	3	90.23	89.10	16	7,814	0.20%
2021/05/10	10	91.45	9	91.60	91.60	1	7,731	0.01%
2021/05/07	24	91.30	1	90.00	90.70	23	7,767	0.30%
2021/05/06	5	93.98	10	92.85	94.00	-5	7,655	-0.07%
2021/05/05	2.9	91.48	0	0.00	91.10	2.9	7,561	0.04%
2021/05/04	0	0.00	102	91.02	89.60	-102	7,555	-1.35%	大賣/鉅額交易
2021/05/03	2	90.60	0	0.00	90.30	2	7,443	0.03%
2021/04/29	1	90.80	0	0.00	90.90	1	7,436	0.01%
2021/04/28	22	91.78	0	0.00	91.90	22	7,453	0.30%
2021/04/27	2	92.30	0	0.00	93.00	2	7,564	0.03%
2021/04/26	2	92.50	4	93.00	93.00	-2	7,511	-0.03%
2021/04/23	0	0.00	4	92.35	92.80	-4	7,549	-0.05%
2021/04/21	4	93.05	1	93.10	93.00	3	7,472	0.04%
2021/04/20	5	94.86	6	94.73	94.80	-1	7,421	-0.01%
2021/04/19	3	94.43	21	95.00	95.20	-18	7,363	-0.24%
2021/04/16	8	91.76	0	0.00	92.00	8	7,156	0.11%
2021/04/15	3	89.87	2	89.75	90.10	1	7,145	0.01%
2021/04/13	1	89.10	0	0.00	88.40	1	7,141	0.01%
2021/04/09	5	87.50	0	0.00	88.50	5	7,101	0.07%
2021/04/07	6	87.02	0	0.00	87.50	6	7,388	0.08%
2021/03/30	0	0.00	1	88.00	87.70	-1	7,437	-0.01%
2021/03/29	0	0.00	0.1	87.60	87.90	-0.1	7,428	0.00%
2021/03/26	2	86.90	4	87.10	87.20	-2	7,501	-0.03%
2021/03/23	2	87.10	2	86.85	86.10	0	7,694	0.00%
2021/03/22	1.1	86.29	0	0.00	86.20	1.1	7,707	0.01%
2021/03/19	3	85.00	4	86.23	84.20	-1	7,703	-0.01%
2021/03/18	0	0.00	6	87.00	87.00	-6	7,486	-0.08%
2021/03/17	1	86.90	0	0.00	86.90	1	7,424	0.01%
2021/03/16	2	87.25	9	87.72	87.90	-7	7,400	-0.09%
2021/03/15	0	0.00	2	88.70	88.10	-2	7,381	-0.03%
2021/03/11	1	89.50	0	0.00	89.00	1	7,410	0.01%
2021/03/10	1	88.40	0	0.00	88.80	1	7,383	0.01%
2021/03/09	8	88.45	0	0.00	88.50	8	7,416	0.11%
2021/03/08	8	88.90	12	89.38	88.00	-4	7,419	-0.05%
2021/03/05	1	87.60	1	87.80	87.40	0	7,304	0.00%
2021/03/04	1	88.50	0	0.00	88.30	1	7,470	0.01%
2021/03/03	1	87.90	6	87.93	87.90	-5	7,377	-0.07%
2021/03/02	1	87.00	1	87.00	86.30	0	7,311	0.00%
2021/02/26	8	86.71	8	87.19	86.00	0	7,282	0.00%
2021/02/25	4	88.43	9	88.14	88.60	-5	7,071	-0.07%
2021/02/24	3	85.93	15	85.93	85.90	-12	6,902	-0.17%
2021/02/23	0	0.00	15	84.03	85.40	-15	6,857	-0.22%
2021/02/19	7	82.39	10	83.10	83.00	-3	7,027	-0.04%
2021/02/18	15	83.79	1	83.20	83.30	14	7,111	0.20%
2021/02/17	5	82.06	0	0.00	83.50	5	7,264	0.07%
2021/02/04	500	80.46	0	0.00	80.50	500	7,317	6.83%	大買/鉅額交易
2021/02/02	2	78.85	5	79.28	79.40	-3	7,894	-0.04%
2021/02/01	2	77.85	4	77.80	78.10	-2	7,932	-0.03%
2021/01/29	13	78.95	0	0.00	77.40	13	7,936	0.16%
2021/01/28	1	79.10	0	0.00	79.50	1	7,859	0.01%
2021/01/25	0	0.00	1	81.60	82.10	-1	7,821	-0.01%
2021/01/22	1	80.60	1	80.70	80.70	0	7,837	0.00%
2021/01/21	4	82.20	12	82.14	80.90	-8	7,803	-0.10%
2021/01/20	16	81.21	3	82.27	81.00	13	7,748	0.17%
2021/01/19	0	0.00	11	83.05	83.10	-11	7,614	-0.14%
2021/01/18	2	82.30	0	0.00	82.10	2	7,650	0.03%
2021/01/15	3	84.67	1	84.20	83.90	2	7,588	0.03%
2021/01/14	3	85.80	0	0.00	85.40	3	7,572	0.04%
2021/01/13	0	0.00	2	86.40	85.90	-2	7,556	-0.03%
2021/01/12	1	86.00	0	0.00	85.50	1	7,542	0.01%
2021/01/11	12	85.53	0	0.00	86.30	12	7,482	0.16%
2021/01/08	0	0.00	3	85.53	86.30	-3	7,443	-0.04%
2021/01/07	0	0.00	6.1	84.61	85.80	-6.1	7,358	-0.08%
2021/01/06	4	83.53	2	84.20	83.30	2	7,235	0.03%
2021/01/05	2	84.05	3	83.20	83.30	-1	7,177	-0.01%
2021/01/04	1	85.00	0	0.00	84.60	1	7,178	0.01%
2020/12/31	11	84.58	1	84.70	84.70	10	7,087	0.14%
2020/12/30	2	84.25	8	83.30	84.50	-6	6,929	-0.09%
2020/12/29	2	81.25	3	81.27	81.40	-1	6,700	-0.01%
2020/12/28	0	0.00	3	80.10	80.80	-3	6,613	-0.05%
2020/12/25	1	79.40	2	79.40	79.60	-1	6,579	-0.02%
2020/12/24	4	79.35	0	0.00	79.10	4	6,570	0.06%
2020/12/23	2	79.00	2	78.90	79.10	0	6,586	0.00%
2020/12/22	3	80.60	1	80.60	79.70	2	6,595	0.03%
2020/12/21	3	80.60	8	80.75	81.00	-5	6,643	-0.08%
2020/12/17	1	78.80	0	0.00	79.30	1	6,513	0.02%
2020/12/16	0	0.00	11	79.15	79.80	-11	6,563	-0.17%
2020/12/15	1	78.00	6	78.22	78.30	-5	6,848	-0.07%
2020/12/11	5	78.80	1	79.78	79.00	4	6,829	0.06%
2020/12/10	2	78.90	2	79.50	79.30	0	6,844	0.00%
2020/12/09	2	78.70	0	0.00	79.30	2	6,887	0.03%
2020/12/08	2	79.00	1	78.90	79.00	1	6,885	0.01%
2020/12/07	0	0.00	6	79.55	79.70	-6	6,861	-0.09%
2020/12/04	0	0.00	0	80.20	80.10	0	6,826	0.00%
2020/12/03	0	0.00	3	79.60	79.60	-3	6,858	-0.04%
2020/12/01	5	77.50	7	78.14	78.90	-2	6,817	-0.03%
2020/11/30	6	77.97	8	78.75	77.00	-2	6,774	-0.03%
2020/11/27	0	0.00	3.5	79.00	79.00	-3.5	6,534	-0.05%
2020/11/26	1	79.10	0	0.00	79.70	1	6,504	0.02%
2020/11/25	0	0.00	2	79.40	79.30	-2	6,603	-0.03%
2020/11/24	13	78.88	7	78.99	78.90	6	6,564	0.09%
2020/11/23	0	0.00	2	80.45	80.00	-2	6,491	-0.03%
2020/11/18	6	79.83	15	79.19	79.40	-9	6,255	-0.14%
2020/11/17	4	78.23	10.1	77.30	78.00	-6.1	6,029	-0.10%
2020/11/16	1	77.80	1	77.90	77.80	0	5,975	0.00%
2020/11/12	6	77.13	0	0.00	76.90	6	5,729	0.10%
2020/11/11	10	77.46	17	76.71	78.00	-7	5,629	-0.12%
2020/11/10	0	0.00	23	74.07	74.20	-23	5,280	-0.44%
2020/11/09	0	0.00	18	72.10	71.90	-18	5,044	-0.36%
2020/11/03	0	0.00	1	70.30	70.40	-1	5,047	-0.02%
2020/10/30	2	68.80	0	0.00	68.80	2	5,087	0.04%
2020/10/29	6	69.07	0	0.00	68.70	6	5,060	0.12%
2020/10/27	0.1	70.30	0	0.00	70.30	0.1	5,170	0.00%
2020/10/26	2	70.30	0	0.00	70.30	2	5,183	0.04%
2020/10/15	0.2	69.50	0	0.00	69.40	0.2	5,422	0.00%
2020/10/06	1	69.10	0	0.00	69.40	1	5,437	0.02%
2020/09/29	0.1	68.00	0	0.00	67.80	0.1	5,596	0.00%
2020/09/28	1	67.50	2	67.60	67.50	-1	5,668	-0.02%
2020/09/25	1	66.80	0	0.00	67.50	1	5,700	0.02%
2020/09/22	1	68.70	0	0.00	68.30	1	5,702	0.02%
2020/09/18	0	0.00	4	69.30	69.70	-4	5,952	-0.07%
2020/09/17	0	0.00	2	68.00	68.20	-2	5,775	-0.03%
2020/09/15	1.1	67.94	0	0.00	68.00	1.1	6,007	0.02%
2020/09/14	1	67.90	0	0.00	68.30	1	6,159	0.02%
2020/09/11	1	68.30	0	0.00	68.80	1	6,120	0.02%
2020/09/09	3	69.57	0	0.00	69.80	3	6,183	0.05%
2020/09/08	10	70.45	3	70.57	70.60	7	6,248	0.11%
2020/09/07	0	0.00	1	69.00	69.00	-1	6,211	-0.02%
2020/09/02	3	67.33	0	0.00	67.60	3	6,405	0.05%
2020/09/01	2.1	67.53	0	0.00	68.00	2.1	6,522	0.03%
2020/08/31	2	69.00	0	0.00	67.80	2	6,544	0.03%
2020/08/28	1	69.41	2	69.75	69.90	-1	6,465	-0.02%
2020/08/27	0	0.00	4	69.40	69.50	-4	6,597	-0.06%
2020/08/26	0	0.00	2	69.80	70.20	-2	6,602	-0.03%
2020/08/24	1	69.80	0	0.00	69.50	1	6,760	0.01%
2020/08/21	1	69.90	0	0.00	70.00	1	6,793	0.01%
2020/08/20	2	69.70	17	69.56	69.30	-15	6,776	-0.22%
2020/08/19	1.1	71.78	0	0.00	71.20	1.1	6,763	0.02%
2020/08/18	4.3	72.39	7	71.91	72.00	-2.7	6,828	-0.04%
2020/08/17	10	72.00	3	71.93	72.30	7	6,891	0.10%
2020/08/14	2	70.70	0	0.00	71.50	2	6,878	0.03%
2020/08/12	0	0.00	1	70.60	70.70	-1	6,980	-0.01%
2020/08/10	2	69.35	2	69.80	70.70	0	6,966	0.00%
2020/08/07	4	69.10	0.2	69.40	69.10	3.8	6,985	0.05%
2020/08/06	8	69.10	0.3	68.80	68.60	7.7	6,972	0.11%
2020/08/05	1	67.50	0	0.00	68.20	1	7,000	0.01%
2020/08/04	1	66.70	0	0.00	67.00	1	7,059	0.01%
2020/07/31	2	67.50	0	0.00	67.40	2	7,062	0.03%
2020/07/30	12	67.57	0	0.00	67.80	12	7,082	0.17%
2020/07/29	3	67.83	2	68.25	67.30	1	7,097	0.01%
2020/07/28	33	67.41	0	0.00	67.50	33	7,182	0.46%
2020/07/24	3	70.03	2	70.40	69.80	1	7,267	0.01%
2020/07/23	1	70.80	0	0.00	70.60	1	7,237	0.01%
2020/07/20	10	70.80	0	0.00	71.00	10	7,410	0.13%
2020/07/17	20	71.73	0	0.00	71.00	20	7,470	0.27%
2020/07/16	0	0.00	2	71.80	71.60	-2	7,558	-0.03%
2020/07/15	1	70.90	0	0.00	71.40	1	7,591	0.01%
2020/07/14	1	71.00	0	0.00	71.00	1	7,625	0.01%
2020/07/13	2	71.20	0	0.00	71.00	2	7,686	0.03%
2020/07/10	3	71.20	0	0.00	71.00	3	7,723	0.04%
2020/07/09	1	72.20	0	0.00	72.00	1	7,708	0.01%
2020/07/07	4	72.85	0	0.00	72.70	4	7,688	0.05%
2020/07/06	2	73.45	0	0.00	73.30	2	7,677	0.03%
2020/07/03	0	0.00	1	73.40	73.40	-1	7,705	-0.01%
2020/07/01	13	72.45	1	72.70	72.50	12	7,861	0.15%
2020/06/30	0	0.00	17	75.52	75.70	-17	7,763	-0.22%
2020/06/24	4	75.33	0	0.00	75.50	4	7,519	0.05%
2020/06/22	1	74.20	0	0.00	74.10	1	7,347	0.01%
2020/06/19	0.3	73.50	0	0.00	73.10	0.3	7,323	0.00%
2020/06/18	2	73.75	0	0.00	73.80	2	7,230	0.03%
2020/06/17	0	0.00	1	73.80	73.90	-1	7,346	-0.01%
2020/06/16	1	74.10	0	0.00	73.90	1	7,547	0.01%
2020/06/15	4	73.70	0	0.00	73.20	4	7,730	0.05%
2020/06/12	1	73.80	3	74.00	74.20	-2	7,939	-0.03%
2020/06/11	7	75.60	20	75.00	75.30	-13	8,074	-0.16%
2020/06/10	3	76.77	13	77.15	77.10	-10	8,114	-0.12%
2020/06/09	2	76.85	4	76.75	77.00	-2	8,344	-0.02%
2020/06/08	26	76.08	8	76.20	76.80	18	8,429	0.21%
2020/06/05	1	75.40	2	75.25	75.60	-1	8,369	-0.01%
2020/06/04	3	74.90	1	75.40	75.10	2	8,403	0.02%
2020/06/03	3	74.63	1	74.90	74.90	2	8,517	0.02%
2020/06/02	7	73.11	2	72.80	73.20	5	8,431	0.06%
2020/05/29	2	72.00	0	0.00	72.00	2	8,442	0.02%
2020/05/28	40	72.00	0	0.00	72.00	40	8,344	0.48%
2020/05/26	2	73.10	5	73.20	72.70	-3	8,444	-0.04%
2020/05/25	1	71.50	5	71.40	71.90	-4	8,529	-0.05%
2020/05/22	1	72.50	0	0.00	72.20	1	8,514	0.01%
2020/05/19	1	73.50	4	73.18	73.20	-3	8,431	-0.04%
2020/05/18	2	72.25	1	72.40	72.10	1	8,353	0.01%
2020/05/15	10	72.20	0	0.00	72.30	10	8,326	0.12%
2020/05/14	3	72.60	6	72.50	72.60	-3	8,281	-0.04%
2020/05/13	1	73.10	1	73.60	73.90	0	8,218	0.00%
2020/05/11	0	0.00	0.3	75.20	74.70	-0.3	8,123	0.00%
2020/05/08	4	73.68	0	0.00	73.70	4	8,029	0.05%
2020/05/05	5	73.30	0	0.00	72.80	5	7,947	0.06%
2020/05/04	4	72.60	1	73.00	72.90	3	7,968	0.04%
2020/04/30	13	74.45	3	75.17	75.90	10	7,851	0.13%
2020/04/29	2	71.25	1	71.90	71.80	1	7,706	0.01%
2020/04/24	1	68.40	0	0.00	68.30	1	7,728	0.01%
2020/04/22	0	0.00	3	68.00	68.30	-3	7,579	-0.04%
2020/04/21	13	69.41	0	0.00	68.90	13	7,531	0.17%
2020/04/20	1	70.40	0	0.00	70.30	1	7,435	0.01%
2020/04/17	6	71.67	2	72.05	71.10	4	7,388	0.05%
2020/04/16	2	70.75	0	0.00	70.80	2	7,322	0.03%
2020/04/15	6	71.95	2	71.60	72.00	4	7,231	0.06%
2020/04/14	2	71.30	5	71.42	71.40	-3	7,200	-0.04%
2020/04/13	1	70.20	1	70.10	70.00	0	7,167	0.00%
2020/04/09	1	70.60	0	0.00	70.60	1	7,144	0.01%
2020/04/08	2	70.30	2.2	70.42	70.90	-0.2	7,095	0.00%
2020/04/07	2	69.25	9	69.47	69.90	-7	7,022	-0.10%
2020/04/06	1	67.50	1	67.60	68.00	0	6,954	0.00%
2020/04/01	2	66.40	0	0.00	66.20	2	6,876	0.03%
2020/03/31	0	0.00	3	68.60	67.00	-3	6,789	-0.04%
2020/03/26	0	0.00	5	67.50	68.50	-5	6,591	-0.08%
2020/03/25	3	68.17	2	68.35	68.50	1	6,632	0.02%
2020/03/24	0	0.00	2	65.60	65.20	-2	6,555	-0.03%
2020/03/23	1	63.10	2	62.80	62.00	-1	6,519	-0.02%
2020/03/20	6	61.77	7	62.33	65.10	-1	6,384	-0.02%
2020/03/19	3	59.57	10	59.20	59.30	-7	6,141	-0.11%
2020/03/18	32	63.38	1	64.40	61.70	31	5,924	0.52%
2020/03/17	7	66.10	0	0.00	66.20	7	5,653	0.12%
2020/03/16	9	70.04	2	69.60	69.20	7	5,448	0.13%
2020/03/13	15	69.47	0	0.00	72.30	15	5,261	0.29%
2020/03/12	2	76.10	1	76.70	75.10	1	4,944	0.02%
2020/03/10	6	77.18	0	0.00	77.60	6	4,705	0.13%
2020/03/09	11	78.38	0	0.00	77.70	11	4,600	0.24%
2020/03/06	5	80.70	0	0.00	80.50	5	4,392	0.11%
2020/03/05	0	0.00	1	81.80	82.00	-1	4,357	-0.02%
2020/03/03	2	81.15	0	0.00	80.80	2	4,312	0.05%
2020/03/02	2	80.55	5	81.20	81.00	-3	4,251	-0.07%
2020/02/26	5	81.46	0	0.00	81.20	5	4,295	0.12%
2020/02/25	1	82.60	0	0.00	82.60	1	4,166	0.02%
2020/02/24	1	83.50	0	0.00	83.10	1	4,121	0.02%
2020/02/07	1	83.90	0	0.00	84.00	1	4,269	0.02%
2020/02/06	0	0.00	6	82.95	84.30	-6	4,328	-0.14%
2020/02/05	5	82.70	0	0.00	82.50	5	4,278	0.12%
2020/02/04	2	83.80	4	83.50	83.50	-2	4,207	-0.05%
2020/02/03	5	83.00	0	0.00	83.80	5	4,208	0.12%
2020/01/31	1	84.90	0	0.00	84.90	1	4,171	0.02%
2020/01/30	5	84.70	1	85.50	84.70	4	4,124	0.10%
2020/01/20	1	88.20	1	88.60	88.20	0	3,939	0.00%
2020/01/17	1	87.90	0	0.00	88.00	1	3,937	0.03%
2020/01/16	1	87.30	0	0.00	87.20	1	3,966	0.03%
2020/01/15	1	87.70	0	0.00	87.30	1	4,006	0.02%
2020/01/14	5	87.50	0	0.00	87.90	5	4,011	0.12%
2020/01/10	0	0.00	1	86.90	87.10	-1	4,008	-0.02%
2020/01/09	0	0.00	1	86.90	87.20	-1	4,019	-0.02%
2020/01/08	1	86.90	10	86.82	86.60	-9	4,066	-0.22%
2020/01/07	6	87.40	0	0.00	87.40	6	4,027	0.15%
2020/01/06	1	88.80	4	88.95	88.50	-3	4,002	-0.07%
2020/01/03	3	87.63	0	0.00	88.60	3	4,008	0.07%
2020/01/02	3	87.67	0	0.00	87.70	3	4,006	0.07%
2019/12/31	1	88.20	2	87.80	87.50	-1	3,986	-0.03%
2019/12/30	1	88.70	0	0.00	88.00	1	3,985	0.03%
2019/12/26	0	0.00	3	88.53	88.70	-3	3,974	-0.08%
2019/12/25	0.9	89.00	0	0.00	88.90	0.9	4,035	0.02%
2019/12/20	1	88.40	0	0.00	88.90	1	4,095	0.02%
2019/12/18	5	88.02	1	88.40	88.30	4	4,047	0.10%
2019/12/17	1	87.30	0	0.00	88.20	1	4,054	0.02%
2019/12/11	0	0.00	1	86.40	86.70	-1	4,204	-0.02%
2019/12/10	2	86.60	0	0.00	86.70	2	4,215	0.05%
2019/12/09	5	86.70	0	0.00	86.50	5	4,258	0.12%
2019/12/04	1	87.00	0	0.00	87.10	1	4,285	0.02%
2019/11/29	0	0.00	10	87.70	87.30	-10	4,415	-0.23%
2019/11/28	2	87.90	0	0.00	87.70	2	4,408	0.05%
2019/11/27	20	87.90	0	0.00	88.30	20	4,457	0.45%
2019/11/26	2	88.25	8	88.40	88.10	-6	4,463	-0.13%
2019/11/25	13	87.76	0	0.00	87.80	13	4,310	0.30%
2019/11/22	0	0.00	2	87.00	87.40	-2	4,417	-0.05%
2019/11/21	1	86.60	0	0.00	86.60	1	4,477	0.02%
2019/11/20	10	86.80	0	0.00	86.50	10	4,467	0.22%
2019/11/14	5	87.00	0	0.00	87.50	5	4,508	0.11%
2019/11/12	1	87.80	1	87.80	87.70	0	4,637	0.00%
2019/11/11	2	87.50	0	0.00	87.50	2	4,695	0.04%
2019/11/07	0	0.00	2	89.60	89.40	-2	4,875	-0.04%
2019/11/06	0	0.00	800	89.65	89.90	-800	4,961	-16.13%	大賣/鉅額交易
2019/11/05	0	0.00	5	90.50	90.70	-5	5,016	-0.10%
2019/10/28	2	88.50	0	0.00	88.90	2	5,368	0.04%
2019/10/24	0	0.00	4	89.40	89.40	-4	5,507	-0.07%
2019/10/21	0	0.00	1	88.40	88.20	-1	5,502	-0.02%
2019/10/16	0	0.00	1	88.00	88.00	-1	5,509	-0.02%
2019/10/14	0	0.00	2	87.60	88.00	-2	5,531	-0.04%
2019/10/09	3	86.80	1	86.90	86.40	2	5,572	0.04%
2019/10/07	2	86.70	0	0.00	86.70	2	5,624	0.04%
2019/10/04	0	0.00	0.1	87.00	86.40	-0.1	5,658	0.00%
2019/10/02	4	87.00	0	0.00	87.10	4	5,734	0.07%
2019/10/01	0	0.00	2	87.50	87.20	-2	5,789	-0.03%
2019/09/27	0	0.00	1	87.70	86.70	-1	5,779	-0.02%
2019/09/25	3	88.10	0	0.00	88.30	3	5,841	0.05%
2019/09/24	1	88.90	0	0.00	88.80	1	5,871	0.02%
2019/09/23	2	90.50	0	0.00	89.60	2	5,833	0.03%
2019/09/18	2	89.50	5	90.60	90.30	-3	6,252	-0.05%
2019/09/17	3	90.40	0	0.00	90.10	3	6,305	0.05%
2019/09/16	3	91.73	6	92.08	91.50	-3	6,405	-0.05%
2019/09/12	6	89.40	0	0.00	89.20	6	6,316	0.09%
2019/09/11	1	88.40	0	0.00	88.50	1	6,368	0.02%
2019/09/10	0	0.00	1	88.80	88.40	-1	6,358	-0.02%
2019/09/09	0	0.00	2.1	88.32	88.40	-2.1	6,387	-0.03%
2019/09/05	5	89.10	8	89.18	89.50	-3	6,414	-0.05%
2019/09/04	0.2	88.00	2	87.00	87.60	-1.8	6,405	-0.03%
2019/09/03	2	87.00	0	0.00	86.80	2	6,397	0.03%
2019/09/02	4	87.58	0	0.00	87.50	4	6,379	0.06%
2019/08/30	2	87.40	0	0.00	88.10	2	6,415	0.03%
2019/08/26	6	85.58	0	0.00	85.60	6	6,367	0.09%
2019/08/23	1	86.60	0	0.00	87.00	1	6,314	0.02%
2019/08/22	2	87.70	0	0.00	86.70	2	6,301	0.03%
2019/08/21	2	87.00	0	0.00	86.90	2	6,410	0.03%
2019/08/20	1	86.30	0	0.00	87.10	1	6,364	0.02%
2019/08/19	1	85.80	0	0.00	86.20	1	6,358	0.02%
2019/08/16	3	85.40	0	0.00	86.20	3	6,343	0.05%
2019/08/15	0	0.00	5	85.40	85.30	-5	6,293	-0.08%
2019/08/14	1	86.90	0	0.00	86.50	1	6,295	0.02%
2019/08/13	0	0.00	5	85.20	86.30	-5	6,275	-0.08%
2019/08/08	3	88.60	0	0.00	88.60	3	6,104	0.05%
2019/08/07	7	89.26	0	0.00	89.10	7	6,045	0.12%
2019/08/06	1	89.20	1	88.60	89.20	0	6,044	0.00%
2019/08/05	2	90.90	8	91.70	90.60	-6	5,914	-0.10%
2019/08/02	7	91.97	0	0.00	92.00	7	5,867	0.12%
2019/08/01	3	94.07	0	0.00	93.90	3	5,898	0.05%
2019/07/31	6	95.25	0	0.00	95.00	6	5,872	0.10%
2019/07/30	6	95.37	0	0.00	95.10	6	5,894	0.10%
2019/07/29	1	95.20	0	0.00	95.30	1	5,901	0.02%
2019/07/25	1	96.50	0	0.00	96.10	1	5,895	0.02%
2019/07/24	2	96.10	0	0.00	96.20	2	5,912	0.03%
2019/07/23	3	96.53	0	0.00	96.40	3	5,916	0.05%
2019/07/19	5	96.70	1	96.50	96.50	4	5,955	0.07%
2019/07/18	1	97.00	0	0.00	96.80	1	5,985	0.02%
2019/07/17	1	97.20	0	0.00	97.10	1	6,011	0.02%
2019/07/15	1	97.80	0	0.00	97.80	1	5,970	0.02%
2019/07/12	2	98.45	0	0.00	98.40	2	5,959	0.03%
2019/07/11	1	98.60	0	0.00	98.30	1	5,994	0.02%
2019/07/09	4	98.50	0	0.00	98.50	4	6,002	0.07%
2019/07/05	1	100.00	700	99.97	100.00	-699	5,972	-11.70%	大賣/鉅額交易
2019/07/04	5	100.50	0	0.00	100.00	5	5,979	0.08%
2019/07/03	0	0.00	400	100.12	100.50	-400	6,028	-6.64%	大賣/鉅額交易
2019/07/01	1	103.00	0	0.00	102.00	1	6,077	0.02%
2019/06/25	0	0.00	220	110.50	110.00	-220	5,780	-3.81%	大賣/鉅額交易
2019/06/24	0	0.00	400	111.50	111.00	-400	5,627	-7.11%	大賣/鉅額交易
2019/05/13	10	107.00	0	0.00	106.50	10	5,720	0.17%
2019/04/29	1	110.00	1	111.00	111.00	0	5,484	0.00%
2019/04/25	0	0.00	1	109.50	109.50	-1	5,476	-0.02%
2019/04/24	1	108.50	0	0.00	108.50	1	5,489	0.02%
2019/04/23	0	0.00	1	109.50	109.00	-1	5,478	-0.02%
2019/04/22	0	0.00	1	109.00	109.00	-1	5,454	-0.02%
2019/04/19	1	108.50	0	0.00	108.50	1	5,526	0.02%
2019/04/17	0	0.00	5	108.00	108.50	-5	5,755	-0.09%
2019/04/16	0	0.00	5	108.50	108.50	-5	5,816	-0.09%
2019/04/12	1	108.50	0	0.00	108.50	1	5,802	0.02%
2019/04/10	0	0.00	5	108.50	108.50	-5	5,812	-0.09%
2019/04/03	3	109.00	0	0.00	109.00	3	5,616	0.05%
2019/04/01	1	110.00	0	0.00	110.00	1	5,701	0.02%
2019/03/28	0	0.00	2	110.25	109.50	-2	5,587	-0.04%
2019/03/27	0	0.00	2	110.00	110.00	-2	5,571	-0.04%
2019/03/19	1	109.50	0	0.00	109.50	1	5,527	0.02%
2019/03/12	15	109.17	0	0.00	108.50	15	5,571	0.27%
2019/03/11	2	108.25	0	0.00	108.00	2	5,615	0.04%
2019/03/04	1	106.00	0	0.00	106.50	1	5,751	0.02%
2019/02/20	0	0.00	1	105.00	105.50	-1	5,489	-0.02%
2019/02/15	1	104.00	0	0.00	104.00	1	5,318	0.02%
2019/02/14	5	104.00	0	0.00	104.00	5	5,278	0.09%
2019/02/11	3	104.00	0	0.00	103.50	3	5,174	0.06%
2019/01/30	0	0.00	10	107.00	106.50	-10	5,078	-0.20%
2019/01/25	1	105.50	0	0.00	107.50	1	5,091	0.02%
2019/01/24	8	105.63	0	0.00	105.00	8	5,109	0.16%
2019/01/23	1	106.50	0	0.00	106.50	1	5,141	0.02%
2019/01/10	500	106.91	0	0.00	107.00	500	5,412	9.24%	大買/鉅額交易
2019/01/09	0	0.00	10	108.25	108.50	-10	5,380	-0.19%
2019/01/08	0	0.00	5	107.00	107.00	-5	5,197	-0.10%
2019/01/07	0	0.00	1	101.50	104.50	-1	5,151	-0.02%
2019/01/02	12	99.96	2	99.70	99.70	10	5,581	0.18%
2018/12/28	2	102.25	2	103.50	105.00	0	5,584	0.00%
2018/12/24	1	103.00	0	0.00	103.00	1	5,903	0.02%
2018/12/19	5	106.00	0	0.00	106.00	5	6,381	0.08%
2018/12/11	250	104.90	0	0.00	104.50	250	7,035	3.55%	大買/鉅額交易
2018/12/07	200	105.75	0	0.00	105.50	200	7,206	2.78%	大買/鉅額交易
2018/12/05	10	104.50	0	0.00	106.00	10	7,243	0.14%
2018/11/28	2	103.50	0	0.00	104.50	2	7,174	0.03%
2018/11/27	2	104.25	0	0.00	104.50	2	7,105	0.03%
2018/11/26	0	0.00	1	108.00	106.50	-1	7,115	-0.01%
2018/11/23	1	107.00	0	0.00	107.00	1	7,116	0.01%
2018/11/22	0	0.00	1	107.50	107.50	-1	7,115	-0.01%
2018/11/19	1	108.50	1.1	107.07	108.00	-0.1	7,201	0.00%
2018/11/14	0.1	106.00	0	0.00	106.00	0.1	7,306	0.00%
2018/11/12	0	0.00	1	107.50	107.50	-1	7,245	-0.01%
2018/10/31	0	0.00	1	111.00	112.00	-1	7,132	-0.01%
2018/10/30	0	0.00	1	109.00	108.00	-1	7,088	-0.01%
2018/10/25	1	107.00	0	0.00	107.50	1	7,129	0.01%
2018/10/24	0	0.00	1	111.50	112.00	-1	7,081	-0.01%
2018/10/23	1	112.50	6	112.50	113.00	-5	7,021	-0.07%
2018/10/22	2	114.50	0	0.00	114.50	2	6,983	0.03%
2018/10/17	4	116.50	1	116.50	114.50	3	7,036	0.04%
2018/10/16	6	115.00	0	0.00	115.50	6	7,038	0.09%
2018/10/12	3	115.33	3	116.00	118.50	0	6,930	0.00%
2018/10/11	13	117.00	0	0.00	114.00	13	6,817	0.19%
2018/10/09	0	0.00	11	123.50	124.00	-11	6,592	-0.17%
2018/10/08	4	120.00	0	0.00	121.50	4	6,555	0.06%
2018/10/05	9	120.33	9	121.28	120.50	0	6,510	0.00%
2018/10/04	102	123.73	0	0.00	124.00	102	6,407	1.59%	大買/鉅額交易
2018/10/03	5	125.00	1.1	124.97	124.50	3.9	6,360	0.06%
2018/10/01	250	128.50	0	0.00	128.50	250	6,351	3.94%	大買/鉅額交易
2018/09/28	0	0.00	0.5	127.50	128.00	-0.5	6,385	-0.01%
2018/09/27	0	0.00	7	127.21	127.50	-7	6,435	-0.11%
2018/09/26	2	125.00	0	0.00	125.00	2	6,466	0.03%
2018/09/25	0	0.00	5	128.00	126.50	-5	6,583	-0.08%
2018/09/21	11	126.64	28	127.50	128.00	-17	6,626	-0.26%
2018/09/14	2	119.50	4	120.75	121.50	-2	6,739	-0.03%
2018/09/12	1	119.00	2	118.50	118.00	-1	6,740	-0.01%
2018/09/11	4	118.25	2	118.50	118.50	2	6,854	0.03%
2018/09/10	10	119.00	0	0.00	118.50	10	7,005	0.14%
2018/09/07	2	118.50	2	119.00	120.00	0	7,272	0.00%
2018/09/04	2	120.50	5	121.30	121.50	-3	7,404	-0.04%
2018/08/23	0	0.00	2	122.50	123.00	-2	8,385	-0.02%
2018/08/20	28	118.50	0	0.00	117.50	28	8,565	0.33%
2018/08/13	3	117.00	0	0.00	117.00	3	8,774	0.03%
2018/08/08	0	0.00	300	120.22	121.00	-300	9,091	-3.30%	大賣/鉅額交易
2018/08/02	0	0.00	4	119.00	118.00	-4	9,444	-0.04%
2018/07/31	20	118.95	2	119.50	120.50	18	9,434	0.19%
2018/07/30	0	0.00	2	118.00	118.50	-2	9,419	-0.02%
2018/07/26	0	0.00	2	117.00	118.00	-2	9,474	-0.02%
2018/07/20	1	112.00	0	0.00	113.00	1	9,359	0.01%
2018/07/17	2	112.25	23	112.50	112.50	-21	9,511	-0.22%
2018/07/16	6	114.33	0	0.00	114.50	6	9,494	0.06%
2018/07/12	3	113.83	0	0.00	114.00	3	9,584	0.03%
2018/07/11	4	113.88	0	0.00	114.00	4	9,635	0.04%
2018/07/10	2	114.50	200	114.73	114.50	-198	9,629	-2.06%	大賣/鉅額交易
2018/07/05	28	116.59	11.8	116.50	116.50	16.2	9,554	0.17%
2018/07/04	3	127.00	14	125.50	127.00	-11	9,404	-0.12%
2018/07/03	10	124.00	0	0.00	124.00	10	9,268	0.11%
2018/07/02	10	122.00	1	122.00	123.50	9	9,094	0.10%
2018/06/29	0	0.00	36	118.28	121.50	-36	8,965	-0.40%
2018/06/27	0	0.00	2	119.50	118.00	-2	8,588	-0.02%
2018/06/26	0	0.00	1	119.00	118.00	-1	8,530	-0.01%
2018/06/20	0	0.00	2	114.50	114.50	-2	8,327	-0.02%
2018/06/19	6	110.42	0	0.00	111.00	6	8,344	0.07%
2018/06/15	151	111.00	0	0.00	112.50	151	8,192	1.84%	大買/鉅額交易
2018/06/14	1	114.00	0	0.00	113.50	1	7,897	0.01%
2018/06/13	1	114.50	0	0.00	115.50	1	7,828	0.01%
2018/06/11	0	0.00	2	116.00	116.00	-2	7,844	-0.03%
2018/06/06	1	115.00	0	0.00	115.50	1	7,864	0.01%
2018/06/05	0	0.00	451	116.10	115.50	-451	7,859	-5.74%	大賣/鉅額交易
2018/06/01	401	115.08	4	116.50	115.00	397	7,813	5.08%	大買/鉅額交易
2018/05/31	4	115.00	1	119.50	115.00	3	7,713	0.04%
2018/05/30	0	0.00	0	116.50	116.50	0	6,985	0.00%
2018/05/28	200	116.50	0	0.00	117.00	200	6,987	2.86%	大買/鉅額交易
2018/05/24	0	0.00	1	116.50	117.00	-1	6,884	-0.01%
2018/05/21	0	0.00	2	118.50	118.00	-2	7,032	-0.03%
2018/05/17	0	0.00	1	117.50	117.50	-1	7,177	-0.01%
2018/05/11	1	114.00	0	0.00	114.50	1	7,367	0.01%
2018/05/09	1	110.50	0	0.00	110.00	1	7,237	0.01%
2018/05/08	0	0.00	451	111.05	111.00	-451	7,251	-6.22%	大賣/鉅額交易
2018/05/02	0	0.00	500	109.74	110.50	-500	7,478	-6.69%	大賣/鉅額交易
2018/04/27	0	0.00	2	108.00	108.50	-2	7,513	-0.03%
2018/04/25	0	0.00	1	107.50	107.50	-1	7,551	-0.01%
2018/04/13	0	0.00	368	110.00	110.00	-368	7,875	-4.67%	大賣/鉅額交易
2018/04/12	1	109.50	0	0.00	110.50	1	7,912	0.01%
2018/04/11	102	110.40	0	0.00	111.50	102	7,953	1.28%	大買/鉅額交易
2018/04/10	0	0.00	250	112.37	112.50	-250	7,997	-3.13%	大賣/鉅額交易
2018/04/09	0	0.00	1	111.00	112.00	-1	8,083	-0.01%
2018/04/03	0	0.00	100	107.49	107.50	-100	8,148	-1.23%
2018/04/02	2	108.00	0	0.00	107.50	2	8,313	0.02%
2018/03/19	1	110.50	0	0.00	109.50	1	8,439	0.01%
2018/03/14	0	0.00	5	107.50	107.50	-5	8,258	-0.06%
2018/03/12	1	107.50	0	0.00	107.50	1	8,214	0.01%
2018/03/05	2	105.50	200	105.50	105.00	-198	8,483	-2.33%	大賣/鉅額交易
2018/03/02	0	0.00	259	105.19	105.00	-259	8,399	-3.08%	大賣/鉅額交易
2018/03/01	0	0.00	1,070	106.11	106.00	-1,070	8,329	-12.85%	大賣/鉅額交易
2018/02/27	2	110.00	151	110.23	108.50	-149	8,188	-1.82%	大賣/鉅額交易
2018/02/26	0	0.00	11	109.00	109.00	-11	8,078	-0.14%
2018/02/23	3	107.00	1	108.50	109.00	2	8,048	0.02%
2018/02/22	0	0.00	5	107.50	106.50	-5	8,038	-0.06%
2018/02/21	0	0.00	200	109.00	109.50	-200	7,933	-2.52%	大賣/鉅額交易
2018/02/09	123	105.91	1	105.00	105.50	122	7,663	1.59%	大買/鉅額交易
2018/02/08	62	108.98	0	0.00	108.50	62	7,513	0.83%
2018/02/07	50	110.50	4	108.00	107.50	46	7,433	0.62%
2018/02/06	2	103.25	20	103.00	103.00	-18	7,156	-0.25%
2018/02/05	0	0.00	200	105.99	107.50	-200	6,991	-2.86%	大賣/鉅額交易
2018/02/02	1	108.00	777	107.93	107.00	-776	6,830	-11.36%	大賣/鉅額交易
2018/02/01	0	0.00	500	109.88	110.50	-500	6,744	-7.41%	大賣/鉅額交易
2018/01/31	1	108.50	0	0.00	109.00	1	6,662	0.02%
2018/01/29	1	114.00	4	112.63	114.50	-3	6,493	-0.05%
2018/01/26	0	0.00	1.9	110.24	111.00	-1.9	6,339	-0.03%
2018/01/23	5	108.00	0	0.00	109.00	5	6,046	0.08%
2018/01/22	0	0.00	1	109.00	109.00	-1	6,004	-0.02%
2018/01/18	1	109.00	0	0.00	109.00	1	5,876	0.02%
2018/01/15	20	108.50	1	108.00	109.00	19	5,743	0.33%
2018/01/12	1	109.50	1	109.00	108.50	0	5,742	0.00%
2018/01/11	1	108.00	151	108.24	109.00	-150	5,631	-2.66%	大賣/鉅額交易
2018/01/10	2	109.25	3.1	108.49	108.00	-1.1	5,523	-0.02%
2018/01/09	3	108.00	3	107.83	110.00	0	5,373	0.00%
2018/01/08	2	104.25	2	104.00	105.50	0	5,097	0.00%
2018/01/05	0	0.00	3	103.83	104.00	-3	5,000	-0.06%
2018/01/04	0	0.00	200	103.65	104.50	-200	4,931	-4.06%	大賣/鉅額交易
2018/01/03	5	104.60	1,002	103.24	103.50	-997	4,853	-20.54%	大賣/鉅額交易