台塑化 (6505)-永豐金-內湖券商分點個股進出

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－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
2024/11/22	6	43.63	0	0.00	43.55	6	9,603	0.06%
2024/11/21	3.1	43.50	0	0.00	43.40	3.1	9,677	0.03%
2024/11/18	1	44.20	1	44.90	44.55	0	9,887	0.00%
2024/11/14	1.1	43.32	0	0.00	43.45	1.1	9,659	0.01%
2024/11/13	0.1	44.17	0	0.00	44.10	0.1	9,623	0.00%
2024/11/12	1	44.80	0	0.00	44.80	1	9,496	0.01%
2024/11/11	1	45.50	0	0.00	45.60	1	9,545	0.01%
2024/11/08	4.1	46.65	0	0.00	46.05	4.1	9,478	0.04%
2024/11/07	1	48.15	1	48.75	48.40	0	9,287	0.00%
2024/11/06	1	47.50	0	0.00	47.55	1	9,256	0.01%
2024/11/04	0	0.00	4	48.50	48.50	-4	9,298	-0.04%
2024/10/29	4	47.71	0	0.00	47.75	4	9,351	0.04%
2024/10/28	2	48.40	0	0.00	49.15	2	9,249	0.02%
2024/10/25	1	48.50	0	0.00	48.65	1	9,239	0.01%
2024/10/24	1	48.25	0	0.00	49.00	1	9,216	0.01%
2024/10/23	0.1	48.75	0	0.00	48.60	0.1	9,204	0.00%
2024/10/22	2.1	48.81	0	0.00	48.95	2.1	9,193	0.02%
2024/10/21	2	49.30	0	0.00	49.30	2	9,233	0.02%
2024/10/18	0	0.00	2	50.20	50.40	-2	9,263	-0.02%
2024/10/16	2	48.80	0	0.00	48.75	2	9,350	0.02%
2024/10/15	2	49.85	0	0.00	49.50	2	9,264	0.02%
2024/10/14	2	50.50	0	0.00	51.00	2	9,178	0.02%
2024/10/11	2	52.00	0	0.00	52.00	2	9,192	0.02%
2024/10/09	3	52.87	0	0.00	52.30	3	9,194	0.03%
2024/10/07	5	54.82	5	55.26	55.00	0	8,943	0.00%
2024/10/04	6	54.47	6	54.77	54.50	0	8,788	0.00%
2024/10/01	1	51.90	0	0.00	52.30	1	8,578	0.01%
2024/09/30	0	0.00	5	52.66	52.70	-5	8,595	-0.06%
2024/09/27	0	0.00	1	52.90	53.00	-1	8,530	-0.01%
2024/09/26	3	50.77	0	0.00	50.70	3	8,403	0.04%
2024/09/19	0	0.00	5	51.60	51.40	-5	8,388	-0.06%
2024/09/16	2	51.00	1	51.70	51.20	1	8,366	0.01%
2024/09/13	5	50.60	1.2	50.86	50.70	3.8	8,320	0.05%
2024/09/10	4.1	48.25	0	0.00	47.40	4.1	8,110	0.05%
2024/09/09	9	48.89	0	0.00	48.50	9	7,971	0.11%
2024/09/06	0.1	49.80	0.2	51.20	50.90	-0.2	7,774	0.00%
2024/09/05	10.1	50.66	0	0.00	50.30	10.1	7,711	0.13%
2024/09/04	9	52.39	0	0.00	51.60	9	7,625	0.12%
2024/09/03	3	55.00	2	54.80	54.80	1	7,406	0.01%
2024/09/02	9	55.69	0	0.00	55.10	9	7,374	0.12%
2024/08/29	15	56.07	0	0.00	56.10	15	5,500	0.27%
2024/08/23	0	57.10	0	0.00	57.00	0	5,132	0.00%
2024/08/22	3	57.80	0	0.00	57.80	3	5,044	0.06%
2024/08/20	4.1	58.50	0	0.00	58.70	4.1	4,896	0.08%
2024/08/16	2.1	60.70	0	0.00	60.60	2.1	4,783	0.04%
2024/08/13	10	61.34	0	0.00	61.20	10	4,635	0.22%
2024/08/12	4	63.20	0	0.00	63.10	4	4,555	0.09%
2024/08/08	2	62.61	0	0.00	62.60	2	4,525	0.05%
2024/08/07	0.1	64.10	0	0.00	64.00	0.1	4,504	0.00%
2024/08/06	0	0.00	1	64.70	65.00	-1	4,473	-0.02%
2024/08/05	1.1	61.51	10	62.30	62.20	-9	4,417	-0.20%
2024/08/02	1	64.70	0	0.00	65.20	1	4,294	0.02%
2024/07/26	0	65.00	0	0.00	64.90	0	4,222	0.00%
2024/07/22	0	0.00	9.4	64.73	65.90	-9.4	4,194	-0.22%
2024/07/19	1	64.40	0	0.00	65.10	1	4,145	0.02%
2024/07/18	1	66.10	0	0.00	66.30	1	4,080	0.02%
2024/07/17	11	64.68	0.4	64.90	64.90	10.6	3,988	0.27%
2024/07/16	2	63.80	0	0.00	64.00	2	4,028	0.05%
2024/07/15	1	63.70	0	0.00	64.00	1	4,121	0.02%
2024/07/11	10	63.54	0	0.00	63.70	10	4,175	0.24%
2024/07/10	1	63.70	0	0.00	63.70	1	4,226	0.02%
2024/07/09	1	63.70	4	64.40	63.80	-3	4,264	-0.07%
2024/07/08	4	65.70	0	0.00	65.70	4	4,270	0.09%
2024/07/05	0	0.00	3	65.37	65.40	-3	4,255	-0.07%
2024/07/02	0	0.00	1	64.20	63.80	-1	4,250	-0.02%
2024/06/27	4.1	63.65	1	64.20	64.50	3.1	4,450	0.07%
2024/06/26	9.1	64.74	0	0.00	64.60	9.1	4,410	0.21%
2024/06/25	1.1	65.32	0	0.00	65.50	1.1	4,373	0.02%
2024/06/24	0.2	65.83	0	0.00	65.80	0.2	4,365	0.00%
2024/06/21	0.1	66.60	5	66.30	66.20	-4.9	4,420	-0.11%
2024/06/20	0	0.00	3	65.80	66.60	-3	4,377	-0.07%
2024/06/19	5	65.20	0	0.00	65.50	5	4,373	0.11%
2024/06/14	1.1	66.00	0	0.00	65.90	1.1	4,454	0.02%
2024/06/12	5	65.82	0	0.00	66.10	5	4,462	0.11%
2024/06/11	4	65.90	0	0.00	66.10	4	4,456	0.09%
2024/06/06	4.1	65.80	0	0.00	65.80	4.1	4,383	0.09%
2024/06/05	1.2	65.66	0	0.00	66.50	1.2	4,347	0.03%
2024/06/04	5.2	66.70	0	0.00	66.50	5.2	4,332	0.12%
2024/06/03	0.1	67.18	0	0.00	67.20	0.1	4,304	0.00%
2024/05/31	6	67.70	0	0.00	67.40	6	4,283	0.14%
2024/05/30	4.1	67.73	0	0.00	67.70	4.1	4,191	0.10%
2024/05/29	2	68.20	0	0.00	68.20	2	4,186	0.05%
2024/05/28	0.1	68.20	0	0.00	69.20	0.1	4,165	0.00%
2024/05/27	1	67.80	1	67.80	67.80	0	4,159	0.00%
2024/05/24	0.1	68.30	0	0.00	68.30	0.1	4,127	0.00%
2024/05/23	9.1	68.71	2	68.60	68.60	7.1	4,095	0.17%
2024/05/22	4	69.00	0	0.00	69.90	4	4,042	0.10%
2024/05/21	2	69.60	0	0.00	69.50	2	4,019	0.05%
2024/05/17	14	70.00	0	0.00	69.90	14	3,976	0.35%
2024/05/16	0	0.00	2	70.85	70.40	-2	3,958	-0.05%
2024/05/14	9	69.88	0	0.00	69.70	9	3,851	0.23%
2024/05/13	6.1	69.90	0	0.00	69.90	6.1	3,837	0.16%
2024/05/09	8	69.98	0	0.00	69.80	8	3,849	0.21%
2024/05/07	0	71.70	0	0.00	71.50	0	3,790	0.00%
2024/04/29	0	0.00	10.2	72.40	72.60	-10.2	3,729	-0.27%
2024/04/26	4	71.25	0	0.00	71.20	4	3,702	0.11%
2024/04/23	0	72.20	5	72.54	72.90	-5	3,809	-0.13%
2024/04/22	0	0.00	1	72.50	72.70	-1	3,887	-0.03%
2024/04/19	2	69.25	0	0.00	69.30	2	3,788	0.05%
2024/04/18	0	69.90	0	0.00	70.30	0	3,674	0.00%
2024/04/17	6	70.32	0	0.00	70.30	6	3,610	0.17%
2024/04/16	1.2	71.34	0	0.00	71.10	1.2	3,543	0.03%
2024/04/15	4	73.15	0	0.00	73.60	4	3,459	0.12%
2024/04/12	0	0.00	1	72.00	72.50	-1	3,393	-0.03%
2024/04/11	2.1	72.93	0	0.00	73.30	2.1	3,345	0.06%
2024/04/10	0	0.00	1	73.80	74.00	-1	3,298	-0.03%
2024/04/09	1	73.30	0	0.00	73.30	1	3,276	0.03%
2024/04/08	0.1	72.00	0	0.00	72.70	0.1	3,212	0.00%
2024/04/02	4	72.03	4	72.00	72.20	0	3,062	0.00%
2024/04/01	2	71.60	2.4	71.54	71.80	-0.4	2,994	-0.01%
2024/03/29	1	69.40	0	0.00	69.50	1	2,877	0.03%
2024/03/28	1.1	68.52	0	0.00	68.60	1.1	2,825	0.04%
2024/03/27	1	70.00	0	0.00	69.40	1	2,799	0.04%
2024/03/25	0	68.70	0	0.00	68.60	0	2,676	0.00%
2024/03/22	13	68.35	0	0.00	68.10	13	2,643	0.49%
2024/03/21	0.1	68.80	2	68.90	69.00	-2	2,556	-0.08%
2024/03/20	1.1	69.24	0	0.00	69.40	1.1	2,480	0.05%
2024/03/19	1	69.80	0	0.00	69.70	1	2,443	0.04%
2024/03/18	1.1	70.25	1.2	70.58	70.60	-0.1	2,364	-0.01%
2024/03/15	0.1	70.80	0	0.00	71.20	0.1	2,318	0.00%
2024/03/14	0	0.00	2	71.20	71.20	-2	2,261	-0.09%
2024/03/13	1	70.71	0	0.00	70.70	1	2,236	0.05%
2024/03/08	4.1	70.35	0	0.00	70.70	4.1	2,149	0.19%
2024/03/07	1	70.71	0	0.00	71.20	1	2,107	0.05%
2024/03/06	1	71.30	0	0.00	71.30	1	2,078	0.05%
2024/03/05	1	71.80	2	71.70	71.60	-1	2,076	-0.05%
2024/03/04	5.1	72.10	0	0.00	72.10	5.1	2,056	0.25%
2024/03/01	0	72.20	0	0.00	72.30	0	2,038	0.00%
2024/02/29	2	71.50	0	0.00	74.30	2	2,001	0.10%
2024/02/26	3	72.13	0	0.00	72.30	3	1,922	0.16%
2024/02/22	2.1	72.80	0	0.00	72.70	2.1	1,948	0.11%
2024/02/21	1	73.00	0	0.00	73.20	1	1,944	0.05%
2024/02/15	1	72.90	0	0.00	73.40	1	2,071	0.05%
2024/02/05	0	74.70	0	0.00	74.30	0	2,042	0.00%
2024/01/22	2	72.00	0	0.00	72.40	2	1,943	0.10%
2024/01/18	0	73.00	0	0.00	72.30	0	1,883	0.00%
2024/01/17	1	73.21	0	0.00	73.00	1	1,842	0.06%
2024/01/16	3.1	75.42	0	0.00	74.80	3.1	1,733	0.18%
2024/01/15	3	78.40	0	0.00	78.20	3	1,609	0.19%
2024/01/12	1	78.60	0	0.00	79.00	1	1,616	0.06%
2024/01/10	1	79.20	0	0.00	79.10	1	1,657	0.06%
2024/01/09	3	79.47	0	0.00	79.30	3	1,673	0.18%
2024/01/04	1	79.80	0	0.00	79.70	1	1,719	0.06%
2024/01/02	1	80.40	0	0.00	80.90	1	1,764	0.06%
2023/12/28	0	0.00	1	81.80	81.80	-1	1,783	-0.06%
2023/12/27	1.1	81.14	0	0.00	81.60	1.1	1,774	0.06%
2023/12/25	0	0.00	0	80.50	80.70	0	1,745	0.00%
2023/12/22	1	81.10	0	0.00	80.20	1	1,756	0.06%
2023/12/15	0	0.00	1	84.10	83.80	-1	1,747	-0.06%
2023/12/14	1	82.40	0	0.00	83.30	1	1,711	0.06%
2023/12/07	1	82.50	0	82.30	82.30	1	1,722	0.06%
2023/11/30	0.1	84.90	0.1	84.86	85.00	0	1,783	0.00%
2023/11/21	0	83.50	0	85.10	85.30	0	1,817	0.00%
2023/11/20	0.1	83.50	0	0.00	83.80	0.1	1,759	0.01%
2023/11/16	6	83.70	2	84.00	84.00	4	1,727	0.23%
2023/10/31	0.1	79.20	0	0.00	79.10	0.1	1,635	0.01%
2023/10/25	0	79.90	0	0.00	79.90	0	1,675	0.00%
2023/10/23	10	80.40	0	0.00	80.00	10	1,693	0.59%
2023/10/18	0	81.80	0	0.00	82.10	0	1,753	0.00%
2023/10/05	1	78.20	0	0.00	78.20	1	1,757	0.06%
2023/08/11	0	0.00	1	81.90	81.90	-1	1,993	-0.05%
2023/07/31	0	0.00	2	80.90	80.20	-2	1,873	-0.11%
2023/07/28	0	80.40	0	0.00	80.10	0	1,857	0.00%
2023/07/19	1	79.30	0	0.00	79.30	1	1,717	0.06%
2023/07/18	1	79.90	0	0.00	79.80	1	1,685	0.06%
2023/07/17	1	81.30	0	0.00	80.80	1	1,658	0.06%
2023/07/12	0	79.80	0	0.00	79.50	0	1,630	0.00%
2023/07/07	1	79.60	0	0.00	79.90	1	1,624	0.06%
2023/07/06	1	81.00	0	0.00	81.00	1	1,596	0.06%
2023/07/04	1	83.30	0	0.00	83.50	1	1,556	0.06%
2023/06/30	1	84.30	0	0.00	84.30	1	1,610	0.06%
2023/06/29	1	85.40	0	0.00	85.30	1	1,603	0.06%
2023/06/28	1	84.50	0	0.00	85.30	1	1,596	0.06%
2023/06/15	1	86.90	0	0.00	87.00	1	1,539	0.06%
2023/06/13	1	86.50	0	0.00	86.80	1	1,576	0.06%
2023/05/30	1	86.40	0	0.00	86.40	1	1,596	0.06%
2023/05/22	0	0.00	1	89.80	88.60	-1	1,701	-0.06%
2023/05/17	0	0.00	0.2	88.70	89.60	-0.2	1,676	-0.01%
2023/04/25	0	0.00	40.1	86.10	85.20	-40.1	1,877	-2.13%
2023/04/24	0	0.00	10	85.70	85.90	-10	1,903	-0.53%
2023/04/19	1	86.10	0.2	85.40	85.60	0.8	1,979	0.04%
2023/04/17	0	0.00	1	87.30	87.70	-1	1,959	-0.05%
2023/04/12	0	87.50	0.2	87.20	87.60	-0.2	1,925	-0.01%
2023/04/11	0	0.00	0.5	87.00	87.60	-0.5	1,939	-0.03%
2023/04/07	1.2	86.22	0	0.00	86.80	1.2	1,933	0.06%
2023/03/31	0	0.00	0	84.70	85.00	0	1,898	0.00%
2023/03/28	0	0.00	3	84.40	84.30	-3	1,903	-0.16%
2023/03/24	0	83.80	0	0.00	83.20	0	1,952	0.00%
2023/03/23	0.1	83.90	0	0.00	84.00	0.1	1,962	0.01%
2023/03/22	0.2	82.80	0	0.00	82.70	0.2	1,966	0.01%
2023/03/14	1	82.30	0	0.00	82.20	1	2,027	0.05%
2023/03/10	1	83.20	0	0.00	83.30	1	2,020	0.05%
2023/03/07	1	84.10	0	0.00	84.70	1	2,071	0.05%
2023/03/06	0	0.00	1	85.00	84.10	-1	2,113	-0.05%
2023/03/01	1	83.50	1	83.60	83.60	0	2,159	0.00%
2023/02/23	1	85.30	0	0.00	85.00	1	2,102	0.05%
2023/02/22	0	0.00	1	85.30	85.10	-1	2,114	-0.05%
2023/02/21	1	85.90	2	85.60	85.60	-1	2,090	-0.05%
2023/02/20	0	0.00	3	84.40	84.60	-3	2,095	-0.14%
2023/02/15	1	82.20	0	0.00	82.30	1	2,175	0.05%
2023/02/07	300	82.87	0	0.00	82.90	300	2,193	13.67%	大買/鉅額交易
2023/02/03	1	81.90	0	0.00	82.20	1	2,197	0.05%
2023/02/01	1	83.70	0	0.00	82.70	1	2,205	0.05%
2023/01/31	0	84.20	1	85.30	83.90	-1	2,199	-0.05%
2023/01/10	2	82.60	0	0.00	82.60	2	2,199	0.09%
2023/01/09	0	0.00	0.5	81.80	82.10	-0.5	2,187	-0.02%
2023/01/06	1	80.10	0	0.00	81.20	1	2,191	0.05%
2023/01/05	0.1	80.00	0	0.00	79.70	0.1	2,226	0.00%
2022/12/23	0	0.00	2	79.80	80.10	-2	2,435	-0.08%
2022/12/16	1	81.00	0	0.00	81.00	1	2,484	0.04%
2022/12/14	0.1	83.00	0	0.00	82.80	0.1	2,532	0.00%
2022/12/07	1	82.40	1	83.20	82.40	0	2,644	0.00%
2022/11/28	1	84.00	0	0.00	84.00	1	2,551	0.04%
2022/11/16	1	85.00	0	0.00	83.20	1	2,626	0.04%
2022/11/11	0	0.00	1	83.90	83.90	-1	2,531	-0.04%
2022/11/08	0	0.00	2	83.20	83.30	-2	2,531	-0.08%
2022/11/01	0	0.00	3	83.00	83.20	-3	2,531	-0.12%
2022/10/27	0.1	82.60	0	0.00	82.00	0.1	2,536	0.00%
2022/10/25	0	0.00	1	81.70	81.70	-1	2,493	-0.04%
2022/10/21	0.1	78.40	0	0.00	79.00	0.1	2,421	0.00%
2022/10/20	0.1	77.50	0	0.00	77.40	0.1	2,412	0.00%
2022/10/19	1	77.80	0	0.00	77.90	1	2,362	0.04%
2022/10/18	0.2	78.90	0	0.00	79.40	0.2	2,329	0.01%
2022/10/14	0.1	78.20	0	0.00	77.90	0.1	2,353	0.00%
2022/10/13	0	0.00	2.1	77.14	75.50	-2.1	2,377	-0.09%
2022/10/12	0.1	78.90	0	0.00	78.10	0.1	2,349	0.01%
2022/09/30	2	82.00	0	0.00	82.90	2	2,506	0.08%
2022/09/29	0	81.00	0	0.00	81.70	0	2,486	0.00%
2022/09/28	0	79.20	0	0.00	80.10	0	2,503	0.00%
2022/09/26	0	0.00	1	78.40	79.60	-1	2,562	-0.04%
2022/09/22	0.2	79.40	0	0.00	79.30	0.2	2,605	0.01%
2022/09/19	0	81.50	0	0.00	81.30	0	2,567	0.00%
2022/09/07	2	80.80	0	0.00	80.60	2	2,828	0.07%
2022/09/06	0	0.00	1	82.40	82.40	-1	2,841	-0.04%
2022/09/01	1	81.80	0	0.00	83.30	1	2,964	0.03%
2022/08/29	0	84.50	0	0.00	83.70	0	2,868	0.00%
2022/08/26	1	86.00	0	0.00	86.40	1	2,836	0.04%
2022/08/23	0	0.00	1	84.60	84.60	-1	2,907	-0.03%
2022/08/18	2	85.60	1	84.70	85.60	1	2,965	0.03%
2022/08/12	0	0.00	2	83.40	83.60	-2	2,967	-0.07%
2022/08/11	1	82.40	0	0.00	82.70	1	2,969	0.03%
2022/07/21	0.3	83.23	0	0.00	83.30	0.3	3,085	0.01%
2022/07/20	2	83.70	0	0.00	82.60	2	3,091	0.06%
2022/07/19	2.3	84.38	0	0.00	84.70	2.3	3,084	0.07%
2022/07/08	1	88.20	0	0.00	89.40	1	2,868	0.03%
2022/07/01	0	0.00	600	93.32	93.00	-600	2,781	-21.57%	大賣/鉅額交易
2022/06/30	10	94.50	0	0.00	93.80	10	2,788	0.36%
2022/06/27	0	0.00	10	97.30	95.20	-10	2,803	-0.36%
2022/06/21	0	0.00	1	92.90	93.90	-1	2,668	-0.04%
2022/06/20	0	95.00	1	95.30	94.50	-1	2,615	-0.04%
2022/06/13	0	0.00	10	95.50	95.30	-10	2,490	-0.40%
2022/06/07	0	0.00	200	95.65	95.30	-200	2,663	-7.51%	大賣/鉅額交易
2022/06/06	0	0.00	350	96.02	96.70	-350	2,719	-12.87%	大賣/鉅額交易
2022/06/01	0	0.00	300	96.27	96.00	-300	2,968	-10.10%	大賣/鉅額交易
2022/05/25	0	0.00	1	95.00	95.00	-1	3,072	-0.03%
2022/05/18	0	0.00	6	92.93	93.80	-6	3,117	-0.19%
2022/05/17	0	0.00	0.4	93.00	92.20	-0.4	3,110	-0.01%
2022/05/16	3	91.30	0	0.00	91.30	3	3,132	0.10%
2022/05/11	1	89.40	0	0.00	90.20	1	3,218	0.03%
2022/05/03	0	90.20	0	0.00	90.20	0	3,290	0.00%
2022/04/28	0	0.00	2	88.80	89.20	-2	3,289	-0.06%
2022/04/26	1	89.50	0	0.00	89.70	1	3,258	0.03%
2022/04/25	11	91.05	3	89.93	90.10	8	3,251	0.25%
2022/04/22	0	0.00	3	92.00	92.00	-3	3,213	-0.09%
2022/04/20	1	92.40	33	91.91	92.70	-32	3,235	-0.99%
2022/04/19	7	92.26	0	0.00	92.20	7	3,228	0.22%
2022/04/18	1	92.10	0	0.00	91.80	1	3,249	0.03%
2022/04/15	3	93.43	0	0.00	92.50	3	3,248	0.09%
2022/04/14	3	93.13	0	0.00	93.40	3	3,252	0.09%
2022/04/12	0	0.00	1	92.50	92.80	-1	3,257	-0.03%
2022/04/08	0	0.00	2	94.15	94.40	-2	3,228	-0.06%
2022/03/31	11	95.56	0	0.00	94.30	11	3,181	0.35%
2022/03/30	7	94.86	0	0.00	95.10	7	3,161	0.22%
2022/03/29	1	95.00	0	0.00	94.70	1	3,122	0.03%
2022/03/15	0	0.00	1	93.50	93.60	-1	3,114	-0.03%
2022/03/14	1	94.20	0	0.00	95.20	1	3,089	0.03%
2022/03/11	4	95.80	20	97.60	95.70	-16	3,053	-0.52%
2022/03/10	1	97.80	0	0.00	98.00	1	2,967	0.03%
2022/03/09	1	100.00	0	0.00	100.00	1	2,885	0.03%
2022/03/08	6	98.57	0	0.00	99.20	6	2,821	0.21%
2022/03/07	9	101.56	1	102.50	100.50	8	2,755	0.29%
2022/03/04	24	100.46	5	100.50	100.50	19	2,671	0.71%
2022/03/02	0	0.00	0.2	101.00	100.50	-0.2	2,639	-0.01%
2022/03/01	5	99.10	2	100.00	100.00	3	2,584	0.12%
2022/02/24	1	96.20	0	0.00	96.90	1	2,542	0.04%
2022/02/18	1	98.80	0	0.00	98.50	1	2,635	0.04%
2022/02/17	0	0.00	2	99.30	99.50	-2	2,633	-0.08%
2022/02/15	1	97.80	0	0.00	97.90	1	2,589	0.04%
2022/02/14	0	0.00	2	101.25	98.90	-2	2,581	-0.08%
2022/02/11	2	98.80	1	99.70	98.70	1	2,541	0.04%
2022/02/10	2	98.30	0	0.00	98.50	2	2,523	0.08%
2022/02/07	0	0.00	1	97.40	97.80	-1	2,551	-0.04%
2022/01/25	12	95.76	1	95.60	95.60	11	2,596	0.42%
2022/01/24	0	0.00	2	97.75	98.00	-2	2,567	-0.08%
2022/01/21	1	96.50	1	96.90	96.70	0	2,589	0.00%
2022/01/19	2	98.30	0	0.00	98.20	2	2,618	0.08%
2022/01/12	2	98.80	2	98.70	99.40	0	2,723	0.00%
2022/01/06	0	0.00	2	96.95	97.30	-2	2,895	-0.07%
2022/01/05	0	0.00	1	96.20	96.20	-1	2,965	-0.03%
2022/01/04	0	0.00	1	95.80	96.10	-1	3,016	-0.03%
2021/12/30	0	0.00	1	96.50	95.90	-1	3,177	-0.03%
2021/12/27	1	96.90	0	0.00	97.10	1	3,556	0.03%
2021/12/23	1	95.90	0	0.00	96.20	1	3,807	0.03%
2021/12/14	1	95.10	0	0.00	95.60	1	4,378	0.02%
2021/12/08	1	97.50	0	0.00	97.70	1	4,361	0.02%
2021/12/01	5	95.86	0	0.00	96.80	5	4,344	0.12%
2021/11/19	1	99.20	1.3	100.15	98.80	-0.3	4,257	-0.01%
2021/11/18	0	0.00	1	99.90	100.50	-1	4,262	-0.02%
2021/11/17	0	0.00	0.1	100.50	101.50	-0.1	4,222	0.00%
2021/11/16	0	0.00	0.1	102.00	102.00	-0.1	4,222	0.00%
2021/11/11	1	100.00	1	102.00	102.00	0	4,342	0.00%
2021/11/05	170	101.26	0	0.00	102.00	170	4,324	3.93%	大買/鉅額交易
2021/11/02	0	0.00	0.2	103.00	102.50	-0.2	4,322	0.00%
2021/10/29	0	0.00	0.3	100.33	100.00	-0.3	4,311	-0.01%
2021/10/28	0	0.00	1	101.50	102.00	-1	4,335	-0.02%
2021/10/27	0	0.00	1	104.00	104.00	-1	4,335	-0.02%
2021/10/22	1	101.00	0	0.00	101.50	1	4,451	0.02%
2021/10/21	0	0.00	1	105.00	103.50	-1	4,467	-0.02%
2021/10/20	1	106.00	5	105.00	104.00	-4	4,547	-0.09%
2021/10/19	0	0.00	1	105.00	104.50	-1	4,570	-0.02%
2021/10/18	6	104.92	0	0.00	105.00	6	4,542	0.13%
2021/10/13	0	0.00	2	104.25	103.00	-2	4,517	-0.04%
2021/10/08	2	101.00	0	0.00	101.50	2	4,433	0.05%
2021/10/07	2	101.25	1	101.50	102.00	1	4,387	0.02%
2021/10/06	2	100.20	2	100.75	101.50	0	4,290	0.00%
2021/10/05	1	98.80	1	99.50	98.90	0	4,158	0.00%
2021/10/04	2	97.55	3	98.80	97.40	-1	3,976	-0.03%
2021/10/01	4	97.08	7	98.00	96.80	-3	3,945	-0.08%
2021/09/30	89	101.49	93	103.48	99.20	-4	3,847	-0.10%
2021/09/29	12	102.67	6	103.25	102.00	6	3,739	0.16%
2021/09/28	2	99.70	3	99.07	99.70	-1	3,451	-0.03%
2021/09/24	0	0.00	1	95.80	95.00	-1	3,347	-0.03%
2021/09/23	0	0.00	1	95.20	94.50	-1	3,309	-0.03%
2021/09/22	1	94.10	0	0.00	92.80	1	3,305	0.03%
2021/09/17	2	95.70	0	0.00	95.70	2	3,233	0.06%
2021/09/16	0	0.00	1	97.60	97.50	-1	3,210	-0.03%
2021/09/15	1	97.40	0	0.00	97.30	1	3,209	0.03%
2021/09/08	1	96.90	0	0.00	95.70	1	3,358	0.03%
2021/09/06	0	0.00	5	96.60	96.60	-5	3,410	-0.15%
2021/09/03	5	97.70	0	0.00	97.70	5	3,414	0.15%
2021/09/02	0	0.00	2	95.80	96.20	-2	3,406	-0.06%
2021/08/26	1	94.60	2	95.55	95.40	-1	3,549	-0.03%
2021/08/24	0	0.00	1	95.40	95.00	-1	3,542	-0.03%
2021/08/20	0	0.00	1	92.10	91.30	-1	3,502	-0.03%
2021/08/19	2	91.95	0	0.00	91.10	2	3,544	0.06%
2021/08/18	1	94.00	0	0.00	94.40	1	3,446	0.03%
2021/08/11	0	0.00	1	97.20	97.40	-1	3,518	-0.03%
2021/08/06	2	96.05	0	0.00	96.80	2	3,609	0.06%
2021/08/05	1	96.80	0	0.00	97.00	1	3,675	0.03%
2021/08/03	1	98.20	0	0.00	97.90	1	3,930	0.03%
2021/08/02	250	98.78	1	98.30	99.70	249	3,924	6.34%	大買/鉅額交易
2021/07/30	1	97.20	0	0.00	97.30	1	3,976	0.03%
2021/07/28	1	97.20	3	98.67	98.50	-2	4,132	-0.05%
2021/07/27	0	0.00	1	99.40	98.30	-1	4,215	-0.02%
2021/07/26	3	98.47	0	0.00	97.80	3	4,192	0.07%
2021/07/23	3	101.50	2	101.00	100.50	1	4,119	0.02%
2021/07/22	0	0.00	1	101.00	100.50	-1	4,100	-0.02%
2021/07/21	2	99.80	3.1	98.75	100.50	-1.1	4,092	-0.03%
2021/07/15	11	104.95	6	105.00	105.50	5	4,188	0.12%
2021/07/14	1	105.50	0	0.00	106.00	1	4,221	0.02%
2021/07/13	2	106.50	1	106.50	106.50	1	4,297	0.02%
2021/07/12	2	108.25	4	107.00	107.00	-2	4,329	-0.05%
2021/07/09	2	107.50	0	0.00	110.00	2	4,367	0.05%
2021/07/08	2	108.75	0	0.00	109.00	2	4,401	0.05%
2021/07/07	2	111.25	0	0.00	112.00	2	4,490	0.04%
2021/07/06	3	115.83	0	0.00	114.50	3	4,525	0.07%
2021/07/05	207	115.41	2	116.00	115.50	205	4,516	4.54%	大買/鉅額交易
2021/07/02	3	110.33	3	111.00	110.00	0	4,449	0.00%
2021/06/29	0	0.00	1	107.00	108.00	-1	4,431	-0.02%
2021/06/24	0	0.00	1	109.50	109.50	-1	4,537	-0.02%
2021/06/23	1	111.00	2	110.25	110.00	-1	4,574	-0.02%
2021/06/21	1	103.00	0	0.00	103.50	1	4,583	0.02%
2021/06/18	0	0.00	0.1	105.00	104.50	-0.1	4,556	0.00%
2021/06/17	1.1	108.53	0	0.00	108.50	1.1	4,507	0.02%
2021/06/16	0	0.00	2	112.00	111.50	-2	4,606	-0.04%
2021/06/15	0	0.00	0.2	109.00	108.50	-0.2	4,591	0.00%
2021/06/11	0.1	108.17	0	0.00	108.00	0.1	4,649	0.00%
2021/06/10	0	109.25	0	0.00	109.50	0	4,666	0.00%
2021/06/09	0.1	108.38	2	109.00	110.00	-1.9	4,650	-0.04%
2021/06/03	1	107.00	0	0.00	106.00	1	4,634	0.02%
2021/05/28	1	98.40	0	0.00	98.80	1	4,860	0.02%
2021/05/25	0	0.00	9	99.60	99.50	-9	5,071	-0.18%
2021/05/20	5	95.94	0	0.00	97.30	5	5,272	0.09%
2021/05/19	4.1	99.88	0	0.00	98.10	4.1	5,300	0.08%
2021/05/18	0	0.00	1	98.00	99.00	-1	5,314	-0.02%
2021/05/17	1	95.40	2	96.20	95.40	-1	5,422	-0.02%
2021/05/13	0	0.00	30	98.50	95.00	-30	5,442	-0.55%
2021/05/12	3	97.98	19	101.18	97.70	-16	5,353	-0.30%
2021/05/11	3	105.00	2	103.25	104.00	1	5,235	0.02%
2021/05/10	16	106.50	2	106.75	107.50	14	5,101	0.27%
2021/05/07	0	0.00	16	104.81	105.00	-16	5,150	-0.31%
2021/05/06	16	105.19	6	107.33	108.50	10	5,110	0.20%
2021/05/05	0	0.00	3	102.67	104.00	-3	4,912	-0.06%
2021/05/04	3	103.67	4	102.50	101.00	-1	4,927	-0.02%
2021/05/03	0.1	102.00	14	102.14	102.00	-13.9	4,778	-0.29%
2021/04/29	0	0.00	1	102.50	103.50	-1	4,790	-0.02%
2021/04/28	0	0.00	3	102.83	103.00	-3	4,769	-0.06%
2021/04/27	0	0.00	1	102.00	103.00	-1	4,823	-0.02%
2021/04/26	0	0.00	1	102.50	102.50	-1	4,836	-0.02%
2021/04/23	0	0.00	1	102.50	102.50	-1	4,841	-0.02%
2021/04/22	3	100.33	0	0.00	101.00	3	4,853	0.06%
2021/04/21	18	100.22	0	0.00	99.00	18	4,784	0.38%
2021/04/20	0.5	102.30	6	103.00	103.00	-5.5	4,722	-0.12%
2021/04/19	3.1	102.16	0	0.00	103.00	3.1	4,728	0.07%
2021/04/16	2	102.50	6	102.08	102.00	-4	4,702	-0.09%
2021/04/15	0	0.00	0.4	100.50	101.50	-0.4	4,770	-0.01%
2021/04/13	0.1	99.90	1	100.48	100.00	-0.9	4,773	-0.02%
2021/04/12	2	96.90	6	98.00	98.20	-4	4,721	-0.08%
2021/04/09	4.2	97.53	1	97.50	98.00	3.2	4,717	0.07%
2021/04/08	0	0.00	6	98.23	98.20	-6	4,801	-0.12%
2021/04/07	2	96.80	0	0.00	98.00	2	4,883	0.04%
2021/04/06	1	97.60	0	0.00	97.40	1	4,853	0.02%
2021/04/01	5	96.62	0	0.00	96.70	5	4,850	0.10%
2021/03/30	2	96.10	0	0.00	96.60	2	4,785	0.04%
2021/03/25	0.1	95.70	0	0.00	95.60	0.1	4,729	0.00%
2021/03/23	0	0.00	1	96.30	96.10	-1	4,734	-0.02%
2021/03/22	1	94.60	0	0.00	96.30	1	4,813	0.02%
2021/03/19	0	0.00	1	96.90	95.80	-1	4,833	-0.02%
2021/03/18	0.2	98.60	4	99.25	98.20	-3.8	4,728	-0.08%
2021/03/17	2.1	98.40	0	0.00	98.20	2.1	4,719	0.04%
2021/03/16	2	99.30	0	0.00	100.50	2	4,676	0.04%
2021/03/12	0	0.00	1	100.50	101.50	-1	4,724	-0.02%
2021/03/11	1.3	102.05	3	102.83	103.00	-1.7	4,729	-0.04%
2021/03/09	0.1	101.50	0	0.00	101.50	0.1	4,752	0.00%
2021/03/05	0.1	99.40	0	0.00	99.00	0.1	4,688	0.00%
2021/03/04	1.1	99.94	0	0.00	99.80	1.1	4,785	0.02%
2021/03/03	0	0.00	3	98.60	100.00	-3	4,698	-0.06%
2021/03/02	0	0.00	7	100.00	97.00	-7	4,609	-0.15%
2021/02/26	0	0.00	1	100.50	100.00	-1	4,582	-0.02%
2021/02/25	1	103.00	2	102.75	102.50	-1	4,480	-0.02%
2021/02/24	0	0.00	2	100.50	100.50	-2	4,501	-0.04%
2021/02/22	0	0.00	1	98.50	98.20	-1	4,384	-0.02%
2021/02/19	0	0.00	1	96.70	97.00	-1	4,437	-0.02%
2021/02/17	4	92.38	3	96.23	95.80	1	4,480	0.02%
2021/02/03	1	91.00	2	91.50	91.70	-1	4,752	-0.02%
2021/01/28	2	91.70	0	0.00	91.40	2	4,781	0.04%
2021/01/20	1	95.50	0	0.00	95.20	1	4,716	0.02%
2021/01/19	0	0.00	0.1	97.90	99.20	-0.1	4,621	0.00%
2021/01/14	1	102.00	1	101.00	102.00	0	4,552	0.00%
2021/01/11	14	102.71	0	0.00	102.00	14	4,454	0.31%
2021/01/08	0.1	103.50	2	101.50	104.00	-1.9	4,413	-0.04%
2021/01/07	0	0.00	11	100.27	100.00	-11	4,316	-0.25%
2021/01/05	1	98.50	0	0.00	99.20	1	4,211	0.02%
2021/01/04	1	98.20	0	0.00	100.00	1	4,175	0.02%
2020/12/31	2	99.75	4	100.08	99.80	-2	4,124	-0.05%
2020/12/30	1	97.30	1	98.10	98.50	0	4,049	0.00%
2020/12/29	0	0.00	1	94.90	95.40	-1	3,967	-0.03%
2020/12/28	0	0.00	3	95.17	95.40	-3	3,990	-0.08%
2020/12/25	1	94.50	3	94.07	94.20	-2	3,954	-0.05%
2020/12/24	0	0.00	2	93.70	94.50	-2	3,950	-0.05%
2020/12/23	0	0.00	4	93.35	93.40	-4	3,950	-0.10%
2020/12/21	0	0.00	4	95.00	94.90	-4	4,034	-0.10%
2020/12/18	0	0.00	1	94.50	92.80	-1	4,011	-0.02%
2020/12/15	1	92.70	0	0.00	93.00	1	3,999	0.03%
2020/12/09	0	0.00	5	94.80	94.30	-5	3,919	-0.13%
2020/12/08	1	92.50	0	0.00	92.90	1	3,882	0.03%
2020/12/07	5	94.06	1	94.50	93.90	4	3,852	0.10%
2020/12/04	2	95.00	0	0.00	94.90	2	3,821	0.05%
2020/12/03	1	93.10	1	93.10	92.80	0	3,754	0.00%
2020/12/01	2	91.55	1	92.60	92.70	1	3,733	0.03%
2020/11/30	0	0.00	1	92.70	90.50	-1	3,718	-0.03%
2020/11/27	0	0.00	1	94.00	94.50	-1	3,575	-0.03%
2020/11/25	2	96.15	0	0.00	95.20	2	3,579	0.06%
2020/11/24	1	95.50	5	95.20	94.80	-4	3,530	-0.11%
2020/11/19	0	0.00	1	93.80	94.00	-1	3,345	-0.03%
2020/11/17	2	92.05	2	92.35	92.50	0	3,214	0.00%
2020/11/16	1	92.10	2	91.95	92.20	-1	3,162	-0.03%
2020/11/13	0	0.00	3.5	91.38	92.20	-3.5	3,104	-0.11%
2020/11/12	1	90.50	0	0.00	92.20	1	3,047	0.03%
2020/11/11	0	0.00	5	91.12	92.20	-5	2,894	-0.17%
2020/11/10	15	85.73	19	85.64	86.00	-4	2,579	-0.16%
2020/11/09	0	0.00	1	82.10	81.90	-1	2,379	-0.04%
2020/10/28	1	80.60	0	0.00	80.40	1	2,430	0.04%
2020/10/26	1	81.50	0	0.00	81.40	1	2,454	0.04%
2020/10/15	0	0.00	2	81.30	81.10	-2	2,637	-0.08%
2020/10/13	0	0.00	1	81.00	82.00	-1	2,621	-0.04%
2020/10/12	1	81.40	2	82.10	81.90	-1	2,657	-0.04%
2020/10/07	1	81.50	0	0.00	81.90	1	2,798	0.04%
2020/10/06	0.2	81.50	0	0.00	81.50	0.2	2,792	0.01%
2020/09/30	0	0.00	1	80.60	80.00	-1	2,773	-0.04%
2020/09/28	0	0.00	2	80.30	80.60	-2	2,806	-0.07%
2020/09/24	6	79.67	1	80.30	79.40	5	2,845	0.18%
2020/09/22	1	81.80	0	0.00	82.00	1	2,745	0.04%
2020/09/21	2	84.80	0	0.00	84.80	2	2,721	0.07%
2020/09/18	1	85.00	2	85.00	84.80	-1	2,743	-0.04%
2020/09/07	1	81.70	0	0.00	81.60	1	3,179	0.03%
2020/09/02	2	80.60	0	0.00	81.00	2	3,341	0.06%
2020/09/01	3	80.77	0	0.00	81.00	3	3,380	0.09%
2020/08/31	3	82.87	2	82.70	82.00	1	3,417	0.03%
2020/08/28	0	0.00	4	83.00	83.20	-4	3,461	-0.12%
2020/08/27	0.2	83.00	0	0.00	83.00	0.2	3,599	0.01%
2020/08/26	1	83.30	0	0.00	83.10	1	3,641	0.03%
2020/08/19	2	84.80	0	0.00	83.80	2	3,964	0.05%
2020/08/07	10	83.00	0	0.00	82.20	10	4,511	0.22%
2020/08/06	2	83.10	3	82.63	82.70	-1	4,526	-0.02%
2020/08/03	2	80.10	0	0.00	80.00	2	4,767	0.04%
2020/07/31	1	81.50	0	0.00	81.50	1	4,813	0.02%
2020/07/28	1	82.00	10	82.00	82.10	-9	4,944	-0.18%
2020/07/27	2	84.30	0	0.00	83.50	2	5,030	0.04%
2020/07/24	1	84.10	0	0.00	84.70	1	5,097	0.02%
2020/07/23	2	85.25	0	0.00	85.20	2	5,099	0.04%
2020/07/22	0	0.00	1	86.40	87.00	-1	5,144	-0.02%
2020/07/20	4	85.55	0	0.00	86.00	4	5,155	0.08%
2020/07/16	0	0.00	1	85.80	85.80	-1	5,248	-0.02%
2020/07/15	3	84.13	0	0.00	84.30	3	5,233	0.06%
2020/07/14	4	85.55	0	0.00	85.10	4	5,164	0.08%
2020/07/13	1	86.60	0	0.00	87.40	1	5,152	0.02%
2020/07/10	2	86.75	0	0.00	86.70	2	5,175	0.04%
2020/07/09	1	88.00	0	0.00	88.20	1	5,182	0.02%
2020/07/08	0	0.00	1	88.90	88.70	-1	5,191	-0.02%
2020/07/07	1	89.00	0	0.00	88.90	1	5,187	0.02%
2020/07/06	0	0.00	5	90.18	89.60	-5	5,209	-0.10%
2020/07/03	0	0.00	1	90.20	88.90	-1	5,218	-0.02%
2020/06/30	5	88.58	0	0.00	88.50	5	5,394	0.09%
2020/06/29	1	87.50	0	0.00	88.20	1	5,446	0.02%
2020/06/23	0	0.00	1	89.00	89.30	-1	5,466	-0.02%
2020/06/19	1	88.00	0	0.00	88.10	1	5,508	0.02%
2020/06/17	2	88.95	1	89.30	89.20	1	5,502	0.02%
2020/06/16	0	0.00	1	91.40	90.80	-1	5,523	-0.02%
2020/06/15	1	90.30	0	0.00	90.00	1	5,539	0.02%
2020/06/12	4	90.28	0	0.00	91.00	4	5,590	0.07%
2020/06/11	0	0.00	3	93.30	93.00	-3	5,589	-0.05%
2020/06/10	1	96.70	0	0.00	96.30	1	5,601	0.02%
2020/06/09	0	0.00	2	95.35	96.00	-2	5,715	-0.03%
2020/06/08	1	95.00	0	0.00	95.00	1	5,742	0.02%
2020/06/05	2	94.50	0	0.00	94.30	2	5,746	0.03%
2020/06/04	0	0.00	1	93.30	93.50	-1	5,756	-0.02%
2020/06/03	5	92.36	6	92.30	93.50	-1	5,836	-0.02%
2020/06/02	3	90.00	0	0.00	90.30	3	5,725	0.05%
2020/06/01	0	0.00	1	89.90	89.90	-1	5,703	-0.02%
2020/05/29	1	87.80	0	0.00	87.70	1	5,668	0.02%
2020/05/26	1	89.40	3	89.93	89.60	-2	5,526	-0.04%
2020/05/25	2	88.50	0	0.00	89.00	2	5,519	0.04%
2020/05/20	2	91.75	0	0.00	91.00	2	5,376	0.04%
2020/05/19	1	92.20	7	93.04	92.10	-6	5,330	-0.11%
2020/05/18	1	89.40	4	89.48	89.30	-3	5,156	-0.06%
2020/05/15	0	0.00	1	87.20	86.40	-1	5,048	-0.02%
2020/05/14	1	86.70	2	86.55	86.70	-1	4,980	-0.02%
2020/05/13	1	85.20	1	86.70	87.60	0	4,926	0.00%
2020/05/12	1	86.50	3	87.20	86.50	-2	4,915	-0.04%
2020/05/11	2	89.15	1	89.70	88.90	1	4,855	0.02%
2020/05/08	3	86.27	5	87.44	88.30	-2	4,817	-0.04%
2020/05/07	3	84.27	2	85.80	84.40	1	4,702	0.02%
2020/05/06	1	85.50	0	0.00	85.00	1	4,632	0.02%
2020/05/05	1	87.00	2	86.65	86.00	-1	4,607	-0.02%
2020/05/04	2	86.35	1	86.60	86.40	1	4,591	0.02%
2020/04/30	3	86.47	1	89.70	89.70	2	4,527	0.04%
2020/04/29	3	83.00	0	0.00	83.70	3	4,467	0.07%
2020/04/28	1	81.40	1	81.50	81.30	0	4,428	0.00%
2020/04/23	0	0.00	3	80.40	80.80	-3	4,434	-0.07%
2020/04/22	6	78.17	1	78.30	80.00	5	4,418	0.11%
2020/04/21	26	79.88	0	0.00	79.50	26	4,444	0.58%
2020/04/17	1	82.70	2	84.20	82.60	-1	4,426	-0.02%
2020/04/16	13	81.36	1	82.00	82.10	12	4,400	0.27%
2020/04/15	1	82.00	2	83.15	82.90	-1	4,404	-0.02%
2020/04/14	2	81.55	3	81.97	82.00	-1	4,444	-0.02%
2020/04/13	1	81.30	0	0.00	81.10	1	4,477	0.02%
2020/04/07	1	80.50	0	0.00	81.50	1	4,617	0.02%
2020/04/06	2	79.55	6	80.35	80.40	-4	4,580	-0.09%
2020/04/01	5	78.92	0	0.00	78.00	5	4,506	0.11%
2020/03/31	2	81.15	0	0.00	81.40	2	4,445	0.04%
2020/03/25	0	0.00	11	79.15	78.50	-11	4,305	-0.26%
2020/03/24	0	0.00	3	77.60	77.40	-3	4,250	-0.07%
2020/03/20	2	71.00	1	71.00	71.50	1	4,210	0.02%
2020/03/19	1	66.70	1	67.20	67.30	0	4,136	0.00%
2020/03/18	1	68.40	3	68.63	68.20	-2	4,051	-0.05%
2020/03/17	2	68.10	4.1	68.89	69.40	-2.1	3,971	-0.05%
2020/03/16	3	70.10	2	70.20	70.00	1	3,891	0.03%
2020/03/13	3	71.00	0	0.00	72.90	3	3,781	0.08%
2020/03/12	5	77.96	0	0.00	77.10	5	3,611	0.14%
2020/03/11	1	81.10	0	0.00	80.70	1	3,532	0.03%
2020/03/10	16	81.56	14	80.35	81.60	2	3,480	0.06%
2020/03/09	4	83.45	1	83.00	82.90	3	3,412	0.09%
2020/03/06	1	86.60	0	0.00	87.10	1	3,284	0.03%
2020/03/04	0	0.00	4	88.33	88.10	-4	3,284	-0.12%
2020/03/03	0	0.00	1	86.10	86.40	-1	3,257	-0.03%
2020/03/02	3	84.83	0	0.00	85.00	3	3,238	0.09%
2020/02/26	0	0.00	1	87.00	87.00	-1	3,329	-0.03%
2020/02/25	1	87.60	0	0.00	87.60	1	3,314	0.03%
2020/02/24	1	88.10	0	0.00	88.00	1	3,326	0.03%
2020/02/21	1	89.50	0	0.00	89.00	1	3,327	0.03%
2020/02/20	2	89.95	0	0.00	89.60	2	3,329	0.06%
2020/02/18	1	89.20	0	0.00	89.10	1	3,341	0.03%
2020/02/14	1	89.50	0	0.00	89.70	1	3,377	0.03%
2020/02/13	0	0.00	7	90.50	89.80	-7	3,385	-0.21%
2020/02/12	10	90.00	0	0.00	90.10	10	3,376	0.30%
2020/02/11	6	89.50	0	0.00	88.80	6	3,354	0.18%
2020/02/10	1	89.50	0	0.00	89.50	1	3,313	0.03%
2020/02/05	1	87.10	1	87.30	87.00	0	3,286	0.00%
2020/01/30	1	90.00	0	0.00	89.90	1	3,089	0.03%
2020/01/20	0	0.00	1	96.80	96.90	-1	2,990	-0.03%
2020/01/15	1	96.00	0	0.00	96.00	1	2,991	0.03%
2020/01/14	1	96.50	0	0.00	96.80	1	2,938	0.03%
2020/01/08	1	103.50	0	0.00	99.80	1	2,869	0.03%
2020/01/07	0	0.00	302	100.17	100.00	-302	2,791	-10.82%	大賣/鉅額交易
2020/01/06	11	102.64	12	102.67	102.00	-1	2,759	-0.04%
2020/01/03	1	100.50	2	99.50	101.00	-1	2,655	-0.04%
2019/12/26	1	97.00	0	0.00	96.90	1	2,565	0.04%
2019/12/24	1	98.50	0	0.00	98.20	1	2,586	0.04%
2019/12/23	2	98.05	1	98.20	98.50	1	2,590	0.04%
2019/12/18	0	0.00	1	97.50	98.00	-1	2,553	-0.04%
2019/12/13	1	96.60	1	96.40	96.00	0	2,614	0.00%
2019/12/05	1	95.30	0	0.00	95.40	1	2,909	0.03%
2019/12/04	1	95.30	0	0.00	95.60	1	2,905	0.03%
2019/12/03	1	95.60	500	95.50	95.40	-499	2,913	-17.13%	大賣/鉅額交易
2019/12/02	1	95.60	0	0.00	96.00	1	2,899	0.03%
2019/11/28	2	96.85	0	0.00	97.00	2	2,849	0.07%
2019/11/26	1	97.50	0	0.00	96.90	1	2,877	0.03%
2019/11/19	0	0.00	5	96.50	96.30	-5	2,757	-0.18%
2019/11/05	0	0.00	3	98.50	98.90	-3	2,932	-0.10%
2019/11/01	1	97.00	0	0.00	97.50	1	2,939	0.03%
2019/10/31	2	97.15	0	0.00	96.90	2	2,951	0.07%
2019/10/22	1	97.50	0	0.00	97.50	1	2,891	0.03%
2019/09/26	0	0.00	2	99.70	98.60	-2	2,717	-0.07%
2019/09/24	0	0.00	2	100.00	101.50	-2	2,731	-0.07%
2019/09/23	1	100.50	0	0.00	100.00	1	2,744	0.04%
2019/09/19	0	0.00	1	100.50	99.70	-1	2,744	-0.04%
2019/09/18	2	99.70	0	0.00	101.50	2	2,754	0.07%
2019/09/17	0	0.00	1	105.00	102.00	-1	2,673	-0.04%
2019/09/16	11	103.45	5	105.20	104.00	6	2,643	0.23%
2019/09/11	1	97.70	0	0.00	96.50	1	2,603	0.04%
2019/09/05	1	96.90	1	98.20	97.50	0	2,629	0.00%
2019/09/03	0	0.00	1	96.70	96.10	-1	2,612	-0.04%
2019/08/29	1	94.90	0	0.00	94.90	1	2,607	0.04%
2019/08/28	1	95.20	0	0.00	95.00	1	2,603	0.04%
2019/08/20	1	97.80	0	0.00	97.80	1	2,605	0.04%
2019/08/19	1	99.00	0	0.00	98.10	1	2,597	0.04%
2019/08/16	0	0.00	1	97.50	98.80	-1	2,581	-0.04%
2019/08/15	2	95.95	0	0.00	95.20	2	2,525	0.08%
2019/08/14	1	100.00	0	0.00	99.00	1	2,536	0.04%
2019/08/13	1	98.20	1	99.50	99.00	0	2,572	0.00%
2019/08/07	3	100.83	0	0.00	101.00	3	2,651	0.11%
2019/08/06	0	0.00	1	102.50	102.00	-1	2,640	-0.04%
2019/08/01	1	105.50	0	0.00	105.00	1	2,712	0.04%
2019/07/29	0	0.00	3	107.00	107.50	-3	2,753	-0.11%
2019/07/26	0	107.00	0	0.00	106.50	0	2,754	0.00%
2019/07/24	1	106.00	0	0.00	106.00	1	2,762	0.04%
2019/07/10	0	0.00	1	107.50	107.00	-1	2,730	-0.04%
2019/07/08	1	106.00	0	0.00	106.50	1	2,730	0.04%
2019/07/05	1	107.00	0	0.00	107.00	1	2,751	0.04%
2019/06/25	1	111.00	0	0.00	111.50	1	2,690	0.04%
2019/06/20	2	111.00	0	0.00	111.00	2	2,592	0.08%
2019/06/17	1	116.00	0	0.00	115.50	1	2,355	0.04%
2019/06/13	2	114.50	0	0.00	114.00	2	2,304	0.09%
2019/05/23	2	115.50	2	115.00	116.00	0	2,383	0.00%
2019/05/16	0	0.00	6	111.50	111.00	-6	2,373	-0.25%
2019/05/15	1	109.50	1	110.00	109.00	0	2,415	0.00%
2019/05/10	200	107.69	0	0.00	106.50	200	2,396	8.35%	大買/鉅額交易
2019/05/09	4	107.38	0	0.00	107.00	4	2,377	0.17%
2019/05/08	300	110.92	1	110.00	110.50	299	2,322	12.87%	大買/鉅額交易
2019/05/03	100	115.00	0	0.00	115.50	100	2,289	4.37%
2019/04/29	1	114.50	0	0.00	115.00	1	2,315	0.04%
2019/04/16	0	0.00	0.2	114.00	114.50	-0.2	2,539	-0.01%
2019/04/15	1	113.50	0	0.00	113.50	1	2,542	0.04%
2019/03/27	0.4	114.50	0	0.00	114.00	0.4	2,603	0.02%
2019/03/15	0	0.00	3	112.67	116.00	-3	2,614	-0.11%
2019/03/12	0	0.00	16	115.16	115.00	-16	2,541	-0.63%
2019/03/06	0	0.00	4	117.75	117.50	-4	2,718	-0.15%
2019/02/22	1	115.50	0	0.00	115.00	1	2,763	0.04%
2019/02/20	0	0.00	2	116.00	116.00	-2	2,730	-0.07%
2019/02/19	2	116.50	0	0.00	115.00	2	2,757	0.07%
2019/02/18	2	116.00	1	116.50	115.50	1	2,783	0.04%
2019/02/15	2	113.00	0	0.00	112.00	2	2,832	0.07%
2019/02/14	7.2	111.24	3	112.17	112.00	4.2	2,831	0.15%
2019/02/13	5	109.00	0	0.00	108.50	5	2,785	0.18%
2019/01/29	400	108.48	0	0.00	108.50	400	2,715	14.73%	大買/鉅額交易
2019/01/28	10	109.00	0	0.00	110.00	10	2,708	0.37%
2019/01/25	1	107.50	1	109.00	108.50	0	2,724	0.00%
2019/01/24	3	108.00	0	0.00	107.50	3	2,733	0.11%
2019/01/14	0	0.00	1	110.50	109.50	-1	2,865	-0.03%
2019/01/09	50	111.10	6	110.58	114.00	44	2,909	1.51%
2019/01/08	1	107.00	0	0.00	107.50	1	2,870	0.03%
2019/01/07	0	0.00	1	107.50	109.00	-1	2,856	-0.04%
2019/01/04	397	103.76	3	103.50	104.50	394	2,890	13.63%	大買/鉅額交易
2019/01/03	146	102.82	0	0.00	104.00	146	3,004	4.86%	大買/鉅額交易
2019/01/02	1	104.50	0	0.00	103.00	1	3,032	0.03%
2018/12/28	0	0.00	6	109.25	109.00	-6	3,084	-0.19%
2018/12/27	2	107.50	2	107.00	109.50	0	3,187	0.00%
2018/12/24	5	105.40	0	0.00	104.50	5	3,444	0.15%
2018/12/21	1	108.50	0	0.00	109.00	1	3,505	0.03%
2018/12/11	250	112.49	0	0.00	112.00	250	3,783	6.61%	大買/鉅額交易
2018/12/10	309	112.90	0	0.00	113.00	309	3,810	8.11%	大買/鉅額交易
2018/12/07	250	112.30	0	0.00	113.00	250	3,871	6.46%	大買/鉅額交易
2018/12/06	200	111.11	0	0.00	110.50	200	3,898	5.13%	大買/鉅額交易
2018/12/04	5	112.70	0	0.00	112.50	5	3,860	0.13%
2018/12/03	800	115.37	1	115.50	115.50	799	3,826	20.88%	大買/鉅額交易
2018/11/30	0	0.00	3	112.17	111.50	-3	3,797	-0.08%
2018/11/29	1	112.00	1	115.00	111.00	0	3,737	0.00%
2018/11/27	200	112.53	0	0.00	113.00	200	3,647	5.48%	大買/鉅額交易
2018/11/26	2	112.25	0	0.00	112.50	2	3,655	0.05%
2018/11/21	6	112.00	0	0.00	112.00	6	3,608	0.17%
2018/11/20	1	115.50	0	0.00	115.00	1	3,588	0.03%
2018/11/19	0	0.00	1	113.50	115.00	-1	3,587	-0.03%
2018/11/16	1	111.50	0	0.00	112.00	1	3,581	0.03%
2018/11/14	4	111.75	0	0.00	111.00	4	3,512	0.11%
2018/11/08	1	120.50	0	0.00	119.50	1	3,365	0.03%
2018/10/25	0	0.00	1	121.50	122.00	-1	3,177	-0.03%
2018/10/23	1	120.00	0	0.00	120.50	1	3,138	0.03%
2018/10/22	0	0.00	3	122.50	123.00	-3	3,113	-0.10%
2018/10/19	1	121.00	0	0.00	119.50	1	3,112	0.03%
2018/10/18	0	0.00	4	121.50	123.00	-4	3,075	-0.13%
2018/10/17	2	124.75	1	124.00	123.00	1	3,036	0.03%
2018/10/16	1	125.50	1	126.50	125.50	0	2,991	0.00%
2018/10/15	2	124.00	0	0.00	123.00	2	2,931	0.07%
2018/10/12	2	126.25	5	126.20	127.00	-3	2,874	-0.10%
2018/10/11	3	125.67	1	128.00	126.50	2	2,835	0.07%
2018/10/09	8	134.75	0	0.00	135.00	8	2,692	0.30%
2018/10/05	1	135.50	0	0.00	132.50	1	2,557	0.04%
2018/09/27	0	0.00	2	147.00	148.00	-2	2,123	-0.09%
2018/09/26	2	143.75	0	0.00	146.00	2	2,139	0.09%
2018/09/11	6	124.50	0	0.00	125.50	6	2,028	0.30%
2018/08/13	1	119.50	0	0.00	119.50	1	2,461	0.04%
2018/08/10	0	0.00	1	120.00	120.50	-1	2,495	-0.04%
2018/08/03	0	0.00	1	119.00	121.00	-1	2,692	-0.04%
2018/07/31	0	0.00	1	120.00	120.50	-1	2,739	-0.04%
2018/07/30	1	118.50	0	0.00	119.00	1	2,713	0.04%
2018/07/11	0	0.00	200	118.35	119.00	-200	2,830	-7.07%	大賣/鉅額交易
2018/07/05	300	118.06	21	117.50	119.00	279	2,833	9.85%	大買/鉅額交易
2018/07/04	11	115.50	0	0.00	115.50	11	2,793	0.39%
2018/06/29	10	122.50	0	0.00	122.50	10	2,608	0.38%
2018/06/28	0	0.00	2	122.00	121.00	-2	2,560	-0.08%
2018/06/20	0	0.00	1	121.00	121.00	-1	2,697	-0.04%
2018/06/19	2	118.50	0	0.00	118.50	2	2,760	0.07%
2018/06/07	1	123.00	0	0.00	124.50	1	3,037	0.03%
2018/05/23	1	123.00	0	0.00	122.00	1	2,795	0.04%
2018/05/22	0	0.00	2	126.50	125.00	-2	2,793	-0.07%
2018/05/16	0	0.00	1	123.50	123.50	-1	2,897	-0.03%
2018/05/14	1	127.00	0	0.00	125.50	1	3,060	0.03%
2018/05/11	0	0.00	50	125.94	125.50	-50	3,090	-1.62%
2018/05/10	2	123.50	0	0.00	123.00	2	3,071	0.07%
2018/05/08	0	0.00	2	121.00	121.50	-2	3,059	-0.07%
2018/05/04	1	118.50	0	0.00	118.00	1	3,071	0.03%
2018/05/03	1	119.00	0	0.00	118.50	1	3,095	0.03%
2018/05/02	0	0.00	122	120.89	120.00	-122	3,121	-3.91%	大賣/鉅額交易
2018/04/25	1	117.00	0	0.00	120.50	1	3,175	0.03%
2018/04/20	1	119.50	0	0.00	119.50	1	3,280	0.03%
2018/04/10	0	0.00	250	117.72	117.50	-250	3,589	-6.96%	大賣/鉅額交易
2018/03/28	0	0.00	1	118.50	118.50	-1	3,739	-0.03%
2018/03/27	0	0.00	6	119.00	119.50	-6	3,752	-0.16%
2018/03/26	0	0.00	2	118.00	118.50	-2	3,735	-0.05%
2018/03/23	7	115.43	45	116.42	117.50	-38	3,725	-1.02%
2018/03/22	46	116.50	1	116.50	116.50	45	3,602	1.25%
2018/03/21	1	106.00	0	0.00	106.00	1	3,532	0.03%
2018/03/15	0	0.00	2	116.50	117.00	-2	3,278	-0.06%
2018/03/14	0	0.00	2	116.50	117.50	-2	3,290	-0.06%
2018/03/13	0.1	117.50	0	0.00	117.50	0.1	3,270	0.00%
2018/03/12	2	116.00	0	0.00	116.00	2	3,262	0.06%
2018/03/02	0	0.00	48	112.10	112.50	-48	3,473	-1.38%
2018/03/01	0	0.00	631	114.78	114.50	-631	3,455	-18.26%	大賣/鉅額交易
2018/02/27	0	0.00	51	117.64	117.00	-51	3,416	-1.49%
2018/02/26	0	0.00	50	118.00	118.00	-50	3,385	-1.48%
2018/02/21	0.1	115.50	210	114.82	115.50	-210	3,367	-6.23%	大賣/鉅額交易
2018/02/12	70	113.93	10	113.50	111.50	60	3,318	1.81%
2018/02/09	173	114.55	72	114.03	116.00	101	3,273	3.09%	大買/鉅額交易
2018/02/07	173	118.78	60	118.18	116.00	113	3,197	3.53%	大買/鉅額交易
2018/02/06	23	113.11	20	113.48	113.00	3	3,076	0.10%
2018/02/05	14	118.86	16	119.19	119.50	-2	2,989	-0.07%
2018/02/02	20	121.70	504	121.58	120.50	-484	2,921	-16.57%	大賣/鉅額交易
2018/02/01	17	124.00	17	124.50	124.50	0	2,911	0.00%
2018/01/31	2	120.50	4	123.00	124.00	-2	2,901	-0.07%
2018/01/30	2	124.00	0	0.00	124.00	2	2,865	0.07%
2018/01/29	0	0.00	2	125.25	126.50	-2	2,852	-0.07%
2018/01/22	10	119.20	8	119.50	120.50	2	2,718	0.07%
2018/01/18	1	121.00	0	0.00	120.50	1	2,663	0.04%
2018/01/17	3	121.50	8	120.00	120.00	-5	2,637	-0.19%
2018/01/15	2	119.00	3	119.67	120.00	-1	2,557	-0.04%
2018/01/12	10	119.00	10	119.50	120.00	0	2,664	0.00%
2018/01/09	36	119.50	36	119.83	120.50	0	2,596	0.00%
2018/01/08	6	120.17	6	120.50	122.00	0	2,523	0.00%
2018/01/05	24	119.00	24	119.50	120.00	0	2,479	0.00%
2018/01/04	6	117.17	6	117.50	119.00	0	2,477	0.00%
2018/01/03	0	0.00	4	116.00	117.50	-4	2,465	-0.16%
2018/01/02	4	115.00	0	0.00	115.00	4	2,433	0.16%