台化 (1326)-凱基-大直券商分點個股進出

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
56.1
漲跌
▲0.4
漲幅
+0.72%
成交量
6,610張
產業
上市塑膠類股
979人加入追蹤

立即追蹤
本地時間:14:30

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

台化 (1326)籌碼相關－凱基-大直券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-大直券商分點個股進出
凱基-大直券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	56.10	0	0.00	56.10	1	4,479	0.02%
2024/05/02	0	0.00	150	55.42	55.70	-150	4,396	-3.41%	大賣/鉅額交易
2024/04/30	0	0.00	50	55.33	55.50	-50	4,408	-1.13%
2024/04/29	5	55.00	1	55.40	55.80	4	4,363	0.09%
2024/04/26	0	54.00	50	53.90	53.90	-50	4,319	-1.16%
2024/04/23	5	55.20	0	0.00	54.90	5	4,502	0.11%
2024/04/22	0	0.00	2	54.75	55.10	-2	4,746	-0.04%
2024/04/19	1	52.50	2	52.80	52.40	-1	4,638	-0.02%
2024/04/17	1	53.60	0	0.00	53.60	1	4,430	0.02%
2024/04/16	0	0.00	0.1	53.90	53.90	-0.1	4,398	0.00%
2024/04/15	250	55.24	0	0.00	55.00	250	4,305	5.81%	大買/鉅額交易
2024/04/11	2	55.50	0	0.00	55.50	2	4,223	0.05%
2024/04/10	0	0.00	0.1	56.20	56.10	-0.1	4,184	0.00%
2024/04/09	0	55.60	2	55.80	55.90	-2	4,209	-0.05%
2024/04/08	0	55.10	0	0.00	55.10	0	4,174	0.00%
2024/04/03	1	55.40	0	0.00	55.10	1	4,177	0.02%
2024/04/02	0	55.70	0	0.00	55.90	0	4,157	0.00%
2024/04/01	1	56.10	0	0.00	56.10	1	4,189	0.02%
2024/03/28	0	55.40	0	0.00	54.70	0	4,129	0.00%
2024/03/26	0	0.00	10	55.60	55.60	-10	4,189	-0.24%
2024/03/25	0	54.50	0	0.00	54.60	0	4,165	0.00%
2024/03/21	0	54.66	20.7	54.73	54.90	-20.7	4,159	-0.50%
2024/03/20	1	53.50	10	53.70	53.70	-9	4,202	-0.21%
2024/03/19	1	54.71	0	0.00	54.70	1	4,127	0.02%
2024/03/18	10.1	55.20	0	0.00	55.10	10.1	4,128	0.24%
2024/03/13	1	54.90	0	0.00	54.90	1	4,071	0.02%
2024/03/12	0	0.00	1	55.60	55.70	-1	4,042	-0.02%
2024/03/11	0	55.10	0	0.00	55.30	0	4,054	0.00%
2024/03/07	0	54.70	0	0.00	55.00	0	4,048	0.00%
2024/03/06	0	55.20	0	0.00	55.00	0	3,998	0.00%
2024/03/05	1.1	55.30	12	55.04	55.00	-10.9	4,058	-0.27%
2024/03/04	0	56.10	0	0.00	55.70	0	4,026	0.00%
2024/03/01	0	56.20	0	0.00	56.10	0	4,065	0.00%
2024/02/27	0	0.00	1.5	56.27	56.10	-1.5	3,963	-0.04%
2024/02/26	0	56.40	0	0.00	56.40	0	3,947	0.00%
2024/02/23	0	56.70	1.1	56.70	56.60	-1	3,925	-0.03%
2024/02/22	1.1	57.15	0	0.00	56.80	1.1	3,984	0.03%
2024/02/21	1	57.60	0	0.00	57.40	1	3,980	0.03%
2024/02/20	10	57.90	0	0.00	57.90	10	4,012	0.25%
2024/02/19	1	58.00	0	0.00	58.10	1	4,096	0.02%
2024/02/15	0	56.60	0	0.00	56.50	0	4,172	0.00%
2024/02/05	0	0.00	1	57.00	57.10	-1	4,077	-0.02%
2024/02/02	0	0.00	1	57.80	57.90	-1	4,041	-0.02%
2024/02/01	3	57.37	0	0.00	57.70	3	4,046	0.07%
2024/01/30	0	56.93	0	0.00	56.80	0	4,045	0.00%
2024/01/26	0	0.00	1	57.70	57.70	-1	4,057	-0.02%
2024/01/25	0	56.70	0	0.00	56.60	0	4,031	0.00%
2024/01/22	1.1	55.60	0	0.00	55.60	1.1	4,008	0.03%
2024/01/19	0	56.20	0	0.00	55.90	0	3,970	0.00%
2024/01/18	0	56.00	2	56.00	55.80	-2	3,962	-0.05%
2024/01/17	0	56.30	0.3	56.70	55.80	-0.3	3,929	-0.01%
2024/01/16	5.1	57.14	0	0.00	57.00	5.1	3,771	0.13%
2024/01/15	2	59.80	0	0.00	59.70	2	3,487	0.06%
2024/01/09	0	61.00	0	0.00	60.80	0	3,701	0.00%
2024/01/02	2	62.30	0	0.00	62.30	2	3,797	0.05%
2023/12/29	0	0.00	1	62.80	62.30	-1	3,809	-0.03%
2023/12/22	1	61.30	0	0.00	61.40	1	3,852	0.03%
2023/12/11	0	0.00	4	63.00	63.40	-4	3,781	-0.11%
2023/11/30	0	0.00	30	64.50	64.20	-30	3,725	-0.81%
2023/11/21	0	0.00	3	64.80	65.00	-3	3,766	-0.08%
2023/11/17	40	64.80	0	0.00	64.20	40	3,776	1.06%
2023/11/09	0	0.00	3	63.00	62.80	-3	4,214	-0.07%
2023/11/07	25	63.00	0	0.00	63.20	25	4,223	0.59%
2023/10/12	0	0.00	1	62.50	63.00	-1	3,928	-0.03%
2023/10/04	2.2	60.22	0	0.00	60.20	2.2	3,916	0.06%
2023/09/28	1	61.20	0	0.00	61.50	1	4,040	0.02%
2023/09/27	0.2	61.80	0	0.00	61.70	0.2	4,062	0.00%
2023/09/20	0.1	64.50	1	65.10	64.80	-0.9	4,099	-0.02%
2023/09/19	1	63.90	0	0.00	64.10	1	4,061	0.02%
2023/09/18	0.2	64.30	0	0.00	64.30	0.2	4,046	0.00%
2023/09/15	1	65.40	0	0.00	65.80	1	4,027	0.02%
2023/09/14	0	0.00	2	65.60	66.00	-2	3,921	-0.05%
2023/09/11	0	0.00	2	64.05	64.20	-2	3,882	-0.05%
2023/09/08	2	63.35	0	0.00	63.50	2	3,869	0.05%
2023/09/07	0	0.00	2	63.30	63.40	-2	3,904	-0.05%
2023/09/04	3	64.40	4	63.45	64.40	-1	3,870	-0.03%
2023/09/01	1	62.80	0	0.00	63.30	1	3,851	0.03%
2023/08/31	0	61.50	0	0.00	62.00	0	3,818	0.00%
2023/08/23	5	60.60	0	0.00	60.50	5	3,701	0.14%
2023/08/17	2	61.25	0	0.00	62.00	2	3,448	0.06%
2023/08/16	2	62.10	0	0.00	62.80	2	3,251	0.06%
2023/08/14	0	0.00	1	64.40	64.60	-1	3,138	-0.03%
2023/08/09	0	0.00	2	66.10	66.20	-2	3,171	-0.06%
2023/08/07	1	66.60	0	0.00	66.50	1	3,151	0.03%
2023/08/04	0	0.00	1	66.50	67.00	-1	3,164	-0.03%
2023/07/31	0	0.00	2.7	65.87	65.40	-2.7	3,033	-0.09%
2023/07/27	3	65.40	3	65.40	65.30	0	2,997	0.00%
2023/07/26	1	65.20	0	0.00	65.40	1	3,002	0.03%
2023/07/21	0	64.50	0	0.00	64.10	0	2,980	0.00%
2023/07/19	1	64.40	0	0.00	64.30	1	2,928	0.03%
2023/07/11	1	64.30	0	0.00	64.20	1	2,804	0.04%
2023/07/07	1	63.60	0	0.00	63.70	1	2,762	0.04%
2023/07/06	1	64.50	0	0.00	64.40	1	2,708	0.04%
2023/07/03	2	67.10	0	0.00	67.00	2	2,466	0.08%
2023/06/28	0	0.00	3	67.80	67.60	-3	2,399	-0.13%
2023/06/26	0	0.00	0.5	68.10	67.80	-0.5	2,387	-0.02%
2023/06/20	4	67.83	0	0.00	67.90	4	2,392	0.17%
2023/06/19	3	67.80	0	0.00	67.80	3	2,403	0.12%
2023/06/14	1	68.40	0	0.00	68.40	1	2,396	0.04%
2023/06/13	0	0.00	2	68.85	68.60	-2	2,435	-0.08%
2023/05/12	0	0.00	1	68.00	67.40	-1	2,197	-0.05%
2023/05/11	0	0.00	1	68.00	67.90	-1	2,199	-0.05%
2023/05/08	1	68.60	0	0.00	68.40	1	2,206	0.05%
2023/04/19	3	69.23	0	0.00	69.20	3	2,573	0.12%
2023/04/11	0	0.00	1	70.00	70.00	-1	2,566	-0.04%
2023/03/31	1	69.10	0	0.00	69.10	1	2,542	0.04%
2023/03/29	0	0.00	1	69.50	69.80	-1	2,504	-0.04%
2023/03/24	3	68.73	0	0.00	68.80	3	2,571	0.12%
2023/03/22	1	68.50	0	0.00	68.30	1	2,562	0.04%
2023/03/16	0	0.00	100	67.50	67.50	-100	2,565	-3.90%
2023/03/14	1	68.50	0	0.00	68.40	1	2,550	0.04%
2023/03/10	1	69.60	0	0.00	69.40	1	2,508	0.04%
2023/03/09	2	70.55	0	0.00	70.20	2	2,493	0.08%
2023/03/02	1	70.10	1	70.40	70.40	0	2,654	0.00%
2023/03/01	51	70.79	0	0.00	70.50	51	2,675	1.91%
2023/02/24	51	71.99	0	0.00	71.20	51	2,682	1.90%
2023/02/23	1	72.10	0	0.00	71.90	1	2,671	0.04%
2023/02/20	0	0.00	0	71.80	71.60	0	2,739	0.00%
2023/02/15	1	70.90	0	0.00	71.00	1	2,974	0.03%
2023/02/02	1	71.90	0	0.00	72.00	1	3,065	0.03%
2023/01/30	0	0.00	0.2	73.72	74.00	-0.2	3,078	-0.01%
2023/01/11	5	71.90	0	0.00	71.20	5	3,105	0.16%
2023/01/10	0	0.00	2	72.70	72.50	-2	3,120	-0.06%
2023/01/09	0	0.00	4	72.88	73.50	-4	3,119	-0.13%
2022/12/09	2	71.15	0	0.00	70.90	2	3,604	0.06%
2022/12/08	0	0.00	1	72.30	71.10	-1	3,599	-0.03%
2022/12/07	0	0.00	1	73.90	72.70	-1	3,588	-0.03%
2022/11/25	1	73.70	0	0.00	74.00	1	3,537	0.03%
2022/11/22	1	72.10	2	71.80	72.50	-1	3,524	-0.03%
2022/11/11	1	71.90	0	0.00	72.50	1	3,289	0.03%
2022/11/10	0	0.00	2	70.60	70.80	-2	3,235	-0.06%
2022/11/08	1	70.10	0	0.00	70.10	1	3,200	0.03%
2022/11/02	1	69.30	0	0.00	69.60	1	3,200	0.03%
2022/11/01	5	69.36	2	68.75	69.60	3	3,194	0.09%
2022/10/31	0	0.00	3	67.90	69.50	-3	3,193	-0.09%
2022/10/27	5	68.88	2	68.90	69.00	3	3,216	0.09%
2022/10/26	1	68.70	0	0.00	69.00	1	3,218	0.03%
2022/10/18	0	0.00	2	67.25	68.10	-2	3,103	-0.06%
2022/10/14	3	65.87	0	0.00	65.80	3	3,216	0.09%
2022/10/13	1.1	65.25	1	65.80	65.40	0.1	3,295	0.00%
2022/10/12	1	67.00	3	66.90	66.70	-2	3,340	-0.06%
2022/10/03	0	0.00	1	69.20	68.80	-1	3,777	-0.03%
2022/09/28	0.1	67.00	0	0.00	67.20	0.1	3,856	0.00%
2022/09/26	0	0.00	100	67.30	67.80	-100	3,943	-2.54%
2022/09/23	0	0.00	2	68.10	68.00	-2	3,960	-0.05%
2022/09/06	2	67.70	0	0.00	68.20	2	4,676	0.04%
2022/09/05	1	67.20	0	0.00	67.70	1	4,717	0.02%
2022/08/30	1	68.50	0	0.00	68.40	1	4,812	0.02%
2022/08/29	0	0.00	1	68.70	68.60	-1	4,797	-0.02%
2022/08/24	1	69.50	0	0.00	69.70	1	4,810	0.02%
2022/08/23	1	69.60	0	0.00	69.50	1	5,138	0.02%
2022/08/18	0	0.00	1	70.00	70.10	-1	5,361	-0.02%
2022/08/15	0	0.00	1	70.40	70.50	-1	5,438	-0.02%
2022/08/12	1	69.90	0	0.00	70.00	1	5,487	0.02%
2022/08/02	1	68.60	0	0.00	68.90	1	5,637	0.02%
2022/08/01	0.5	70.90	0	0.00	70.10	0.5	5,604	0.01%
2022/07/25	0	0.00	2	68.60	68.90	-2	5,547	-0.04%
2022/07/20	0.8	67.40	0	0.00	66.80	0.8	5,537	0.01%
2022/07/19	1	66.60	0	0.00	66.50	1	5,517	0.02%
2022/07/14	1	66.00	0	0.00	66.10	1	5,564	0.02%
2022/07/13	1	66.40	0	0.00	66.30	1	5,517	0.02%
2022/07/12	8	65.30	0.1	65.50	64.60	7.9	5,386	0.15%
2022/07/07	1	70.10	0	0.00	70.70	1	5,095	0.02%
2022/06/30	1	75.30	0	0.00	74.70	1	4,919	0.02%
2022/06/29	1	76.30	0	0.00	76.30	1	4,856	0.02%
2022/06/28	1.2	77.38	1	77.70	76.80	0.2	4,802	0.00%
2022/06/27	1	81.70	0	0.00	81.50	1	4,712	0.02%
2022/06/20	4	80.15	0	0.00	80.00	4	4,572	0.09%
2022/06/17	0	0.00	4	81.40	81.30	-4	4,552	-0.09%
2022/06/02	0	0.00	1	81.40	81.70	-1	4,594	-0.02%
2022/05/30	1	81.50	1	81.60	81.70	0	4,399	0.00%
2022/05/27	0	0.00	1	81.00	81.00	-1	4,339	-0.02%
2022/05/25	0	0.00	1	80.10	80.40	-1	4,348	-0.02%
2022/04/29	4	79.60	0	0.00	79.90	4	4,228	0.09%
2022/04/25	0	0.00	1	80.20	80.20	-1	4,143	-0.02%
2022/04/22	1	80.00	0	0.00	81.10	1	4,059	0.02%
2022/04/20	0	0.00	7	79.84	80.00	-7	3,933	-0.18%
2022/04/08	1	78.90	0	0.00	79.30	1	3,790	0.03%
2022/04/01	1	78.80	0	0.00	79.00	1	3,690	0.03%
2022/03/31	1	79.30	0	0.00	79.00	1	3,652	0.03%
2022/03/30	2	78.90	0	0.00	79.00	2	3,613	0.06%
2022/03/16	1	79.00	1	79.30	79.60	0	3,199	0.00%
2022/03/15	5	79.30	0	0.00	79.10	5	3,148	0.16%
2022/03/11	10	79.40	0	0.00	79.20	10	3,137	0.32%
2022/03/08	0	0.00	1	78.70	78.50	-1	2,998	-0.03%
2022/03/04	1	80.80	0	0.00	81.90	1	2,972	0.03%
2022/03/03	0	0.00	1	81.70	82.00	-1	2,961	-0.03%
2022/03/02	0	0.00	2	81.70	81.70	-2	2,999	-0.07%
2022/02/23	0	0.00	1	80.00	80.10	-1	2,778	-0.04%
2022/02/22	1	79.60	0	0.00	79.90	1	2,788	0.04%
2022/02/21	0	0.00	1	80.60	80.70	-1	2,749	-0.04%
2022/02/18	0	0.00	2	80.90	80.60	-2	2,783	-0.07%
2022/02/11	0	0.00	1	80.60	80.60	-1	2,842	-0.04%
2022/02/10	0	0.00	1	80.20	80.70	-1	2,884	-0.03%
2022/02/09	0	0.00	5	80.04	80.40	-5	2,904	-0.17%
2022/01/26	1	78.80	0	0.00	78.80	1	2,914	0.03%
2022/01/25	0	0.00	10	78.40	78.60	-10	2,948	-0.34%
2022/01/21	0.4	79.23	0	0.00	79.20	0.4	2,949	0.01%
2022/01/20	0.1	79.80	0	0.00	79.80	0.1	2,933	0.00%
2022/01/13	1	81.50	1	81.70	81.70	0	3,232	0.00%
2022/01/12	0	0.00	1	81.40	81.40	-1	3,247	-0.03%
2022/01/11	0	0.00	1	81.00	81.20	-1	3,264	-0.03%
2022/01/10	1	80.70	0	0.00	80.90	1	3,253	0.03%
2022/01/06	0	0.00	1	81.00	81.00	-1	3,301	-0.03%
2022/01/03	1	80.70	0	0.00	80.80	1	3,533	0.03%
2021/12/29	1	80.90	0	0.00	81.00	1	3,703	0.03%
2021/12/28	0	0.00	1	80.90	81.00	-1	3,757	-0.03%
2021/12/24	1	80.40	0	0.00	80.40	1	3,881	0.03%
2021/12/21	0	0.00	1	79.60	79.90	-1	4,074	-0.02%
2021/12/15	1	79.40	1	79.40	79.30	0	4,182	0.00%
2021/12/09	1	80.60	0	0.00	80.70	1	4,301	0.02%
2021/11/30	1	79.00	0	0.00	78.10	1	4,272	0.02%
2021/11/26	10	80.00	0	0.00	79.40	10	4,117	0.24%
2021/11/25	1	80.30	0	0.00	80.10	1	4,120	0.02%
2021/11/24	1	80.30	0	0.00	80.30	1	4,148	0.02%
2021/11/23	1	80.20	0	0.00	80.10	1	4,174	0.02%
2021/11/16	1	81.30	0	0.00	81.10	1	4,202	0.02%
2021/11/15	1	81.50	0	0.00	81.30	1	4,246	0.02%
2021/11/08	1	80.60	0	0.00	80.70	1	4,179	0.02%
2021/11/05	2	80.45	0	0.00	80.50	2	4,169	0.05%
2021/11/03	1	80.00	0	0.00	80.40	1	4,186	0.02%
2021/11/01	0.2	80.90	0	0.00	80.70	0.2	4,212	0.01%
2021/10/29	3	80.20	0	0.00	80.50	3	4,206	0.07%
2021/10/28	2	80.60	0	0.00	80.80	2	4,156	0.05%
2021/10/21	1	81.60	0	0.00	82.20	1	4,237	0.02%
2021/10/15	1	82.10	0	0.00	82.90	1	4,123	0.02%
2021/10/12	1	82.40	0	0.00	83.10	1	4,141	0.02%
2021/10/06	0	0.00	2	83.35	83.50	-2	3,963	-0.05%
2021/10/05	0	0.00	1	82.10	82.20	-1	3,899	-0.03%
2021/10/01	0	0.00	0	82.30	82.00	0	3,923	0.00%
2021/09/30	0	0.00	1	83.70	83.90	-1	3,882	-0.03%
2021/09/29	10	83.70	0	83.80	83.50	10	3,875	0.26%
2021/09/28	0	83.30	2	83.85	84.40	-2	3,867	-0.05%
2021/09/22	1	81.30	0	0.00	80.50	1	4,018	0.02%
2021/09/13	1	82.60	0	0.00	82.80	1	3,941	0.03%
2021/09/06	0	0.00	10	82.50	82.20	-10	4,240	-0.24%
2021/09/03	0	0.00	2	82.70	83.00	-2	4,247	-0.05%
2021/08/30	0	0.00	1	83.00	83.90	-1	4,287	-0.02%
2021/08/27	0	0.00	1	82.30	82.50	-1	4,292	-0.02%
2021/08/25	1	81.50	0	0.00	81.60	1	4,448	0.02%
2021/08/23	0	0.00	8	80.30	80.10	-8	4,522	-0.18%
2021/08/20	1	79.10	0	0.00	79.10	1	4,599	0.02%
2021/08/12	8	82.30	0	0.00	82.70	8	4,840	0.17%
2021/08/11	0	0.00	1	82.50	82.70	-1	4,900	-0.02%
2021/08/10	1	82.00	0	0.00	82.00	1	4,936	0.02%
2021/08/05	0	0.00	1	83.00	83.10	-1	5,154	-0.02%
2021/08/04	1	83.10	0	0.00	83.10	1	5,345	0.02%
2021/07/28	10	81.20	0	0.00	81.20	10	5,801	0.17%
2021/07/27	2	80.65	0	0.00	80.60	2	5,853	0.03%
2021/07/22	0	0.00	7	83.84	84.20	-7	5,862	-0.12%
2021/07/21	2	83.20	0	0.00	82.90	2	5,936	0.03%
2021/07/20	2	83.50	0	0.00	83.30	2	5,925	0.03%
2021/07/16	6	85.40	0	0.00	85.70	6	6,017	0.10%
2021/07/15	2	85.25	0	0.00	85.30	2	6,114	0.03%
2021/07/13	2	85.20	1	85.30	85.40	1	6,460	0.02%
2021/07/12	0	0.00	1	85.60	85.00	-1	6,581	-0.02%
2021/07/09	2	84.60	0	0.00	85.10	2	6,707	0.03%
2021/07/07	1	85.70	0	86.30	85.80	1	6,778	0.01%
2021/07/06	0	0.00	1	86.90	86.80	-1	6,876	-0.01%
2021/07/05	4	86.05	4	86.43	86.50	0	6,920	0.00%
2021/07/02	3	86.70	2	87.20	85.10	1	6,888	0.01%
2021/07/01	0	85.30	1	85.40	85.00	-1	6,789	-0.01%
2021/06/30	1	84.70	0	0.00	84.70	1	6,742	0.01%
2021/06/24	1	84.00	0	0.00	84.40	1	6,788	0.01%
2021/06/21	3	82.40	0	82.50	82.80	3	6,806	0.04%
2021/06/18	2	83.65	0	0.00	83.30	2	6,803	0.03%
2021/06/15	1	85.20	0	0.00	85.20	1	6,967	0.01%
2021/06/11	1	85.70	0	0.00	85.80	1	7,030	0.01%
2021/06/09	1	85.40	0	0.00	85.60	1	7,140	0.01%
2021/06/04	1	87.30	0	0.00	87.70	1	7,251	0.01%
2021/06/02	0	0.00	1	88.50	88.90	-1	7,395	-0.01%
2021/06/01	0	0.00	2	86.80	87.20	-2	7,390	-0.03%
2021/05/26	1	84.10	0	85.50	84.50	1	7,760	0.01%
2021/05/25	0	85.70	1	85.80	85.40	-1	7,989	-0.01%
2021/05/24	1	83.70	0	0.00	83.70	1	8,031	0.01%
2021/05/21	1	83.80	0	0.00	84.20	1	8,167	0.01%
2021/05/19	1	83.70	2	83.65	83.70	-1	8,130	-0.01%
2021/05/18	1.1	83.30	0	0.00	83.60	1.1	8,139	0.01%
2021/05/17	1.5	80.60	1	81.00	80.90	0.5	8,238	0.01%
2021/05/14	3	82.40	3	83.07	82.90	0	8,149	0.00%
2021/05/13	1	81.50	2	81.60	81.50	-1	8,098	-0.01%
2021/05/12	1	87.51	3	83.63	83.60	-2	7,984	-0.02%
2021/05/11	1	89.10	0	91.00	89.10	1	7,814	0.01%
2021/05/10	0	0.00	2.1	91.89	91.60	-2.1	7,731	-0.03%
2021/05/07	5	90.68	10	92.30	90.70	-5	7,767	-0.06%
2021/05/06	0	0.00	3.5	92.79	94.00	-3.5	7,655	-0.05%
2021/05/05	0	0.00	5	92.10	91.10	-5	7,561	-0.07%
2021/05/04	2	90.80	0	0.00	89.60	2	7,555	0.03%
2021/05/03	2	90.15	3	90.83	90.30	-1	7,443	-0.01%
2021/04/29	4	91.25	0	0.00	90.90	4	7,436	0.05%
2021/04/28	3	91.53	0	0.00	91.90	3	7,453	0.04%
2021/04/27	10	92.90	0	92.75	93.00	10	7,564	0.13%
2021/04/26	0	92.60	0	0.00	93.00	0	7,511	0.00%
2021/04/23	0	92.60	0	92.80	92.80	0	7,549	0.00%
2021/04/22	0	93.00	1	93.80	93.20	-1	7,563	-0.01%
2021/04/21	0	93.00	1	93.30	93.00	-1	7,472	-0.01%
2021/04/19	0	0.00	14	94.62	95.20	-14	7,363	-0.19%
2021/04/16	1	92.00	11	91.79	92.00	-10	7,156	-0.14%
2021/04/15	0	0.00	7	90.07	90.10	-7	7,145	-0.10%
2021/04/13	1	88.10	1	88.30	88.40	0	7,141	0.00%
2021/04/12	3	88.90	0	0.00	88.60	3	7,135	0.04%
2021/04/09	10	88.30	2	88.50	88.50	8	7,101	0.11%
2021/04/08	0	0.00	1	87.10	87.30	-1	7,170	-0.01%
2021/04/06	0	0.00	1	87.90	87.80	-1	7,439	-0.01%
2021/04/01	1	87.00	0	0.00	87.00	1	7,467	0.01%
2021/03/30	0	0.00	2	87.75	87.70	-2	7,437	-0.03%
2021/03/29	1	87.70	0	0.00	87.90	1	7,428	0.01%
2021/03/26	0	0.00	1	87.40	87.20	-1	7,501	-0.01%
2021/03/25	0	0.00	2	86.05	85.90	-2	7,615	-0.03%
2021/03/24	2	85.30	0	0.00	85.10	2	7,679	0.03%
2021/03/19	2	84.35	0	0.00	84.20	2	7,703	0.03%
2021/03/18	1	87.00	0	0.00	87.00	1	7,486	0.01%
2021/03/17	1	87.00	0	0.00	86.90	1	7,424	0.01%
2021/03/15	2	88.35	0	0.00	88.10	2	7,381	0.03%
2021/03/12	0	0.00	6	88.98	89.50	-6	7,371	-0.08%
2021/03/11	0	0.00	15	89.77	89.00	-15	7,410	-0.20%
2021/03/10	1	88.40	0	0.00	88.80	1	7,383	0.01%
2021/03/08	1	90.00	0	0.00	88.00	1	7,419	0.01%
2021/03/05	0	0.00	2	88.00	87.40	-2	7,304	-0.03%
2021/03/02	0	0.00	7	87.30	86.30	-7	7,311	-0.10%
2021/02/26	2	86.20	0	0.00	86.00	2	7,282	0.03%
2021/02/25	6	88.13	5	87.04	88.60	1	7,071	0.01%
2021/02/23	0	0.00	5	84.50	85.40	-5	6,857	-0.07%
2021/02/22	0	0.00	1	84.10	83.30	-1	6,808	-0.01%
2021/02/19	2	83.05	0	0.00	83.00	2	7,027	0.03%
2021/02/18	0	0.00	1	83.50	83.30	-1	7,111	-0.01%
2021/02/17	3	82.27	5	83.06	83.50	-2	7,264	-0.03%
2021/02/05	1	79.90	0	0.00	79.90	1	7,200	0.01%
2021/02/01	1	78.40	1	78.50	78.10	0	7,932	0.00%
2021/01/29	2	77.70	0	0.00	77.40	2	7,936	0.03%
2021/01/27	1	80.70	0	0.00	80.10	1	7,863	0.01%
2021/01/26	1	80.50	0	0.00	80.50	1	7,891	0.01%
2021/01/25	0	0.00	1	81.10	82.10	-1	7,821	-0.01%
2021/01/22	0	0.00	1	81.20	80.70	-1	7,837	-0.01%
2021/01/21	1	81.10	13	82.11	80.90	-12	7,803	-0.15%
2021/01/20	1	81.10	0	0.00	81.00	1	7,748	0.01%
2021/01/19	1	82.90	1	83.20	83.10	0	7,614	0.00%
2021/01/18	7	82.43	0	0.00	82.10	7	7,650	0.09%
2021/01/14	3	85.57	3	85.30	85.40	0	7,572	0.00%
2021/01/13	1	85.90	1	86.40	85.90	0	7,556	0.00%
2021/01/11	3	85.63	0	0.00	86.30	3	7,482	0.04%
2021/01/08	0	0.00	2	85.80	86.30	-2	7,443	-0.03%
2021/01/07	0	0.00	1	84.00	85.80	-1	7,358	-0.01%
2021/01/06	1	83.60	0	0.00	83.30	1	7,235	0.01%
2021/01/05	4.1	83.73	0	0.00	83.30	4.1	7,177	0.06%
2021/01/04	1	84.00	0	0.00	84.60	1	7,178	0.01%
2020/12/31	2	84.90	7	84.97	84.70	-5	7,087	-0.07%
2020/12/30	1	83.40	0	0.00	84.50	1	6,929	0.01%
2020/12/29	0	0.00	1	81.20	81.40	-1	6,700	-0.01%
2020/12/28	0	0.00	8	80.70	80.80	-8	6,613	-0.12%
2020/12/23	0	0.00	1	79.00	79.10	-1	6,586	-0.02%
2020/12/22	1	80.50	1	81.50	79.70	0	6,595	0.00%
2020/12/21	1	80.10	0	0.00	81.00	1	6,643	0.02%
2020/12/17	1	79.50	0	0.00	79.30	1	6,513	0.02%
2020/12/16	0	0.00	3	79.33	79.80	-3	6,563	-0.05%
2020/12/15	1	77.90	0	0.00	78.30	1	6,848	0.01%
2020/12/11	0	0.00	1	79.60	79.00	-1	6,829	-0.01%
2020/12/09	1	78.80	1	79.20	79.30	0	6,887	0.00%
2020/12/08	1	78.80	0	0.00	79.00	1	6,885	0.01%
2020/12/07	0	0.00	1	80.40	79.70	-1	6,861	-0.01%
2020/12/04	0	0.00	6	80.07	80.10	-6	6,826	-0.09%
2020/12/03	0	0.00	33	78.59	79.60	-33	6,858	-0.48%
2020/12/02	0	0.00	10	79.00	78.90	-10	6,854	-0.15%
2020/12/01	0	0.00	8	78.34	78.90	-8	6,817	-0.12%
2020/11/30	2	78.25	18	79.36	77.00	-16	6,774	-0.24%
2020/11/27	2	78.85	0.1	79.00	79.00	1.9	6,534	0.03%
2020/11/25	0	0.00	8.1	79.90	79.30	-8.1	6,603	-0.12%
2020/11/24	2	79.15	9	79.76	78.90	-7	6,564	-0.11%
2020/11/23	0	0.00	2	79.95	80.00	-2	6,491	-0.03%
2020/11/19	0	0.00	1	80.00	79.80	-1	6,351	-0.02%
2020/11/18	0	0.00	4	79.55	79.40	-4	6,255	-0.06%
2020/11/17	0	0.00	2	77.95	78.00	-2	6,029	-0.03%
2020/11/16	1	77.70	1	78.10	77.80	0	5,975	0.00%
2020/11/12	2	76.80	14	76.56	76.90	-12	5,729	-0.21%
2020/11/11	3	75.47	12.1	76.85	78.00	-9.1	5,629	-0.16%
2020/11/10	0	0.00	10	73.98	74.20	-10	5,280	-0.19%
2020/11/09	0	0.00	1	71.90	71.90	-1	5,044	-0.02%
2020/11/06	0	0.00	12	71.03	71.20	-12	5,015	-0.24%
2020/11/05	0	0.00	2	70.95	71.30	-2	5,065	-0.04%
2020/11/04	2	71.05	0	0.00	71.00	2	5,072	0.04%
2020/11/03	0	0.00	2	70.40	70.40	-2	5,047	-0.04%
2020/10/29	1	69.10	0	0.00	68.70	1	5,060	0.02%
2020/10/27	0	0.00	1	70.50	70.30	-1	5,170	-0.02%
2020/10/26	0	0.00	4	70.28	70.30	-4	5,183	-0.08%
2020/10/19	0	0.00	1	69.20	69.00	-1	5,406	-0.02%
2020/10/16	0	0.00	1	69.90	69.00	-1	5,415	-0.02%
2020/10/15	0	0.00	1	69.00	69.40	-1	5,422	-0.02%
2020/10/13	1	67.00	0	0.00	69.30	1	5,404	0.02%
2020/10/12	1	69.50	0	0.00	70.00	1	5,398	0.02%
2020/10/06	0	0.00	1	69.00	69.40	-1	5,437	-0.02%
2020/09/30	1	67.80	0	0.00	67.70	1	5,557	0.02%
2020/09/29	0	0.00	2	67.70	67.80	-2	5,596	-0.04%
2020/09/28	1	67.60	0	0.00	67.50	1	5,668	0.02%
2020/09/25	1	66.90	0	0.00	67.50	1	5,700	0.02%
2020/09/24	3	66.97	0	0.00	66.80	3	5,685	0.05%
2020/09/23	1	68.10	0	0.00	68.00	1	5,564	0.02%
2020/09/22	1.4	68.70	0	0.00	68.30	1.4	5,702	0.02%
2020/09/21	1	70.50	0	0.00	70.20	1	5,821	0.02%
2020/09/18	0	0.00	1	70.30	69.70	-1	5,952	-0.02%
2020/09/10	1	69.40	0	0.00	69.20	1	6,133	0.02%
2020/09/09	1	69.50	22	69.90	69.80	-21	6,183	-0.34%
2020/09/08	22	70.64	2	70.65	70.60	20	6,248	0.32%
2020/09/07	0	0.00	1	69.00	69.00	-1	6,211	-0.02%
2020/09/04	0	0.00	4	67.93	67.70	-4	6,281	-0.06%
2020/08/31	3	68.67	0	0.00	67.80	3	6,544	0.05%
2020/08/27	2	69.50	0	0.00	69.50	2	6,597	0.03%
2020/08/25	1	70.40	0	0.00	69.80	1	6,630	0.02%
2020/08/21	0	0.00	1	70.00	70.00	-1	6,793	-0.01%
2020/08/20	0.1	70.00	0	0.00	69.30	0.1	6,776	0.00%
2020/08/17	0	0.00	1	71.90	72.30	-1	6,891	-0.01%
2020/08/13	0	0.00	1	71.10	71.40	-1	6,919	-0.01%
2020/08/11	3	71.10	0	0.00	71.00	3	6,991	0.04%
2020/08/10	1.4	70.48	3	70.60	70.70	-1.7	6,966	-0.02%
2020/08/07	0.1	69.40	0	0.00	69.10	0.1	6,985	0.00%
2020/08/06	0.1	68.80	0	0.00	68.60	0.1	6,972	0.00%
2020/08/05	0	0.00	1	68.10	68.20	-1	7,000	-0.01%
2020/08/04	1	66.80	0	0.00	67.00	1	7,059	0.01%
2020/08/03	10.1	66.90	2	66.60	66.60	8.1	7,102	0.11%
2020/07/31	1	67.50	0	0.00	67.40	1	7,062	0.01%
2020/07/30	2	67.80	0	0.00	67.80	2	7,082	0.03%
2020/07/28	4	67.45	1	67.60	67.50	3	7,182	0.04%
2020/07/27	7	69.34	0.1	68.80	68.40	7	7,270	0.10%
2020/07/24	0.1	70.20	0	0.00	69.80	0.1	7,267	0.00%
2020/07/23	0	0.00	0	70.90	70.60	0	7,237	0.00%
2020/07/16	9	71.70	0	0.00	71.60	9	7,558	0.12%
2020/07/15	3	70.97	2	71.30	71.40	1	7,591	0.01%
2020/07/10	1	71.10	0.3	71.30	71.00	0.7	7,723	0.01%
2020/07/09	0	0.00	1	72.10	72.00	-1	7,708	-0.01%
2020/07/08	1	72.30	0	0.00	72.30	1	7,694	0.01%
2020/07/07	20	72.90	4	72.83	72.70	16	7,688	0.21%
2020/07/03	0	0.00	3	73.40	73.40	-3	7,705	-0.04%
2020/07/02	1	73.10	0	0.00	72.80	1	7,801	0.01%
2020/07/01	1	72.90	0	0.00	72.50	1	7,861	0.01%
2020/06/29	3	75.00	1	74.90	75.00	2	7,660	0.03%
2020/06/24	5	75.50	0	0.00	75.50	5	7,519	0.07%
2020/06/22	3	74.33	0	0.00	74.10	3	7,347	0.04%
2020/06/19	15	73.17	0	0.00	73.10	15	7,323	0.20%
2020/06/17	1	74.20	0	0.00	73.90	1	7,346	0.01%
2020/06/15	4.3	73.64	2	73.60	73.20	2.3	7,730	0.03%
2020/06/12	2.1	73.88	1	73.80	74.20	1.1	7,939	0.01%
2020/06/11	3	76.00	0	0.00	75.30	3	8,074	0.04%
2020/06/10	1	76.80	0	0.00	77.10	1	8,114	0.01%
2020/06/09	1	76.90	1	76.80	77.00	0	8,344	0.00%
2020/06/05	0	0.00	5	75.38	75.60	-5	8,369	-0.06%
2020/06/04	2	75.15	5	75.10	75.10	-3	8,403	-0.04%
2020/06/03	0	0.00	1	73.80	74.90	-1	8,517	-0.01%
2020/06/01	1	72.50	1	73.30	72.50	0	8,458	0.00%
2020/05/29	0	0.00	1	71.90	72.00	-1	8,442	-0.01%
2020/05/26	1	73.40	2	73.25	72.70	-1	8,444	-0.01%
2020/05/25	3	71.83	1	71.40	71.90	2	8,529	0.02%
2020/05/22	1	72.50	0	0.00	72.20	1	8,514	0.01%
2020/05/21	1	73.60	1	73.40	73.70	0	8,494	0.00%
2020/05/19	1	73.30	0	0.00	73.20	1	8,431	0.01%
2020/05/18	1	72.40	0	0.00	72.10	1	8,353	0.01%
2020/05/15	0	0.00	2	72.30	72.30	-2	8,326	-0.02%
2020/05/14	1	72.70	0.1	72.80	72.60	1	8,281	0.01%
2020/05/12	6	73.70	6	73.40	73.40	0	8,200	0.00%
2020/05/11	2	74.75	0	0.00	74.70	2	8,123	0.02%
2020/05/08	2	73.60	1	73.70	73.70	1	8,029	0.01%
2020/05/07	4	72.85	0	0.00	72.80	4	7,971	0.05%
2020/05/06	101.1	72.80	0	0.00	72.60	101.1	7,925	1.27%	大買/鉅額交易
2020/05/05	4	72.98	0	0.00	72.80	4	7,947	0.05%
2020/05/04	4	73.00	1	73.50	72.90	3	7,968	0.04%
2020/04/30	8	74.61	7	75.83	75.90	1	7,851	0.01%
2020/04/28	1	70.20	0	0.00	70.40	1	7,663	0.01%
2020/04/27	8	69.79	0	0.00	70.20	8	7,813	0.10%
2020/04/24	2	68.30	0	0.00	68.30	2	7,728	0.03%
2020/04/23	1	68.50	0	0.00	68.70	1	7,685	0.01%
2020/04/22	1	68.50	0	0.00	68.30	1	7,579	0.01%
2020/04/21	1	68.60	0	0.00	68.90	1	7,531	0.01%
2020/04/17	2	72.00	0	0.00	71.10	2	7,388	0.03%
2020/04/16	1	70.80	0	0.00	70.80	1	7,322	0.01%
2020/04/15	1	71.80	6	72.00	72.00	-5	7,231	-0.07%
2020/04/14	0	0.00	4	71.50	71.40	-4	7,200	-0.06%
2020/04/10	1	70.70	0	0.00	71.00	1	7,172	0.01%
2020/04/09	1	70.60	1	71.30	70.60	0	7,144	0.00%
2020/04/08	2	70.40	0	0.00	70.90	2	7,095	0.03%
2020/04/07	0	0.00	1	69.30	69.90	-1	7,022	-0.01%
2020/04/01	1	66.40	0	0.00	66.20	1	6,876	0.01%
2020/03/31	0	0.00	1	67.10	67.00	-1	6,789	-0.01%
2020/03/30	10	67.90	0	0.00	67.70	10	6,689	0.15%
2020/03/27	1	68.90	3	68.20	68.00	-2	6,622	-0.03%
2020/03/26	0	0.00	4	68.60	68.50	-4	6,591	-0.06%
2020/03/25	0	0.00	5	68.38	68.50	-5	6,632	-0.08%
2020/03/24	1	65.80	3	65.50	65.20	-2	6,555	-0.03%
2020/03/23	0	0.00	14	62.00	62.00	-14	6,519	-0.21%
2020/03/20	1	60.00	0	0.00	65.10	1	6,384	0.02%
2020/03/19	0	0.00	1	59.00	59.30	-1	6,141	-0.02%
2020/03/18	12	62.18	0	0.00	61.70	12	5,924	0.20%
2020/03/17	61	66.20	49.1	65.82	66.20	11.9	5,653	0.21%
2020/03/16	133	69.20	143	69.51	69.20	-10	5,448	-0.18%	大買/大賣/
2020/03/13	8	69.61	6	69.60	72.30	2	5,261	0.04%
2020/03/12	2	75.00	0	0.00	75.10	2	4,944	0.04%
2020/03/11	3	77.57	1	78.00	77.50	2	4,766	0.04%
2020/03/10	5	76.98	0	0.00	77.60	5	4,705	0.11%
2020/03/09	18	77.97	3	78.53	77.70	15	4,600	0.33%
2020/03/04	0	0.00	3	81.77	81.80	-3	4,328	-0.07%
2020/03/03	11	81.04	0	0.00	80.80	11	4,312	0.26%
2020/03/02	11	81.22	0	0.00	81.00	11	4,251	0.26%
2020/02/27	7	81.10	0	0.00	82.20	7	4,352	0.16%
2020/02/26	7	81.43	0	0.00	81.20	7	4,295	0.16%
2020/02/25	0	0.00	0.5	83.00	82.60	-0.5	4,166	-0.01%
2020/02/24	1	83.60	0	0.00	83.10	1	4,121	0.02%
2020/02/20	1	84.50	0	0.00	84.40	1	4,128	0.02%
2020/02/17	3	85.10	0	0.00	84.70	3	4,134	0.07%
2020/02/12	1	84.30	20	84.25	84.90	-19	4,204	-0.45%
2020/02/10	3	83.90	0	0.00	83.90	3	4,240	0.07%
2020/02/06	2	83.50	1	84.50	84.30	1	4,328	0.02%
2020/02/05	2	82.80	0	0.00	82.50	2	4,278	0.05%
2020/02/04	13	83.70	0	0.00	83.50	13	4,207	0.31%
2020/01/31	1	85.00	0	0.00	84.90	1	4,171	0.02%
2020/01/30	20	85.24	1	85.10	84.70	19	4,124	0.46%
2020/01/20	7	88.46	4	88.50	88.20	3	3,939	0.08%
2020/01/17	0	0.00	1	87.80	88.00	-1	3,937	-0.03%
2020/01/16	2	87.05	0	0.00	87.20	2	3,966	0.05%
2020/01/14	5	87.50	0	0.00	87.90	5	4,011	0.12%
2020/01/13	1	87.40	0	0.00	87.50	1	3,995	0.03%
2020/01/09	0.3	87.50	0	0.00	87.20	0.3	4,019	0.01%
2020/01/08	4	86.83	0	0.00	86.60	4	4,066	0.10%
2020/01/07	4	87.58	0	0.00	87.40	4	4,027	0.10%
2020/01/06	22	89.18	1	88.90	88.50	21	4,002	0.52%
2020/01/03	1	88.40	0	0.00	88.60	1	4,008	0.02%
2020/01/02	1	87.70	0	0.00	87.70	1	4,006	0.02%
2019/12/31	1	88.30	0	0.00	87.50	1	3,986	0.03%
2019/12/30	2	88.40	0	0.00	88.00	2	3,985	0.05%
2019/12/27	11	88.70	1	89.10	89.10	10	3,972	0.25%
2019/12/25	1	88.60	0	0.00	88.90	1	4,035	0.02%
2019/12/24	1	88.90	0	0.00	89.00	1	4,071	0.02%
2019/12/23	2	88.90	0	0.00	89.40	2	4,086	0.05%
2019/12/20	0.3	88.90	0	0.00	88.90	0.3	4,095	0.01%
2019/12/18	2	88.10	0	0.00	88.30	2	4,047	0.05%
2019/12/17	0	0.00	2	87.85	88.20	-2	4,054	-0.05%
2019/12/16	2	87.40	0	0.00	87.10	2	4,019	0.05%
2019/12/13	2	87.20	0	0.00	86.90	2	4,059	0.05%
2019/12/09	0	0.00	10	86.60	86.50	-10	4,258	-0.23%
2019/12/05	1	87.00	0	0.00	86.60	1	4,293	0.02%
2019/12/02	10	87.00	0	0.00	87.00	10	4,392	0.23%
2019/11/26	0	0.00	1	88.40	88.10	-1	4,463	-0.02%
2019/11/22	2	87.00	0	0.00	87.40	2	4,417	0.05%
2019/11/19	2	87.00	0	0.00	87.00	2	4,468	0.04%
2019/11/18	7	87.23	0	0.00	87.40	7	4,468	0.16%
2019/11/12	3	87.70	0	0.00	87.70	3	4,637	0.06%
2019/11/11	4	87.55	0	0.00	87.50	4	4,695	0.09%
2019/11/07	1	89.00	2	89.70	89.40	-1	4,875	-0.02%
2019/11/06	0	0.00	1	89.60	89.90	-1	4,961	-0.02%
2019/11/05	1	91.40	2	91.15	90.70	-1	5,016	-0.02%
2019/11/04	3	89.20	0	0.00	90.10	3	5,109	0.06%
2019/10/31	5	89.40	0	0.00	88.60	5	5,291	0.09%
2019/10/24	104	89.40	5	89.08	89.40	99	5,507	1.80%	大買/
2019/10/17	3	87.80	0	0.00	87.90	3	5,523	0.05%
2019/10/16	3	87.93	0	0.00	88.00	3	5,509	0.05%
2019/10/15	1	88.00	0	0.00	88.20	1	5,509	0.02%
2019/10/14	0	0.00	2	87.60	88.00	-2	5,531	-0.04%
2019/10/09	4	86.53	0	0.00	86.40	4	5,572	0.07%
2019/10/08	3	87.60	2	87.95	87.90	1	5,587	0.02%
2019/09/27	1	87.10	0	0.00	86.70	1	5,779	0.02%
2019/09/26	6	88.05	0	0.00	87.80	6	5,789	0.10%
2019/09/25	1	88.00	0	0.00	88.30	1	5,841	0.02%
2019/09/24	1	88.60	0	0.00	88.80	1	5,871	0.02%
2019/09/20	2	89.75	0	0.00	90.50	2	5,912	0.03%
2019/09/19	1	89.50	0	0.00	89.80	1	6,077	0.02%
2019/09/17	1	90.40	12	91.90	90.10	-11	6,305	-0.17%
2019/09/16	12	92.30	11	91.56	91.50	1	6,405	0.02%
2019/09/12	0	0.00	1	89.30	89.20	-1	6,316	-0.02%
2019/09/11	1	88.80	0	0.00	88.50	1	6,368	0.02%
2019/09/09	2	88.50	6	88.67	88.40	-4	6,387	-0.06%
2019/09/05	10	88.30	1	88.80	89.50	9	6,414	0.14%
2019/09/03	1	87.40	0	0.00	86.80	1	6,397	0.02%
2019/09/02	1	87.50	0	0.00	87.50	1	6,379	0.02%
2019/08/30	0	0.00	5	87.34	88.10	-5	6,415	-0.08%
2019/08/29	0	0.00	5	85.80	85.90	-5	6,386	-0.08%
2019/08/28	1	85.10	0	0.00	85.10	1	6,440	0.02%
2019/08/27	3	85.53	1	86.00	85.50	2	6,463	0.03%
2019/08/26	1	85.50	0	0.00	85.60	1	6,367	0.02%
2019/08/23	2	86.70	0	0.00	87.00	2	6,314	0.03%
2019/08/22	6	86.90	0	0.00	86.70	6	6,301	0.10%
2019/08/19	5	86.52	0	0.00	86.20	5	6,358	0.08%
2019/08/16	0	0.00	1	86.20	86.20	-1	6,343	-0.02%
2019/08/15	3	85.40	0	0.00	85.30	3	6,293	0.05%
2019/08/14	1	87.40	0	0.00	86.50	1	6,295	0.02%
2019/08/13	1	86.30	0	0.00	86.30	1	6,275	0.02%
2019/08/12	10	87.20	0	0.00	86.10	10	6,185	0.16%
2019/08/08	0	0.00	3	88.60	88.60	-3	6,104	-0.05%
2019/08/07	3	89.50	0	0.00	89.10	3	6,045	0.05%
2019/08/06	1	89.10	0	0.00	89.20	1	6,044	0.02%
2019/08/05	1	90.60	0	0.00	90.60	1	5,914	0.02%
2019/08/02	6	91.82	0	0.00	92.00	6	5,867	0.10%
2019/08/01	6	94.02	0	0.00	93.90	6	5,898	0.10%
2019/07/30	1	95.10	0	0.00	95.10	1	5,894	0.02%
2019/07/26	1	96.00	0	0.00	96.00	1	5,840	0.02%
2019/07/25	1	96.10	0	0.00	96.10	1	5,895	0.02%
2019/07/23	1	96.60	0	0.00	96.40	1	5,916	0.02%
2019/07/18	1	96.80	0	0.00	96.80	1	5,985	0.02%
2019/07/17	1	97.10	0	0.00	97.10	1	6,011	0.02%
2019/07/16	111	97.80	0	0.00	97.90	111	5,962	1.86%	大買/鉅額交易
2019/07/15	1	97.80	0	0.00	97.80	1	5,970	0.02%
2019/07/12	101	98.55	0	0.00	98.40	101	5,959	1.69%	大買/鉅額交易
2019/07/11	1	98.30	0	0.00	98.30	1	5,994	0.02%
2019/07/09	101	98.50	0	0.00	98.50	101	6,002	1.68%	大買/鉅額交易
2019/07/08	12	98.87	0	0.00	99.00	12	6,010	0.20%
2019/07/05	0	0.00	7	100.00	100.00	-7	5,972	-0.12%
2019/07/04	12	100.08	0	0.00	100.00	12	5,979	0.20%
2019/07/03	102	100.25	0	0.00	100.50	102	6,028	1.69%	大買/鉅額交易
2019/07/02	1	101.50	0	0.00	100.50	1	6,120	0.02%
2019/06/26	1	102.50	1	102.50	102.00	0	5,990	0.00%
2019/05/29	0	0.00	3	107.00	106.50	-3	5,294	-0.06%
2019/05/21	3	107.00	0	0.00	107.50	3	5,525	0.05%
2019/05/16	0	0.00	10	106.50	106.00	-10	5,658	-0.18%
2019/05/14	10	106.50	0	0.00	106.00	10	5,765	0.17%
2019/04/30	0	0.00	1	111.00	111.00	-1	5,499	-0.02%
2019/04/17	5	107.50	0.1	108.50	108.50	4.9	5,755	0.09%
2019/04/16	5	108.00	0	0.00	108.50	5	5,816	0.09%
2019/04/11	1	109.50	0	0.00	110.00	1	5,783	0.02%
2019/04/08	0	0.00	11	108.55	109.00	-11	5,761	-0.19%
2019/03/26	11	109.45	0	0.00	109.00	11	5,566	0.20%
2019/03/25	1	109.00	0	108.50	108.50	1	5,579	0.02%
2019/03/20	9	108.00	0	0.00	108.50	9	5,556	0.16%
2019/03/06	0	0.00	1	108.00	107.50	-1	5,667	-0.02%
2019/02/26	1	106.50	0	0.00	106.00	1	5,632	0.02%
2019/02/22	1	106.00	0	0.00	106.00	1	5,556	0.02%
2019/02/14	0	0.00	0.1	104.00	104.00	-0.1	5,278	0.00%
2019/01/16	0	0.00	0.2	105.50	105.50	-0.2	5,351	0.00%
2019/01/08	0	0.00	229	107.00	107.00	-229	5,197	-4.41%	大賣/鉅額交易
2019/01/07	0	0.00	1	103.00	104.50	-1	5,151	-0.02%
2019/01/03	100	99.85	0	0.00	100.00	100	5,549	1.80%
2019/01/02	11	100.00	0	0.00	99.70	11	5,581	0.20%
2018/12/27	0	0.00	5	102.90	102.50	-5	5,677	-0.09%
2018/12/25	3	99.80	0	0.00	101.50	3	5,835	0.05%
2018/12/24	21	102.64	0	0.00	103.00	21	5,903	0.36%
2018/12/22	20	105.00	0	0.00	105.00	20	5,925	0.34%
2018/12/21	50	105.50	0	0.00	105.00	50	6,115	0.82%
2018/12/17	0	0.00	1	105.50	105.50	-1	6,825	-0.01%
2018/12/14	1	104.50	0	0.00	105.00	1	6,931	0.01%
2018/12/12	0	0.00	1	106.00	105.50	-1	7,026	-0.01%
2018/12/07	1	105.50	0	0.00	105.50	1	7,206	0.01%
2018/11/28	7	102.36	0	0.00	104.50	7	7,174	0.10%
2018/11/13	54	106.42	1	106.50	106.50	53	7,294	0.73%
2018/10/31	0	0.00	1	110.00	112.00	-1	7,132	-0.01%
2018/10/26	2	107.00	0	0.00	107.50	2	7,158	0.03%
2018/10/25	1	109.00	0	0.00	107.50	1	7,129	0.01%
2018/10/23	1	111.00	0	0.00	113.00	1	7,021	0.01%
2018/10/11	2	115.00	1	116.50	114.00	1	6,817	0.01%
2018/10/01	1	127.00	0	0.00	128.50	1	6,351	0.02%
2018/09/25	7	128.00	7	126.00	126.50	0	6,583	0.00%
2018/09/21	1	126.00	105	127.99	128.00	-104	6,626	-1.57%	大賣/鉅額交易
2018/09/05	3	120.00	0	0.00	120.00	3	7,372	0.04%
2018/09/04	3	120.00	1	121.00	121.50	2	7,404	0.03%
2018/08/29	0	0.00	3	121.50	122.00	-3	7,451	-0.04%
2018/08/27	0	0.00	1.1	123.47	123.50	-1.1	7,587	-0.01%
2018/08/24	9	122.78	8	121.69	121.50	1	7,653	0.01%
2018/08/21	1	118.00	0	0.00	119.00	1	8,502	0.01%
2018/08/13	4	117.00	1	118.50	117.00	3	8,774	0.03%
2018/08/08	1	120.00	0	0.00	121.00	1	9,091	0.01%
2018/08/03	0	0.00	1	118.50	118.50	-1	9,339	-0.01%
2018/08/02	0	0.00	1	118.00	118.00	-1	9,444	-0.01%
2018/07/31	0.1	120.00	0	0.00	120.50	0.1	9,434	0.00%
2018/07/19	1.2	113.42	0	0.00	113.00	1.2	9,442	0.01%
2018/07/18	1.2	113.50	0	0.00	113.50	1.2	9,486	0.01%
2018/07/16	0.4	114.50	0	0.00	114.50	0.4	9,494	0.00%
2018/07/12	0.2	114.00	0	0.00	114.00	0.2	9,584	0.00%
2018/07/10	9	116.33	9	114.61	114.50	0	9,629	0.00%
2018/07/09	11	116.00	12	115.42	115.50	-1	9,664	-0.01%
2018/07/05	1	116.00	0	0.00	116.50	1	9,554	0.01%
2018/07/03	1	125.00	1	123.50	124.00	0	9,268	0.00%
2018/07/02	0	0.00	4	122.50	123.50	-4	9,094	-0.04%
2018/06/29	0	0.00	101	120.00	121.50	-101	8,965	-1.13%	大賣/鉅額交易
2018/06/28	0	0.00	1	118.50	117.50	-1	8,658	-0.01%
2018/06/26	2	118.50	2	118.25	118.00	0	8,530	0.00%
2018/06/14	1	114.00	0	0.00	113.50	1	7,897	0.01%
2018/06/13	3	115.00	0	0.00	115.50	3	7,828	0.04%
2018/05/31	1	117.00	0	0.00	115.00	1	7,713	0.01%
2018/05/29	0	0.00	1	116.50	117.50	-1	6,911	-0.01%
2018/05/21	0	0.00	1	118.00	118.00	-1	7,032	-0.01%
2018/05/18	0	0.00	1	118.00	117.50	-1	7,107	-0.01%
2018/05/17	0	0.00	2	118.00	117.50	-2	7,177	-0.03%
2018/05/16	1	114.00	0	0.00	115.50	1	7,113	0.01%
2018/05/11	1	114.00	1	112.00	114.50	0	7,367	0.00%
2018/05/08	0	0.00	1	111.00	111.00	-1	7,251	-0.01%
2018/04/26	1	107.50	0	0.00	108.50	1	7,538	0.01%
2018/04/23	5	108.50	0	0.00	108.00	5	7,520	0.07%
2018/04/20	1	108.50	0	0.00	109.00	1	7,488	0.01%
2018/04/19	0	0.00	1	110.00	109.50	-1	7,464	-0.01%
2018/04/17	1	108.00	0	0.00	108.00	1	7,577	0.01%
2018/04/13	1	110.00	0	0.00	110.00	1	7,875	0.01%
2018/04/11	2	110.25	0	0.00	111.50	2	7,953	0.03%
2018/04/02	1	108.50	0	0.00	107.50	1	8,313	0.01%
2018/03/21	0	0.00	1	110.50	111.00	-1	8,354	-0.01%
2018/03/20	2	111.00	2	110.00	110.50	0	8,425	0.00%
2018/03/19	0	0.00	1	110.00	109.50	-1	8,439	-0.01%
2018/03/12	0	0.00	1	108.00	107.50	-1	8,214	-0.01%
2018/03/01	1	105.50	1	105.50	106.00	0	8,329	0.00%
2018/02/09	1	105.00	0	0.00	105.50	1	7,663	0.01%
2018/02/07	0	0.00	1	108.50	107.50	-1	7,433	-0.01%
2018/02/05	1	105.00	0	0.00	107.50	1	6,991	0.01%
2018/01/30	0	0.00	1	112.50	109.50	-1	6,615	-0.02%
2018/01/25	1	109.50	0	0.00	109.00	1	6,219	0.02%
2018/01/11	2	109.00	0	0.00	109.00	2	5,631	0.04%
2018/01/10	1	111.00	3	109.17	108.00	-2	5,523	-0.04%
2018/01/09	0	0.00	2	108.50	110.00	-2	5,373	-0.04%
2018/01/04	1	103.50	1	103.50	104.50	0	4,931	0.00%
2018/01/02	1	102.00	0	0.00	103.50	1	4,709	0.02%