臻鼎-KY (4958)-大展券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
120.5
漲跌
▼0.5
漲幅
-0.41%
成交量
2,779張
產業
上市電子零組件類股
1010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

臻鼎-KY (4958)籌碼相關－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/05/28	0	0.00	1	120.00	120.50	-1	8,831	-0.01%
2024/05/27	3	121.17	0	0.00	121.00	3	8,855	0.03%
2024/05/24	0	0.00	4	119.25	120.00	-4	8,838	-0.05%
2024/05/22	1	116.00	5	116.00	116.00	-4	8,726	-0.05%
2024/05/21	0	0.00	1	116.00	116.50	-1	8,690	-0.01%
2024/05/20	0	0.00	1	119.50	119.50	-1	8,665	-0.01%
2024/05/17	0	0.00	3	119.00	118.50	-3	8,651	-0.03%
2024/05/13	0	0.00	5	121.50	122.00	-5	8,375	-0.06%
2024/05/10	0	0.00	1	120.00	120.00	-1	8,310	-0.01%
2024/04/30	0	0.00	4	116.50	116.00	-4	7,926	-0.05%
2024/04/24	1	117.00	0	0.00	117.00	1	7,880	0.01%
2024/04/23	0	0.00	1	115.00	113.50	-1	7,862	-0.01%
2024/04/22	0	0.00	1	114.00	113.00	-1	7,861	-0.01%
2024/04/19	0	0.00	2	112.50	112.00	-2	7,771	-0.03%
2024/04/16	0	0.00	2	112.50	112.50	-2	7,462	-0.03%
2024/04/15	3	114.83	0	0.00	115.50	3	7,425	0.04%
2024/04/12	1	116.00	0.1	118.00	117.50	0.9	7,300	0.01%
2024/04/11	3	118.50	0	0.00	117.50	3	7,228	0.04%
2024/04/10	7	120.50	2	120.25	119.00	5	7,158	0.07%
2024/04/09	6	123.25	1.2	122.75	123.50	4.8	6,937	0.07%
2024/04/08	0	0.00	143.2	122.82	125.50	-143.2	6,753	-2.12%	大賣/鉅額交易
2024/04/03	39.2	130.45	6	131.33	129.50	33.2	6,495	0.51%
2024/04/02	11	129.18	44.1	128.58	132.00	-33.1	6,231	-0.53%
2024/04/01	146	129.02	8.7	126.75	126.50	137.3	5,618	2.44%	大買/鉅額交易
2024/03/29	3.1	125.61	5	125.10	125.00	-1.9	5,180	-0.04%
2024/03/28	7.4	122.32	3	122.50	125.00	4.4	4,894	0.09%
2024/03/27	8	110.00	8	111.50	115.50	0	4,312	0.00%
2024/03/25	0	0.00	7	113.50	112.50	-7	4,272	-0.16%
2024/03/22	0	0.00	8	113.44	115.00	-8	4,250	-0.19%
2024/03/21	14	111.54	1	111.00	113.00	13	4,138	0.31%
2024/03/19	0	0.00	3	105.00	107.50	-3	3,883	-0.08%
2024/03/18	2	106.00	6	104.50	106.50	-4	3,824	-0.10%
2024/03/15	7	108.50	6	107.50	106.50	1	3,816	0.03%
2024/03/13	10	107.80	6	108.42	108.00	4	3,525	0.11%
2024/03/12	0	0.00	3	103.67	104.00	-3	3,237	-0.09%
2024/03/06	1	100.00	0	0.00	100.50	1	3,141	0.03%
2024/02/29	0.1	99.30	0	0.00	100.50	0.1	3,169	0.00%
2024/02/15	0	0.00	2	99.35	99.00	-2	3,230	-0.06%
2024/02/05	1.1	98.14	0	0.00	98.50	1.1	3,221	0.03%
2024/02/02	2	99.30	0	0.00	99.40	2	3,208	0.06%
2024/01/29	0	0.00	0.2	101.00	101.50	-0.2	3,251	-0.01%
2024/01/26	1.3	101.65	0	0.00	102.00	1.3	3,265	0.04%
2024/01/23	0	0.00	3	102.33	102.50	-3	3,281	-0.09%
2024/01/18	3	99.50	0	0.00	99.80	3	3,256	0.09%
2024/01/10	2	103.50	2	104.50	103.00	0	3,203	0.00%
2024/01/09	4	104.50	0	0.00	106.50	4	3,190	0.13%
2024/01/08	0	0.00	21	108.50	109.00	-21	3,130	-0.67%
2023/12/20	0	0.00	3	107.00	107.00	-3	2,736	-0.11%
2023/12/19	0	0.00	1	107.50	107.50	-1	2,663	-0.04%
2023/12/15	2	107.00	0	0.00	106.50	2	2,605	0.08%
2023/12/12	1	106.00	3	106.00	106.50	-2	2,649	-0.08%
2023/11/17	6	104.00	0	0.00	104.50	6	2,436	0.25%
2023/11/13	0.5	103.50	0	0.00	103.00	0.5	2,410	0.02%
2023/11/09	0.5	103.50	0	0.00	103.50	0.5	2,446	0.02%
2023/11/07	0	0.00	1	101.50	101.50	-1	2,506	-0.04%
2023/10/26	0	97.00	0	0.00	95.90	0	2,636	0.00%
2023/10/06	0.1	98.10	0	0.00	98.50	0.1	2,681	0.00%
2023/10/03	0.1	98.50	0	0.00	98.40	0.1	2,670	0.00%
2023/10/02	0.1	99.70	0	0.00	99.80	0.1	2,677	0.00%
2023/09/12	0	0.00	1	97.10	98.60	-1	2,858	-0.03%
2023/08/22	1	95.60	0	0.00	95.70	1	3,122	0.03%
2023/08/11	1	97.00	0	0.00	96.00	1	3,207	0.03%
2023/08/10	1.1	98.76	0	0.00	98.50	1.1	3,205	0.03%
2023/08/09	0.1	105.50	0	0.00	105.00	0.1	3,023	0.00%
2023/08/02	1	104.50	0	0.00	104.50	1	3,288	0.03%
2023/07/31	0.2	106.00	0	0.00	105.00	0.2	3,257	0.00%
2023/07/17	1	106.50	0	0.00	107.00	1	3,287	0.03%
2023/07/14	0	0.00	9	105.50	106.00	-9	3,297	-0.27%
2023/07/12	2	105.00	0	0.00	105.50	2	3,284	0.06%
2023/07/07	0	0.00	1	104.50	105.00	-1	3,358	-0.03%
2023/07/04	0	0.00	2	106.25	106.00	-2	3,379	-0.06%
2023/07/03	0	0.00	2	106.00	105.50	-2	3,398	-0.06%
2023/06/30	1	105.00	1	105.50	105.00	0	3,463	0.00%
2023/06/29	1.1	105.09	0	0.00	104.50	1.1	3,496	0.03%
2023/06/28	2	105.75	0	0.00	105.50	2	3,482	0.06%
2023/06/27	2	106.50	0	0.00	106.00	2	3,486	0.06%
2023/06/26	0	0.00	2	107.00	109.00	-2	3,484	-0.06%
2023/06/21	1	105.50	3	106.83	106.50	-2	3,468	-0.06%
2023/06/19	4	106.50	0	0.00	106.50	4	3,475	0.12%
2023/06/14	0	0.00	3	108.00	108.00	-3	3,531	-0.08%
2023/06/12	1	107.00	0	0.00	107.50	1	3,679	0.03%
2023/06/02	9	114.89	0	0.00	114.50	9	4,132	0.22%
2023/05/31	2	115.00	10	115.00	116.00	-8	4,098	-0.20%
2023/05/30	5	115.50	0	0.00	115.50	5	4,056	0.12%
2023/05/29	5	114.50	0	0.00	114.50	5	4,041	0.12%
2023/05/25	0	0.00	4	113.50	113.50	-4	4,071	-0.10%
2023/05/08	0	0.00	2	114.75	115.50	-2	3,669	-0.05%
2023/05/05	2	112.75	3	113.50	113.50	-1	3,628	-0.03%
2023/05/03	0	0.00	1	113.00	112.50	-1	3,683	-0.03%
2023/05/02	3	110.67	2	112.50	112.00	1	3,725	0.03%
2023/04/28	0	0.00	9	112.61	111.50	-9	3,754	-0.24%
2023/04/21	1	111.00	2	112.50	111.00	-1	3,591	-0.03%
2023/04/19	7	111.50	0	0.00	111.00	7	3,676	0.19%
2023/04/14	1	113.00	0	0.00	113.00	1	3,735	0.03%
2023/04/13	2	113.50	0	0.00	113.00	2	3,739	0.05%
2023/04/12	2	113.75	0	0.00	113.50	2	3,704	0.05%
2023/04/06	0	0.00	3	115.33	115.50	-3	3,735	-0.08%
2023/03/31	2	115.00	3	114.83	114.00	-1	3,727	-0.03%
2023/03/30	1	113.00	1	114.00	114.00	0	3,805	0.00%
2023/03/27	0	0.00	1	111.00	112.00	-1	4,225	-0.02%
2023/03/24	2	110.75	1	110.00	110.50	1	4,365	0.02%
2023/03/21	4	107.50	2	108.50	108.00	2	4,374	0.05%
2023/03/20	1	107.50	0	0.00	107.50	1	4,332	0.02%
2023/03/14	2	109.50	0	0.00	108.50	2	4,464	0.04%
2023/03/10	1	113.00	1	113.50	114.00	0	4,366	0.00%
2023/03/07	0	0.00	1	119.00	117.50	-1	4,285	-0.02%
2023/03/06	0	0.00	2	115.00	115.00	-2	4,197	-0.05%
2023/02/17	2	114.75	0	0.00	114.50	2	4,350	0.05%
2023/02/02	0	0.00	2	113.00	113.00	-2	4,845	-0.04%
2023/01/16	0	0.00	1	107.00	106.50	-1	4,931	-0.02%
2023/01/13	1	107.00	1	106.50	106.50	0	4,963	0.00%
2023/01/11	0	0.00	10	108.50	107.50	-10	5,081	-0.20%
2023/01/09	0	0.00	1	107.00	107.50	-1	5,124	-0.02%
2023/01/06	12	104.63	1	104.50	104.50	11	5,115	0.22%
2023/01/05	1	105.00	0	0.00	103.50	1	5,148	0.02%
2022/12/23	0	0.00	10	107.00	108.00	-10	5,167	-0.19%
2022/12/22	8	109.00	10	108.50	109.50	-2	5,243	-0.04%
2022/12/21	2	109.00	0	0.00	109.00	2	5,182	0.04%
2022/12/20	11	112.05	10	110.50	110.00	1	5,046	0.02%
2022/12/16	1	115.00	1	116.00	114.50	0	4,807	0.00%
2022/12/14	1	115.00	0	0.00	116.50	1	4,660	0.02%
2022/12/09	1	116.50	0	0.00	116.00	1	4,598	0.02%
2022/12/08	1	116.00	0	0.00	117.00	1	4,574	0.02%
2022/12/06	0	0.00	9	127.50	127.00	-9	4,408	-0.20%
2022/12/05	2	125.25	3	126.17	125.50	-1	4,303	-0.02%
2022/12/01	2	121.00	1	121.00	121.00	1	4,176	0.02%
2022/11/18	1	118.00	0	0.00	118.50	1	4,318	0.02%
2022/11/17	0	0.00	1	120.00	119.50	-1	4,343	-0.02%
2022/11/16	0	0.00	4	120.25	120.00	-4	4,351	-0.09%
2022/11/15	0	0.00	2	118.75	119.00	-2	4,269	-0.05%
2022/11/14	0	0.00	2	117.75	118.00	-2	4,215	-0.05%
2022/11/11	2	115.00	1	115.50	116.00	1	4,172	0.02%
2022/11/09	2	113.25	8	113.75	114.00	-6	4,099	-0.15%
2022/11/08	0	0.00	1	113.50	113.50	-1	4,113	-0.02%
2022/11/04	0	0.00	2	112.75	113.00	-2	4,186	-0.05%
2022/11/01	0	0.00	1	108.50	108.00	-1	4,304	-0.02%
2022/10/25	1	106.50	1	106.50	106.50	0	4,277	0.00%
2022/10/21	2	103.25	2	102.00	102.00	0	4,273	0.00%
2022/10/20	1	103.00	0	0.00	105.00	1	4,275	0.02%
2022/10/19	2	109.00	1	107.00	107.00	1	4,239	0.02%
2022/10/14	0	0.00	2	109.75	111.00	-2	4,355	-0.05%
2022/10/12	2	105.00	1	106.50	106.50	1	4,488	0.02%
2022/10/11	0	0.00	1	106.00	105.50	-1	4,593	-0.02%
2022/10/04	0	0.00	1	106.50	107.50	-1	4,656	-0.02%
2022/10/03	1	104.00	0	0.00	102.50	1	4,634	0.02%
2022/09/28	1	104.00	0	0.00	103.50	1	4,619	0.02%
2022/09/26	2	110.25	0	0.00	109.00	2	4,591	0.04%
2022/09/16	0	0.00	1	115.50	115.50	-1	4,864	-0.02%
2022/09/15	0	0.00	1	117.00	117.00	-1	4,839	-0.02%
2022/09/12	0	0.00	1	116.00	116.00	-1	4,921	-0.02%
2022/09/08	1	113.50	1	114.00	114.00	0	4,992	0.00%
2022/09/07	1	111.50	0.6	112.50	112.50	0.4	5,051	0.01%
2022/09/01	0	0.00	3	111.17	111.00	-3	5,012	-0.06%
2022/08/30	1	113.50	0	0.00	113.50	1	4,973	0.02%
2022/08/29	1	110.00	0	0.00	111.00	1	5,017	0.02%
2022/08/26	0.1	114.50	0	0.00	114.00	0.1	5,084	0.00%
2022/08/23	1	115.50	1	115.00	115.00	0	5,538	0.00%
2022/08/17	1	116.50	0	0.00	117.50	1	6,229	0.02%
2022/08/15	2	117.00	63	115.50	117.50	-61	6,250	-0.98%
2022/08/12	0	0.00	3	116.00	117.00	-3	6,214	-0.05%
2022/08/11	1	118.50	0	0.00	118.00	1	6,179	0.02%
2022/08/10	2	117.50	1	118.50	118.00	1	6,048	0.02%
2022/08/09	63	114.36	0	0.00	115.50	63	5,916	1.06%
2022/08/08	0	0.00	2	114.00	115.50	-2	5,897	-0.03%
2022/08/05	1	113.00	0	0.00	113.50	1	5,889	0.02%
2022/08/04	0	0.00	1	110.15	111.50	-1	5,911	-0.02%
2022/08/03	0	0.00	0.3	112.00	113.00	-0.3	5,923	-0.01%
2022/08/01	0.2	114.00	0	0.00	113.50	0.2	5,881	0.00%
2022/07/29	0	0.00	2	113.00	113.00	-2	5,877	-0.03%
2022/07/28	2	113.50	1	111.50	111.50	1	5,882	0.02%
2022/07/27	2.1	111.47	0	0.00	113.00	2.1	5,862	0.04%
2022/07/25	1	112.50	0	0.00	112.50	1	5,852	0.02%
2022/07/22	5	112.00	1	113.00	112.50	4	5,834	0.07%
2022/07/21	1	109.50	5.2	113.31	113.50	-4.2	5,817	-0.07%
2022/07/20	0	0.00	1.2	106.92	109.00	-1.2	5,704	-0.02%
2022/07/19	3	104.50	0	0.00	104.00	3	5,614	0.05%
2022/07/18	4	102.13	4	103.88	104.00	0	5,620	0.00%
2022/07/08	0	0.00	0.1	96.00	96.00	-0.1	5,669	0.00%
2022/07/07	2	94.75	9	94.67	96.00	-7	5,676	-0.12%
2022/07/06	1.1	94.63	0	0.00	92.30	1.1	5,694	0.02%
2022/07/05	0	0.00	0.1	96.50	96.30	-0.1	5,711	0.00%
2022/07/04	0.1	97.70	1	99.00	97.60	-1	5,739	-0.02%
2022/07/01	9	99.53	8	99.20	95.80	1	5,865	0.02%
2022/06/30	7	102.43	1.1	104.00	103.00	5.9	5,777	0.10%
2022/06/29	0.2	105.48	2	105.00	106.50	-1.8	5,744	-0.03%
2022/06/28	2	102.00	1	105.00	104.50	1	5,741	0.02%
2022/06/27	1	104.50	8	104.19	104.00	-7	5,736	-0.12%
2022/06/24	3	101.67	2	102.75	102.00	1	5,788	0.02%
2022/06/23	1	101.00	0	0.00	101.50	1	5,909	0.02%
2022/06/22	3	102.83	2	102.00	102.00	1	5,983	0.02%
2022/06/21	2	103.75	3	105.17	106.00	-1	5,999	-0.02%
2022/06/20	1	104.00	4	103.00	102.00	-3	6,109	-0.05%
2022/06/17	5.2	109.40	0	0.00	111.00	5.2	6,100	0.08%
2022/06/16	3	112.00	9.2	111.88	111.00	-6.2	6,177	-0.10%
2022/06/15	2	114.00	3	114.00	114.00	-1	6,338	-0.02%
2022/06/14	1	116.00	0	0.00	116.00	1	6,548	0.02%
2022/06/13	0	0.00	25	114.60	114.50	-25	6,525	-0.38%
2022/06/10	0	0.00	2	116.50	116.50	-2	6,497	-0.03%
2022/06/09	0.2	118.50	0	0.00	118.00	0.2	6,475	0.00%
2022/06/06	5	118.20	4	117.00	118.00	1	6,344	0.02%
2022/06/02	6	115.67	1	116.00	116.00	5	6,235	0.08%
2022/06/01	5	120.30	1	118.50	119.00	4	6,125	0.07%
2022/05/31	5	119.00	12	120.50	121.00	-7	5,982	-0.12%
2022/05/30	4	119.38	12.2	119.27	118.50	-8.2	5,703	-0.14%
2022/05/27	6	114.58	0	0.00	114.50	6	5,320	0.11%
2022/05/26	9.1	115.11	6	115.33	115.50	3.1	5,226	0.06%
2022/05/25	0	0.00	3	112.50	113.00	-3	5,015	-0.06%
2022/05/24	3	111.17	0	0.00	111.00	3	4,933	0.06%
2022/05/20	0	0.00	1	109.00	108.50	-1	4,829	-0.02%
2022/05/17	0	0.00	10	106.50	107.50	-10	4,734	-0.21%
2022/05/16	5	105.00	0	0.00	105.00	5	4,711	0.11%
2022/05/13	1	105.50	0	0.00	105.50	1	4,689	0.02%
2022/05/10	6	102.58	0	0.00	103.50	6	4,622	0.13%
2022/05/05	10	108.00	0	0.00	108.00	10	4,614	0.22%
2022/04/29	0	0.00	2	107.00	106.00	-2	4,597	-0.04%
2022/04/28	0	0.00	1	105.00	105.00	-1	4,610	-0.02%
2022/04/25	4	104.38	4.1	105.00	104.50	-0.1	4,490	0.00%
2022/04/22	0	0.00	0.1	110.00	110.50	-0.1	4,376	0.00%
2022/04/21	1	111.00	0	0.00	111.50	1	4,330	0.02%
2022/04/20	0	0.00	2	109.00	109.50	-2	4,225	-0.05%
2022/04/13	1	107.50	1	107.50	108.00	0	4,044	0.00%
2022/04/12	0	0.00	1	106.50	105.00	-1	4,009	-0.02%
2022/04/11	6	104.83	1	109.00	106.00	5	3,952	0.13%
2022/04/08	2	108.75	0	0.00	108.00	2	3,871	0.05%
2022/04/07	26	107.77	11	109.86	107.50	15	3,804	0.39%
2022/04/06	10	106.75	0	0.00	107.00	10	3,658	0.27%
2022/04/01	5	108.50	0	0.00	108.50	5	3,606	0.14%
2022/03/31	13	108.50	4	108.75	107.50	9	3,572	0.25%
2022/03/30	25	109.40	0	0.00	109.50	25	3,464	0.72%
2022/03/29	2	110.50	3	110.50	110.50	-1	3,393	-0.03%
2022/03/28	1	109.00	1	111.50	112.00	0	3,287	0.00%
2022/03/25	2	110.75	2	110.50	109.50	0	3,141	0.00%
2022/03/24	0	0.00	10	108.50	110.00	-10	3,027	-0.33%
2022/03/23	37	109.68	2	110.00	109.50	35	2,975	1.18%
2022/03/22	0	0.00	10	107.00	109.00	-10	2,825	-0.35%
2022/03/21	44	108.25	11	107.64	108.50	33	2,784	1.19%
2022/03/18	9.2	106.58	1.3	106.89	107.50	7.9	2,602	0.30%
2022/03/17	5	104.10	10	102.71	104.00	-5	2,347	-0.21%
2022/03/16	0	0.00	3	95.99	96.00	-3	2,091	-0.14%
2022/03/10	0	0.00	1	95.20	95.00	-1	2,108	-0.05%
2022/03/09	0	0.00	1	92.70	92.20	-1	2,117	-0.05%
2022/03/08	1.1	92.17	0	0.00	91.00	1.1	2,153	0.05%
2022/03/07	4	91.60	4	91.80	91.70	0	2,156	0.00%
2022/03/04	0	93.90	0	0.00	93.90	0	2,186	0.00%
2022/03/01	0	0.00	2	94.30	94.40	-2	2,245	-0.09%
2022/02/24	2	92.50	0	0.00	92.40	2	2,244	0.09%
2022/02/21	1	94.10	0	0.00	94.40	1	2,270	0.04%
2022/02/18	1	93.20	0	0.00	93.60	1	2,389	0.04%
2022/02/17	0	0.00	2	94.90	94.40	-2	2,390	-0.08%
2022/02/16	3	93.40	0	0.00	93.40	3	2,405	0.12%
2022/02/11	6	95.00	2	94.60	94.60	4	2,490	0.16%
2022/02/10	2	94.70	0	0.00	94.90	2	2,534	0.08%
2022/02/09	1.1	95.26	0	0.00	95.30	1.1	2,524	0.04%
2022/01/26	1	94.70	0	0.00	94.30	1	2,578	0.04%
2022/01/21	1	97.90	0	0.00	98.00	1	2,595	0.04%
2022/01/20	0	0.00	4	101.50	102.00	-4	2,563	-0.16%
2022/01/14	1	98.90	0	0.00	99.10	1	2,544	0.04%
2022/01/12	1	101.50	10	101.00	101.50	-9	2,538	-0.35%
2022/01/11	0	0.00	16	101.47	101.00	-16	2,544	-0.63%
2022/01/07	2	101.25	2	102.25	101.50	0	2,529	0.00%
2022/01/06	0	0.00	2	101.75	102.50	-2	2,485	-0.08%
2022/01/05	0	0.00	10	101.00	101.00	-10	2,474	-0.40%
2022/01/04	0.1	101.00	0	0.00	100.50	0.1	2,453	0.00%
2021/12/30	0.1	101.00	0	0.00	100.50	0.1	2,457	0.00%
2021/12/29	0	0.00	10	102.00	102.00	-10	2,480	-0.40%
2021/12/23	0	0.00	1	100.50	100.50	-1	2,579	-0.04%
2021/12/21	0	0.00	2	97.80	97.90	-2	2,645	-0.08%
2021/12/20	0.1	97.60	0	0.00	97.70	0.1	2,674	0.00%
2021/12/14	0	98.00	0	0.00	97.10	0	2,789	0.00%
2021/12/10	0	0.00	2	99.10	99.10	-2	2,784	-0.07%
2021/12/09	0	0.00	15	99.20	99.10	-15	2,775	-0.54%
2021/12/08	2	99.00	0.5	99.02	98.80	1.5	2,759	0.05%
2021/12/03	2	97.90	0	0.00	98.20	2	2,736	0.07%
2021/12/02	0	0.00	10	98.20	98.00	-10	2,735	-0.37%
2021/12/01	1.1	99.11	0	0.00	99.50	1.1	2,712	0.04%
2021/11/30	1	99.10	5	98.80	98.00	-4	2,703	-0.15%
2021/11/29	0.2	98.57	0	0.00	98.40	0.2	2,663	0.01%
2021/11/26	0.1	99.90	0.2	100.50	99.10	-0.1	2,689	0.00%
2021/11/25	0.3	101.50	0	0.00	101.50	0.3	2,784	0.01%
2021/11/23	1	101.50	0	0.00	101.50	1	2,777	0.04%
2021/11/22	1	102.50	1	103.00	102.50	0	2,757	0.00%
2021/11/17	0.1	101.00	0	0.00	100.00	0.1	2,698	0.00%
2021/11/16	1	102.00	0	0.00	102.00	1	2,625	0.04%
2021/11/15	1	102.50	3	103.33	102.50	-2	2,648	-0.08%
2021/11/12	5	101.50	5	103.00	102.00	0	2,628	0.00%
2021/11/10	3	101.00	0	0.00	100.50	3	2,571	0.12%
2021/11/09	1	104.00	1	103.00	103.00	0	2,561	0.00%
2021/11/08	0	0.00	4	102.50	102.00	-4	2,498	-0.16%
2021/11/05	1	101.00	0	0.00	101.50	1	2,516	0.04%
2021/11/04	0	0.00	6	102.00	101.50	-6	2,493	-0.24%
2021/11/01	4	96.55	6	97.77	98.20	-2	2,447	-0.08%
2021/10/29	2	96.20	0	0.00	96.00	2	2,429	0.08%
2021/10/28	0	0.00	1	96.70	97.50	-1	2,428	-0.04%
2021/10/27	0.1	96.00	15	95.20	95.60	-15	2,425	-0.62%
2021/10/25	0	0.00	1	95.20	95.10	-1	2,573	-0.04%
2021/10/21	2	95.59	1	96.60	94.20	1	2,747	0.04%
2021/10/19	1	94.50	2	94.75	94.60	-1	2,798	-0.04%
2021/10/15	1	93.20	2	93.50	93.80	-1	2,917	-0.03%
2021/10/14	1	91.90	0	0.00	91.60	1	2,982	0.03%
2021/10/13	1	91.20	22	91.50	91.20	-21	3,026	-0.69%
2021/10/07	0	0.00	1	94.30	94.60	-1	3,330	-0.03%
2021/10/06	1	90.20	20	92.30	90.50	-19	3,376	-0.56%
2021/10/05	0	0.00	2	90.70	92.00	-2	3,397	-0.06%
2021/10/04	0	0.00	2	94.20	92.80	-2	3,387	-0.06%
2021/10/01	3	96.96	40	94.60	94.70	-37	3,393	-1.09%
2021/09/30	0	0.00	1	99.20	98.90	-1	3,404	-0.03%
2021/09/29	2	99.10	32	98.74	98.20	-30	3,394	-0.88%
2021/09/23	0	0.00	2	100.00	100.50	-2	3,488	-0.06%
2021/09/22	3	95.40	3	95.40	95.00	0	3,573	0.00%
2021/09/14	0	0.00	10	99.10	98.60	-10	3,866	-0.26%
2021/09/13	0	0.00	8	98.65	98.40	-8	3,923	-0.20%
2021/09/07	0.2	99.10	0	0.00	99.10	0.2	4,151	0.00%
2021/09/06	0	0.00	2	99.50	98.40	-2	4,187	-0.05%
2021/09/02	2	98.60	1	98.30	98.10	1	4,473	0.02%
2021/09/01	2.1	97.98	4	98.80	99.00	-1.9	4,465	-0.04%
2021/08/31	7	97.81	6	99.23	99.30	1	4,465	0.02%
2021/08/30	2	96.10	2	97.70	96.80	0	4,361	0.00%
2021/08/26	2	96.80	0	0.00	96.70	2	4,375	0.05%
2021/08/24	2	96.10	8	96.55	96.50	-6	4,486	-0.13%
2021/08/20	0	0.00	3	96.03	95.00	-3	4,662	-0.06%
2021/08/19	3	96.07	0	0.00	95.00	3	4,766	0.06%
2021/08/17	0	0.00	3	98.30	97.00	-3	4,796	-0.06%
2021/08/13	0	0.00	9	99.50	98.00	-9	4,841	-0.19%
2021/08/10	3	100.50	0	0.00	100.50	3	5,001	0.06%
2021/08/09	1	103.00	0	0.00	102.50	1	5,046	0.02%
2021/08/06	3	103.50	0	0.00	104.00	3	5,135	0.06%
2021/08/05	30	105.50	16	105.19	105.00	14	5,304	0.26%
2021/08/04	5	104.50	0	0.00	103.50	5	5,468	0.09%
2021/08/03	2	104.50	0	0.00	104.50	2	5,584	0.04%
2021/07/30	3.4	104.63	31	104.52	104.50	-27.7	5,767	-0.48%
2021/07/27	0	0.00	1	105.00	105.00	-1	5,825	-0.02%
2021/07/23	1	103.50	12	103.46	103.50	-11	6,008	-0.18%
2021/07/22	0.1	104.00	0	0.00	103.50	0.1	6,045	0.00%
2021/07/21	0	0.00	100	102.50	102.00	-100	6,072	-1.65%
2021/07/20	0	0.00	1	103.00	103.50	-1	6,088	-0.02%
2021/07/19	3	107.00	1	107.50	107.00	2	6,091	0.03%
2021/07/16	1	108.50	2	108.00	109.00	-1	6,168	-0.02%
2021/07/15	0	0.00	6	107.25	107.50	-6	6,195	-0.10%
2021/07/14	3	105.00	0	0.00	105.00	3	6,214	0.05%
2021/07/13	3	105.00	0	0.00	104.50	3	6,278	0.05%
2021/07/12	1	104.00	2	105.25	105.00	-1	6,264	-0.02%
2021/07/09	0	0.00	1	105.00	105.00	-1	6,352	-0.02%
2021/07/08	1	104.50	2	105.50	106.00	-1	6,574	-0.02%
2021/07/07	0	0.00	2	106.25	106.00	-2	6,696	-0.03%
2021/07/06	0	0.00	20	105.00	104.50	-20	6,763	-0.30%
2021/07/02	10	104.00	5	103.50	104.00	5	7,230	0.07%
2021/07/01	0.3	103.75	3	103.33	103.50	-2.7	7,363	-0.04%
2021/06/30	3.7	105.86	1.1	106.44	105.00	2.5	7,434	0.03%
2021/06/29	17	108.09	10	107.85	108.50	7	7,506	0.09%
2021/06/28	10	106.00	0	0.00	107.00	10	7,562	0.13%
2021/06/25	4.1	106.87	10	105.50	105.50	-5.9	7,569	-0.08%
2021/06/24	7.8	106.00	11	105.68	106.00	-3.2	7,520	-0.04%
2021/06/23	0	0.00	10	103.10	105.50	-10	7,407	-0.13%
2021/06/22	18.3	100.35	0	0.00	99.90	18.3	7,334	0.25%
2021/06/21	9.4	100.20	6	101.50	99.90	3.4	7,366	0.05%
2021/06/18	13	101.85	10	102.25	102.50	3	7,417	0.04%
2021/06/17	0.2	101.00	0	0.00	101.00	0.2	7,463	0.00%
2021/06/16	0	0.00	2	101.25	101.50	-2	7,553	-0.03%
2021/06/15	5.2	101.03	0	0.00	101.00	5.2	7,727	0.07%
2021/06/10	2	97.00	4	99.50	101.00	-2	7,819	-0.03%
2021/06/04	0.2	97.30	0	0.00	97.20	0.2	7,719	0.00%
2021/06/03	3	97.10	3	97.70	97.30	0	7,755	0.00%
2021/06/01	10	98.00	0	0.00	98.40	10	7,744	0.13%
2021/05/31	1	97.00	0	0.00	97.00	1	7,735	0.01%
2021/05/28	0	0.00	1	95.90	97.00	-1	7,759	-0.01%
2021/05/26	5	95.00	0	0.00	94.70	5	7,737	0.06%
2021/05/25	3	94.23	4	94.75	94.70	-1	7,922	-0.01%
2021/05/21	2	92.80	0	0.00	91.80	2	8,017	0.02%
2021/05/19	2	90.50	2	91.60	91.60	0	8,158	0.00%
2021/05/18	1	90.70	4	89.68	90.30	-3	8,183	-0.04%
2021/05/17	0	0.00	6	90.00	88.80	-6	8,126	-0.07%
2021/05/14	2	91.55	1	89.60	90.00	1	8,084	0.01%
2021/05/13	3	91.30	0	0.00	91.80	3	8,068	0.04%
2021/05/12	2	89.95	19	87.47	87.00	-17	7,953	-0.21%
2021/05/11	1	94.20	0	0.00	92.50	1	7,833	0.01%
2021/05/10	4	99.40	3	97.87	97.30	1	7,764	0.01%
2021/05/07	1	99.80	0	0.00	99.80	1	7,768	0.01%
2021/05/05	0.1	99.10	2	98.70	98.40	-1.9	7,764	-0.02%
2021/05/04	0	0.00	6	97.70	98.70	-6	7,911	-0.08%
2021/05/03	2	100.25	0	0.00	99.30	2	8,010	0.02%
2021/04/29	4	105.25	0.3	107.00	106.00	3.7	7,927	0.05%
2021/04/27	0.7	105.64	0	0.00	106.00	0.7	8,020	0.01%
2021/04/26	2	103.75	0	0.00	104.00	2	7,997	0.03%
2021/04/23	1.1	104.50	0	0.00	104.00	1.1	8,012	0.01%
2021/04/22	2.1	104.73	0	0.00	103.50	2.1	8,180	0.03%
2021/04/21	2	104.51	4	104.50	104.50	-2	8,311	-0.02%
2021/04/20	7	106.79	5	107.40	107.00	2	8,264	0.02%
2021/04/19	12.3	108.97	0	0.00	109.00	12.3	8,294	0.15%
2021/04/16	4	110.50	4	111.25	111.50	0	8,304	0.00%
2021/04/15	3	109.67	1	109.00	109.00	2	8,439	0.02%
2021/04/14	3	108.17	10	108.25	108.50	-7	8,415	-0.08%
2021/04/13	4	112.38	1	113.50	112.00	3	8,447	0.04%
2021/04/12	7	114.43	1	114.50	114.50	6	8,368	0.07%
2021/04/09	21	113.50	1	113.00	113.00	20	8,500	0.24%
2021/04/08	9.3	115.53	1	116.00	115.50	8.3	8,341	0.10%
2021/04/07	24	116.06	1	116.50	116.50	23	8,172	0.28%
2021/04/06	4	117.88	0	0.00	117.50	4	8,105	0.05%
2021/04/01	9	118.89	0	0.00	118.00	9	8,026	0.11%
2021/03/31	11.1	121.87	0	0.00	120.50	11.1	7,871	0.14%
2021/03/30	0	0.00	100	125.29	125.00	-100	7,680	-1.30%
2021/03/25	1	123.50	0	0.00	123.50	1	7,743	0.01%
2021/03/24	3	127.17	3.2	127.97	126.00	-0.2	7,811	0.00%
2021/03/23	2.1	126.95	2	127.00	125.00	0.1	7,813	0.00%
2021/03/22	3	127.67	3	127.50	127.00	0	7,819	0.00%
2021/03/19	2	128.50	5	127.50	127.50	-3	7,882	-0.04%
2021/03/18	1.1	126.59	3	127.17	127.50	-1.9	7,820	-0.02%
2021/03/17	2	125.50	0	0.00	124.50	2	7,709	0.03%
2021/03/16	0	0.00	2	123.50	122.50	-2	7,650	-0.03%
2021/03/12	5	119.70	1	120.50	120.50	4	7,739	0.05%
2021/03/11	1.3	119.62	1	119.00	119.00	0.3	7,927	0.00%
2021/03/09	2	118.50	3	118.00	118.00	-1	8,052	-0.01%
2021/03/05	1	118.50	0	0.00	119.50	1	8,204	0.01%
2021/03/04	4	120.25	10	119.50	119.50	-6	8,397	-0.07%
2021/03/03	102	123.49	1	122.00	122.50	101	8,453	1.19%	大買/鉅額交易
2021/03/02	10	121.00	0	0.00	121.00	10	8,460	0.12%
2021/02/26	1	120.00	0	0.00	120.00	1	8,488	0.01%
2021/02/25	1	122.00	0	0.00	122.00	1	8,422	0.01%
2021/02/24	3	119.67	0	0.00	119.00	3	8,325	0.04%
2021/02/22	0	0.00	3.6	119.55	120.00	-3.6	8,544	-0.04%
2021/02/19	0.5	119.50	3	119.17	120.50	-2.5	8,630	-0.03%
2021/02/18	0	0.00	6	117.83	118.00	-6	8,556	-0.07%
2021/02/17	6	115.50	5	116.80	116.00	1	8,534	0.01%
2021/02/05	1	116.00	6	115.08	115.50	-5	8,485	-0.06%
2021/02/04	3	114.83	5	116.10	116.00	-2	8,534	-0.02%
2021/02/02	0	0.00	0.1	115.50	113.50	-0.1	8,544	0.00%
2021/02/01	4	112.75	4	113.75	114.00	0	8,494	0.00%
2021/01/29	7	114.71	1	114.00	114.00	6	8,518	0.07%
2021/01/28	2	116.50	0	0.00	116.00	2	8,436	0.02%
2021/01/27	1	121.00	3	120.83	120.50	-2	8,351	-0.02%
2021/01/26	109	122.83	106	118.09	118.50	3	8,322	0.04%	大買/大賣/
2021/01/25	5	121.00	5	118.60	121.00	0	8,182	0.00%
2021/01/22	2	115.00	0	0.00	117.00	2	8,084	0.02%
2021/01/21	2.3	115.35	2	115.50	115.00	0.3	7,987	0.00%
2021/01/20	7	114.00	3	112.50	113.00	4	7,926	0.05%
2021/01/19	1	118.00	0	0.00	117.00	1	7,809	0.01%
2021/01/18	2	116.75	3	117.83	118.50	-1	7,774	-0.01%
2021/01/15	3.2	118.44	0	0.00	117.50	3.2	7,769	0.04%
2021/01/14	7.2	121.86	2	122.75	122.00	5.2	7,574	0.07%
2021/01/13	2	121.00	1	120.50	121.00	1	7,432	0.01%
2021/01/12	1	120.50	2	120.00	118.00	-1	7,508	-0.01%
2021/01/11	3	117.33	1	118.00	118.00	2	7,571	0.03%
2021/01/08	8.2	117.47	5	118.20	119.00	3.2	7,481	0.04%
2021/01/06	2	120.25	4	120.25	119.50	-2	7,285	-0.03%
2021/01/05	0	0.00	3	118.67	119.00	-3	7,080	-0.04%
2021/01/04	2	119.25	4	117.63	119.00	-2	7,046	-0.03%
2020/12/31	1	113.50	0	0.00	114.00	1	6,812	0.01%
2020/12/30	0.5	115.00	1	114.50	115.00	-0.5	6,730	-0.01%
2020/12/29	2	115.00	1	117.50	115.50	1	6,734	0.01%
2020/12/28	4	116.75	0	0.00	115.50	4	6,650	0.06%
2020/12/24	3	118.17	2	118.50	117.50	1	6,617	0.02%
2020/12/23	1	117.00	2	118.25	118.00	-1	6,631	-0.02%
2020/12/22	2	117.50	0	0.00	116.00	2	6,674	0.03%
2020/12/21	2	120.25	1	118.50	118.50	1	6,710	0.01%
2020/12/18	1	122.50	1	122.50	121.50	0	6,645	0.00%
2020/12/17	1	119.50	2	119.75	119.50	-1	6,531	-0.02%
2020/12/16	1	117.50	3	118.67	120.00	-2	6,471	-0.03%
2020/12/14	0	0.00	0.1	118.75	118.00	-0.1	6,227	0.00%
2020/12/11	2	117.75	1	118.50	118.00	1	6,293	0.02%
2020/12/10	2	119.75	0	0.00	119.50	2	6,250	0.03%
2020/12/08	1.3	122.88	1	121.00	121.50	0.3	6,106	0.00%
2020/12/07	2	120.00	3	122.33	123.00	-1	6,020	-0.02%
2020/12/04	7	120.57	2	120.75	121.00	5	5,819	0.09%
2020/12/03	3	123.17	2	123.75	123.00	1	5,739	0.02%
2020/12/02	2	122.50	0	0.00	122.50	2	5,701	0.04%
2020/11/30	2	123.50	0	0.00	123.50	2	5,620	0.04%
2020/11/27	2	120.75	2	121.00	122.00	0	5,453	0.00%
2020/11/26	1.2	117.13	1	118.50	119.00	0.2	5,396	0.00%
2020/11/25	0	0.00	1	120.50	117.00	-1	5,380	-0.02%
2020/11/24	1	119.00	0	0.00	119.00	1	5,298	0.02%
2020/11/23	1	118.00	1	118.50	118.00	0	5,233	0.00%
2020/11/20	2.3	117.28	0	0.00	116.50	2.3	5,127	0.04%
2020/11/19	2.2	118.64	1	118.50	119.00	1.2	4,975	0.02%
2020/11/18	1	121.00	0	0.00	121.50	1	4,811	0.02%
2020/11/17	0	0.00	2	124.00	124.00	-2	4,712	-0.04%
2020/11/16	0	0.00	1	125.00	126.00	-1	4,802	-0.02%
2020/11/13	1	121.50	2	122.75	123.00	-1	4,804	-0.02%
2020/11/12	1	124.50	0	0.00	124.00	1	4,839	0.02%
2020/11/10	4	123.75	1	122.00	122.00	3	4,756	0.06%
2020/11/06	3	127.33	0	0.00	127.50	3	4,792	0.06%
2020/11/05	0	0.00	2	126.50	126.50	-2	4,824	-0.04%
2020/11/04	0	0.00	2	126.00	126.00	-2	4,890	-0.04%
2020/11/03	1	123.00	3	122.00	123.00	-2	5,065	-0.04%
2020/11/02	2	119.00	1	118.00	119.50	1	5,230	0.02%
2020/10/30	4.2	123.66	5	123.30	121.00	-0.9	5,368	-0.02%
2020/10/29	0	0.00	1	126.50	127.00	-1	5,308	-0.02%
2020/10/28	2	130.00	0	0.00	128.00	2	5,353	0.04%
2020/10/27	0	0.00	1	130.00	130.00	-1	5,379	-0.02%
2020/10/23	12	135.50	0	0.00	132.50	12	5,498	0.22%
2020/10/21	7	135.50	1	134.00	133.50	6	5,508	0.11%
2020/10/20	5	136.80	2	135.00	135.00	3	5,471	0.05%
2020/10/19	3	131.00	5	132.20	137.50	-2	5,339	-0.04%
2020/10/16	0	0.00	2	126.00	126.00	-2	5,140	-0.04%
2020/10/15	2	128.00	0	0.00	126.00	2	5,175	0.04%
2020/10/14	1	127.00	1	128.50	129.00	0	5,135	0.00%
2020/10/13	0	0.00	6	131.17	129.00	-6	5,157	-0.12%
2020/10/12	1	129.50	0	0.00	128.00	1	5,156	0.02%
2020/10/08	3	131.17	2	131.00	131.50	1	5,193	0.02%
2020/10/07	1	132.00	3	132.83	131.00	-2	5,249	-0.04%
2020/10/06	0	0.00	2	130.50	132.50	-2	5,297	-0.04%
2020/10/05	0	0.00	1	126.00	127.00	-1	5,315	-0.02%
2020/09/28	1	125.50	1	127.00	125.00	0	5,731	0.00%
2020/09/25	5	126.10	4	126.25	123.00	1	5,791	0.02%
2020/09/24	8	126.75	7	125.93	125.00	1	5,843	0.02%
2020/09/23	1	133.00	0	0.00	131.50	1	5,832	0.02%
2020/09/21	0	0.00	2	133.50	133.50	-2	5,991	-0.03%
2020/09/18	0	0.00	2	133.75	134.50	-2	6,094	-0.03%
2020/09/17	3	132.17	0	0.00	132.00	3	6,121	0.05%
2020/09/15	0	0.00	8	130.50	129.00	-8	6,160	-0.13%
2020/09/14	9	129.06	0	0.00	129.00	9	6,224	0.14%
2020/09/11	2	121.50	2	123.00	123.00	0	6,211	0.00%
2020/09/10	5	123.00	0	0.00	121.00	5	6,215	0.08%
2020/09/09	1	121.00	2	121.50	121.00	-1	6,258	-0.02%
2020/09/08	2	123.50	12	123.00	123.00	-10	6,316	-0.16%
2020/09/07	0	0.00	1	123.50	123.50	-1	6,366	-0.02%
2020/09/04	0	0.00	50	124.00	128.00	-50	6,389	-0.78%
2020/09/03	2	128.50	0	0.00	126.00	2	6,406	0.03%
2020/09/01	0	0.00	30	120.50	123.50	-30	6,511	-0.46%
2020/08/31	1	123.50	2	126.75	123.00	-1	6,496	-0.02%
2020/08/28	1	125.00	3	124.50	124.50	-2	6,541	-0.03%
2020/08/27	3	128.17	1	127.50	125.50	2	6,668	0.03%
2020/08/26	1	128.50	3	129.00	129.00	-2	6,832	-0.03%
2020/08/25	3.2	127.44	0	0.00	127.00	3.2	6,932	0.05%
2020/08/24	1	127.50	1	128.00	128.00	0	6,956	0.00%
2020/08/21	3	126.33	4	128.25	129.50	-1	6,970	-0.01%
2020/08/20	5	126.30	6	123.50	124.00	-1	6,994	-0.01%
2020/08/19	1	134.50	4	132.38	132.50	-3	7,028	-0.04%
2020/08/18	35	134.40	0	0.00	132.00	35	7,053	0.50%
2020/08/17	51.2	135.02	1	137.00	136.00	50.2	7,097	0.71%
2020/08/14	2	135.50	0	0.00	135.50	2	7,146	0.03%
2020/08/13	2	137.25	3	134.67	134.50	-1	7,187	-0.01%
2020/08/12	0	0.00	3	136.50	137.00	-3	7,162	-0.04%
2020/08/11	2	140.50	3	139.00	139.00	-1	7,184	-0.01%
2020/08/10	5	144.00	5	143.50	144.00	0	7,157	0.00%
2020/08/07	0	0.00	7	146.93	146.50	-7	7,138	-0.10%
2020/08/06	2	143.75	4	144.00	145.00	-2	7,004	-0.03%
2020/08/05	12	139.67	12	139.25	140.00	0	6,901	0.00%
2020/08/04	3	131.00	2	131.50	131.50	1	6,897	0.01%
2020/08/03	2	133.75	3	130.67	130.00	-1	6,959	-0.01%
2020/07/31	2	134.75	2	135.75	135.00	0	7,039	0.00%
2020/07/30	1	135.00	2	136.00	135.50	-1	7,207	-0.01%
2020/07/29	4	129.63	6	133.00	134.50	-2	7,397	-0.03%
2020/07/28	2	131.75	2	132.25	132.50	0	7,439	0.00%
2020/07/27	7	127.93	1	128.00	128.00	6	7,514	0.08%
2020/07/23	3	131.00	1	130.50	130.00	2	7,617	0.03%
2020/07/22	3	132.00	2	131.50	131.50	1	7,634	0.01%
2020/07/21	5	133.30	1	134.00	133.50	4	7,740	0.05%
2020/07/20	2	130.50	2	130.50	131.00	0	7,727	0.00%
2020/07/17	2	128.00	4	130.00	130.50	-2	7,763	-0.03%
2020/07/16	4	132.88	2	132.50	131.50	2	7,786	0.03%
2020/07/15	1	136.00	11	138.50	133.50	-10	7,790	-0.13%
2020/07/14	0	0.00	20	136.75	135.00	-20	7,906	-0.25%
2020/07/13	2	133.50	14	135.61	135.50	-12	7,949	-0.15%
2020/07/10	6	135.25	2	134.00	132.50	4	7,985	0.05%
2020/07/09	7	140.07	17	140.32	139.00	-10	8,096	-0.12%
2020/07/08	0	0.00	4	136.50	136.50	-4	7,985	-0.05%
2020/07/07	27	138.85	2	136.50	137.00	25	7,937	0.31%
2020/07/06	64	138.00	4	138.75	138.00	60	7,951	0.75%
2020/07/03	4	133.38	15	133.97	135.00	-11	8,099	-0.14%
2020/07/02	3	134.00	0	0.00	133.50	3	8,143	0.04%
2020/07/01	1	132.50	0	0.00	132.50	1	8,184	0.01%
2020/06/29	3	129.50	2	127.50	127.50	1	8,153	0.01%
2020/06/24	0	0.00	4	133.00	133.50	-4	8,101	-0.05%
2020/06/23	3	131.83	3	132.50	132.00	0	8,172	0.00%
2020/06/22	1	134.50	1	135.00	134.00	0	8,207	0.00%
2020/06/19	3	135.33	3	135.83	137.00	0	8,279	0.00%
2020/06/18	0	0.00	1	134.00	134.50	-1	8,255	-0.01%
2020/06/17	2	132.50	2	133.25	132.00	0	8,226	0.00%
2020/06/15	6	131.50	4	132.38	132.00	2	8,612	0.02%
2020/06/12	3	130.17	5	132.10	133.50	-2	8,691	-0.02%
2020/06/11	1	133.00	1	132.00	131.50	0	8,805	0.00%
2020/06/10	1	135.00	2	136.50	135.50	-1	8,923	-0.01%
2020/06/09	0	0.00	5	135.80	138.00	-5	8,899	-0.06%
2020/06/08	2	133.00	11	133.14	133.00	-9	8,923	-0.10%
2020/06/05	2	130.25	3	130.33	129.50	-1	8,981	-0.01%
2020/06/04	0	0.00	8	130.19	131.50	-8	9,002	-0.09%
2020/06/03	2	128.75	1	129.00	129.00	1	8,934	0.01%
2020/06/02	12	126.46	36	126.90	125.00	-24	8,859	-0.27%
2020/06/01	7	121.64	1	123.50	123.00	6	8,719	0.07%
2020/05/29	30	118.50	0	0.00	119.50	30	8,688	0.35%
2020/05/28	10	120.50	20	119.00	117.50	-10	8,692	-0.12%
2020/05/27	10	121.75	3	120.50	119.00	7	8,717	0.08%
2020/05/26	4	120.50	1	122.00	121.00	3	8,710	0.03%
2020/05/25	1	115.50	6	116.42	117.00	-5	8,559	-0.06%
2020/05/22	6	115.25	3	115.67	112.00	3	8,527	0.04%
2020/05/21	3	115.00	2	116.00	116.00	1	8,422	0.01%
2020/05/20	1	113.00	2	112.00	113.00	-1	8,377	-0.01%
2020/05/19	1	109.00	1	109.50	109.00	0	8,333	0.00%
2020/05/18	3	111.00	3	109.33	108.50	0	8,286	0.00%
2020/05/15	2	112.25	2	113.25	113.50	0	8,304	0.00%
2020/05/14	5	116.90	4	117.38	113.50	1	8,253	0.01%
2020/05/12	2	120.00	2	120.25	117.00	0	8,357	0.00%
2020/05/11	24	119.71	4	121.00	118.00	20	8,262	0.24%
2020/05/08	5	118.20	15	118.33	117.00	-10	8,120	-0.12%
2020/05/07	2	117.50	0	0.00	117.00	2	8,064	0.02%
2020/05/06	14	116.00	2	118.25	119.00	12	7,936	0.15%
2020/05/05	2	113.00	1	113.50	113.00	1	7,753	0.01%
2020/05/04	5	105.80	2	107.00	106.00	3	7,540	0.04%
2020/04/30	1	108.00	2	107.50	108.00	-1	7,465	-0.01%
2020/04/29	1	104.00	0	0.00	104.00	1	7,406	0.01%
2020/04/28	1	100.50	4	100.25	101.00	-3	7,369	-0.04%
2020/04/27	2	100.15	2	101.75	102.00	0	7,301	0.00%
2020/04/24	28	99.56	25	97.95	99.30	3	7,231	0.04%
2020/04/22	1	100.50	3	99.27	100.00	-2	7,041	-0.03%
2020/04/20	1	102.00	0	103.50	102.00	1	6,917	0.01%
2020/04/17	1	102.50	0	0.00	102.50	1	6,889	0.01%
2020/04/16	2	103.50	1	103.00	102.00	1	6,745	0.01%
2020/04/15	2	103.50	5	102.70	102.00	-3	6,702	-0.04%
2020/04/14	3	100.40	17	101.59	103.50	-14	6,747	-0.21%
2020/04/13	3	95.73	4	95.88	95.20	-1	6,553	-0.02%
2020/04/10	4	96.95	1	96.90	96.80	3	6,530	0.05%
2020/04/09	9	99.84	9	99.44	98.00	0	6,512	0.00%
2020/04/08	22	99.40	0	0.00	99.90	22	6,356	0.35%
2020/04/07	2	91.45	1	91.30	91.30	1	6,116	0.02%
2020/03/27	2	95.00	4	93.90	93.00	-2	5,581	-0.04%
2020/03/26	2	87.90	4	90.00	90.90	-2	5,468	-0.04%
2020/03/25	0	0.00	1	85.80	86.80	-1	5,371	-0.02%
2020/03/24	4	80.80	6	80.05	81.10	-2	5,344	-0.04%
2020/03/20	2	77.35	0	0.00	78.50	2	5,274	0.04%
2020/03/19	0	0.00	1	73.00	73.00	-1	4,973	-0.02%
2020/03/18	10	82.71	10	83.15	81.10	0	4,889	0.00%
2020/03/17	3	81.43	4	80.10	79.20	-1	4,774	-0.02%
2020/03/16	3	88.20	1	92.60	87.80	2	4,608	0.04%
2020/03/13	2	91.40	0	0.00	91.40	2	4,484	0.04%
2020/03/12	11	104.05	6	103.25	101.50	5	4,455	0.11%
2020/03/11	14	115.36	0	0.00	112.50	14	4,343	0.32%
2020/03/09	7	114.36	0	0.00	112.00	7	4,238	0.17%
2020/02/26	2	119.00	0	0.00	119.00	2	3,960	0.05%
2020/02/25	1	122.00	1	123.50	123.50	0	3,929	0.00%
2020/02/24	1	118.50	1	119.50	119.50	0	3,970	0.00%
2020/02/19	2	122.50	0	0.00	123.00	2	4,012	0.05%
2020/02/18	1	123.00	1	121.50	122.00	0	4,032	0.00%
2020/02/14	1	127.50	1	128.50	128.50	0	4,453	0.00%
2020/02/13	0	0.00	2	127.25	127.00	-2	4,607	-0.04%
2020/02/12	4	127.50	0	0.00	127.00	4	4,606	0.09%
2020/02/11	1	121.50	2	123.50	124.50	-1	4,448	-0.02%
2020/02/05	1	122.00	0	0.00	120.50	1	4,545	0.02%
2020/02/04	2	122.75	1	122.50	124.50	1	4,547	0.02%
2020/02/03	0	0.00	1	121.50	120.50	-1	4,677	-0.02%
2020/01/31	2	118.00	0	0.00	119.50	2	4,683	0.04%
2020/01/30	0	0.00	1	122.50	121.50	-1	4,671	-0.02%
2020/01/20	1	134.00	0	0.00	134.50	1	4,703	0.02%
2020/01/17	1	137.50	1	136.50	136.50	0	4,784	0.00%
2020/01/14	2	136.75	0	0.00	136.00	2	5,093	0.04%
2020/01/13	0	0.00	1	136.50	138.00	-1	5,167	-0.02%
2020/01/10	3	133.33	2	135.00	135.00	1	5,290	0.02%
2020/01/09	0	0.00	2	136.50	136.00	-2	5,351	-0.04%
2020/01/08	3	129.00	2	130.00	130.00	1	5,482	0.02%
2020/01/07	9	134.61	2	132.00	131.50	7	5,513	0.13%
2020/01/03	0	0.00	15	147.13	147.00	-15	5,539	-0.27%
2020/01/02	5	145.90	6	148.58	146.50	-1	5,619	-0.02%
2019/12/31	16	143.41	0	0.00	143.00	16	5,656	0.28%
2019/12/30	0	0.00	1	144.00	142.00	-1	5,655	-0.02%
2019/12/26	1	141.00	0	0.00	141.00	1	5,844	0.02%
2019/12/20	0	0.00	1	139.50	139.50	-1	6,035	-0.02%
2019/12/19	3	137.50	2	138.00	137.00	1	6,037	0.02%
2019/12/18	1	142.50	6	144.08	141.50	-5	6,000	-0.08%
2019/12/17	5	139.80	3	140.83	141.00	2	5,987	0.03%
2019/12/13	2	137.25	9	138.28	136.00	-7	6,102	-0.11%
2019/12/12	4	137.75	0	0.00	139.00	4	6,160	0.06%
2019/12/11	5	137.80	8	138.88	136.50	-3	6,151	-0.05%
2019/12/10	1	137.50	0	0.00	138.50	1	6,206	0.02%
2019/12/09	7	136.93	3	136.33	136.50	4	6,242	0.06%
2019/12/05	3	133.17	0	0.00	133.00	3	6,431	0.05%
2019/12/04	0	0.00	1	137.00	135.00	-1	6,443	-0.02%
2019/12/02	0	0.00	5	131.50	134.50	-5	6,441	-0.08%
2019/11/29	6	135.50	1	133.00	134.50	5	6,438	0.08%
2019/11/28	0	0.00	15	138.00	137.00	-15	6,447	-0.23%
2019/11/27	15	137.83	10	137.50	138.50	5	6,511	0.08%
2019/11/26	10	137.00	0	0.00	136.50	10	6,528	0.15%
2019/11/22	1	137.00	1	136.50	136.50	0	6,716	0.00%
2019/11/21	2	135.50	2	137.00	139.00	0	6,770	0.00%
2019/11/20	0	0.00	1	141.50	139.50	-1	6,780	-0.01%
2019/11/19	1	139.00	1	140.00	140.00	0	6,867	0.00%
2019/11/14	1	139.50	1	135.00	139.50	0	6,980	0.00%
2019/11/13	9	143.56	2	139.25	139.00	7	6,864	0.10%
2019/11/12	0	0.00	1	152.00	153.00	-1	6,719	-0.01%
2019/11/07	0	0.00	1	146.50	148.00	-1	6,959	-0.01%
2019/11/06	0	0.00	2	145.00	145.00	-2	7,017	-0.03%
2019/11/05	0	0.00	1	146.50	147.50	-1	6,944	-0.01%
2019/11/04	3	145.50	0	0.00	146.00	3	6,984	0.04%
2019/10/31	2	143.25	1	144.50	145.00	1	7,236	0.01%
2019/10/30	2	146.50	1	148.00	148.50	1	7,201	0.01%
2019/10/29	0	0.00	18	141.97	144.00	-18	7,342	-0.25%
2019/10/28	2	148.75	0	0.00	147.50	2	7,266	0.03%
2019/10/25	5	147.70	0	0.00	145.00	5	7,201	0.07%
2019/10/24	102	141.54	172	141.92	144.50	-70	7,147	-0.98%	大買/大賣/
2019/10/23	12	137.33	3	138.17	138.00	9	7,109	0.13%
2019/10/22	71	138.31	11	141.27	139.50	60	7,049	0.85%
2019/10/21	0	0.00	10	134.50	135.50	-10	6,986	-0.14%
2019/10/18	11	131.91	1	132.00	134.50	10	6,974	0.14%
2019/10/17	10	129.50	0	0.00	131.00	10	6,998	0.14%
2019/10/16	1	127.00	1	128.00	127.00	0	7,007	0.00%
2019/10/15	1	125.00	7	125.57	124.00	-6	7,095	-0.08%
2019/10/14	1	124.50	0	0.00	124.00	1	7,135	0.01%
2019/10/09	0	0.00	1	119.00	119.00	-1	7,008	-0.01%
2019/10/08	7	121.00	1	121.00	121.00	6	7,037	0.09%
2019/10/07	1	118.00	1	118.50	119.50	0	7,006	0.00%
2019/10/03	2	114.50	1	114.50	114.00	1	6,984	0.01%
2019/10/02	0	0.00	1	118.50	117.00	-1	6,969	-0.01%
2019/10/01	10	117.00	10	116.00	117.50	0	6,873	0.00%
2019/09/24	0	0.00	1	118.00	116.00	-1	6,898	-0.01%
2019/09/19	0	0.00	10	117.00	115.50	-10	6,823	-0.15%
2019/09/18	0	0.00	21	114.10	115.00	-21	6,771	-0.31%
2019/09/17	20	113.00	1	113.00	112.50	19	6,653	0.29%
2019/09/12	6	111.33	0	0.00	111.50	6	6,584	0.09%
2019/09/11	1	110.50	0	0.00	110.50	1	6,562	0.02%
2019/09/10	2	111.00	0	0.00	112.00	2	6,519	0.03%
2019/09/06	1	118.00	1	118.00	116.50	0	6,271	0.00%
2019/09/05	5	118.00	10	118.75	119.50	-5	6,246	-0.08%
2019/09/04	10	116.50	0	0.00	117.50	10	6,290	0.16%
2019/09/02	1	114.00	1	116.00	118.50	0	6,391	0.00%
2019/08/27	1	119.00	0	0.00	118.00	1	6,494	0.02%
2019/08/23	1	125.00	0	0.00	122.00	1	6,355	0.02%
2019/08/22	5	123.90	5	123.60	123.00	0	6,351	0.00%
2019/08/21	1	120.00	0	0.00	119.00	1	6,220	0.02%
2019/08/20	1	120.00	0	0.00	119.00	1	6,240	0.02%
2019/08/15	0	0.00	1	117.50	117.50	-1	6,140	-0.02%
2019/08/14	0	0.00	6	119.25	119.50	-6	6,084	-0.10%
2019/08/13	0	0.00	3	108.50	109.00	-3	5,821	-0.05%
2019/08/08	0	0.00	1	105.00	106.00	-1	5,951	-0.02%
2019/08/07	1	104.50	0	0.00	102.50	1	5,980	0.02%
2019/08/06	0	0.00	2	98.90	102.00	-2	6,038	-0.03%
2019/08/05	2	101.00	0	0.00	101.00	2	6,070	0.03%
2019/08/02	3	102.83	0	0.00	102.00	3	6,134	0.05%
2019/08/01	3	111.33	0	0.00	111.00	3	5,967	0.05%
2019/07/31	2	117.50	2	114.00	114.00	0	5,892	0.00%
2019/07/29	2	114.50	0	0.00	112.50	2	5,753	0.03%
2019/07/23	5	115.50	5	116.50	115.50	0	5,918	0.00%
2019/07/22	10	113.00	10	116.00	116.00	0	5,931	0.00%
2019/07/19	0	0.00	5	114.50	114.50	-5	5,928	-0.08%
2019/07/18	5	113.00	0	0.00	111.50	5	5,934	0.08%
2019/07/17	57	109.68	59.1	112.31	114.50	-2.1	5,894	-0.03%
2019/07/16	10	109.00	10	107.50	107.50	0	5,711	0.00%
2019/07/11	2	101.50	2	104.00	104.00	0	5,781	0.00%
2019/07/10	0	0.00	2	100.50	100.50	-2	5,864	-0.03%
2019/07/05	1	103.50	0	0.00	104.50	1	6,347	0.02%
2019/07/04	2	104.50	2	103.50	103.50	0	6,542	0.00%
2019/07/03	0	0.00	13	105.77	106.00	-13	6,767	-0.19%
2019/07/01	10	104.75	0	0.00	106.50	10	7,287	0.14%
2019/06/28	7	101.29	8	99.53	99.40	-1	7,432	-0.01%
2019/06/25	2	98.40	0	0.00	97.70	2	7,874	0.03%
2019/06/24	0	0.00	10	96.80	98.50	-10	8,060	-0.12%
2019/06/21	31	100.16	20	97.30	97.30	11	8,117	0.14%
2019/06/20	2	99.60	2	101.50	100.00	0	8,122	0.00%
2019/06/19	3	99.37	4	99.50	99.50	-1	8,137	-0.01%
2019/06/18	2	95.50	2	96.00	96.00	0	8,079	0.00%
2019/06/13	1	96.80	0	0.00	96.10	1	8,280	0.01%
2019/06/12	0	0.00	2	96.80	96.80	-2	8,267	-0.02%
2019/06/11	0	0.00	1	96.20	96.10	-1	8,265	-0.01%
2019/06/10	1	93.80	3	93.23	93.80	-2	8,233	-0.02%
2019/06/06	4	93.68	0	0.00	93.20	4	8,255	0.05%
2019/06/05	1	95.50	1	94.40	95.80	0	8,264	0.00%
2019/06/04	0	0.00	2	91.50	90.30	-2	8,202	-0.02%
2019/06/03	3	90.57	1	90.80	90.80	2	8,211	0.02%
2019/05/31	0	0.00	2	92.60	92.60	-2	8,161	-0.02%
2019/05/30	2	90.10	0	0.00	90.00	2	8,123	0.02%
2019/05/23	3	88.87	2	88.60	88.80	1	8,590	0.01%
2019/05/22	2	90.50	5	90.58	91.30	-3	8,601	-0.03%
2019/05/21	1	90.00	0	0.00	91.20	1	8,637	0.01%
2019/05/20	0	0.00	2	90.30	89.60	-2	8,578	-0.02%
2019/05/17	2	88.00	0	0.00	87.80	2	8,548	0.02%
2019/05/16	2	95.80	4	94.50	94.50	-2	8,525	-0.02%
2019/05/15	2	100.00	3	98.40	98.40	-1	8,422	-0.01%
2019/05/14	0	0.00	5	98.50	99.00	-5	8,338	-0.06%
2019/05/13	3	101.00	1	101.50	100.50	2	8,317	0.02%
2019/05/10	6	103.17	3	103.50	104.00	3	8,280	0.04%
2019/05/09	6	107.25	4	108.25	108.00	2	8,283	0.02%
2019/05/08	3	111.17	4	111.88	111.50	-1	8,253	-0.01%
2019/05/07	1	110.00	5	111.00	112.00	-4	8,201	-0.05%
2019/05/06	7	106.43	9	109.83	109.00	-2	8,192	-0.02%
2019/05/03	2	111.25	14	111.29	111.00	-12	8,201	-0.15%
2019/05/02	4	107.50	0	0.00	108.00	4	8,118	0.05%
2019/04/30	9	106.56	3	108.83	110.50	6	8,106	0.07%
2019/04/29	0	0.00	2	112.00	108.00	-2	8,060	-0.02%
2019/04/25	13	113.00	14	111.00	113.00	-1	8,029	-0.01%
2019/04/24	5	107.50	3	108.83	109.00	2	8,007	0.02%
2019/04/23	11	112.73	5	115.00	112.50	6	7,893	0.08%
2019/04/22	3	114.33	8	114.56	114.00	-5	7,880	-0.06%
2019/04/19	20	110.00	21	110.93	110.00	-1	7,837	-0.01%
2019/04/18	20	111.25	20	113.50	109.50	0	7,884	0.00%
2019/04/17	10	113.50	0	0.00	112.50	10	7,867	0.13%
2019/04/16	2	111.50	2	110.75	109.00	0	7,771	0.00%
2019/04/15	1	109.50	0	0.00	109.50	1	7,665	0.01%
2019/04/12	2	108.50	2	108.50	108.50	0	7,641	0.00%
2019/04/11	2	102.50	2	103.00	103.00	0	7,484	0.00%
2019/04/10	2	101.50	2	103.50	102.50	0	7,360	0.00%
2019/04/09	6	104.25	6	102.00	102.00	0	7,153	0.00%
2019/04/08	1	100.00	3.2	101.99	103.00	-2.2	6,900	-0.03%
2019/04/03	2	96.70	3	96.37	95.60	-1	6,502	-0.02%
2019/04/02	61	95.38	79	96.19	96.00	-18	6,381	-0.28%
2019/04/01	8	94.68	0	0.00	94.00	8	6,138	0.13%
2019/03/29	41.2	94.95	27	95.83	95.70	14.2	5,878	0.24%
2019/03/28	2	93.00	2	94.20	93.60	0	5,710	0.00%
2019/03/27	2	92.40	3	94.73	93.10	-1	5,667	-0.02%
2019/03/26	0	0.00	3	92.00	92.00	-3	5,511	-0.05%
2019/03/22	2	92.10	2	91.70	91.70	0	5,520	0.00%
2019/03/21	2	91.95	0	0.00	91.70	2	5,556	0.04%
2019/03/20	1	92.20	1	91.70	91.70	0	5,720	0.00%
2019/03/19	1	92.00	3	93.00	92.90	-2	5,727	-0.03%
2019/03/18	2	89.40	3	89.80	89.80	-1	5,614	-0.02%
2019/03/14	2	90.00	0	0.00	89.30	2	5,734	0.03%
2019/03/12	0	0.00	1	90.30	90.00	-1	5,770	-0.02%
2019/03/11	2	87.85	2	88.10	88.10	0	5,822	0.00%
2019/03/08	0	0.00	3	89.50	89.50	-3	5,964	-0.05%
2019/03/04	2	89.10	1	90.10	88.30	1	6,260	0.02%
2019/02/27	4	88.93	1	89.40	89.40	3	6,218	0.05%
2019/02/26	2	92.30	4	92.50	91.50	-2	6,140	-0.03%
2019/02/22	1	86.90	133	86.80	87.10	-132	5,869	-2.25%	大賣/鉅額交易
2019/02/21	2	87.10	2	86.70	86.60	0	5,903	0.00%
2019/02/20	0	0.00	1	88.00	88.20	-1	6,000	-0.02%
2019/02/19	130	85.88	2	85.10	85.50	128	6,061	2.11%	大買/鉅額交易
2019/02/18	0	0.00	50	84.04	84.60	-50	6,349	-0.79%
2019/02/15	0	0.00	22	85.07	84.80	-22	6,629	-0.33%
2019/02/14	5	82.70	10	83.26	83.00	-5	6,742	-0.07%
2019/02/13	0	0.00	1	82.60	82.60	-1	6,729	-0.01%
2019/02/12	1	81.80	0	0.00	82.50	1	6,730	0.01%
2019/02/11	0	0.00	31	81.00	81.40	-31	6,679	-0.46%
2019/01/30	102	79.35	2	79.00	79.00	100	6,682	1.50%	大買/
2019/01/29	3	77.53	0	0.00	77.40	3	6,606	0.05%
2019/01/28	2	78.30	2	78.70	78.70	0	6,608	0.00%
2019/01/25	0	0.00	2	79.20	79.20	-2	6,661	-0.03%
2019/01/24	4	77.10	0	0.00	76.40	4	6,656	0.06%
2019/01/23	2	77.10	2	78.00	78.40	0	6,732	0.00%
2019/01/18	1	76.20	4	75.45	76.70	-3	6,705	-0.04%
2019/01/17	2	73.80	1	74.80	73.70	1	6,666	0.02%
2019/01/16	0	0.00	3	75.97	75.50	-3	6,672	-0.04%
2019/01/15	1	74.30	0	0.00	74.70	1	6,644	0.02%
2019/01/14	3	73.17	0	0.00	72.10	3	6,641	0.05%
2019/01/11	0	0.00	1	75.20	75.40	-1	6,639	-0.02%
2019/01/09	1	73.80	0	0.00	73.80	1	6,598	0.02%
2019/01/07	0	0.00	1	75.80	75.10	-1	6,604	-0.02%
2019/01/04	2	73.60	1	74.20	73.60	1	6,564	0.02%
2019/01/03	1	75.10	0	0.00	72.90	1	6,555	0.02%
2018/12/25	0	78.30	0	0.00	78.30	0	6,576	0.00%
2018/12/22	0	0.00	1	80.60	81.40	-1	6,618	-0.02%
2018/12/18	1	82.50	0	0.00	83.00	1	6,708	0.01%
2018/12/17	0	81.60	0	0.00	81.50	0	6,708	0.00%
2018/12/14	1	82.40	0	0.00	82.40	1	6,780	0.01%
2018/12/13	3	83.93	6	84.13	84.50	-3	6,835	-0.04%
2018/12/12	0	0.00	4	81.80	81.90	-4	6,997	-0.06%
2018/12/11	1	79.00	0	0.00	79.10	1	7,019	0.01%
2018/12/07	1	80.60	0	0.00	79.90	1	7,029	0.01%
2018/12/05	2	80.40	2	80.10	80.10	0	7,023	0.00%
2018/12/04	1	82.50	8	82.83	82.70	-7	7,131	-0.10%
2018/12/03	0	0.00	7	81.06	81.90	-7	7,074	-0.10%
2018/11/30	0	0.00	1	79.50	78.30	-1	6,936	-0.01%
2018/11/29	0	0.00	2	79.60	79.20	-2	6,845	-0.03%
2018/11/28	0	0.00	4	78.45	78.80	-4	6,733	-0.06%
2018/11/27	1	76.60	0	0.00	76.60	1	6,683	0.01%
2018/11/23	1	74.20	5	75.30	75.30	-4	6,823	-0.06%
2018/11/22	4	76.40	1	75.90	75.00	3	6,906	0.04%
2018/11/21	3	76.80	0	0.00	77.40	3	6,980	0.04%
2018/11/20	1	76.70	0	0.00	76.50	1	6,924	0.01%
2018/11/19	1	77.90	0	0.00	78.10	1	6,854	0.01%
2018/11/15	1	78.00	1	77.50	77.50	0	6,608	0.00%
2018/11/14	0	0.00	7	75.84	76.50	-7	6,318	-0.11%
2018/11/13	21	68.68	20	69.25	72.60	1	6,119	0.02%
2018/11/05	0	69.00	0	0.00	68.40	0	6,747	0.00%
2018/11/02	2	71.20	0	0.00	71.10	2	6,708	0.03%
2018/11/01	0	0.00	0	72.70	72.90	0	6,694	0.00%
2018/10/23	1	70.90	1	70.20	70.20	0	6,734	0.00%
2018/10/22	3	70.53	4	71.15	71.50	-1	6,793	-0.01%
2018/10/17	0	0.00	2	69.99	69.60	-2	7,048	-0.03%
2018/10/09	0	0.00	1	68.90	68.00	-1	7,173	-0.01%
2018/10/04	1	67.30	0	0.00	67.10	1	7,149	0.01%
2018/10/03	0	0.00	1	68.70	68.40	-1	7,124	-0.01%
2018/10/01	1	68.30	0	0.00	68.50	1	7,077	0.01%
2018/09/28	2	67.60	0	0.00	68.20	2	7,059	0.03%
2018/09/26	1	67.00	0	0.00	67.00	1	6,936	0.01%
2018/09/20	0	67.20	0	0.00	67.10	0	6,780	0.00%
2018/09/18	13	70.68	170	69.99	69.60	-157	6,522	-2.41%	大賣/鉅額交易
2018/09/17	20	77.20	35	78.44	77.30	-15	6,180	-0.24%
2018/09/14	65	77.22	3	77.30	77.50	62	6,086	1.02%
2018/09/13	3	76.73	11	77.32	76.50	-8	6,037	-0.13%
2018/09/12	10	76.20	0	0.00	76.50	10	5,964	0.17%
2018/09/11	0	0.00	10	74.58	74.90	-10	5,888	-0.17%
2018/09/10	20	75.38	0	0.00	76.00	20	5,796	0.35%
2018/09/07	0	74.50	0	0.00	74.20	0	5,624	0.00%
2018/09/06	0	0.00	2	76.30	76.20	-2	5,546	-0.04%
2018/09/05	17	77.53	0	0.00	76.80	17	5,505	0.31%
2018/09/03	1	77.10	0	0.00	77.00	1	5,475	0.02%
2018/08/31	1	79.10	10	79.20	78.60	-9	5,469	-0.16%
2018/08/30	2	80.30	2	78.65	78.60	0	5,494	0.00%
2018/08/29	99	78.50	2	78.25	78.90	97	5,288	1.83%
2018/08/28	1	77.00	20	77.80	76.70	-19	5,213	-0.36%
2018/08/24	0	0.00	4	74.80	75.00	-4	5,111	-0.08%
2018/08/23	1	74.40	1	73.90	75.00	0	5,105	0.00%
2018/08/22	0	0.00	7	75.60	75.40	-7	5,084	-0.14%
2018/08/20	5	74.72	2	73.60	74.50	3	4,991	0.06%
2018/08/17	2	77.30	14	77.30	75.90	-12	4,865	-0.25%
2018/08/16	7	76.87	2	76.30	76.30	5	4,712	0.11%
2018/08/15	22	77.70	3	76.27	74.90	19	4,566	0.42%
2018/08/14	157	75.07	165	75.85	76.90	-8	4,325	-0.19%	大買/大賣/
2018/08/13	8	73.71	18	72.95	73.50	-10	4,058	-0.25%
2018/08/10	10	72.70	0	0.00	72.00	10	3,796	0.26%
2018/08/09	3	72.43	0	0.00	71.80	3	3,790	0.08%
2018/08/08	2	71.65	0	0.00	71.80	2	3,787	0.05%
2018/08/07	3	72.37	0	0.00	72.80	3	3,805	0.08%
2018/08/06	0	0.00	4	71.30	73.30	-4	3,775	-0.11%
2018/08/03	4	71.38	2	71.30	70.90	2	3,697	0.05%
2018/08/02	4	72.20	0	71.50	70.90	4	3,672	0.11%
2018/08/01	0	0.00	9	72.93	73.00	-9	3,592	-0.25%
2018/07/31	3	71.70	0	0.00	72.00	3	3,505	0.09%
2018/07/30	0	0.00	10	71.10	71.80	-10	3,504	-0.29%
2018/07/27	1	70.90	1	71.90	71.30	0	3,478	0.00%
2018/07/26	2	71.10	0	0.00	70.80	2	3,402	0.06%
2018/07/25	0	0.00	100	72.80	72.20	-100	3,293	-3.04%
2018/07/24	2	72.35	3	72.63	72.50	-1	3,226	-0.03%
2018/07/23	0	0.00	13	70.20	70.80	-13	3,015	-0.43%
2018/07/20	15	70.67	2	70.35	69.90	13	2,969	0.44%
2018/07/19	68	70.49	72	70.63	69.90	-4	2,910	-0.14%
2018/07/18	131	69.32	15	69.47	70.50	116	2,785	4.16%	大買/鉅額交易
2018/07/17	0	0.00	0	67.50	67.20	0	2,640	0.00%
2018/07/16	1	66.10	12	66.98	65.80	-11	2,580	-0.43%
2018/07/13	12	64.52	1	65.00	65.60	11	2,529	0.43%
2018/07/12	3	67.30	0	0.00	67.70	3	2,476	0.12%
2018/07/10	2	67.10	0	0.00	67.40	2	2,403	0.08%
2018/07/09	1	67.40	0	0.00	67.40	1	2,437	0.04%
2018/06/29	3	66.70	3	66.90	67.40	0	2,535	0.00%
2018/06/26	0	66.90	1	65.60	66.20	-1	2,601	-0.04%
2018/06/22	2	67.90	0	0.00	67.90	2	2,679	0.07%
2018/06/21	2	68.30	2	69.10	69.10	0	2,712	0.00%
2018/06/20	1	67.60	0	0.00	67.60	1	2,767	0.04%
2018/06/19	1	68.70	0	0.00	68.70	1	2,779	0.04%
2018/06/13	2	69.50	0	0.00	70.90	2	2,974	0.07%
2018/06/11	1	70.70	0	0.00	70.80	1	3,260	0.03%
2018/06/08	2	71.60	0	0.00	71.00	2	3,384	0.06%
2018/06/07	3	71.13	6	71.72	71.90	-3	3,811	-0.08%
2018/06/06	2	70.10	0	0.00	70.90	2	3,749	0.05%
2018/06/04	0	0.00	1	70.60	70.60	-1	3,735	-0.03%
2018/06/01	0	0.00	3	68.53	68.60	-3	3,677	-0.08%
2018/05/30	1	68.10	0	0.00	67.70	1	3,678	0.03%
2018/05/29	1	68.50	0	0.00	69.10	1	3,680	0.03%
2018/05/28	0	0.00	4	68.53	68.30	-4	3,681	-0.11%
2018/05/23	0	0.00	1	67.40	67.80	-1	3,725	-0.03%
2018/05/15	1	68.10	0	0.00	66.10	1	3,834	0.03%
2018/05/14	0	0.00	6	67.17	67.50	-6	3,880	-0.15%
2018/05/10	2	65.70	1	65.60	65.60	1	3,900	0.03%
2018/05/09	3	65.00	0	0.00	65.00	3	3,951	0.08%
2018/05/08	2	64.90	2	65.70	65.50	0	3,984	0.00%
2018/04/26	0	0.00	1	63.10	62.50	-1	4,120	-0.02%
2018/04/25	1	62.70	0	0.00	63.20	1	4,166	0.02%
2018/04/23	1	64.90	2	64.40	64.90	-1	4,198	-0.02%
2018/04/20	4	65.98	0	0.00	65.90	4	4,222	0.09%
2018/04/18	0	0.00	3	65.77	65.70	-3	4,244	-0.07%
2018/04/17	12	65.62	25	65.36	64.80	-13	4,263	-0.30%
2018/04/13	10	67.30	0	0.00	66.80	10	4,358	0.23%
2018/04/09	0	67.90	0	0.00	67.30	0	4,343	0.00%
2018/04/03	0	0.00	2	67.90	68.00	-2	4,342	-0.05%
2018/03/31	1	68.50	26	68.33	68.50	-25	4,344	-0.58%
2018/03/30	1	69.50	33	68.90	68.90	-32	4,364	-0.73%
2018/03/29	24	70.37	5	70.00	69.80	19	4,420	0.43%
2018/03/27	0	0.00	1	70.10	70.50	-1	4,395	-0.02%
2018/03/23	4	67.88	0	0.00	67.50	4	4,330	0.09%
2018/03/22	6	70.47	0	0.00	69.60	6	4,274	0.14%
2018/03/21	24	70.68	2	70.95	70.30	22	4,237	0.52%
2018/03/20	1	70.20	7	71.36	71.10	-6	4,175	-0.14%
2018/03/19	15	69.97	1	70.20	69.60	14	4,077	0.34%
2018/03/16	44	71.30	2	70.45	69.50	42	4,050	1.04%
2018/03/15	6	69.07	4	70.00	70.10	2	3,893	0.05%
2018/03/14	5	68.62	0	70.00	68.80	5	3,810	0.13%
2018/03/13	8	68.15	12	70.22	70.10	-4	3,720	-0.11%
2018/03/08	10	62.92	0	0.00	62.60	10	3,334	0.30%
2018/03/05	5	62.10	0	0.00	62.30	5	3,721	0.13%
2018/03/02	13	63.25	0	0.00	63.10	13	3,756	0.35%
2018/02/26	3	64.20	0	0.00	63.60	3	3,761	0.08%
2018/02/22	1	61.50	0	0.00	61.70	1	3,801	0.03%
2018/02/12	1	61.40	0	0.00	61.40	1	3,728	0.03%
2018/02/07	0	0.00	20	63.30	62.90	-20	3,999	-0.50%
2018/02/06	1	62.10	0	0.00	60.60	1	4,104	0.02%
2018/02/05	2	64.41	0	0.00	64.70	2	4,116	0.05%
2018/02/02	1	67.60	0	0.00	67.00	1	4,121	0.02%
2018/01/31	1	65.90	1	66.80	66.80	0	4,370	0.00%
2018/01/29	0	0.00	5	67.90	67.80	-5	4,491	-0.11%
2018/01/19	1	70.10	0	0.00	68.90	1	5,369	0.02%
2018/01/16	0	0.00	2	69.30	69.60	-2	6,079	-0.03%
2018/01/15	6	69.40	0	0.00	68.70	6	6,252	0.10%
2018/01/11	0	0.00	1	69.00	68.10	-1	6,392	-0.02%
2018/01/09	2	69.10	8	69.50	69.20	-6	6,405	-0.09%
2018/01/08	0	0.00	3	68.20	68.40	-3	6,344	-0.05%
2018/01/02	0	0.00	5	66.30	66.30	-5	6,472	-0.08%