臻鼎-KY (4958)-統一-板橋券商分點個股進出

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
122.0
漲跌
▼2.5
漲幅
-2.01%
成交量
11,131張
產業
上市電子零組件類股▼0.60%
1014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－統一-板橋券商分點個股進出

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

統一-板橋券商分點個股進出
統一-板橋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
2024/05/31	1	121.50	0	0.00	122.00	1	9,187	0.01%
2024/05/27	1	122.00	0	0.00	121.00	1	8,855	0.01%
2024/05/23	6	115.00	17	117.29	118.50	-11	8,783	-0.13%
2024/05/22	6	115.50	5	116.50	116.00	1	8,726	0.01%
2024/05/21	11	117.68	0	0.00	116.50	11	8,690	0.13%
2024/05/20	24	118.13	23	118.74	119.50	1	8,665	0.01%
2024/05/17	11	118.00	11	118.50	118.50	0	8,651	0.00%
2024/05/16	1	118.50	1	118.50	119.00	0	8,604	0.00%
2024/05/07	0	0.00	1	118.50	118.50	-1	8,077	-0.01%
2024/05/03	0	0.00	1	118.00	115.50	-1	7,960	-0.01%
2024/04/30	3	116.17	3	116.00	116.00	0	7,926	0.00%
2024/04/25	1	114.00	0	0.00	114.50	1	7,871	0.01%
2024/04/24	5	117.50	2	116.50	117.00	3	7,880	0.04%
2024/04/22	0	0.00	2	113.00	113.00	-2	7,861	-0.03%
2024/04/17	2	113.50	0	0.00	113.50	2	7,572	0.03%
2024/04/15	0	0.00	1	115.50	115.50	-1	7,425	-0.01%
2024/04/11	2	117.75	0	0.00	117.50	2	7,228	0.03%
2024/04/10	12	119.00	17	118.79	119.00	-5	7,158	-0.07%
2024/04/09	4	123.00	0	0.00	123.50	4	6,937	0.06%
2024/04/08	3	125.83	9	125.33	125.50	-6	6,753	-0.09%
2024/04/03	3	131.33	0	0.00	129.50	3	6,495	0.05%
2024/04/02	24	131.10	11	130.55	132.00	13	6,231	0.21%
2024/04/01	2	129.00	4	128.25	126.50	-2	5,618	-0.04%
2024/03/29	0	0.00	4	126.25	125.00	-4	5,180	-0.08%
2024/03/28	2	125.00	3	123.67	125.00	-1	4,894	-0.02%
2024/03/27	0	0.00	1	116.00	115.50	-1	4,312	-0.02%
2024/03/26	4	111.50	8	112.00	111.00	-4	4,269	-0.09%
2024/03/25	9	112.50	5	113.50	112.50	4	4,272	0.09%
2024/03/21	1	112.00	1	112.50	113.00	0	4,138	0.00%
2024/03/20	0	0.00	2	111.00	111.00	-2	4,063	-0.05%
2024/03/19	11	105.50	12	106.54	107.50	-1	3,883	-0.03%
2024/03/18	12	105.50	14	106.11	106.50	-2	3,824	-0.05%
2024/03/15	20	105.75	20	106.50	106.50	0	3,816	0.00%
2024/03/13	3	108.83	3	108.50	108.00	0	3,525	0.00%
2024/03/12	2	103.75	1	104.00	104.00	1	3,237	0.03%
2024/03/11	0	0.00	7	100.50	101.00	-7	3,167	-0.22%
2024/03/08	6	100.00	5	99.20	99.20	1	3,156	0.03%
2024/03/06	6	100.50	0	0.00	100.50	6	3,141	0.19%
2024/03/05	8	100.00	8	100.50	101.50	0	3,161	0.00%
2024/03/01	12	99.75	12	99.40	99.40	0	3,162	0.00%
2024/02/29	0	0.00	1	99.90	100.50	-1	3,169	-0.03%
2024/01/31	6	100.50	6	101.00	101.00	0	3,215	0.00%
2024/01/19	1	99.80	0	0.00	102.00	1	3,262	0.03%
2024/01/18	3	99.10	3	99.03	99.80	0	3,256	0.00%
2024/01/04	0	0.00	2	110.00	110.00	-2	3,092	-0.06%
2024/01/03	0	0.00	2	108.50	108.50	-2	3,064	-0.07%
2023/12/18	0	0.00	1	107.00	107.00	-1	2,617	-0.04%
2023/12/13	1	105.50	2	105.50	106.00	-1	2,614	-0.04%
2023/12/06	0	0.00	1	102.50	102.50	-1	2,604	-0.04%
2023/11/14	1	102.50	0	0.00	102.50	1	2,398	0.04%
2023/11/10	0	0.00	4	102.50	102.00	-4	2,423	-0.17%
2023/11/09	0	0.00	1	103.50	103.50	-1	2,446	-0.04%
2023/11/08	1	103.00	0	0.00	103.00	1	2,480	0.04%
2023/11/01	0	0.00	1	96.70	97.50	-1	2,562	-0.04%
2023/10/31	0	0.00	3	97.60	97.50	-3	2,552	-0.12%
2023/10/30	3	96.77	0	0.00	96.50	3	2,589	0.12%
2023/10/27	0	0.00	2	97.75	98.00	-2	2,615	-0.08%
2023/10/26	3	96.13	0	0.00	95.90	3	2,636	0.11%
2023/10/25	4	97.60	0	0.00	99.00	4	2,612	0.15%
2023/10/19	0	0.00	2	99.50	98.50	-2	2,609	-0.08%
2023/10/16	2	101.50	0	0.00	102.00	2	2,638	0.08%
2023/09/20	0	0.00	2	103.50	101.50	-2	2,735	-0.07%
2023/09/11	2	96.90	0	0.00	96.50	2	2,857	0.07%
2023/08/23	0	0.00	1	95.20	95.30	-1	3,101	-0.03%
2023/08/14	1	94.40	1	94.40	95.50	0	3,231	0.00%
2023/08/11	1	96.30	0	0.00	96.00	1	3,207	0.03%
2023/08/10	1	96.30	1	99.30	98.50	0	3,205	0.00%
2023/07/26	1	105.00	0	0.00	105.50	1	3,262	0.03%
2023/07/06	2	105.00	0	0.00	105.00	2	3,375	0.06%
2023/06/06	0	0.00	0.2	109.00	108.50	-0.2	4,037	0.00%
2023/06/02	0.2	114.50	0	0.00	114.50	0.2	4,132	0.00%
2023/05/11	1	108.50	3	110.00	106.00	-2	3,814	-0.05%
2023/05/08	0	0.00	1	115.00	115.50	-1	3,669	-0.03%
2023/04/27	0	0.00	2	111.50	111.00	-2	3,742	-0.05%
2023/04/26	2	108.50	0	0.00	108.50	2	3,696	0.05%
2023/03/31	0	0.00	1	114.50	114.00	-1	3,727	-0.03%
2023/03/28	1	111.50	0	0.00	111.00	1	4,094	0.02%
2023/03/27	1	111.50	1	112.00	112.00	0	4,225	0.00%
2023/03/14	1	109.00	0	0.00	108.50	1	4,464	0.02%
2023/03/07	0	0.00	1	118.50	117.50	-1	4,285	-0.02%
2023/02/17	1	114.50	0	0.00	114.50	1	4,350	0.02%
2023/02/07	1	114.00	1	112.50	112.50	0	4,780	0.00%
2023/01/30	0	0.00	1	109.00	109.00	-1	4,915	-0.02%
2023/01/10	1	107.00	0	0.00	108.00	1	5,114	0.02%
2023/01/09	0	0.00	1	108.50	107.50	-1	5,124	-0.02%
2022/12/30	1	105.50	0	0.00	105.00	1	5,090	0.02%
2022/12/14	0	0.00	0.2	116.00	116.50	-0.2	4,660	0.00%
2022/12/07	2	125.25	12	123.33	122.50	-10	4,475	-0.22%
2022/12/06	0	0.00	8	128.13	127.00	-8	4,408	-0.18%
2022/12/05	10	124.50	10	124.50	125.50	0	4,303	0.00%
2022/12/02	1	123.00	1	123.00	122.50	0	4,187	0.00%
2022/11/30	0	0.00	10	118.50	119.50	-10	4,194	-0.24%
2022/11/29	10	118.50	0	0.00	119.00	10	4,174	0.24%
2022/11/16	0	0.00	125	119.47	120.00	-125	4,351	-2.87%	大賣/鉅額交易
2022/11/15	10	117.75	1	118.00	119.00	9	4,269	0.21%
2022/11/11	0	0.00	1	117.00	116.00	-1	4,172	-0.02%
2022/11/10	0	0.00	0.4	114.00	114.50	-0.4	4,094	-0.01%
2022/10/24	0	0.00	2	105.50	106.50	-2	4,280	-0.05%
2022/10/21	3	103.00	1	103.00	102.00	2	4,273	0.05%
2022/10/20	1	104.50	1	103.50	105.00	0	4,275	0.00%
2022/10/18	0	0.00	1	111.00	110.00	-1	4,209	-0.02%
2022/10/13	0	0.00	1	106.00	106.50	-1	4,489	-0.02%
2022/10/12	0	0.00	1	106.00	106.50	-1	4,488	-0.02%
2022/10/05	0	0.00	1	109.00	108.00	-1	4,686	-0.02%
2022/10/04	0	0.00	1	105.50	107.50	-1	4,656	-0.02%
2022/10/03	1	104.00	0	0.00	102.50	1	4,634	0.02%
2022/09/30	0	0.00	1	105.50	106.00	-1	4,630	-0.02%
2022/09/29	1	105.00	0	0.00	105.00	1	4,635	0.02%
2022/09/22	1	113.50	0	0.00	114.00	1	4,702	0.02%
2022/09/21	114	114.18	0	0.00	114.50	114	4,797	2.38%	大買/鉅額交易
2022/09/13	0	0.00	5	116.50	116.00	-5	4,870	-0.10%
2022/09/12	0	0.00	2	116.50	116.00	-2	4,921	-0.04%
2022/09/08	0	0.00	2	114.00	114.00	-2	4,992	-0.04%
2022/09/02	1	110.50	0	0.00	109.00	1	5,027	0.02%
2022/08/24	1	112.50	0	0.00	113.50	1	5,328	0.02%
2022/08/23	1	115.00	0	0.00	115.00	1	5,538	0.02%
2022/08/22	1	116.00	0	0.00	117.00	1	5,883	0.02%
2022/08/18	1	115.50	0	0.00	116.50	1	6,162	0.02%
2022/08/17	0	0.00	6	117.33	117.50	-6	6,229	-0.10%
2022/08/16	0	0.00	1	118.00	118.50	-1	6,271	-0.02%
2022/08/15	0	0.00	2	117.00	117.50	-2	6,250	-0.03%
2022/08/12	2	116.00	0	0.00	117.00	2	6,214	0.03%
2022/08/11	10	120.00	5	117.60	118.00	5	6,179	0.08%
2022/08/10	19	118.16	14	118.00	118.00	5	6,048	0.08%
2022/08/08	0	0.00	2	114.00	115.50	-2	5,897	-0.03%
2022/08/02	1	112.00	0	0.00	111.00	1	5,903	0.02%
2022/08/01	0	0.00	1	115.00	113.50	-1	5,881	-0.02%
2022/07/29	0	0.00	1	113.00	113.00	-1	5,877	-0.02%
2022/07/28	1	111.00	10	113.00	111.50	-9	5,882	-0.15%
2022/07/27	10	111.50	2	113.00	113.00	8	5,862	0.14%
2022/07/26	1	111.00	5	111.00	111.00	-4	5,845	-0.07%
2022/07/25	5	112.50	3	111.83	112.50	2	5,852	0.03%
2022/07/22	0	0.00	4	112.88	112.50	-4	5,834	-0.07%
2022/07/21	10	113.50	13	112.46	113.50	-3	5,817	-0.05%
2022/07/20	7	109.71	17	108.74	109.00	-10	5,704	-0.18%
2022/07/19	10	104.00	0	0.00	104.00	10	5,614	0.18%
2022/07/18	3	105.33	1	101.00	104.00	2	5,620	0.04%
2022/07/15	0	0.00	2	100.50	100.50	-2	5,599	-0.04%
2022/07/14	1	92.60	2	95.35	96.30	-1	5,579	-0.02%
2022/07/12	1	94.30	0	0.00	94.10	1	5,593	0.02%
2022/07/08	0	0.00	2	96.20	96.00	-2	5,669	-0.04%
2022/07/05	2	95.05	0	0.00	96.30	2	5,711	0.04%
2022/06/28	1	104.50	0	0.00	104.50	1	5,741	0.02%
2022/06/23	0	0.00	1	101.50	101.50	-1	5,909	-0.02%
2022/06/20	1	104.00	5	103.50	102.00	-4	6,109	-0.07%
2022/06/17	1	110.00	0	0.00	111.00	1	6,100	0.02%
2022/06/15	7	116.50	0	0.00	114.00	7	6,338	0.11%
2022/06/14	1	116.00	0	0.00	116.00	1	6,548	0.02%
2022/06/13	1	114.00	0	0.00	114.50	1	6,525	0.02%
2022/06/09	1	118.00	0	0.00	118.00	1	6,475	0.02%
2022/06/08	2	117.50	0	0.00	118.00	2	6,448	0.03%
2022/06/07	6	118.00	2	117.50	118.00	4	6,428	0.06%
2022/06/06	0	0.00	0.3	119.00	118.00	-0.3	6,344	0.00%
2022/06/01	2	119.00	10	121.00	119.00	-8	6,125	-0.13%
2022/05/31	0	0.00	3	120.17	121.00	-3	5,982	-0.05%
2022/05/30	13	119.08	5	119.30	118.50	8	5,703	0.14%
2022/05/27	1	116.00	1	115.50	114.50	0	5,320	0.00%
2022/05/26	0	0.00	1	114.50	115.50	-1	5,226	-0.02%
2022/05/24	0	0.00	4	110.50	111.00	-4	4,933	-0.08%
2022/05/19	1	108.50	2	107.50	108.50	-1	4,793	-0.02%
2022/05/18	0	0.00	3	107.83	107.50	-3	4,748	-0.06%
2022/05/17	0	0.00	21	107.00	107.50	-21	4,734	-0.44%
2022/05/11	1	100.50	21	101.00	101.00	-20	4,637	-0.43%
2022/05/10	6	101.42	5	103.50	103.50	1	4,622	0.02%
2022/05/09	13	104.12	0	0.00	102.50	13	4,660	0.28%
2022/05/05	22	108.50	0	0.00	108.00	22	4,614	0.48%
2022/05/04	10	107.50	24	108.67	108.50	-14	4,594	-0.30%
2022/05/03	11	106.86	0	0.00	107.00	11	4,591	0.24%
2022/04/27	3	103.00	3	105.00	105.00	0	4,608	0.00%
2022/04/26	1	104.00	0	0.00	105.50	1	4,559	0.02%
2022/04/25	0	0.00	7	105.21	104.50	-7	4,490	-0.16%
2022/04/22	0	0.00	10	110.50	110.50	-10	4,376	-0.23%
2022/04/21	11	111.05	0	0.00	111.50	11	4,330	0.25%
2022/04/19	3	106.67	3	107.00	106.50	0	4,137	0.00%
2022/04/15	6	105.08	6	104.67	105.00	0	4,081	0.00%
2022/04/14	1	108.00	0	0.00	107.50	1	4,072	0.02%
2022/04/13	4	107.63	0	0.00	108.00	4	4,044	0.10%
2022/04/12	10	105.35	10	104.50	105.00	0	4,009	0.00%
2022/04/11	0	0.00	10	109.00	106.00	-10	3,952	-0.25%
2022/04/08	11	108.86	0	0.00	108.00	11	3,871	0.28%
2022/04/07	4	110.00	10	108.00	107.50	-6	3,804	-0.16%
2022/04/06	2	106.50	0	0.00	107.00	2	3,658	0.05%
2022/04/01	0	0.00	12	106.50	108.50	-12	3,606	-0.33%
2022/03/31	22	110.73	5	107.50	107.50	17	3,572	0.48%
2022/03/30	2	108.50	20	109.50	109.50	-18	3,464	-0.52%
2022/03/29	4	111.50	1	110.50	110.50	3	3,393	0.09%
2022/03/28	3	111.17	3	111.50	112.00	0	3,287	0.00%
2022/03/25	2	111.50	5	109.50	109.50	-3	3,141	-0.10%
2022/03/24	5	109.50	210	109.48	110.00	-205	3,027	-6.77%	大賣/鉅額交易
2022/03/23	410	109.51	206	110.02	109.50	204	2,975	6.86%	大買/大賣/鉅額交易
2022/03/22	10	109.00	1	109.00	109.00	9	2,825	0.32%
2022/03/21	1	108.50	1	108.50	108.50	0	2,784	0.00%
2022/03/18	4	105.75	3	107.17	107.50	1	2,602	0.04%
2022/03/17	15	101.83	10	103.50	104.00	5	2,347	0.21%
2022/03/08	1	91.00	0	0.00	91.00	1	2,153	0.05%
2022/03/02	6	93.50	0	0.00	94.30	6	2,241	0.27%
2022/03/01	4	94.50	0	0.00	94.40	4	2,245	0.18%
2022/02/24	1	92.80	0	0.00	92.40	1	2,244	0.04%
2022/02/22	2	93.05	0	0.00	93.70	2	2,265	0.09%
2022/02/18	4	93.80	0	0.00	93.60	4	2,389	0.17%
2022/02/17	1	94.50	0	0.00	94.40	1	2,390	0.04%
2022/02/14	2	91.80	2	92.70	92.50	0	2,481	0.00%
2022/01/12	0	0.00	1	101.00	101.50	-1	2,538	-0.04%
2022/01/11	0	0.00	1	101.50	101.00	-1	2,544	-0.04%
2022/01/10	0	0.00	2	101.50	101.50	-2	2,536	-0.08%
2022/01/07	0	0.00	3	102.50	101.50	-3	2,529	-0.12%
2022/01/06	0	0.00	2	101.50	102.50	-2	2,485	-0.08%
2022/01/05	0	0.00	2	101.00	101.00	-2	2,474	-0.08%
2021/12/28	0	0.00	1	101.00	101.00	-1	2,475	-0.04%
2021/12/24	0	0.00	3	101.00	101.00	-3	2,546	-0.12%
2021/12/20	3	97.83	1	97.90	97.70	2	2,674	0.07%
2021/12/16	0	0.00	1	98.20	98.70	-1	2,775	-0.04%
2021/12/14	1	97.10	0	0.00	97.10	1	2,789	0.04%
2021/12/13	0	0.00	1	99.00	99.00	-1	2,777	-0.04%
2021/12/09	0	0.00	1	99.20	99.10	-1	2,775	-0.04%
2021/12/07	1	98.30	0	0.00	98.20	1	2,744	0.04%
2021/11/26	1	99.10	0	0.00	99.10	1	2,689	0.04%
2021/11/24	3	102.00	0	0.00	102.00	3	2,791	0.11%
2021/11/22	0	0.00	1	101.50	102.50	-1	2,757	-0.04%
2021/11/17	1	100.00	0	99.50	100.00	1	2,698	0.04%
2021/11/16	0	0.00	1	102.00	102.00	-1	2,625	-0.04%
2021/11/12	0	0.00	3	102.17	102.00	-3	2,628	-0.11%
2021/11/10	1	102.00	0	0.00	100.50	1	2,571	0.04%
2021/11/04	1	101.50	0	0.00	101.50	1	2,493	0.04%
2021/11/02	0	0.00	1	98.10	98.10	-1	2,441	-0.04%
2021/10/07	0	0.00	2	94.70	94.60	-2	3,330	-0.06%
2021/10/05	0	0.00	0	92.40	92.00	0	3,397	0.00%
2021/10/04	0	0.00	3	93.40	92.80	-3	3,387	-0.09%
2021/09/30	0	0.00	1	99.00	98.90	-1	3,404	-0.03%
2021/09/29	0	0.00	4	98.68	98.20	-4	3,394	-0.12%
2021/09/28	1	100.00	0	0.00	100.00	1	3,377	0.03%
2021/09/24	0	0.00	1	101.50	102.00	-1	3,409	-0.03%
2021/09/10	0	0.00	1	99.00	98.90	-1	4,016	-0.02%
2021/09/06	0	0.00	10	98.82	98.40	-10	4,187	-0.24%
2021/09/02	10	99.05	0	0.00	98.10	10	4,473	0.22%
2021/09/01	3	98.53	1	98.70	99.00	2	4,465	0.04%
2021/08/31	0	0.00	1	98.00	99.30	-1	4,465	-0.02%
2021/08/19	1	95.10	0	0.00	95.00	1	4,766	0.02%
2021/08/13	0.1	98.50	0	0.00	98.00	0.1	4,841	0.00%
2021/07/30	2	105.25	5	105.50	104.50	-3	5,767	-0.05%
2021/07/29	5	107.00	0	0.00	107.00	5	5,812	0.09%
2021/07/28	1	103.50	11.3	105.88	106.00	-10.3	5,818	-0.18%
2021/07/23	0	0.00	3	104.00	103.50	-3	6,008	-0.05%
2021/07/22	0	0.00	9	103.22	103.50	-9	6,045	-0.15%
2021/07/21	0	0.00	14	102.00	102.00	-14	6,072	-0.23%
2021/07/20	0	0.00	5	104.50	103.50	-5	6,088	-0.08%
2021/07/19	4	106.75	4	107.50	107.00	0	6,091	0.00%
2021/07/16	3	107.50	11	108.95	109.00	-8	6,168	-0.13%
2021/07/15	10	107.15	12	107.79	107.50	-2	6,195	-0.03%
2021/07/14	11	105.86	61	105.14	105.00	-50	6,214	-0.80%
2021/07/13	50	105.24	1	106.00	104.50	49	6,278	0.78%
2021/07/12	27	104.65	0	0.00	105.00	27	6,264	0.43%
2021/07/09	1	104.50	14	105.00	105.00	-13	6,352	-0.20%
2021/07/08	7	105.00	0	0.00	106.00	7	6,574	0.11%
2021/07/07	1	106.00	12	106.83	106.00	-11	6,696	-0.16%
2021/07/06	0	0.00	12	104.92	104.50	-12	6,763	-0.18%
2021/07/05	1	104.50	0	0.00	106.00	1	7,018	0.01%
2021/07/02	2	103.50	0	0.00	104.00	2	7,230	0.03%
2021/07/01	0	0.00	17	103.29	103.50	-17	7,363	-0.23%
2021/06/30	1	105.00	2	106.00	105.00	-1	7,434	-0.01%
2021/06/29	33	107.50	13	108.00	108.50	20	7,506	0.27%
2021/06/28	1	105.50	0	0.00	107.00	1	7,562	0.01%
2021/06/25	21	106.10	0.2	106.00	105.50	20.8	7,569	0.27%
2021/06/24	0	0.00	8.2	105.54	106.00	-8.2	7,520	-0.11%
2021/06/23	5	105.50	0.1	104.00	105.50	4.9	7,407	0.07%
2021/06/22	14	100.32	0	0.00	99.90	14	7,334	0.19%
2021/06/21	1	100.00	0	0.00	99.90	1	7,366	0.01%
2021/06/18	2	103.00	10.1	101.52	102.50	-8.1	7,417	-0.11%
2021/06/17	5	100.50	0	0.00	101.00	5	7,463	0.07%
2021/06/16	5	101.50	0.5	101.89	101.50	4.6	7,553	0.06%
2021/06/15	1	101.50	10	101.90	101.00	-9	7,727	-0.12%
2021/06/11	11	101.47	2.1	101.79	101.50	8.9	7,857	0.11%
2021/06/10	1	97.90	1	100.00	101.00	0	7,819	0.00%
2021/06/09	0	0.00	2	96.50	96.00	-2	7,699	-0.03%
2021/06/02	0	0.00	4	98.10	96.90	-4	7,769	-0.05%
2021/06/01	4	97.65	0	0.00	98.40	4	7,744	0.05%
2021/05/28	0	0.00	8	97.40	97.00	-8	7,759	-0.10%
2021/05/20	1	91.70	0	0.00	91.10	1	8,055	0.01%
2021/05/18	0	0.00	1	91.20	90.30	-1	8,183	-0.01%
2021/05/14	1	89.50	0	0.00	90.00	1	8,084	0.01%
2021/05/13	0	0.00	1	92.60	91.80	-1	8,068	-0.01%
2021/05/12	4	88.68	0	0.00	87.00	4	7,953	0.05%
2021/05/11	2	93.90	0	0.00	92.50	2	7,833	0.03%
2021/05/10	2	97.70	1	99.40	97.30	1	7,764	0.01%
2021/05/06	1.1	98.95	0	0.00	98.70	1.1	7,806	0.01%
2021/05/05	1.2	98.91	0	0.00	98.40	1.2	7,764	0.01%
2021/05/04	5.2	98.86	3	100.17	98.70	2.2	7,911	0.03%
2021/05/03	5	100.56	0	0.00	99.30	5	8,010	0.06%
2021/04/29	0	0.00	1	106.50	106.00	-1	7,927	-0.01%
2021/04/22	1.6	104.38	0	0.00	103.50	1.6	8,180	0.02%
2021/04/21	14.3	105.38	0	0.00	104.50	14.3	8,311	0.17%
2021/04/20	0.3	107.53	0	0.00	107.00	0.3	8,264	0.00%
2021/04/19	2	108.50	4	108.50	109.00	-2	8,294	-0.02%
2021/04/16	4	111.50	1	110.00	111.50	3	8,304	0.04%
2021/04/15	3.2	109.02	1	109.00	109.00	2.2	8,439	0.03%
2021/04/14	1.3	108.92	0	0.00	108.50	1.3	8,415	0.02%
2021/04/13	0	0.00	2	112.00	112.00	-2	8,447	-0.02%
2021/04/12	1	114.50	0	0.00	114.50	1	8,368	0.01%
2021/04/09	4	113.50	0.1	114.00	113.00	3.9	8,500	0.05%
2021/04/08	8	115.13	0	0.00	115.50	8	8,341	0.10%
2021/04/07	1	116.50	0	0.00	116.50	1	8,172	0.01%
2021/04/06	2	118.00	2	117.75	117.50	0	8,105	0.00%
2021/04/01	2	118.50	11	118.59	118.00	-9	8,026	-0.11%
2021/03/25	1	124.50	2	123.50	123.50	-1	7,743	-0.01%
2021/03/23	1	125.00	1.1	127.41	125.00	-0.1	7,813	0.00%
2021/03/22	0	0.00	1	127.00	127.00	-1	7,819	-0.01%
2021/03/19	2	127.25	11	126.95	127.50	-9	7,882	-0.11%
2021/03/18	10	128.50	1	128.00	127.50	9	7,820	0.12%
2021/03/17	2	124.00	11	124.18	124.50	-9	7,709	-0.12%
2021/03/16	8	122.50	0	0.00	122.50	8	7,650	0.10%
2021/03/09	1	118.00	0	0.00	118.00	1	8,052	0.01%
2021/03/03	0	0.00	5	123.30	122.50	-5	8,453	-0.06%
2021/03/02	0	0.00	3	121.50	121.00	-3	8,460	-0.04%
2021/02/26	1	120.00	0	0.00	120.00	1	8,488	0.01%
2021/02/25	3	121.17	1.4	122.00	122.00	1.6	8,422	0.02%
2021/02/23	1	118.50	0	0.00	117.50	1	8,433	0.01%
2021/02/22	1.1	119.09	0	0.00	120.00	1.1	8,544	0.01%
2021/02/03	1	113.50	0	0.00	113.00	1	8,509	0.01%
2021/02/02	2	115.00	0	0.00	113.50	2	8,544	0.02%
2021/01/26	0	0.00	1	123.50	118.50	-1	8,322	-0.01%
2021/01/21	0	0.00	5	116.00	115.00	-5	7,987	-0.06%
2021/01/20	7.2	114.49	2	115.50	113.00	5.2	7,926	0.07%
2021/01/19	0	0.00	1	117.50	117.00	-1	7,809	-0.01%
2021/01/18	0	0.00	2	118.00	118.50	-2	7,774	-0.03%
2021/01/15	5	120.60	0	0.00	117.50	5	7,769	0.06%
2021/01/14	4	121.50	1	122.00	122.00	3	7,574	0.04%
2021/01/13	0	0.00	1	120.50	121.00	-1	7,432	-0.01%
2021/01/12	5	118.50	3	120.50	118.00	2	7,508	0.03%
2021/01/11	3	117.00	0	0.00	118.00	3	7,571	0.04%
2021/01/08	1	122.00	0	0.00	119.00	1	7,481	0.01%
2021/01/07	0	0.00	1	122.50	120.00	-1	7,342	-0.01%
2021/01/06	0	0.00	2	120.00	119.50	-2	7,285	-0.03%
2021/01/05	1	119.00	0	0.00	119.00	1	7,080	0.01%
2021/01/04	0	0.00	2	117.00	119.00	-2	7,046	-0.03%
2020/12/31	0	0.00	2	113.50	114.00	-2	6,812	-0.03%
2020/12/30	1	114.00	0	0.00	115.00	1	6,730	0.01%
2020/12/25	1	117.50	0	0.00	117.00	1	6,614	0.02%
2020/12/21	1	119.50	0	0.00	118.50	1	6,710	0.01%
2020/12/18	2	122.50	0	0.00	121.50	2	6,645	0.03%
2020/12/17	1	120.00	5	120.50	119.50	-4	6,531	-0.06%
2020/12/16	0	0.00	10	119.00	120.00	-10	6,471	-0.15%
2020/12/15	10	114.10	4	115.50	113.00	6	6,382	0.09%
2020/12/14	5	118.00	0	0.00	118.00	5	6,227	0.08%
2020/12/11	9	119.17	0	0.00	118.00	9	6,293	0.14%
2020/12/10	4	119.75	0	0.00	119.50	4	6,250	0.06%
2020/12/09	3	122.50	3	123.50	122.50	0	6,204	0.00%
2020/12/04	0	0.00	2	120.00	121.00	-2	5,819	-0.03%
2020/12/03	2	123.25	0	0.00	123.00	2	5,739	0.03%
2020/11/30	0	0.00	1	124.00	123.50	-1	5,620	-0.02%
2020/11/27	1	121.50	5	120.60	122.00	-4	5,453	-0.07%
2020/11/24	0	0.00	5	119.00	119.00	-5	5,298	-0.09%
2020/11/23	3	117.50	1	118.50	118.00	2	5,233	0.04%
2020/11/20	7	116.64	5	116.50	116.50	2	5,127	0.04%
2020/11/19	6	118.83	4	119.50	119.00	2	4,975	0.04%
2020/11/18	3	122.33	0	0.00	121.50	3	4,811	0.06%
2020/11/16	0	0.00	1	125.00	126.00	-1	4,802	-0.02%
2020/11/13	1	122.50	0	0.00	123.00	1	4,804	0.02%
2020/11/12	1	124.50	2	125.25	124.00	-1	4,839	-0.02%
2020/11/10	1	123.00	0	0.00	122.00	1	4,756	0.02%
2020/11/04	0	0.00	1	124.50	126.00	-1	4,890	-0.02%
2020/11/02	1	118.00	0	0.00	119.50	1	5,230	0.02%
2020/10/29	0	0.00	1	126.00	127.00	-1	5,308	-0.02%
2020/10/27	4	130.00	0	0.00	130.00	4	5,379	0.07%
2020/10/23	5	133.40	2	134.75	132.50	3	5,498	0.05%
2020/10/21	1	133.00	0	0.00	133.50	1	5,508	0.02%
2020/10/20	7	134.86	1	134.50	135.00	6	5,471	0.11%
2020/10/19	2	135.00	3	136.33	137.50	-1	5,339	-0.02%
2020/10/15	1	126.00	0	0.00	126.00	1	5,175	0.02%
2020/10/14	0	0.00	4	128.00	129.00	-4	5,135	-0.08%
2020/10/13	1	130.00	0	0.00	129.00	1	5,157	0.02%
2020/10/12	1	129.00	5	131.50	128.00	-4	5,156	-0.08%
2020/10/08	5	130.50	0	0.00	131.50	5	5,193	0.10%
2020/10/07	5	132.30	0	0.00	131.00	5	5,249	0.10%
2020/10/06	2	131.25	1	131.00	132.50	1	5,297	0.02%
2020/10/05	1	125.50	1	127.50	127.00	0	5,315	0.00%
2020/09/30	0	0.00	3	126.83	126.00	-3	5,496	-0.05%
2020/09/29	2	126.50	0	0.00	125.50	2	5,604	0.04%
2020/09/28	3	125.33	4	126.88	125.00	-1	5,731	-0.02%
2020/09/25	1	127.00	0	0.00	123.00	1	5,791	0.02%
2020/09/16	0	0.00	1	133.50	134.50	-1	6,221	-0.02%
2020/09/15	0	0.00	1	130.50	129.00	-1	6,160	-0.02%
2020/09/14	0	0.00	1	129.50	129.00	-1	6,224	-0.02%
2020/09/08	0	0.00	1	122.50	123.00	-1	6,316	-0.02%
2020/09/07	0	0.00	3	128.00	123.50	-3	6,366	-0.05%
2020/09/03	3	130.00	0	0.00	126.00	3	6,406	0.05%
2020/09/01	1	123.50	0	0.00	123.50	1	6,511	0.02%
2020/08/31	2	127.50	0	0.00	123.00	2	6,496	0.03%
2020/08/14	1	136.00	1	136.00	135.50	0	7,146	0.00%
2020/08/11	0	0.00	2	140.00	139.00	-2	7,184	-0.03%
2020/08/07	4	148.63	8	148.38	146.50	-4	7,138	-0.06%
2020/08/06	2	145.25	1	144.50	145.00	1	7,004	0.01%
2020/08/05	0	0.00	3	139.00	140.00	-3	6,901	-0.04%
2020/08/04	2	131.50	0	0.00	131.50	2	6,897	0.03%
2020/08/03	0	0.00	1	134.50	130.00	-1	6,959	-0.01%
2020/07/31	0	0.00	11	136.05	135.00	-11	7,039	-0.16%
2020/07/30	0	0.00	26	135.25	135.50	-26	7,207	-0.36%
2020/07/29	1	129.00	0	0.00	134.50	1	7,397	0.01%
2020/07/28	4	131.25	4	132.25	132.50	0	7,439	0.00%
2020/07/27	12	127.88	0	0.00	128.00	12	7,514	0.16%
2020/07/24	2	129.00	0	0.00	127.50	2	7,597	0.03%
2020/07/23	22	130.02	5	129.50	130.00	17	7,617	0.22%
2020/07/20	10	130.00	0	0.00	131.00	10	7,727	0.13%
2020/07/17	6	131.00	6	130.08	130.50	0	7,763	0.00%
2020/07/15	6	137.50	2	138.00	133.50	4	7,790	0.05%
2020/07/14	4	136.13	2	135.50	135.00	2	7,906	0.03%
2020/07/13	0	0.00	3	135.17	135.50	-3	7,949	-0.04%
2020/07/10	3	134.00	5	137.00	132.50	-2	7,985	-0.03%
2020/07/09	0	0.00	1	139.00	139.00	-1	8,096	-0.01%
2020/07/08	0	0.00	35	135.47	136.50	-35	7,985	-0.44%
2020/07/07	6	136.50	0	0.00	137.00	6	7,937	0.08%
2020/07/06	2	138.00	0	0.00	138.00	2	7,951	0.03%
2020/07/03	15	133.17	0	0.00	135.00	15	8,099	0.19%
2020/07/02	8	133.31	0	0.00	133.50	8	8,143	0.10%
2020/06/30	2	128.25	0	0.00	128.50	2	8,145	0.02%
2020/06/29	7	128.36	6	127.92	127.50	1	8,153	0.01%
2020/06/24	0	0.00	2	134.00	133.50	-2	8,101	-0.02%
2020/06/23	10	132.20	0	0.00	132.00	10	8,172	0.12%
2020/06/22	1	133.50	0	0.00	134.00	1	8,207	0.01%
2020/06/18	0	0.00	7	132.50	134.50	-7	8,255	-0.08%
2020/06/12	4	126.00	6	129.92	133.50	-2	8,691	-0.02%
2020/06/11	1	131.00	0	0.00	131.50	1	8,805	0.01%
2020/06/10	1	135.50	0	0.00	135.50	1	8,923	0.01%
2020/06/09	2	136.00	4	136.00	138.00	-2	8,899	-0.02%
2020/06/08	4	132.00	0	0.00	133.00	4	8,923	0.04%
2020/06/04	0	0.00	4	130.25	131.50	-4	9,002	-0.04%
2020/06/03	2	129.00	0	0.00	129.00	2	8,934	0.02%
2020/06/02	2	123.00	22	126.82	125.00	-20	8,859	-0.23%
2020/06/01	4	121.75	3	122.17	123.00	1	8,719	0.01%
2020/05/29	3	115.83	0	0.00	119.50	3	8,688	0.03%
2020/05/28	6	117.83	0	0.00	117.50	6	8,692	0.07%
2020/05/27	0	0.00	1	122.00	119.00	-1	8,717	-0.01%
2020/05/26	0	0.00	10	119.85	121.00	-10	8,710	-0.11%
2020/05/25	8	114.50	0	0.00	117.00	8	8,559	0.09%
2020/05/22	5	112.10	0	0.00	112.00	5	8,527	0.06%
2020/05/21	1	115.00	5	115.60	116.00	-4	8,422	-0.05%
2020/05/20	7	112.50	0	0.00	113.00	7	8,377	0.08%
2020/05/18	2	108.50	0	0.00	108.50	2	8,286	0.02%
2020/05/14	4	114.00	0	0.00	113.50	4	8,253	0.05%
2020/05/11	3	122.00	225	118.80	118.00	-222	8,262	-2.69%	大賣/鉅額交易
2020/05/07	0	0.00	1	116.50	117.00	-1	8,064	-0.01%
2020/05/06	2	117.25	10	117.00	119.00	-8	7,936	-0.10%
2020/05/05	0	0.00	235	112.43	113.00	-235	7,753	-3.03%	大賣/鉅額交易
2020/04/30	1	108.50	7	105.57	108.00	-6	7,465	-0.08%
2020/04/29	0	0.00	23	102.80	104.00	-23	7,406	-0.31%
2020/04/28	4	100.00	10	101.00	101.00	-6	7,369	-0.08%
2020/04/27	8	100.50	10	101.55	102.00	-2	7,301	-0.03%
2020/04/24	39	99.20	35	97.83	99.30	4	7,231	0.06%
2020/04/23	2	100.50	0	0.00	101.00	2	7,067	0.03%
2020/04/21	11	101.59	1	103.00	100.00	10	7,007	0.14%
2020/04/20	11	102.18	3	101.50	102.00	8	6,917	0.12%
2020/04/17	10	105.85	19	106.61	102.50	-9	6,889	-0.13%
2020/04/16	18	102.86	9	104.28	102.00	9	6,745	0.13%
2020/04/15	450	103.05	0	0.00	102.00	450	6,702	6.71%	大買/鉅額交易
2020/04/14	13	100.09	13	100.75	103.50	0	6,747	0.00%
2020/04/13	18	96.76	0	0.00	95.20	18	6,553	0.27%
2020/04/10	5	96.68	1	97.00	96.80	4	6,530	0.06%
2020/04/09	1	99.10	1	98.90	98.00	0	6,512	0.00%
2020/04/08	8	96.46	2	99.80	99.90	6	6,356	0.09%
2020/04/07	4	91.33	1	92.10	91.30	3	6,116	0.05%
2020/04/06	3	89.17	103	88.71	90.30	-100	5,958	-1.68%	大賣/
2020/04/01	1	91.30	0	0.00	91.00	1	5,831	0.02%
2020/03/31	1	93.30	104	93.11	93.00	-103	5,787	-1.78%	大賣/鉅額交易
2020/03/30	3	91.40	0	0.00	91.10	3	5,670	0.05%
2020/03/25	202	86.00	1	86.00	86.80	201	5,371	3.74%	大買/鉅額交易
2020/03/24	1	80.80	1	82.20	81.10	0	5,344	0.00%
2020/03/20	1	76.00	1	78.50	78.50	0	5,274	0.00%
2020/03/19	0	0.00	3	73.10	73.00	-3	4,973	-0.06%
2020/03/18	19	81.64	173	82.31	81.10	-154	4,889	-3.15%	大賣/鉅額交易
2020/03/17	254	85.52	253	86.48	79.20	1	4,774	0.02%	大買/大賣/
2020/03/16	232	90.60	82	91.28	87.80	150	4,608	3.25%	大買/鉅額交易
2020/03/11	3	119.50	2	122.50	112.50	1	4,343	0.02%
2020/03/04	0	0.00	2	120.50	121.00	-2	4,174	-0.05%
2020/02/27	2	116.00	0	0.00	115.50	2	4,021	0.05%
2020/02/26	5	120.00	0	0.00	119.00	5	3,960	0.13%
2020/02/21	0	0.00	225	122.75	123.00	-225	4,004	-5.62%	大賣/鉅額交易
2020/02/20	0	0.00	25	124.50	123.00	-25	4,012	-0.62%
2020/02/17	250	124.00	50	124.75	123.00	200	4,247	4.71%	大買/鉅額交易
2020/02/14	0	0.00	105	129.71	128.50	-105	4,453	-2.36%	大賣/鉅額交易
2020/02/13	40	127.01	65	127.97	127.00	-25	4,607	-0.54%
2020/02/12	290	128.16	110	128.30	127.00	180	4,606	3.91%	大買/大賣/鉅額交易
2020/02/11	125	123.30	125	124.10	124.50	0	4,448	0.00%	大買/大賣/
2020/02/10	2	116.00	1	119.50	122.00	1	4,467	0.02%
2020/02/06	95	121.63	145	122.59	122.50	-50	4,536	-1.10%	大賣/
2020/02/05	50	122.00	0	0.00	120.50	50	4,545	1.10%
2020/02/04	34	124.00	0	0.00	124.50	34	4,547	0.75%
2020/02/03	20	120.50	129	115.11	120.50	-109	4,677	-2.33%	大賣/鉅額交易
2020/01/31	139	120.76	64	121.28	119.50	75	4,683	1.60%	大買/
2020/01/30	1	121.50	0	0.00	121.50	1	4,671	0.02%
2020/01/16	0	0.00	3	137.00	137.00	-3	4,881	-0.06%
2020/01/14	0	0.00	1	136.00	136.00	-1	5,093	-0.02%
2020/01/13	0	0.00	1	137.50	138.00	-1	5,167	-0.02%
2020/01/09	1	136.50	51	132.67	136.00	-50	5,351	-0.93%
2020/01/08	203	129.44	153	129.85	130.00	50	5,482	0.91%	大買/大賣/
2020/01/07	5	132.00	2	131.25	131.50	3	5,513	0.05%
2020/01/06	2	142.50	1	142.50	142.00	1	5,517	0.02%
2020/01/03	3	147.33	3	147.00	147.00	0	5,539	0.00%
2019/12/17	10	139.00	10	140.50	141.00	0	5,987	0.00%
2019/12/13	1	136.50	0	0.00	136.00	1	6,102	0.02%
2019/12/10	0	0.00	2	137.25	138.50	-2	6,206	-0.03%
2019/12/06	0	0.00	1	135.00	134.00	-1	6,364	-0.02%
2019/12/05	2	133.75	0	0.00	133.00	2	6,431	0.03%
2019/11/26	1	137.00	0	0.00	136.50	1	6,528	0.02%
2019/11/22	4	136.63	4	137.38	136.50	0	6,716	0.00%
2019/11/18	0	0.00	1	140.50	141.00	-1	6,901	-0.01%
2019/11/15	2	140.50	2	138.50	138.00	0	6,955	0.00%
2019/11/14	267	136.30	268	136.93	139.50	-1	6,980	-0.01%	大買/大賣/
2019/11/13	116	140.44	105	144.29	139.00	11	6,864	0.16%	大買/大賣/
2019/11/12	3	152.33	154	146.94	153.00	-151	6,719	-2.25%	大賣/鉅額交易
2019/11/11	151	145.71	0	0.00	144.00	151	6,880	2.19%	大買/鉅額交易
2019/11/08	137	145.73	138	146.70	147.50	-1	6,920	-0.01%	大買/大賣/
2019/11/07	0	0.00	1	146.00	148.00	-1	6,959	-0.01%
2019/11/06	102	149.83	101	145.19	145.00	1	7,017	0.01%	大買/大賣/
2019/11/05	1	145.50	2	146.75	147.50	-1	6,944	-0.01%
2019/11/04	1	144.50	0	0.00	146.00	1	6,984	0.01%
2019/11/01	0	0.00	2	146.75	146.50	-2	7,012	-0.03%
2019/10/31	1	143.00	1	142.50	145.00	0	7,236	0.00%
2019/10/30	2	148.00	0	0.00	148.50	2	7,201	0.03%
2019/10/24	2	142.75	2	144.25	144.50	0	7,147	0.00%
2019/10/22	1	138.00	1	141.50	139.50	0	7,049	0.00%
2019/10/21	1	134.00	1	134.50	135.50	0	6,986	0.00%
2019/10/17	0	0.00	3	128.17	131.00	-3	6,998	-0.04%
2019/10/16	4	127.25	3	129.67	127.00	1	7,007	0.01%
2019/10/15	2	123.00	5	124.40	124.00	-3	7,095	-0.04%
2019/10/14	4	124.25	2	127.50	124.00	2	7,135	0.03%
2019/10/08	11	121.00	13	120.65	121.00	-2	7,037	-0.03%
2019/10/07	0	0.00	100	118.85	119.50	-100	7,006	-1.43%
2019/10/03	50	115.00	50	116.00	114.00	0	6,984	0.00%
2019/10/02	152	117.80	51	118.50	117.00	101	6,969	1.45%	大買/鉅額交易
2019/10/01	100	116.50	104	117.20	117.50	-4	6,873	-0.06%	大賣/
2019/09/27	3	112.83	0	0.00	111.00	3	6,828	0.04%
2019/09/26	2	115.00	0	0.00	115.00	2	6,812	0.03%
2019/09/25	0	0.00	3	116.00	115.50	-3	6,829	-0.04%
2019/09/24	2	117.00	2	119.50	116.00	0	6,898	0.00%
2019/09/23	3	118.17	3	116.17	117.50	0	6,891	0.00%
2019/09/19	3	116.17	1	116.00	115.50	2	6,823	0.03%
2019/09/18	2	115.00	6	115.00	115.00	-4	6,771	-0.06%
2019/09/17	2	113.00	0	0.00	112.50	2	6,653	0.03%
2019/09/16	0	0.00	4	110.75	112.00	-4	6,576	-0.06%
2019/09/12	4	111.13	1	113.00	111.50	3	6,584	0.05%
2019/09/11	3	110.50	0	0.00	110.50	3	6,562	0.05%
2019/09/10	0	0.00	2	110.50	112.00	-2	6,519	-0.03%
2019/08/27	2	118.75	0	0.00	118.00	2	6,494	0.03%
2019/08/23	3	124.50	0	0.00	122.00	3	6,355	0.05%
2019/08/22	3	122.00	4	123.50	123.00	-1	6,351	-0.02%
2019/08/21	1	120.50	1	119.00	119.00	0	6,220	0.00%
2019/08/20	23	119.17	23	119.59	119.00	0	6,240	0.00%
2019/08/19	2	119.00	2	118.75	119.00	0	6,216	0.00%
2019/08/16	1	120.00	2	119.23	116.00	-1	6,180	-0.02%
2019/08/15	2	117.25	1	117.00	117.50	1	6,140	0.02%
2019/08/14	83	115.83	90	117.67	119.50	-7	6,084	-0.12%
2019/08/13	1	109.50	1	109.50	109.00	0	5,821	0.00%
2019/08/12	1	107.00	0	0.00	106.00	1	5,877	0.02%
2019/08/07	101	103.26	100	103.75	102.50	1	5,980	0.02%	大買/
2019/08/06	0	0.00	490	98.40	102.00	-490	6,038	-8.11%	大賣/鉅額交易
2019/08/05	0	0.00	12	102.92	101.00	-12	6,070	-0.20%
2019/08/02	822	103.73	819	104.74	102.00	3	6,134	0.05%	大買/大賣/
2019/08/01	707	112.61	242	113.05	111.00	465	5,967	7.79%	大買/大賣/鉅額交易
2019/07/31	165	114.50	228	115.18	114.00	-63	5,892	-1.07%	大買/大賣/
2019/07/30	109	112.73	7	110.86	112.00	102	5,755	1.77%	大買/鉅額交易
2019/07/26	1	114.00	0	0.00	113.50	1	5,847	0.02%
2019/07/23	0	0.00	150	116.50	115.50	-150	5,918	-2.53%	大賣/鉅額交易
2019/07/22	100	115.50	109	115.80	116.00	-9	5,931	-0.15%	大賣/
2019/07/19	201	115.19	225	114.00	114.50	-24	5,928	-0.40%	大買/大賣/
2019/07/18	411	112.62	228	113.21	111.50	183	5,934	3.08%	大買/大賣/鉅額交易
2019/07/17	0	0.00	1	108.50	114.50	-1	5,894	-0.02%
2019/07/16	168	106.96	168	107.82	107.50	0	5,711	0.00%	大買/大賣/
2019/07/15	0	0.00	1	104.50	105.00	-1	5,645	-0.02%
2019/07/12	251	104.31	250	104.66	104.50	1	5,696	0.02%	大買/大賣/
2019/07/11	206	103.94	256	104.12	104.00	-50	5,781	-0.86%	大買/大賣/
2019/07/10	115	101.50	69	101.34	100.50	46	5,864	0.78%	大買/
2019/07/08	1	100.50	1	99.90	99.30	0	6,245	0.00%
2019/07/05	0	0.00	7	104.50	104.50	-7	6,347	-0.11%
2019/07/03	0	0.00	3	106.00	106.00	-3	6,767	-0.04%
2019/07/02	5	107.50	2	105.50	105.50	3	7,158	0.04%
2019/07/01	41	105.35	30	107.50	106.50	11	7,287	0.15%
2019/06/27	1	101.00	1	101.50	101.50	0	7,663	0.00%
2019/06/19	6	98.80	4	99.20	99.50	2	8,137	0.02%
2019/06/11	2	96.70	5	96.66	96.10	-3	8,265	-0.04%
2019/06/06	0	0.00	2	94.60	93.20	-2	8,255	-0.02%
2019/06/05	4	94.95	5	94.56	95.80	-1	8,264	-0.01%
2019/05/31	1	91.40	0	0.00	92.60	1	8,161	0.01%
2019/05/28	1	90.80	1	91.00	89.70	0	8,236	0.00%
2019/05/27	2	89.75	1	90.40	90.00	1	8,528	0.01%
2019/05/24	1	89.60	1	90.10	90.00	0	8,575	0.00%
2019/05/22	0	0.00	1	91.30	91.30	-1	8,601	-0.01%
2019/05/21	1	90.30	0	0.00	91.20	1	8,637	0.01%
2019/05/20	3	90.47	3	91.17	89.60	0	8,578	0.00%
2019/05/17	1	89.50	0	0.00	87.80	1	8,548	0.01%
2019/05/09	2	107.25	2	106.50	108.00	0	8,283	0.00%
2019/05/08	10	112.75	10	112.00	111.50	0	8,253	0.00%
2019/05/06	5	110.00	5	109.00	109.00	0	8,192	0.00%
2019/05/03	1	110.50	1	111.50	111.00	0	8,201	0.00%
2019/04/29	0	0.00	1	108.00	108.00	-1	8,060	-0.01%
2019/04/24	3	106.83	3	109.50	109.00	0	8,007	0.00%
2019/04/22	3	116.17	2	115.50	114.00	1	7,880	0.01%
2019/04/18	3	110.17	1	113.00	109.50	2	7,884	0.03%
2019/04/17	0	0.00	4	113.50	112.50	-4	7,867	-0.05%
2019/04/16	4	112.50	2	109.50	109.00	2	7,771	0.03%
2019/04/12	2	108.75	1.6	108.62	108.50	0.4	7,641	0.01%
2019/04/10	0	0.00	1	101.00	102.50	-1	7,360	-0.01%
2019/04/09	7	104.00	7	104.50	102.00	0	7,153	0.00%
2019/04/08	15	102.23	12	102.83	103.00	3	6,900	0.04%
2019/04/03	4	96.88	6	96.72	95.60	-2	6,502	-0.03%
2019/04/02	1	93.60	2	96.50	96.00	-1	6,381	-0.02%
2019/04/01	3	93.23	1	96.20	94.00	2	6,138	0.03%
2019/03/29	1	95.70	0	0.00	95.70	1	5,878	0.02%
2019/03/05	5	88.22	5	87.92	87.10	0	6,202	0.00%
2019/02/27	1	88.60	1	89.40	89.40	0	6,218	0.00%
2019/02/20	0	0.00	2	86.90	88.20	-2	6,000	-0.03%
2019/02/13	1	82.10	1	82.90	82.60	0	6,729	0.00%
2019/02/12	0	0.00	1	82.40	82.50	-1	6,730	-0.01%
2019/01/30	1	79.70	2	79.45	79.00	-1	6,682	-0.01%
2019/01/28	1	78.00	0	0.00	78.70	1	6,608	0.02%
2019/01/25	0	0.00	3	78.67	79.20	-3	6,661	-0.05%
2019/01/24	3	76.10	0	0.00	76.40	3	6,656	0.05%
2019/01/22	0	0.00	1	78.00	77.80	-1	6,717	-0.01%
2019/01/18	0	0.00	1	76.20	76.70	-1	6,705	-0.01%
2019/01/17	1	74.30	0	0.00	73.70	1	6,666	0.02%
2019/01/03	2	74.25	1	73.30	72.90	1	6,555	0.02%
2018/12/25	1	78.70	2	78.30	78.30	-1	6,576	-0.02%
2018/12/21	0	0.00	40	82.14	82.60	-40	6,663	-0.60%
2018/12/20	46	82.18	6	82.40	81.90	40	6,690	0.60%
2018/12/17	5	82.30	6	81.67	81.50	-1	6,708	-0.01%
2018/12/14	1	82.10	0	0.00	82.40	1	6,780	0.01%
2018/12/13	1	83.70	1	84.50	84.50	0	6,835	0.00%
2018/12/12	0	0.00	6	80.80	81.90	-6	6,997	-0.09%
2018/12/11	5	79.40	0	0.00	79.10	5	7,019	0.07%
2018/12/07	3	80.70	10	81.60	79.90	-7	7,029	-0.10%
2018/12/06	2	79.30	1	80.20	80.60	1	7,042	0.01%
2018/12/05	8	80.30	0	0.00	80.10	8	7,023	0.11%
2018/12/03	0	0.00	1	81.90	81.90	-1	7,074	-0.01%
2018/11/28	2	76.90	2	78.80	78.80	0	6,733	0.00%
2018/11/27	1	76.00	1	76.60	76.60	0	6,683	0.00%
2018/11/21	1	76.80	2	77.30	77.40	-1	6,980	-0.01%
2018/11/20	1	76.20	1	76.50	76.50	0	6,924	0.00%
2018/11/16	1	78.50	2	78.50	78.40	-1	6,724	-0.01%
2018/11/15	2	77.00	0	0.00	77.50	2	6,608	0.03%
2018/11/14	32	74.92	30	76.09	76.50	2	6,318	0.03%
2018/11/13	2	68.30	1	72.60	72.60	1	6,119	0.02%
2018/11/08	5	67.56	5	67.04	68.00	0	6,344	0.00%
2018/11/06	6	69.50	1	68.20	68.00	5	6,766	0.07%
2018/11/05	2	70.00	0	0.00	68.40	2	6,747	0.03%
2018/10/31	70	71.93	70	70.96	70.70	0	6,699	0.00%
2018/10/25	0	0.00	2	69.60	69.20	-2	6,758	-0.03%
2018/10/24	0	0.00	2	70.15	70.40	-2	6,755	-0.03%
2018/10/23	0	0.00	1	70.40	70.20	-1	6,734	-0.01%
2018/10/22	0	0.00	1	69.90	71.50	-1	6,793	-0.01%
2018/10/19	1	69.70	0	0.00	70.40	1	6,878	0.01%
2018/10/18	0	0.00	3	69.63	70.00	-3	6,903	-0.04%
2018/10/17	0	0.00	1	69.60	69.60	-1	7,048	-0.01%
2018/10/15	0	0.00	3	67.50	66.40	-3	7,013	-0.04%
2018/10/12	0	0.00	1	65.30	65.50	-1	7,102	-0.01%
2018/10/11	0	0.00	3	63.40	62.60	-3	7,208	-0.04%
2018/10/08	4	67.13	2	67.05	66.60	2	7,111	0.03%
2018/10/05	0	0.00	1	65.20	65.00	-1	7,119	-0.01%
2018/09/27	2	68.00	0	0.00	67.90	2	7,007	0.03%
2018/09/21	11	67.24	11	67.75	67.40	0	6,847	0.00%
2018/09/20	0	0.00	1	68.20	67.10	-1	6,780	-0.01%
2018/09/19	1	69.60	2	69.25	69.20	-1	6,667	-0.01%
2018/09/18	5	70.84	2	70.30	69.60	3	6,522	0.05%
2018/09/17	4	78.25	9	78.16	77.30	-5	6,180	-0.08%
2018/09/14	1	77.00	0	0.00	77.50	1	6,086	0.02%
2018/09/12	1	75.60	11	75.96	76.50	-10	5,964	-0.17%
2018/09/11	11	75.01	0	0.00	74.90	11	5,888	0.19%
2018/09/10	7	76.69	10	76.92	76.00	-3	5,796	-0.05%
2018/09/07	1	76.40	0	0.00	74.20	1	5,624	0.02%
2018/09/06	1	76.30	0	0.00	76.20	1	5,546	0.02%
2018/09/05	3	77.20	3	77.33	76.80	0	5,505	0.00%
2018/09/04	1	77.30	3	77.10	77.40	-2	5,493	-0.04%
2018/08/31	1	79.10	1	78.60	78.60	0	5,469	0.00%
2018/08/30	11	78.55	7	78.47	78.60	4	5,494	0.07%
2018/08/29	6	77.25	6	77.98	78.90	0	5,288	0.00%
2018/08/28	1	77.50	5	77.24	76.70	-4	5,213	-0.08%
2018/08/27	1	76.00	2	75.90	76.80	-1	5,159	-0.02%
2018/08/23	1	75.60	0	0.00	75.00	1	5,105	0.02%
2018/08/22	1	76.00	0	0.00	75.40	1	5,084	0.02%
2018/08/20	4	73.93	2	74.20	74.50	2	4,991	0.04%
2018/08/17	33	78.28	39	76.54	75.90	-6	4,865	-0.12%
2018/08/16	3	76.67	2	75.95	76.30	1	4,712	0.02%
2018/08/15	8	76.84	2	76.10	74.90	6	4,566	0.13%
2018/08/14	8	74.55	8	74.98	76.90	0	4,325	0.00%
2018/08/13	0	0.00	62	72.93	73.50	-62	4,058	-1.53%
2018/08/10	1	72.50	0	0.00	72.00	1	3,796	0.03%
2018/08/09	1	72.10	3	72.50	71.80	-2	3,790	-0.05%
2018/08/08	5	71.96	0	0.00	71.80	5	3,787	0.13%
2018/08/07	111	72.42	111	72.59	72.80	0	3,805	0.00%	大買/大賣/
2018/08/06	47	72.84	5	72.46	73.30	42	3,775	1.11%
2018/08/02	3	71.20	0	0.00	70.90	3	3,672	0.08%
2018/08/01	7	72.96	1	73.20	73.00	6	3,592	0.17%
2018/07/31	0	0.00	1	71.90	72.00	-1	3,505	-0.03%
2018/07/30	0	0.00	5	71.30	71.80	-5	3,504	-0.14%
2018/07/26	3	71.90	0	0.00	70.80	3	3,402	0.09%
2018/07/24	3	71.90	1	72.10	72.50	2	3,226	0.06%
2018/07/20	1	70.40	1	70.20	69.90	0	2,969	0.00%
2018/07/19	2	70.65	32	70.37	69.90	-30	2,910	-1.03%
2018/07/18	30	69.50	4	69.45	70.50	26	2,785	0.93%
2018/07/16	1	65.80	1	66.90	65.80	0	2,580	0.00%
2018/07/11	1	66.80	1	67.30	67.10	0	2,414	0.00%
2018/07/09	0	0.00	1	67.40	67.40	-1	2,437	-0.04%
2018/07/06	1	66.40	5	66.10	66.00	-4	2,443	-0.16%
2018/07/03	0	0.00	6	66.50	66.30	-6	2,503	-0.24%
2018/06/26	4	65.93	0	0.00	66.20	4	2,601	0.15%
2018/06/25	2	67.10	0	0.00	67.10	2	2,618	0.08%
2018/06/13	1	69.80	0	0.00	70.90	1	2,974	0.03%
2018/06/08	0	0.00	3	72.27	71.00	-3	3,384	-0.09%
2018/06/07	6	71.45	0	0.00	71.90	6	3,811	0.16%
2018/06/04	0	0.00	4	69.85	70.60	-4	3,735	-0.11%
2018/06/01	0	0.00	1	68.40	68.60	-1	3,677	-0.03%
2018/05/28	2	67.90	1	68.00	68.30	1	3,681	0.03%
2018/05/24	1	67.90	1	67.90	68.00	0	3,693	0.00%
2018/05/21	0	0.00	1	67.90	67.60	-1	3,838	-0.03%
2018/05/15	3	67.23	0	0.00	66.10	3	3,834	0.08%
2018/05/14	10	67.20	11	67.50	67.50	-1	3,880	-0.03%
2018/05/09	0	0.00	2	65.00	65.00	-2	3,951	-0.05%
2018/04/27	0	0.00	1	62.10	62.60	-1	4,054	-0.02%
2018/04/24	1	62.80	0	0.00	62.50	1	4,192	0.02%
2018/04/19	1	65.60	0	0.00	66.40	1	4,238	0.02%
2018/04/17	1	64.80	0	0.00	64.80	1	4,263	0.02%
2018/04/13	0	0.00	1	67.50	66.80	-1	4,358	-0.02%
2018/04/11	2	67.00	0	0.00	66.50	2	4,360	0.05%
2018/04/10	0	0.00	1	67.50	67.70	-1	4,345	-0.02%
2018/04/03	0	0.00	1	67.90	68.00	-1	4,342	-0.02%
2018/04/02	0	0.00	1	69.30	69.20	-1	4,325	-0.02%
2018/03/29	2	70.45	0	0.00	69.80	2	4,420	0.05%
2018/03/28	1	69.70	51	69.80	69.90	-50	4,429	-1.13%
2018/03/27	181	70.20	131	70.46	70.50	50	4,395	1.14%	大買/大賣/
2018/03/23	1	67.50	0	0.00	67.50	1	4,330	0.02%
2018/03/22	0	0.00	1	70.60	69.60	-1	4,274	-0.02%
2018/03/20	1	71.00	0	0.00	71.10	1	4,175	0.02%
2018/03/19	1	70.20	0	0.00	69.60	1	4,077	0.02%
2018/03/15	0	0.00	4	69.60	70.10	-4	3,893	-0.10%
2018/03/14	1	68.80	0	0.00	68.80	1	3,810	0.03%
2018/03/13	6	69.23	26	69.99	70.10	-20	3,720	-0.54%
2018/03/12	0	0.00	8	64.15	64.30	-8	3,300	-0.24%
2018/03/09	131	62.60	127	63.13	62.70	4	3,314	0.12%	大買/大賣/
2018/03/08	1	62.90	0	0.00	62.60	1	3,334	0.03%
2018/03/07	3	63.80	0	0.00	63.90	3	3,429	0.09%
2018/03/02	1	63.10	0	0.00	63.10	1	3,756	0.03%
2018/02/23	0	0.00	1	63.50	63.50	-1	3,777	-0.03%
2018/02/21	1	61.00	1	61.00	61.00	0	3,802	0.00%
2018/02/07	0	0.00	1	63.50	62.90	-1	3,999	-0.03%
2018/02/06	4	61.30	1	59.60	60.60	3	4,104	0.07%
2018/02/05	5	64.20	1	64.70	64.70	4	4,116	0.10%
2018/02/01	2	69.40	4	68.95	68.20	-2	4,247	-0.05%
2018/01/26	0	0.00	1	68.00	67.30	-1	4,617	-0.02%
2018/01/25	6	67.80	0	0.00	67.70	6	4,774	0.13%
2018/01/24	0	0.00	4	69.00	69.00	-4	4,868	-0.08%
2018/01/23	4	66.80	0	0.00	67.00	4	5,157	0.08%
2018/01/22	1	67.20	0	0.00	67.20	1	5,299	0.02%
2018/01/19	1	70.10	3	69.27	68.90	-2	5,369	-0.04%
2018/01/18	1	70.30	0	0.00	69.20	1	5,402	0.02%
2018/01/16	0	0.00	10	69.60	69.60	-10	6,079	-0.16%
2018/01/15	2	68.85	5	68.70	68.70	-3	6,252	-0.05%
2018/01/12	0	0.00	10	68.70	68.80	-10	6,374	-0.16%
2018/01/11	4	68.48	0	0.00	68.10	4	6,392	0.06%
2018/01/09	1	69.00	2	69.95	69.20	-1	6,405	-0.02%