臻鼎-KY (4958)-國票-安和券商分點個股進出

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
118.5
漲跌
▲2.5
漲幅
+2.16%
成交量
4,967張
產業
上市電子零組件類股
1009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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/05/22	0	0.00	5	116.50	116.00	-5	8,726	-0.06%
2024/05/21	3	116.17	0	0.00	116.50	3	8,690	0.03%
2024/05/20	0	0.00	1	118.50	119.50	-1	8,665	-0.01%
2024/05/15	0	0.00	2	119.50	118.50	-2	8,558	-0.02%
2024/05/13	0	0.00	1	122.00	122.00	-1	8,375	-0.01%
2024/05/10	1	121.00	1	119.50	120.00	0	8,310	0.00%
2024/05/09	13	121.92	20	121.25	121.00	-7	8,240	-0.08%
2024/05/07	1.1	117.48	3	117.67	118.50	-2	8,077	-0.02%
2024/05/06	1	116.50	0	0.00	116.50	1	8,005	0.01%
2024/05/03	10	118.00	0	0.00	115.50	10	7,960	0.13%
2024/04/26	1	116.00	0	0.00	114.00	1	7,865	0.01%
2024/04/25	1.1	114.05	1	117.00	114.50	0.1	7,871	0.00%
2024/04/24	2	117.00	1	118.00	117.00	1	7,880	0.01%
2024/04/19	6	110.50	0	0.00	112.00	6	7,771	0.08%
2024/04/18	0	0.00	2	112.50	112.50	-2	7,633	-0.03%
2024/04/17	6	111.83	1	114.00	113.50	5	7,572	0.07%
2024/04/16	5	112.70	2	113.25	112.50	3	7,462	0.04%
2024/04/15	5	114.70	4	115.75	115.50	1	7,425	0.01%
2024/04/12	1	118.00	1	118.50	117.50	0	7,300	0.00%
2024/04/11	2	118.00	5	117.50	117.50	-3	7,228	-0.04%
2024/04/10	2	121.75	52	120.38	119.00	-50	7,158	-0.70%
2024/04/09	1	122.50	6	122.75	123.50	-5	6,937	-0.07%
2024/04/08	35	127.30	53	124.78	125.50	-18	6,753	-0.27%
2024/04/03	41	131.29	24	129.90	129.50	17	6,495	0.26%
2024/04/02	54.2	130.92	99	130.72	132.00	-44.8	6,231	-0.72%
2024/04/01	33	130.71	33	130.82	126.50	0	5,618	0.00%
2024/03/29	216	125.23	82	125.96	125.00	134	5,180	2.59%	大買/鉅額交易
2024/03/28	140	122.23	153	122.17	125.00	-13	4,894	-0.27%	大買/大賣/
2024/03/27	3	113.00	0	0.00	115.50	3	4,312	0.07%
2024/03/26	7	112.86	11	111.59	111.00	-4	4,269	-0.09%
2024/03/25	57	114.90	50	113.24	112.50	7	4,272	0.16%
2024/03/22	1	115.00	1	115.50	115.00	0	4,250	0.00%
2024/03/21	51.2	111.98	6	112.08	113.00	45.2	4,138	1.09%
2024/03/20	5	108.50	4	111.25	111.00	1	4,063	0.02%
2024/03/19	0.1	106.00	0	0.00	107.50	0.1	3,883	0.00%
2024/03/18	0	0.00	1	104.50	106.50	-1	3,824	-0.03%
2024/03/15	2	105.25	5	106.10	106.50	-3	3,816	-0.08%
2024/03/14	2	106.00	1	106.50	106.00	1	3,665	0.03%
2024/03/13	6	108.17	6	109.25	108.00	0	3,525	0.00%
2024/02/21	2	99.90	0	0.00	99.20	2	3,282	0.06%
2024/02/05	2	98.70	0	0.00	98.50	2	3,221	0.06%
2024/02/02	1	99.70	401	99.40	99.40	-400	3,208	-12.47%	大賣/鉅額交易
2024/01/31	1	100.50	0	0.00	101.00	1	3,215	0.03%
2024/01/26	4	100.50	0	0.00	102.00	4	3,265	0.12%
2024/01/24	1	101.00	0	0.00	101.00	1	3,291	0.03%
2024/01/23	1	101.50	0	0.00	102.50	1	3,281	0.03%
2024/01/18	1	100.00	201	99.08	99.80	-200	3,256	-6.14%	大賣/鉅額交易
2024/01/17	1	100.50	0	0.00	101.50	1	3,206	0.03%
2024/01/16	1	101.00	0	0.00	103.00	1	3,188	0.03%
2024/01/12	2	102.50	0	0.00	102.00	2	3,172	0.06%
2024/01/11	0	0.00	5	103.50	104.00	-5	3,183	-0.16%
2024/01/10	6	103.08	21	103.00	103.00	-15	3,203	-0.47%
2024/01/09	3	106.33	2	105.50	106.50	1	3,190	0.03%
2024/01/05	1	110.50	11	110.45	110.00	-10	3,109	-0.32%
2024/01/04	0	0.00	5	109.90	110.00	-5	3,092	-0.16%
2024/01/03	10	108.50	10	108.00	108.50	0	3,064	0.00%
2024/01/02	0	0.00	1	107.50	108.50	-1	3,024	-0.03%
2023/12/29	165	108.36	4	108.75	109.00	161	2,979	5.40%	大買/鉅額交易
2023/12/28	243	108.91	24	109.73	109.50	219	2,961	7.40%	大買/鉅額交易
2023/12/27	14	107.61	7	108.14	108.50	7	2,903	0.24%
2023/12/26	0	0.00	20	108.00	108.00	-20	2,869	-0.70%
2023/12/25	47	107.13	23	107.09	108.00	24	2,853	0.84%
2023/12/22	1	107.00	1	107.50	107.50	0	2,842	0.00%
2023/12/21	231	105.85	0	0.00	107.00	231	2,809	8.22%	大買/鉅額交易
2023/12/20	13	106.54	10	109.00	107.00	3	2,736	0.11%
2023/12/19	0	0.00	1	106.00	107.50	-1	2,663	-0.04%
2023/12/18	1	106.00	2	107.50	107.00	-1	2,617	-0.04%
2023/12/14	1	106.00	2	106.75	107.00	-1	2,619	-0.04%
2023/12/13	10	105.50	0	0.00	106.00	10	2,614	0.38%
2023/12/12	0	0.00	2	105.00	106.50	-2	2,649	-0.08%
2023/12/11	3	104.17	1	104.00	104.50	2	2,633	0.08%
2023/12/08	2	102.25	1	102.50	103.00	1	2,622	0.04%
2023/11/30	2	102.00	2	103.00	103.50	0	2,673	0.00%
2023/11/21	1	102.50	0	0.00	104.00	1	2,510	0.04%
2023/11/16	0	0.00	5	103.30	103.50	-5	2,417	-0.21%
2023/11/13	1	103.00	1	103.00	103.00	0	2,410	0.00%
2023/11/07	3	100.67	2	100.50	101.50	1	2,506	0.04%
2023/11/06	0	0.00	1	102.00	102.50	-1	2,661	-0.04%
2023/11/03	0	0.00	1	99.20	99.60	-1	2,625	-0.04%
2023/10/26	0	0.00	1	95.60	95.90	-1	2,636	-0.04%
2023/10/25	2	98.75	0	0.00	99.00	2	2,612	0.08%
2023/10/24	0	0.00	401	94.95	96.40	-401	2,591	-15.47%	大賣/鉅額交易
2023/10/20	1	97.90	0	0.00	97.80	1	2,582	0.04%
2023/10/17	10	102.00	10	100.50	100.50	0	2,613	0.00%
2023/10/16	5	101.50	5	101.50	102.00	0	2,638	0.00%
2023/10/11	0	0.00	1	100.00	100.50	-1	2,690	-0.04%
2023/09/21	0	0.00	3	97.80	97.70	-3	2,749	-0.11%
2023/09/20	191	102.98	2	101.50	101.50	189	2,735	6.91%	大買/鉅額交易
2023/09/19	1	103.00	0	0.00	102.50	1	2,733	0.04%
2023/09/18	0	0.00	1	101.00	101.50	-1	2,760	-0.04%
2023/09/15	0	0.00	1	102.50	102.50	-1	2,788	-0.04%
2023/09/14	210	99.89	0	0.00	100.50	210	2,780	7.55%	大買/鉅額交易
2023/09/13	1	99.90	0	0.00	98.80	1	2,812	0.04%
2023/09/12	2	98.25	1	98.70	98.60	1	2,858	0.03%
2023/09/11	0	0.00	2	96.50	96.50	-2	2,857	-0.07%
2023/09/08	0	0.00	1	96.60	96.50	-1	2,864	-0.03%
2023/09/07	1	99.10	0	0.00	97.80	1	2,853	0.04%
2023/09/06	1	99.00	0	0.00	99.00	1	2,849	0.04%
2023/09/05	1	96.90	2	97.20	97.30	-1	2,830	-0.04%
2023/08/31	1	97.40	0	0.00	96.70	1	2,895	0.03%
2023/08/29	1	95.00	0	0.00	95.10	1	2,961	0.03%
2023/08/17	3	95.73	0	0.00	96.30	3	3,194	0.09%
2023/08/15	2	94.60	2	95.80	95.30	0	3,206	0.00%
2023/08/14	3	94.57	3	95.50	95.50	0	3,231	0.00%
2023/08/11	2	96.70	2	96.20	96.00	0	3,207	0.00%
2023/08/10	2	96.60	2	99.30	98.50	0	3,205	0.00%
2023/08/08	1	106.00	0	0.00	105.50	1	3,063	0.03%
2023/08/02	1	104.50	0	0.00	104.50	1	3,288	0.03%
2023/08/01	1	106.50	1	107.50	106.50	0	3,289	0.00%
2023/07/31	3	106.17	0	0.00	105.00	3	3,257	0.09%
2023/07/28	2	105.50	0	0.00	105.50	2	3,242	0.06%
2023/07/25	3	105.17	0	0.00	106.50	3	3,276	0.09%
2023/07/21	0	0.00	1	105.00	104.50	-1	3,306	-0.03%
2023/07/19	2	106.25	0	0.00	105.00	2	3,340	0.06%
2023/07/18	2	106.00	0	0.00	107.00	2	3,328	0.06%
2023/07/14	1	105.00	0	0.00	106.00	1	3,297	0.03%
2023/07/12	1	105.00	0	0.00	105.50	1	3,284	0.03%
2023/07/10	2	105.00	4	105.00	105.00	-2	3,348	-0.06%
2023/07/07	1	104.50	0	0.00	105.00	1	3,358	0.03%
2023/07/05	0	0.00	2	106.50	106.50	-2	3,380	-0.06%
2023/06/29	2	105.75	0	0.00	104.50	2	3,496	0.06%
2023/06/28	1	106.00	0	0.00	105.50	1	3,482	0.03%
2023/06/27	1	109.00	0	0.00	106.00	1	3,486	0.03%
2023/06/19	0	0.00	0.1	107.00	106.50	-0.1	3,475	0.00%
2023/06/08	2	108.25	0	0.00	107.50	2	3,940	0.05%
2023/06/06	3	109.00	0	0.00	108.50	3	4,037	0.07%
2023/06/02	1	114.50	0	0.00	114.50	1	4,132	0.02%
2023/05/31	1	115.50	4	115.50	116.00	-3	4,098	-0.07%
2023/05/29	0	0.00	1	115.00	114.50	-1	4,041	-0.02%
2023/05/26	0	0.00	1	114.00	114.00	-1	4,056	-0.02%
2023/05/19	0	0.00	1	113.00	113.00	-1	3,976	-0.03%
2023/05/11	1	106.00	0.2	106.00	106.00	0.8	3,814	0.02%
2023/05/09	0	0.00	1	114.50	115.00	-1	3,694	-0.03%
2023/05/08	0.1	115.50	0	0.00	115.50	0.1	3,669	0.00%
2023/05/05	0	0.00	330	112.85	113.50	-330	3,628	-9.10%	大賣/鉅額交易
2023/04/26	2	109.00	0	0.00	108.50	2	3,696	0.05%
2023/04/24	20	110.50	0	0.00	110.50	20	3,622	0.55%
2023/04/20	10	111.50	0	0.00	111.50	10	3,615	0.28%
2023/04/13	0	0.00	1	113.50	113.00	-1	3,739	-0.03%
2023/04/11	1	113.00	5	113.00	113.50	-4	3,728	-0.11%
2023/04/07	0	0.00	90	114.33	114.00	-90	3,743	-2.40%
2023/04/06	0	0.00	5	115.00	115.50	-5	3,735	-0.13%
2023/03/31	0	0.00	5	114.50	114.00	-5	3,727	-0.13%
2023/03/27	0	0.00	1	111.50	112.00	-1	4,225	-0.02%
2023/03/24	1	110.00	0	0.00	110.50	1	4,365	0.02%
2023/03/23	11	109.55	0	0.00	109.50	11	4,328	0.25%
2023/03/22	60	109.50	0	0.00	110.00	60	4,349	1.38%
2023/03/16	60	107.25	0	0.00	107.50	60	4,400	1.36%
2023/03/14	65	109.54	100	110.00	108.50	-35	4,464	-0.78%
2023/03/10	60	114.33	15	113.50	114.00	45	4,366	1.03%
2023/03/09	15	116.20	3	116.33	117.00	12	4,365	0.27%
2023/03/08	20	116.88	0	0.00	116.50	20	4,336	0.46%
2023/03/07	107.1	118.91	0	0.00	117.50	107.1	4,285	2.50%	大買/鉅額交易
2023/03/06	0	0.00	2	115.50	115.00	-2	4,197	-0.05%
2023/03/03	0	0.00	3	115.50	114.50	-3	4,178	-0.07%
2023/03/01	10	113.00	0	0.00	114.00	10	4,152	0.24%
2023/02/23	31	113.19	0	0.00	114.00	31	4,128	0.75%
2023/02/22	20	113.25	0	0.00	114.50	20	4,141	0.48%
2023/02/21	10	114.50	2	114.50	115.00	8	4,146	0.19%
2023/02/20	1	114.50	0	0.00	114.50	1	4,260	0.02%
2023/02/17	3	114.50	0	0.00	114.50	3	4,350	0.07%
2023/02/16	32	114.16	0	0.00	114.00	32	4,416	0.72%
2023/02/15	10	112.50	1	113.50	113.50	9	4,540	0.20%
2023/02/14	10	113.00	0	0.00	113.50	10	4,577	0.22%
2023/02/09	0	0.00	2	113.00	112.50	-2	4,766	-0.04%
2023/02/08	1	112.50	0	0.00	112.50	1	4,807	0.02%
2023/02/07	10	112.75	0	0.00	112.50	10	4,780	0.21%
2023/02/03	2	112.25	0	0.00	112.50	2	4,826	0.04%
2023/02/01	2	112.00	1	112.50	111.50	1	4,822	0.02%
2023/01/31	1	109.00	0	0.00	110.00	1	4,886	0.02%
2023/01/13	0	0.00	1	106.50	106.50	-1	4,963	-0.02%
2023/01/12	0	0.00	10	106.00	106.50	-10	5,021	-0.20%
2023/01/10	1	108.00	0	0.00	108.00	1	5,114	0.02%
2023/01/09	0	0.00	1	107.50	107.50	-1	5,124	-0.02%
2023/01/06	1	106.00	1	104.50	104.50	0	5,115	0.00%
2023/01/05	0	0.00	28	104.41	103.50	-28	5,148	-0.54%
2023/01/04	2	105.00	29	105.55	104.50	-27	5,113	-0.53%
2023/01/03	10	107.00	0	0.00	107.00	10	5,118	0.20%
2022/12/30	0	0.00	1	105.50	105.00	-1	5,090	-0.02%
2022/12/28	1	104.00	0	0.00	105.00	1	5,119	0.02%
2022/12/27	1	108.50	0	0.00	107.00	1	5,096	0.02%
2022/12/21	0	0.00	120	108.50	109.00	-120	5,182	-2.32%	大賣/鉅額交易
2022/12/20	2	110.50	11	110.14	110.00	-9	5,046	-0.18%
2022/12/19	21	114.43	20	113.75	113.00	1	4,920	0.02%
2022/12/16	20	115.00	20	115.50	114.50	0	4,807	0.00%
2022/12/14	2	116.00	0	0.00	116.50	2	4,660	0.04%
2022/12/12	1	115.50	1	114.50	116.00	0	4,580	0.00%
2022/12/08	31	117.40	21	117.69	117.00	10	4,574	0.22%
2022/12/07	1	123.00	0	0.00	122.50	1	4,475	0.02%
2022/12/06	1	128.50	2	126.50	127.00	-1	4,408	-0.02%
2022/12/05	10	126.25	1	126.50	125.50	9	4,303	0.21%
2022/12/02	1	123.00	0	0.00	122.50	1	4,187	0.02%
2022/11/24	0	0.00	7	118.86	119.00	-7	4,265	-0.16%
2022/11/23	0	0.00	1	119.00	119.50	-1	4,284	-0.02%
2022/11/21	0	0.00	15	117.50	119.00	-15	4,313	-0.35%
2022/11/18	0	0.00	4	118.00	118.50	-4	4,318	-0.09%
2022/11/17	0	0.00	5	119.60	119.50	-5	4,343	-0.12%
2022/11/16	6	120.50	2	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	6	117.17	118.00	-6	4,215	-0.14%
2022/11/11	9	116.61	0	0.00	116.00	9	4,172	0.22%
2022/11/07	1	116.50	1	112.50	112.50	0	4,155	0.00%
2022/11/02	0	0.00	60	110.25	111.00	-60	4,292	-1.40%
2022/11/01	0	0.00	22	107.77	108.00	-22	4,304	-0.51%
2022/10/31	0	0.00	20	106.25	106.00	-20	4,304	-0.46%
2022/10/28	0	0.00	10	105.50	105.50	-10	4,306	-0.23%
2022/10/27	0	0.00	20	106.00	105.00	-20	4,348	-0.46%
2022/10/26	41	101.79	0	0.00	103.50	41	4,320	0.95%
2022/10/24	0	0.00	40	106.25	106.50	-40	4,280	-0.93%
2022/10/21	20	102.50	0	0.00	102.00	20	4,273	0.47%
2022/10/19	21	106.76	0	0.00	107.00	21	4,239	0.50%
2022/10/18	0	0.00	20	110.50	110.00	-20	4,209	-0.48%
2022/10/17	10	106.50	7	109.50	108.50	3	4,235	0.07%
2022/10/14	0	0.00	103	110.32	111.00	-103	4,355	-2.37%	大賣/鉅額交易
2022/10/13	0	0.00	20	108.25	106.50	-20	4,489	-0.45%
2022/10/12	0	0.00	10	106.50	106.50	-10	4,488	-0.22%
2022/10/11	10	105.00	0	0.00	105.50	10	4,593	0.22%
2022/10/07	0	0.00	1	108.50	109.00	-1	4,666	-0.02%
2022/10/06	1	111.00	20	111.00	109.00	-19	4,699	-0.40%
2022/10/05	0	0.00	11	109.50	108.00	-11	4,686	-0.23%
2022/10/04	0	0.00	80	106.94	107.50	-80	4,656	-1.72%
2022/10/03	20	103.50	0	0.00	102.50	20	4,634	0.43%
2022/09/28	1	108.00	20	104.00	103.50	-19	4,619	-0.41%
2022/09/23	0	0.00	36	113.61	113.50	-36	4,672	-0.77%
2022/09/22	10	113.00	0	0.00	114.00	10	4,702	0.21%
2022/09/20	0	0.00	10	116.00	116.00	-10	4,844	-0.21%
2022/09/15	0	0.00	29	116.50	117.00	-29	4,839	-0.60%
2022/09/07	4	113.00	80	110.50	112.50	-76	5,051	-1.50%
2022/09/06	80	113.50	1	113.00	113.50	79	5,064	1.56%
2022/09/01	0	0.00	1	112.50	111.00	-1	5,012	-0.02%
2022/08/30	0	0.00	1	112.00	113.50	-1	4,973	-0.02%
2022/08/29	41	109.52	40	110.50	111.00	1	5,017	0.02%
2022/08/24	10	112.50	2	113.00	113.50	8	5,328	0.15%
2022/08/23	20	115.50	0	0.00	115.00	20	5,538	0.36%
2022/08/22	0	0.00	1	117.00	117.00	-1	5,883	-0.02%
2022/08/18	20	115.75	0	0.00	116.50	20	6,162	0.32%
2022/08/17	19	116.50	0	0.00	117.50	19	6,229	0.31%
2022/08/16	0	0.00	5	118.10	118.50	-5	6,271	-0.08%
2022/08/15	10	115.50	2	117.00	117.50	8	6,250	0.13%
2022/08/12	0	0.00	10	116.00	117.00	-10	6,214	-0.16%
2022/08/11	50	118.40	22	120.27	118.00	28	6,179	0.45%
2022/08/10	4	117.25	49	117.74	118.00	-45	6,048	-0.74%
2022/08/08	7	114.50	91	114.23	115.50	-84	5,897	-1.42%
2022/08/05	1	114.00	41	113.12	113.50	-40	5,889	-0.68%
2022/08/04	1	112.50	12	111.92	111.50	-11	5,911	-0.19%
2022/08/02	3	110.00	0	0.00	111.00	3	5,903	0.05%
2022/08/01	0	0.00	10	114.00	113.50	-10	5,881	-0.17%
2022/07/29	0	0.00	27	112.96	113.00	-27	5,877	-0.46%
2022/07/28	0	0.00	5	111.00	111.50	-5	5,882	-0.08%
2022/07/22	0	0.00	3	112.83	112.50	-3	5,834	-0.05%
2022/07/21	0	0.00	20	113.50	113.50	-20	5,817	-0.34%
2022/07/20	0	0.00	18	107.39	109.00	-18	5,704	-0.32%
2022/07/19	10	103.50	0	0.00	104.00	10	5,614	0.18%
2022/07/18	0	0.00	4.1	104.22	104.00	-4.1	5,620	-0.07%
2022/07/15	1	100.50	2	99.90	100.50	-1	5,599	-0.02%
2022/07/14	1	93.90	1	96.00	96.30	0	5,579	0.00%
2022/07/11	20	96.10	0	0.00	96.00	20	5,628	0.36%
2022/07/08	1	96.10	0	0.00	96.00	1	5,669	0.02%
2022/07/07	5.1	94.65	42	95.18	96.00	-37	5,676	-0.65%
2022/07/06	23	94.56	2	93.15	92.30	21	5,694	0.37%
2022/07/05	10	94.50	0	0.00	96.30	10	5,711	0.18%
2022/07/04	0	0.00	40	98.25	97.60	-40	5,739	-0.70%
2022/07/01	41	99.06	6	99.85	95.80	35	5,865	0.60%
2022/06/30	26	102.50	0	0.00	103.00	26	5,777	0.45%
2022/06/29	0	0.00	33	105.91	106.50	-33	5,744	-0.57%
2022/06/28	10	101.00	35	105.00	104.50	-25	5,741	-0.44%
2022/06/27	26	104.06	1	104.50	104.00	25	5,736	0.44%
2022/06/22	20	103.00	0	0.00	102.00	20	5,983	0.33%
2022/06/21	1	106.00	20	105.50	106.00	-19	5,999	-0.32%
2022/06/20	42	104.18	121	107.51	102.00	-79	6,109	-1.29%	大賣/
2022/06/17	120	111.00	0	0.00	111.00	120	6,100	1.97%	大買/鉅額交易
2022/06/16	0	0.00	60	112.92	111.00	-60	6,177	-0.97%
2022/06/14	0	0.00	1	115.00	116.00	-1	6,548	-0.02%
2022/06/13	1	114.50	0	0.00	114.50	1	6,525	0.02%
2022/06/09	0	0.00	5	118.00	118.00	-5	6,475	-0.08%
2022/06/07	1	118.50	0	0.00	118.00	1	6,428	0.02%
2022/06/06	0	0.00	21	119.45	118.00	-21	6,344	-0.33%
2022/06/02	42	116.36	1	116.00	116.00	41	6,235	0.66%
2022/06/01	1	118.50	13	119.46	119.00	-12	6,125	-0.20%
2022/05/31	57	119.86	22	120.30	121.00	35	5,982	0.59%
2022/05/30	15	117.50	87	119.92	118.50	-72	5,703	-1.26%
2022/05/27	20	114.00	2	115.00	114.50	18	5,320	0.34%
2022/05/26	3	115.50	66	115.91	115.50	-63	5,226	-1.21%
2022/05/25	0	0.00	64	112.01	113.00	-64	5,015	-1.28%
2022/05/24	7	111.00	33	110.95	111.00	-26	4,933	-0.53%
2022/05/20	1	108.00	0	0.00	108.50	1	4,829	0.02%
2022/05/19	0	0.00	1	105.00	108.50	-1	4,793	-0.02%
2022/05/18	5	107.80	0	0.00	107.50	5	4,748	0.11%
2022/05/17	0	0.00	4	106.25	107.50	-4	4,734	-0.08%
2022/05/13	0	0.00	42	105.86	105.50	-42	4,689	-0.90%
2022/05/12	0	0.00	4	102.50	102.00	-4	4,665	-0.09%
2022/05/11	1	101.50	0	0.00	101.00	1	4,637	0.02%
2022/05/10	3	102.67	1	100.50	103.50	2	4,622	0.04%
2022/05/09	42	103.81	5	105.00	102.50	37	4,660	0.79%
2022/05/05	1	107.50	10	110.50	108.00	-9	4,614	-0.20%
2022/05/04	4	108.50	0	0.00	108.50	4	4,594	0.09%
2022/05/03	1	105.50	1	107.00	107.00	0	4,591	0.00%
2022/04/29	5	107.00	0	0.00	106.00	5	4,597	0.11%
2022/04/28	0	0.00	2	103.75	105.00	-2	4,610	-0.04%
2022/04/27	23	102.65	21	104.86	105.00	2	4,608	0.04%
2022/04/25	41	104.99	1	108.00	104.50	40	4,490	0.89%
2022/04/22	2	109.50	122	110.18	110.50	-120	4,376	-2.74%	大賣/鉅額交易
2022/04/21	2	111.00	43	111.69	111.50	-41	4,330	-0.95%
2022/04/20	2	107.25	32	109.31	109.50	-30	4,225	-0.71%
2022/04/19	1	107.00	31	107.00	106.50	-30	4,137	-0.73%
2022/04/18	30	103.50	1	104.50	105.00	29	4,106	0.71%
2022/04/15	30	104.50	5	105.00	105.00	25	4,081	0.61%
2022/04/14	1	108.00	0	0.00	107.50	1	4,072	0.02%
2022/04/13	9	107.39	6	107.00	108.00	3	4,044	0.07%
2022/04/12	3	105.83	2	105.00	105.00	1	4,009	0.02%
2022/04/11	61	106.01	63	105.48	106.00	-2	3,952	-0.05%
2022/04/08	2	108.50	0	0.00	108.00	2	3,871	0.05%
2022/04/07	124	109.39	4	109.63	107.50	120	3,804	3.15%	大買/鉅額交易
2022/04/06	22	106.05	1	107.00	107.00	21	3,658	0.57%
2022/04/01	0	0.00	44	107.82	108.50	-44	3,606	-1.22%
2022/03/31	42	108.06	1	107.50	107.50	41	3,572	1.15%
2022/03/30	10	109.50	42	109.50	109.50	-32	3,464	-0.92%
2022/03/29	24	111.00	6	110.75	110.50	18	3,393	0.53%
2022/03/28	4	111.13	2	111.50	112.00	2	3,287	0.06%
2022/03/25	79	109.20	1	109.50	109.50	78	3,141	2.48%
2022/03/24	15	108.70	2	109.25	110.00	13	3,027	0.43%
2022/03/23	75	109.97	9	109.56	109.50	66	2,975	2.22%
2022/03/22	55	108.33	3	107.50	109.00	52	2,825	1.84%
2022/03/21	59	108.11	11	108.09	108.50	48	2,784	1.72%
2022/03/18	10	105.05	29	106.98	107.50	-19	2,602	-0.73%
2022/03/17	42	103.60	17	101.84	104.00	25	2,347	1.06%
2022/03/16	0	0.00	1	95.90	96.00	-1	2,091	-0.05%
2022/03/14	1	95.60	0	0.00	95.30	1	2,077	0.05%
2022/03/11	10	94.50	0	0.00	94.40	10	2,096	0.48%
2022/03/10	2	94.90	0	0.00	95.00	2	2,108	0.09%
2022/03/09	10	92.00	0	0.00	92.20	10	2,117	0.47%
2022/03/08	40	91.13	0	0.00	91.00	40	2,153	1.86%
2022/03/07	102	91.77	0	0.00	91.70	102	2,156	4.73%	大買/鉅額交易
2022/03/04	40	93.49	0	0.00	93.90	40	2,186	1.83%
2022/03/03	40	94.33	0	0.00	94.80	40	2,207	1.81%
2022/03/01	42	94.19	0	0.00	94.40	42	2,245	1.87%
2022/02/25	21	92.33	0	0.00	92.00	21	2,239	0.94%
2022/02/24	25	93.20	0	0.00	92.40	25	2,244	1.11%
2022/02/23	50	94.47	0	0.00	94.30	50	2,265	2.21%
2022/02/22	50	93.50	0	0.00	93.70	50	2,265	2.21%
2022/02/21	15	94.13	0	0.00	94.40	15	2,270	0.66%
2022/02/11	1	95.30	0	0.00	94.60	1	2,490	0.04%
2022/02/09	1	95.10	0	0.00	95.30	1	2,524	0.04%
2022/02/08	0	0.00	4	96.30	96.50	-4	2,527	-0.16%
2022/01/25	0	0.00	1	95.50	95.30	-1	2,602	-0.04%
2022/01/24	10	96.64	4	96.55	96.40	6	2,605	0.23%
2022/01/21	1	100.00	6	98.00	98.00	-5	2,595	-0.19%
2022/01/20	0	0.00	1	101.50	102.00	-1	2,563	-0.04%
2022/01/19	1	101.00	0	0.00	101.00	1	2,552	0.04%
2022/01/18	2	101.50	0	0.00	100.50	2	2,541	0.08%
2022/01/17	4	100.38	0	0.00	100.00	4	2,538	0.16%
2022/01/14	0	0.00	1	98.80	99.10	-1	2,544	-0.04%
2022/01/07	6	103.00	7	102.64	101.50	-1	2,529	-0.04%
2022/01/06	2	102.00	1	102.00	102.50	1	2,485	0.04%
2022/01/05	1	101.50	0	0.00	101.00	1	2,474	0.04%
2021/12/30	0	0.00	1	100.50	100.50	-1	2,457	-0.04%
2021/12/29	1	102.00	0	0.00	102.00	1	2,480	0.04%
2021/12/27	0	0.00	20	101.50	101.50	-20	2,509	-0.80%
2021/12/23	1	100.00	0	0.00	100.50	1	2,579	0.04%
2021/12/22	0	0.00	2	97.80	98.60	-2	2,610	-0.08%
2021/12/09	7	98.90	0	0.00	99.10	7	2,775	0.25%
2021/12/07	10	98.60	0	0.00	98.20	10	2,744	0.36%
2021/11/30	11	98.96	0	0.00	98.00	11	2,703	0.41%
2021/11/29	0	0.00	6	98.40	98.40	-6	2,663	-0.23%
2021/11/22	2	101.75	3	102.00	102.50	-1	2,757	-0.04%
2021/11/19	0	0.00	4	99.90	100.00	-4	2,723	-0.15%
2021/11/17	1	100.00	2	100.00	100.00	-1	2,698	-0.04%
2021/11/15	2	103.00	2.3	103.00	102.50	-0.3	2,648	-0.01%
2021/11/12	5	101.90	1.3	101.10	102.00	3.7	2,628	0.14%
2021/11/09	5	102.00	0	0.00	103.00	5	2,561	0.20%
2021/11/05	0	0.00	7	103.14	101.50	-7	2,516	-0.28%
2021/11/04	5	101.50	1	101.50	101.50	4	2,493	0.16%
2021/10/22	1	94.60	1	95.70	94.40	0	2,676	0.00%
2021/10/21	0	0.00	1	94.50	94.20	-1	2,747	-0.04%
2021/10/19	0	0.00	1	95.00	94.60	-1	2,798	-0.04%
2021/10/05	0	0.00	16	90.80	92.00	-16	3,397	-0.47%
2021/10/01	1	95.50	0	0.00	94.70	1	3,393	0.03%
2021/09/29	1	97.50	1	99.90	98.20	0	3,394	0.00%
2021/09/27	0	0.00	7	101.36	101.50	-7	3,379	-0.21%
2021/09/24	1	101.00	1	101.50	102.00	0	3,409	0.00%
2021/09/23	4	97.70	8	99.19	100.50	-4	3,488	-0.11%
2021/09/22	2	94.50	0	0.00	95.00	2	3,573	0.06%
2021/09/14	0	0.00	4	99.15	98.60	-4	3,866	-0.10%
2021/09/10	0	0.00	6	98.77	98.90	-6	4,016	-0.15%
2021/09/09	1	97.10	0	0.00	97.00	1	4,103	0.02%
2021/09/07	3	99.00	6	99.10	99.10	-3	4,151	-0.07%
2021/09/06	2	98.80	2	99.00	98.40	0	4,187	0.00%
2021/09/03	0	0.00	2	98.90	99.50	-2	4,315	-0.05%
2021/09/02	2	98.80	2	99.90	98.10	0	4,473	0.00%
2021/09/01	3	98.67	2	98.00	99.00	1	4,465	0.02%
2021/08/31	14	99.16	12	98.56	99.30	2	4,465	0.04%
2021/08/30	1	96.30	5	96.40	96.80	-4	4,361	-0.09%
2021/08/26	2	96.90	0	0.00	96.70	2	4,375	0.05%
2021/08/11	0	0.00	2	100.00	100.00	-2	4,891	-0.04%
2021/08/03	0	0.00	4	104.63	104.50	-4	5,584	-0.07%
2021/07/28	1	104.50	2	105.00	106.00	-1	5,818	-0.02%
2021/07/27	1	106.50	1	105.50	105.00	0	5,825	0.00%
2021/07/22	0	0.00	1	103.00	103.50	-1	6,045	-0.02%
2021/07/21	10	104.50	10	102.50	102.00	0	6,072	0.00%
2021/07/20	17	104.71	23	104.54	103.50	-6	6,088	-0.10%
2021/07/19	15	106.83	19	107.37	107.00	-4	6,091	-0.07%
2021/07/16	10	107.50	11	108.50	109.00	-1	6,168	-0.02%
2021/07/15	5	106.40	8	107.56	107.50	-3	6,195	-0.05%
2021/07/12	1	104.50	0	0.00	105.00	1	6,264	0.02%
2021/07/08	0	0.00	1	106.50	106.00	-1	6,574	-0.02%
2021/07/07	1	106.00	5	105.70	106.00	-4	6,696	-0.06%
2021/06/30	1	105.00	1	105.00	105.00	0	7,434	0.00%
2021/06/29	5	107.90	0	0.00	108.50	5	7,506	0.07%
2021/06/28	0	0.00	5	106.00	107.00	-5	7,562	-0.07%
2021/06/25	3	105.83	3	106.67	105.50	0	7,569	0.00%
2021/06/24	2	107.25	9.7	106.17	106.00	-7.7	7,520	-0.10%
2021/06/23	1.7	102.24	2	103.50	105.50	-0.3	7,407	0.00%
2021/06/22	2	100.50	2	100.50	99.90	0	7,334	0.00%
2021/06/21	2	100.75	1	100.50	99.90	1	7,366	0.01%
2021/06/18	9	103.28	2	102.50	102.50	7	7,417	0.09%
2021/06/16	1	100.50	2	102.25	101.50	-1	7,553	-0.01%
2021/06/15	2	101.50	90	101.61	101.00	-88	7,727	-1.14%
2021/06/10	12	100.08	17	100.41	101.00	-5	7,819	-0.06%
2021/06/09	93	96.41	0	0.00	96.00	93	7,699	1.21%
2021/06/08	1	97.00	0	0.00	95.70	1	7,731	0.01%
2021/06/07	3	95.97	0	0.00	96.40	3	7,724	0.04%
2021/06/04	1	96.80	1	96.90	97.20	0	7,719	0.00%
2021/06/02	14	97.08	1	96.90	96.90	13	7,769	0.17%
2021/06/01	0	0.00	2	98.10	98.40	-2	7,744	-0.03%
2021/05/27	7	93.86	6	94.73	93.60	1	7,717	0.01%
2021/05/26	1	94.50	10	94.70	94.70	-9	7,737	-0.12%
2021/05/25	3.2	93.98	2	94.55	94.70	1.2	7,922	0.02%
2021/05/24	1	92.00	0	0.00	93.70	1	7,970	0.01%
2021/05/21	1	92.10	1	91.70	91.80	0	8,017	0.00%
2021/05/18	4	89.35	3	90.10	90.30	1	8,183	0.01%
2021/05/17	1	89.60	10	89.60	88.80	-9	8,126	-0.11%
2021/05/14	41	92.55	40	89.45	90.00	1	8,084	0.01%
2021/05/13	3	88.00	4	92.28	91.80	-1	8,068	-0.01%
2021/05/12	0	0.00	12	89.61	87.00	-12	7,953	-0.15%
2021/05/11	4	94.60	3	95.67	92.50	1	7,833	0.01%
2021/05/10	4	98.55	0	0.00	97.30	4	7,764	0.05%
2021/05/06	1	98.70	0	0.00	98.70	1	7,806	0.01%
2021/05/05	6	98.57	9	98.50	98.40	-3	7,764	-0.04%
2021/05/04	4	98.68	0	0.00	98.70	4	7,911	0.05%
2021/05/03	2	101.25	4	100.50	99.30	-2	8,010	-0.02%
2021/04/29	1	107.00	5	106.00	106.00	-4	7,927	-0.05%
2021/04/28	1	105.00	0.4	105.00	104.50	0.6	7,916	0.01%
2021/04/27	2	104.00	1	105.00	106.00	1	8,020	0.01%
2021/04/26	2	103.50	0.2	104.00	104.00	1.8	7,997	0.02%
2021/04/23	1	104.00	0	0.00	104.00	1	8,012	0.01%
2021/04/22	2	104.00	2	103.50	103.50	0	8,180	0.00%
2021/04/21	3	106.00	2	104.50	104.50	1	8,311	0.01%
2021/04/20	4	107.13	0	0.00	107.00	4	8,264	0.05%
2021/04/19	2	108.50	0	0.00	109.00	2	8,294	0.02%
2021/04/15	17	109.50	1	108.50	109.00	16	8,439	0.19%
2021/04/14	4	108.38	13	108.00	108.50	-9	8,415	-0.11%
2021/04/13	9.1	112.73	1	112.00	112.00	8.1	8,447	0.10%
2021/04/09	4	113.88	0	0.00	113.00	4	8,500	0.05%
2021/04/08	23	115.91	1	115.00	115.50	22	8,341	0.26%
2021/04/07	11	116.41	101	115.66	116.50	-90	8,172	-1.10%	大賣/
2021/04/06	102.1	117.59	3	117.50	117.50	99.1	8,105	1.22%	大買/
2021/04/01	11.5	119.25	4	118.00	118.00	7.5	8,026	0.09%
2021/03/31	1.1	121.18	12	121.00	120.50	-10.9	7,871	-0.14%
2021/03/30	4	124.88	0	0.00	125.00	4	7,680	0.05%
2021/03/29	1	125.50	0	0.00	125.50	1	7,654	0.01%
2021/03/26	0	0.00	3	124.50	124.50	-3	7,690	-0.04%
2021/03/25	6	124.00	0	0.00	123.50	6	7,743	0.08%
2021/03/24	0	127.00	3	125.83	126.00	-3	7,811	-0.04%
2021/03/23	9	126.67	5	125.60	125.00	4	7,813	0.05%
2021/03/22	13	127.08	41	127.16	127.00	-28	7,819	-0.36%
2021/03/19	3	127.50	14.1	127.01	127.50	-11.1	7,882	-0.14%
2021/03/18	9	127.06	133.3	126.16	127.50	-124.3	7,820	-1.59%	大賣/鉅額交易
2021/03/17	25	124.70	12	124.54	124.50	13	7,709	0.17%
2021/03/16	13	122.88	58	122.90	122.50	-45	7,650	-0.59%
2021/03/15	16	120.84	1	121.00	121.00	15	7,685	0.20%
2021/03/12	29	120.31	60	120.00	120.50	-31	7,739	-0.40%
2021/03/11	1	119.00	0	0.00	119.00	1	7,927	0.01%
2021/03/10	4	119.00	39	118.77	119.50	-35	7,995	-0.44%
2021/03/09	1	117.50	21	118.24	118.00	-20	8,052	-0.25%
2021/03/08	0	0.00	2.1	119.81	119.00	-2.1	8,140	-0.03%
2021/03/05	24	119.42	30	119.33	119.50	-6	8,204	-0.07%
2021/03/04	9	120.94	33	120.14	119.50	-24	8,397	-0.29%
2021/03/03	24	122.69	10	124.00	122.50	14	8,453	0.17%
2021/03/02	16	121.59	53	121.06	121.00	-37	8,460	-0.44%
2021/02/26	59	120.02	1	119.50	120.00	58	8,488	0.68%
2021/02/25	45	122.33	92	121.89	122.00	-47	8,422	-0.56%
2021/02/24	5	119.80	32	120.34	119.00	-27	8,325	-0.32%
2021/02/23	3.3	117.58	10	119.00	117.50	-6.8	8,433	-0.08%
2021/02/22	1	120.00	116	120.02	120.00	-115	8,544	-1.35%	大賣/鉅額交易
2021/02/19	82	119.02	132	119.70	120.50	-50	8,630	-0.58%	大賣/
2021/02/18	0	0.00	12	117.96	118.00	-12	8,556	-0.14%
2021/02/17	45	116.38	1	116.00	116.00	44	8,534	0.52%
2021/02/05	0	0.00	3	115.67	115.50	-3	8,485	-0.04%
2021/02/04	40	116.00	90	114.22	116.00	-50	8,534	-0.59%
2021/02/02	85	114.74	50	115.40	113.50	35	8,544	0.41%
2021/01/29	45	114.61	15.5	115.18	114.00	29.5	8,518	0.35%
2021/01/28	3.1	117.32	12	117.00	116.00	-8.9	8,436	-0.11%
2021/01/27	1	119.00	3	119.00	120.50	-2	8,351	-0.02%
2021/01/26	27	120.69	61	120.16	118.50	-34	8,322	-0.41%
2021/01/25	50	120.00	47	118.85	121.00	3	8,182	0.04%
2021/01/22	31	116.94	30	117.50	117.00	1	8,084	0.01%
2021/01/21	30	116.00	41	116.22	115.00	-11	7,987	-0.14%
2021/01/20	32	116.38	30	112.67	113.00	2	7,926	0.03%
2021/01/19	30	117.50	40	118.00	117.00	-10	7,809	-0.13%
2021/01/18	21	115.45	51	117.87	118.50	-30	7,774	-0.39%
2021/01/15	35.2	118.76	111	120.71	117.50	-75.8	7,769	-0.98%	大賣/
2021/01/14	144.3	122.80	25	122.48	122.00	119.3	7,574	1.58%	大買/鉅額交易
2021/01/13	26.4	120.00	113	120.26	121.00	-86.6	7,432	-1.16%	大賣/
2021/01/12	31	118.06	64	119.47	118.00	-33	7,508	-0.44%
2021/01/11	30	117.00	30	118.00	118.00	0	7,571	0.00%
2021/01/08	66	118.27	72.2	119.49	119.00	-6.2	7,481	-0.08%
2021/01/07	41	120.37	63	121.65	120.00	-22	7,342	-0.30%
2021/01/06	221	121.24	220	123.76	119.50	1	7,285	0.01%	大買/大賣/
2021/01/05	39	118.58	38	119.04	119.00	1	7,080	0.01%
2021/01/04	73	118.92	71	119.29	119.00	2	7,046	0.03%
2020/12/31	27	113.69	10	114.00	114.00	17	6,812	0.25%
2020/12/30	11	114.95	10	115.00	115.00	1	6,730	0.01%
2020/12/29	3	115.33	0	0.00	115.50	3	6,734	0.04%
2020/12/28	1.1	116.05	1	116.00	115.50	0.1	6,650	0.00%
2020/12/25	70	117.50	9	118.11	117.00	61	6,614	0.92%
2020/12/24	5	117.50	0	0.00	117.50	5	6,617	0.08%
2020/12/23	11	117.00	31	117.66	118.00	-20	6,631	-0.30%
2020/12/22	4	117.88	0	0.00	116.00	4	6,674	0.06%
2020/12/21	10	118.50	15	118.83	118.50	-5	6,710	-0.07%
2020/12/17	5	118.50	12	120.21	119.50	-7	6,531	-0.11%
2020/12/16	8	116.69	36	117.28	120.00	-28	6,471	-0.43%
2020/12/15	34.1	114.56	0	0.00	113.00	34.1	6,382	0.53%
2020/12/11	78	119.19	17	119.03	118.00	61	6,293	0.97%
2020/12/10	9.1	120.10	19	118.82	119.50	-9.9	6,250	-0.16%
2020/12/09	55	122.76	10	123.00	122.50	45	6,204	0.73%
2020/12/08	19	122.00	6	121.50	121.50	13	6,106	0.21%
2020/12/07	100	122.30	182	122.88	123.00	-82	6,020	-1.36%	大賣/
2020/12/04	149.1	121.54	30	120.50	121.00	119.1	5,819	2.05%	大買/鉅額交易
2020/12/03	129	122.80	11	123.59	123.00	118	5,739	2.06%	大買/鉅額交易
2020/12/02	50.1	123.12	3	125.00	122.50	47.1	5,701	0.83%
2020/12/01	65.1	123.91	15	124.97	124.50	50.1	5,626	0.89%
2020/11/30	204.1	124.57	205	123.61	123.50	-0.9	5,620	-0.02%	大買/大賣/
2020/11/27	159	121.18	152	121.58	122.00	7	5,453	0.13%	大買/大賣/
2020/11/26	34	117.24	42	117.76	119.00	-8	5,396	-0.15%
2020/11/25	121	117.01	0	0.00	117.00	121	5,380	2.25%	大買/鉅額交易
2020/11/24	9	119.17	10	118.50	119.00	-1	5,298	-0.02%
2020/11/23	5.3	117.15	1	119.00	118.00	4.3	5,233	0.08%
2020/11/20	62.4	116.43	0	0.00	116.50	62.4	5,127	1.22%
2020/11/19	44	118.31	0	0.00	119.00	44	4,975	0.88%
2020/11/18	33	121.18	0	0.00	121.50	33	4,811	0.69%
2020/11/17	2	124.00	0	0.00	124.00	2	4,712	0.04%
2020/11/16	5	125.50	0	0.00	126.00	5	4,802	0.10%
2020/11/12	65	124.72	40	124.50	124.00	25	4,839	0.52%
2020/11/11	44.1	123.41	25	123.30	123.00	19.1	4,763	0.40%
2020/11/10	1	123.50	30	122.97	122.00	-29	4,756	-0.61%
2020/11/09	7	127.00	21	128.55	127.00	-14	4,767	-0.29%
2020/11/05	7	127.00	107	127.37	126.50	-100	4,824	-2.07%	大賣/
2020/11/04	8	126.00	8	123.50	126.00	0	4,890	0.00%
2020/11/03	8	122.50	28	123.43	123.00	-20	5,065	-0.39%
2020/11/02	0	0.00	4	118.00	119.50	-4	5,230	-0.08%
2020/10/30	20	122.00	3	121.00	121.00	17	5,368	0.32%
2020/10/29	4	127.38	0	0.00	127.00	4	5,308	0.08%
2020/10/28	3	128.50	50	128.25	128.00	-47	5,353	-0.88%
2020/10/27	21	130.02	21	129.52	130.00	0	5,379	0.00%
2020/10/26	50	131.30	4	131.63	131.50	46	5,405	0.85%
2020/10/23	2	134.25	92	132.78	132.50	-90	5,498	-1.64%
2020/10/22	27	134.57	13	134.12	134.50	14	5,518	0.25%
2020/10/21	8	136.19	0	0.00	133.50	8	5,508	0.15%
2020/10/20	26	134.29	7	134.50	135.00	19	5,471	0.35%
2020/10/19	203	136.11	127	137.19	137.50	76	5,339	1.42%	大買/大賣/
2020/10/16	0	0.00	1	127.50	126.00	-1	5,140	-0.02%
2020/10/15	101	128.86	0	0.00	126.00	101	5,175	1.95%	大買/鉅額交易
2020/10/08	1	130.50	3	131.50	131.50	-2	5,193	-0.04%
2020/10/06	0	0.00	2	130.50	132.50	-2	5,297	-0.04%
2020/10/05	1	127.50	0	0.00	127.00	1	5,315	0.02%
2020/09/30	3	126.17	8	125.50	126.00	-5	5,496	-0.09%
2020/09/29	5	126.10	11	127.41	125.50	-6	5,604	-0.11%
2020/09/25	6	126.50	1	124.00	123.00	5	5,791	0.09%
2020/09/24	10	125.00	3	124.50	125.00	7	5,843	0.12%
2020/09/21	0	0.00	20	134.00	133.50	-20	5,991	-0.33%
2020/09/18	21	134.33	10	134.55	134.50	11	6,094	0.18%
2020/09/17	0	0.00	1	133.50	132.00	-1	6,121	-0.02%
2020/09/16	0	0.00	1	133.50	134.50	-1	6,221	-0.02%
2020/09/14	0	0.00	22	126.16	129.00	-22	6,224	-0.35%
2020/09/11	2	120.50	1	122.00	123.00	1	6,211	0.02%
2020/09/10	0	0.00	8	122.63	121.00	-8	6,215	-0.13%
2020/09/09	18	120.83	2	121.50	121.00	16	6,258	0.26%
2020/09/07	0	0.00	45	125.94	123.50	-45	6,366	-0.71%
2020/09/04	12	126.88	13	128.00	128.00	-1	6,389	-0.02%
2020/09/03	2	128.50	20	129.50	126.00	-18	6,406	-0.28%
2020/09/02	0	0.00	1	127.00	127.50	-1	6,451	-0.02%
2020/09/01	12	123.33	2	123.25	123.50	10	6,511	0.15%
2020/08/31	39	123.26	1	125.00	123.00	38	6,496	0.58%
2020/08/27	13	126.81	3	125.50	125.50	10	6,668	0.15%
2020/08/26	1	128.00	3	128.33	129.00	-2	6,832	-0.03%
2020/08/25	12	127.00	0	0.00	127.00	12	6,932	0.17%
2020/08/24	2	127.50	1	127.00	128.00	1	6,956	0.01%
2020/08/20	3	130.00	0	0.00	124.00	3	6,994	0.04%
2020/08/19	2	131.50	4	133.63	132.50	-2	7,028	-0.03%
2020/08/18	4	133.13	6	136.50	132.00	-2	7,053	-0.03%
2020/08/17	3	136.50	0	0.00	136.00	3	7,097	0.04%
2020/08/14	10	135.80	1	135.50	135.50	9	7,146	0.13%
2020/08/13	72	138.47	6	137.67	134.50	66	7,187	0.92%
2020/08/12	5	137.70	34	138.62	137.00	-29	7,162	-0.40%
2020/08/11	5	140.10	52	139.83	139.00	-47	7,184	-0.65%
2020/08/10	2	147.00	6	144.17	144.00	-4	7,157	-0.06%
2020/08/07	29	147.53	9	149.39	146.50	20	7,138	0.28%
2020/08/06	26	144.63	23	145.07	145.00	3	7,004	0.04%
2020/08/05	10	139.70	4	136.38	140.00	6	6,901	0.09%
2020/08/04	1	130.50	2	131.50	131.50	-1	6,897	-0.01%
2020/08/03	8	131.38	0	0.00	130.00	8	6,959	0.11%
2020/07/31	0	0.00	2	135.50	135.00	-2	7,039	-0.03%
2020/07/30	3	136.33	4	134.38	135.50	-1	7,207	-0.01%
2020/07/29	20	134.00	62	133.94	134.50	-42	7,397	-0.57%
2020/07/28	85	132.78	46	132.85	132.50	39	7,439	0.52%
2020/07/27	1	127.50	0	0.00	128.00	1	7,514	0.01%
2020/07/23	3	130.50	0	0.00	130.00	3	7,617	0.04%
2020/07/22	2	130.50	2	131.50	131.50	0	7,634	0.00%
2020/07/20	0	0.00	8	131.00	131.00	-8	7,727	-0.10%
2020/07/17	0	0.00	3	130.00	130.50	-3	7,763	-0.04%
2020/07/16	2	133.00	5	132.00	131.50	-3	7,786	-0.04%
2020/07/15	3	136.50	1	138.50	133.50	2	7,790	0.03%
2020/07/14	5	135.00	0	0.00	135.00	5	7,906	0.06%
2020/07/13	22	136.00	26	134.13	135.50	-4	7,949	-0.05%
2020/07/10	1	132.50	7	133.86	132.50	-6	7,985	-0.08%
2020/07/09	15	139.67	73	139.81	139.00	-58	8,096	-0.72%
2020/07/08	26	134.42	5	134.90	136.50	21	7,985	0.26%
2020/07/07	22	135.89	86	137.20	137.00	-64	7,937	-0.81%
2020/07/06	120	137.82	12	139.38	138.00	108	7,951	1.36%	大買/鉅額交易
2020/07/03	6	134.33	7	135.00	135.00	-1	8,099	-0.01%
2020/07/02	0	0.00	1	133.50	133.50	-1	8,143	-0.01%
2020/07/01	36	132.33	34	131.74	132.50	2	8,184	0.02%
2020/06/29	6	128.17	11	127.95	127.50	-5	8,153	-0.06%
2020/06/24	1	134.50	0	0.00	133.50	1	8,101	0.01%
2020/06/23	1	131.00	16	131.38	132.00	-15	8,172	-0.18%
2020/06/22	0	0.00	2	135.50	134.00	-2	8,207	-0.02%
2020/06/19	2	135.00	4	136.63	137.00	-2	8,279	-0.02%
2020/06/16	5	134.50	0	0.00	134.00	5	8,542	0.06%
2020/06/15	2	131.75	17	130.91	132.00	-15	8,612	-0.17%
2020/06/12	20	132.55	0	0.00	133.50	20	8,691	0.23%
2020/06/11	2	133.25	21	131.50	131.50	-19	8,805	-0.22%
2020/06/09	4	138.00	12	136.83	138.00	-8	8,899	-0.09%
2020/06/08	8	134.00	34	132.82	133.00	-26	8,923	-0.29%
2020/06/05	22	129.89	0	0.00	129.50	22	8,981	0.24%
2020/06/04	23	131.07	0	0.00	131.50	23	9,002	0.26%
2020/06/03	12	129.17	28	129.41	129.00	-16	8,934	-0.18%
2020/06/02	50	128.50	29	125.40	125.00	21	8,859	0.24%
2020/06/01	3	123.50	3	122.67	123.00	0	8,719	0.00%
2020/05/28	4	117.25	4	119.00	117.50	0	8,692	0.00%
2020/05/27	1	120.00	0	0.00	119.00	1	8,717	0.01%
2020/05/26	8	121.25	3	121.17	121.00	5	8,710	0.06%
2020/05/25	2	114.50	3	115.00	117.00	-1	8,559	-0.01%
2020/05/22	2	113.00	0	0.00	112.00	2	8,527	0.02%
2020/05/21	0	0.00	5	116.30	116.00	-5	8,422	-0.06%
2020/05/20	35	113.43	35	113.50	113.00	0	8,377	0.00%
2020/05/19	0	0.00	10	110.75	109.00	-10	8,333	-0.12%
2020/05/18	12	109.88	0	0.00	108.50	12	8,286	0.14%
2020/05/15	7	111.57	11	112.77	113.50	-4	8,304	-0.05%
2020/05/14	4	115.25	4	119.25	113.50	0	8,253	0.00%
2020/05/13	1	115.50	1	117.00	117.50	0	8,232	0.00%
2020/05/12	6	117.17	0	0.00	117.00	6	8,357	0.07%
2020/05/11	2	119.75	19	120.95	118.00	-17	8,262	-0.21%
2020/05/08	11	117.23	1	119.00	117.00	10	8,120	0.12%
2020/05/07	1	117.50	1	118.00	117.00	0	8,064	0.00%
2020/05/06	3	115.67	41	115.38	119.00	-38	7,936	-0.48%
2020/05/05	55	112.94	23	112.96	113.00	32	7,753	0.41%
2020/05/04	10	105.90	2	104.50	106.00	8	7,540	0.11%
2020/04/30	8	108.44	6	108.17	108.00	2	7,465	0.03%
2020/04/29	1	103.50	1	102.50	104.00	0	7,406	0.00%
2020/04/28	4	100.25	1	100.50	101.00	3	7,369	0.04%
2020/04/27	7	101.36	21	101.48	102.00	-14	7,301	-0.19%
2020/04/24	3	98.23	12	98.83	99.30	-9	7,231	-0.12%
2020/04/22	1	98.20	5	99.48	100.00	-4	7,041	-0.06%
2020/04/21	29	100.50	29	101.00	100.00	0	7,007	0.00%
2020/04/20	2	102.50	1	103.00	102.00	1	6,917	0.01%
2020/04/17	14	103.07	1	107.00	102.50	13	6,889	0.19%
2020/04/16	1	101.00	0	0.00	102.00	1	6,745	0.01%
2020/04/15	0	0.00	3	102.00	102.00	-3	6,702	-0.04%
2020/04/14	159	101.55	152	102.03	103.50	7	6,747	0.10%	大買/大賣/
2020/04/13	2	95.70	1	95.60	95.20	1	6,553	0.02%
2020/04/10	2	96.85	0	0.00	96.80	2	6,530	0.03%
2020/04/09	3	100.47	24	101.42	98.00	-21	6,512	-0.32%
2020/04/08	153	97.49	124	98.52	99.90	29	6,356	0.46%	大買/大賣/
2020/04/07	21	91.12	22	91.48	91.30	-1	6,116	-0.02%
2020/04/06	7	89.67	4	89.58	90.30	3	5,958	0.05%
2020/04/01	0	0.00	3	92.40	91.00	-3	5,831	-0.05%
2020/03/31	3	92.97	3	92.87	93.00	0	5,787	0.00%
2020/03/30	3	89.70	7	89.60	91.10	-4	5,670	-0.07%
2020/03/27	3	94.80	0	0.00	93.00	3	5,581	0.05%
2020/03/26	11	90.75	4	89.95	90.90	7	5,468	0.13%
2020/03/25	1	86.50	5	86.00	86.80	-4	5,371	-0.07%
2020/03/24	5	82.16	1	82.10	81.10	4	5,344	0.07%
2020/03/23	2	75.95	7	74.37	75.50	-5	5,288	-0.09%
2020/03/20	16	78.21	13	79.01	78.50	3	5,274	0.06%
2020/03/19	3	74.57	0	0.00	73.00	3	4,973	0.06%
2020/03/18	0	0.00	12	81.58	81.10	-12	4,889	-0.25%
2020/03/17	30	79.84	21	80.74	79.20	9	4,774	0.19%
2020/03/12	32	102.89	19	108.55	101.50	13	4,455	0.29%
2020/03/11	0	0.00	13	114.08	112.50	-13	4,343	-0.30%
2020/03/06	12	119.67	10	118.65	118.50	2	4,197	0.05%
2020/03/05	10	122.00	0	0.00	122.00	10	4,184	0.24%
2020/03/04	0	0.00	5	121.50	121.00	-5	4,174	-0.12%
2020/03/03	5	121.50	6	122.33	121.00	-1	4,120	-0.02%
2020/03/02	1	117.00	2	118.00	118.00	-1	4,047	-0.02%
2020/02/27	2	116.00	113	115.48	115.50	-111	4,021	-2.76%	大賣/鉅額交易
2020/02/26	2	119.00	0	0.00	119.00	2	3,960	0.05%
2020/02/25	0	0.00	13	121.27	123.50	-13	3,929	-0.33%
2020/02/24	8	120.44	2	120.50	119.50	6	3,970	0.15%
2020/02/21	0	0.00	1	124.00	123.00	-1	4,004	-0.02%
2020/02/18	2	123.00	5	123.50	122.00	-3	4,032	-0.07%
2020/02/17	1	123.50	20	124.50	123.00	-19	4,247	-0.45%
2020/02/14	37	129.77	5	127.50	128.50	32	4,453	0.72%
2020/02/13	0	0.00	5	127.50	127.00	-5	4,607	-0.11%
2020/02/12	125	127.60	7	131.79	127.00	118	4,606	2.56%	大買/鉅額交易
2020/02/11	0	0.00	2	124.00	124.50	-2	4,448	-0.04%
2020/02/10	0	0.00	1	115.50	122.00	-1	4,467	-0.02%
2020/02/07	5	120.40	0	0.00	121.00	5	4,546	0.11%
2020/02/06	0	0.00	2	122.50	122.50	-2	4,536	-0.04%
2020/02/05	4	120.63	0	0.00	120.50	4	4,545	0.09%
2020/02/03	2	119.75	5	120.00	120.50	-3	4,677	-0.06%
2020/01/31	3	117.67	2	118.00	119.50	1	4,683	0.02%
2020/01/30	3	122.50	0	0.00	121.50	3	4,671	0.06%
2020/01/15	17	137.94	16	137.00	136.00	1	4,998	0.02%
2020/01/14	1	138.50	0	0.00	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	0	0.00	3	136.33	136.00	-3	5,351	-0.06%
2020/01/08	1	128.00	0	0.00	130.00	1	5,482	0.02%
2020/01/07	17	134.35	18	130.44	131.50	-1	5,513	-0.02%
2020/01/02	8	148.13	10	147.75	146.50	-2	5,619	-0.04%
2019/12/31	3	143.50	2	143.00	143.00	1	5,656	0.02%
2019/12/30	2	143.25	2	142.00	142.00	0	5,655	0.00%
2019/12/27	1	141.50	1	142.00	142.00	0	5,712	0.00%
2019/12/26	1	141.00	11	141.00	141.00	-10	5,844	-0.17%
2019/12/24	22	138.98	22	139.50	139.00	0	5,981	0.00%
2019/12/20	1	137.50	2	138.75	139.50	-1	6,035	-0.02%
2019/12/19	13	137.46	2	137.00	137.00	11	6,037	0.18%
2019/12/18	26	141.90	25	144.28	141.50	1	6,000	0.02%
2019/12/17	19	140.03	22	138.64	141.00	-3	5,987	-0.05%
2019/12/13	2	140.00	2	136.00	136.00	0	6,102	0.00%
2019/12/12	0	0.00	3	137.50	139.00	-3	6,160	-0.05%
2019/12/11	0	0.00	10	141.00	136.50	-10	6,151	-0.16%
2019/12/10	0	0.00	1	138.00	138.50	-1	6,206	-0.02%
2019/12/09	1	137.50	0	0.00	136.50	1	6,242	0.02%
2019/12/05	2	134.00	0	0.00	133.00	2	6,431	0.03%
2019/12/04	4	136.75	1	137.50	135.00	3	6,443	0.05%
2019/12/03	1	135.00	0	0.00	133.00	1	6,417	0.02%
2019/11/29	5	134.60	4	134.38	134.50	1	6,438	0.02%
2019/11/28	3	138.50	3	137.17	137.00	0	6,447	0.00%
2019/11/27	3	137.17	2	138.25	138.50	1	6,511	0.02%
2019/11/26	5	137.20	6	136.67	136.50	-1	6,528	-0.02%
2019/11/25	1	138.00	0	0.00	137.00	1	6,529	0.02%
2019/11/22	2	136.50	2	139.00	136.50	0	6,716	0.00%
2019/11/21	12	138.17	1	139.00	139.00	11	6,770	0.16%
2019/11/20	13	138.23	13	140.69	139.50	0	6,780	0.00%
2019/11/19	5	140.10	2	139.50	140.00	3	6,867	0.04%
2019/11/18	2	141.00	2	139.50	141.00	0	6,901	0.00%
2019/11/15	3	138.33	2	138.00	138.00	1	6,955	0.01%
2019/11/14	3	137.17	8	136.88	139.50	-5	6,980	-0.07%
2019/11/13	14	140.93	26	143.52	139.00	-12	6,864	-0.17%
2019/11/12	43	152.60	35	151.59	153.00	8	6,719	0.12%
2019/11/11	13	145.50	4	146.25	144.00	9	6,880	0.13%
2019/11/08	16	145.25	10	147.50	147.50	6	6,920	0.09%
2019/11/07	2	147.50	6	147.67	148.00	-4	6,959	-0.06%
2019/11/06	8	148.56	13	148.19	145.00	-5	7,017	-0.07%
2019/11/05	13	146.31	12	147.46	147.50	1	6,944	0.01%
2019/11/04	13	144.92	4	145.00	146.00	9	6,984	0.13%
2019/10/31	5	144.30	8	142.81	145.00	-3	7,236	-0.04%
2019/10/30	5	145.00	5	146.90	148.50	0	7,201	0.00%
2019/10/29	2	145.50	6	146.50	144.00	-4	7,342	-0.05%
2019/10/28	6	146.92	5	148.70	147.50	1	7,266	0.01%
2019/10/25	4	146.25	172	145.11	145.00	-168	7,201	-2.33%	大賣/鉅額交易
2019/10/24	4	141.88	7	141.21	144.50	-3	7,147	-0.04%
2019/10/23	6	138.00	467	136.16	138.00	-461	7,109	-6.48%	大賣/鉅額交易
2019/10/22	6	139.92	18	139.31	139.50	-12	7,049	-0.17%
2019/10/21	40	135.00	41	132.57	135.50	-1	6,986	-0.01%
2019/10/18	11	132.77	6	131.92	134.50	5	6,974	0.07%
2019/10/17	24	127.25	95	129.44	131.00	-71	6,998	-1.01%
2019/10/16	924	127.82	199	128.84	127.00	725	7,007	10.35%	大買/大賣/鉅額交易
2019/10/15	3	122.00	14	124.43	124.00	-11	7,095	-0.16%
2019/10/14	9	124.39	9	124.33	124.00	0	7,135	0.00%
2019/10/09	2	119.50	1	119.00	119.00	1	7,008	0.01%
2019/10/08	15	120.27	15	121.13	121.00	0	7,037	0.00%
2019/10/07	23	118.30	45	118.07	119.50	-22	7,006	-0.31%
2019/10/03	13	114.88	11	114.91	114.00	2	6,984	0.03%
2019/10/02	139	118.70	137	117.79	117.00	2	6,969	0.03%	大買/大賣/
2019/10/01	20	117.50	172	116.01	117.50	-152	6,873	-2.21%	大賣/鉅額交易
2019/09/27	2	112.00	20	112.75	111.00	-18	6,828	-0.26%
2019/09/26	0	0.00	2	117.00	115.00	-2	6,812	-0.03%
2019/09/24	18	117.56	6	116.50	116.00	12	6,898	0.17%
2019/09/23	176	117.48	0	0.00	117.50	176	6,891	2.55%	大買/鉅額交易
2019/09/20	0	0.00	2	115.50	115.00	-2	6,912	-0.03%
2019/09/19	1	116.50	83	116.04	115.50	-82	6,823	-1.20%
2019/09/18	99	115.72	14	115.71	115.00	85	6,771	1.26%
2019/09/17	0	0.00	2	111.75	112.50	-2	6,653	-0.03%
2019/09/16	1	110.00	0	0.00	112.00	1	6,576	0.02%
2019/09/10	3	110.50	1	108.50	112.00	2	6,519	0.03%
2019/09/06	3	118.17	80	117.55	116.50	-77	6,271	-1.23%
2019/09/05	78	118.00	1	119.50	119.50	77	6,246	1.23%
2019/09/04	3	118.33	2	119.00	117.50	1	6,290	0.02%
2019/09/03	0	0.00	2	117.00	116.00	-2	6,360	-0.03%
2019/09/02	1	118.50	0	0.00	118.50	1	6,391	0.02%
2019/08/30	0	0.00	3	117.50	116.00	-3	6,377	-0.05%
2019/08/29	0	0.00	6	115.00	115.00	-6	6,455	-0.09%
2019/08/28	2	115.00	2	115.00	115.00	0	6,463	0.00%
2019/08/27	15	118.83	10	119.50	118.00	5	6,494	0.08%
2019/08/26	3	117.50	15	118.17	117.00	-12	6,408	-0.19%
2019/08/22	38	125.03	25	123.62	123.00	13	6,351	0.20%
2019/08/21	1	119.00	5	118.60	119.00	-4	6,220	-0.06%
2019/08/20	5	119.30	6	119.00	119.00	-1	6,240	-0.02%
2019/08/19	2	118.75	30	118.50	119.00	-28	6,216	-0.45%
2019/08/16	0	0.00	18	117.72	116.00	-18	6,180	-0.29%
2019/08/15	33	117.33	39	116.86	117.50	-6	6,140	-0.10%
2019/08/14	113	118.55	303	114.86	119.50	-190	6,084	-3.12%	大買/大賣/鉅額交易
2019/08/13	56	108.21	102	108.72	109.00	-46	5,821	-0.79%	大賣/
2019/08/12	134	105.97	65	106.96	106.00	69	5,877	1.17%	大買/
2019/08/08	256	105.49	0	0.00	106.00	256	5,951	4.30%	大買/鉅額交易
2019/08/05	0	0.00	2	101.75	101.00	-2	6,070	-0.03%
2019/08/02	3	106.17	0	0.00	102.00	3	6,134	0.05%
2019/08/01	5	110.90	0	0.00	111.00	5	5,967	0.08%
2019/07/31	14	115.68	11	114.00	114.00	3	5,892	0.05%
2019/07/30	0	0.00	5	113.50	112.00	-5	5,755	-0.09%
2019/07/29	0	0.00	1	113.50	112.50	-1	5,753	-0.02%
2019/07/25	2	116.50	0	0.00	116.00	2	5,875	0.03%
2019/07/23	0	0.00	1	117.00	115.50	-1	5,918	-0.02%
2019/07/22	0	0.00	14	114.50	116.00	-14	5,931	-0.24%
2019/07/19	1	117.00	0	0.00	114.50	1	5,928	0.02%
2019/07/18	0	0.00	87	112.50	111.50	-87	5,934	-1.47%
2019/07/17	73	110.21	183	111.69	114.50	-110	5,894	-1.87%	大賣/鉅額交易
2019/07/16	168	108.42	15	108.50	107.50	153	5,711	2.68%	大買/鉅額交易
2019/07/15	52	103.50	2	103.00	105.00	50	5,645	0.89%
2019/07/12	0	0.00	1	104.00	104.50	-1	5,696	-0.02%
2019/07/11	1	105.50	0	0.00	104.00	1	5,781	0.02%
2019/07/10	2	100.75	1	101.00	100.50	1	5,864	0.02%
2019/07/09	0	0.00	1	97.60	98.70	-1	5,931	-0.02%
2019/07/08	0	0.00	7	100.00	99.30	-7	6,245	-0.11%
2019/07/01	4.3	108.13	0	0.00	106.50	4.3	7,287	0.06%
2019/06/28	5	100.50	0	0.00	99.40	5	7,432	0.07%
2019/06/27	0.2	101.50	0	0.00	101.50	0.2	7,663	0.00%
2019/06/26	0	97.90	0	0.00	97.90	0	7,805	0.00%
2019/06/20	0	0.00	4	101.00	100.00	-4	8,122	-0.05%
2019/06/19	3	98.40	0	0.00	99.50	3	8,137	0.04%
2019/06/18	0	0.00	2	97.30	96.00	-2	8,079	-0.02%
2019/06/14	2	96.15	0	0.00	94.60	2	8,272	0.02%
2019/06/12	3	95.80	3	97.30	96.80	0	8,267	0.00%
2019/06/11	7	95.53	7	95.79	96.10	0	8,265	0.00%
2019/06/10	2	93.20	1	93.70	93.80	1	8,233	0.01%
2019/06/06	0.2	93.20	0	0.00	93.20	0.2	8,255	0.00%
2019/06/05	0.2	95.80	12	92.98	95.80	-11.8	8,264	-0.14%
2019/06/03	6	90.57	4	90.10	90.80	2	8,211	0.02%
2019/05/31	10	92.57	1	94.00	92.60	9	8,161	0.11%
2019/05/30	1	91.10	0	0.00	90.00	1	8,123	0.01%
2019/05/29	0.3	90.10	0	0.00	90.10	0.3	8,178	0.00%
2019/05/27	0.5	90.00	1	90.30	90.00	-0.6	8,528	-0.01%
2019/05/24	0.3	90.00	0	0.00	90.00	0.3	8,575	0.00%
2019/05/22	0	0.00	5	90.90	91.30	-5	8,601	-0.06%
2019/05/21	4	90.05	4	90.00	91.20	0	8,637	0.00%
2019/05/20	7	90.59	0	0.00	89.60	7	8,578	0.08%
2019/05/17	0	0.00	5	90.90	87.80	-5	8,548	-0.06%
2019/05/16	1.2	95.28	2	95.50	94.50	-0.9	8,525	-0.01%
2019/05/15	1	99.40	0	0.00	98.40	1	8,422	0.01%
2019/05/13	0	0.00	3	100.50	100.50	-3	8,317	-0.04%
2019/05/10	4	108.75	2	104.00	104.00	2	8,280	0.02%
2019/05/09	2	107.75	1	107.50	108.00	1	8,283	0.01%
2019/05/06	0	0.00	3	108.33	109.00	-3	8,192	-0.04%
2019/04/30	1	106.00	0	0.00	110.50	1	8,106	0.01%
2019/04/29	1	108.00	0	0.00	108.00	1	8,060	0.01%
2019/04/24	9	108.94	10	107.35	109.00	-1	8,007	-0.01%
2019/04/23	6	113.25	0	0.00	112.50	6	7,893	0.08%
2019/04/22	1	116.50	2	116.00	114.00	-1	7,880	-0.01%
2019/04/18	0	0.00	4	110.50	109.50	-4	7,884	-0.05%
2019/04/17	29	109.50	0	0.00	112.50	29	7,867	0.37%
2019/04/16	2	109.00	0	0.00	109.00	2	7,771	0.03%
2019/04/15	5	109.10	6	109.92	109.50	-1	7,665	-0.01%
2019/04/12	0	0.00	3	105.83	108.50	-3	7,641	-0.04%
2019/04/11	1	103.50	1	103.00	103.00	0	7,484	0.00%
2019/04/10	2	101.00	2	103.00	102.50	0	7,360	0.00%
2019/04/09	5	104.80	7	104.00	102.00	-2	7,153	-0.03%
2019/04/08	3	99.07	8	101.54	103.00	-5	6,900	-0.07%
2019/04/03	4	97.10	0	0.00	95.60	4	6,502	0.06%
2019/04/01	2	94.95	1	95.10	94.00	1	6,138	0.02%
2019/03/29	2	96.00	27	95.54	95.70	-25	5,878	-0.43%
2019/03/28	3	93.67	2	94.40	93.60	1	5,710	0.02%
2019/03/27	1	92.80	4	94.28	93.10	-3	5,667	-0.05%
2019/03/25	3	89.47	2	89.50	90.40	1	5,522	0.02%
2019/03/19	0	0.00	4	93.23	92.90	-4	5,727	-0.07%
2019/03/08	0	0.00	5	89.10	89.50	-5	5,964	-0.08%
2019/03/05	1	87.70	0	0.00	87.10	1	6,202	0.02%
2019/02/27	3	88.73	2	89.50	89.40	1	6,218	0.02%
2019/02/26	0	0.00	4	92.93	91.50	-4	6,140	-0.07%
2019/02/25	0	0.00	2	88.85	89.50	-2	5,877	-0.03%
2019/02/21	2	86.70	1	86.70	86.60	1	5,903	0.02%
2019/02/20	3	90.20	9	90.54	88.20	-6	6,000	-0.10%
2019/02/19	0	0.00	2	85.65	85.50	-2	6,061	-0.03%
2019/02/18	1	84.00	0	0.00	84.60	1	6,349	0.02%
2019/02/15	0	0.00	4	86.10	84.80	-4	6,629	-0.06%
2019/02/14	5	83.00	0	0.00	83.00	5	6,742	0.07%
2019/02/12	0	0.00	4	84.30	82.50	-4	6,730	-0.06%
2019/02/11	2	80.90	10	80.26	81.40	-8	6,679	-0.12%
2019/01/30	2	79.00	2	79.00	79.00	0	6,682	0.00%
2019/01/25	2	79.30	2	78.40	79.20	0	6,661	0.00%
2019/01/24	1	76.30	0	0.00	76.40	1	6,656	0.02%
2019/01/18	0	0.00	1	76.10	76.70	-1	6,705	-0.01%
2019/01/11	0	0.00	1	74.90	75.40	-1	6,639	-0.02%
2019/01/10	0	0.00	3	73.80	74.10	-3	6,654	-0.05%
2019/01/08	3	74.17	3	74.87	74.30	0	6,609	0.00%
2019/01/04	6	73.80	6	74.38	73.60	0	6,564	0.00%
2019/01/03	2	75.60	5	73.18	72.90	-3	6,555	-0.05%
2018/12/27	1	79.50	0	0.00	80.30	1	6,561	0.02%
2018/12/24	0	0.00	6	81.60	81.40	-6	6,589	-0.09%
2018/12/18	0	0.00	1	83.00	83.00	-1	6,708	-0.01%
2018/12/14	2	82.55	0	0.00	82.40	2	6,780	0.03%
2018/12/13	0	0.00	7	84.01	84.50	-7	6,835	-0.10%
2018/12/12	5	81.30	2	81.20	81.90	3	6,997	0.04%
2018/12/11	1	79.20	0	0.00	79.10	1	7,019	0.01%
2018/12/10	4	78.40	13	79.75	80.30	-9	7,021	-0.13%
2018/12/07	10	81.55	0	0.00	79.90	10	7,029	0.14%
2018/12/06	3	80.33	4	79.50	80.60	-1	7,042	-0.01%
2018/12/05	2	80.40	0	0.00	80.10	2	7,023	0.03%
2018/12/04	0	0.00	14	82.85	82.70	-14	7,131	-0.20%
2018/12/03	11	81.73	2	81.50	81.90	9	7,074	0.13%
2018/11/30	0	0.00	5	79.50	78.30	-5	6,936	-0.07%
2018/11/28	0	0.00	1	78.50	78.80	-1	6,733	-0.01%
2018/11/27	0	0.00	7	76.30	76.60	-7	6,683	-0.10%
2018/11/23	7	74.60	0	0.00	75.30	7	6,823	0.10%
2018/11/22	11	75.48	10	75.80	75.00	1	6,906	0.01%
2018/11/21	1	75.70	0	0.00	77.40	1	6,980	0.01%
2018/11/20	20	76.85	21	76.09	76.50	-1	6,924	-0.01%
2018/11/19	37	79.42	35	77.60	78.10	2	6,854	0.03%
2018/11/16	4	78.70	18	78.37	78.40	-14	6,724	-0.21%
2018/11/15	34	77.62	79	77.41	77.50	-45	6,608	-0.68%
2018/11/14	1	73.20	15	73.95	76.50	-14	6,318	-0.22%
2018/11/13	58	69.76	63	69.70	72.60	-5	6,119	-0.08%
2018/11/08	0	0.00	1	67.50	68.00	-1	6,344	-0.02%
2018/11/07	0	0.00	2	67.50	67.50	-2	6,581	-0.03%
2018/11/06	6	70.27	1	68.80	68.00	5	6,766	0.07%
2018/11/05	1	69.20	0	0.00	68.40	1	6,747	0.01%
2018/11/02	2	71.45	1	71.20	71.10	1	6,708	0.01%
2018/11/01	3	71.70	4	72.65	72.90	-1	6,694	-0.01%
2018/10/31	0	0.00	7	71.50	70.70	-7	6,699	-0.10%
2018/10/29	0	0.00	1	69.70	69.60	-1	6,644	-0.02%
2018/10/25	9	69.20	12	69.42	69.20	-3	6,758	-0.04%
2018/10/24	0	0.00	2	70.35	70.40	-2	6,755	-0.03%
2018/10/22	1	70.20	1	71.50	71.50	0	6,793	0.00%
2018/10/19	1	70.10	0	0.00	70.40	1	6,878	0.01%
2018/10/18	2	69.50	1.6	69.80	70.00	0.4	6,903	0.01%
2018/10/17	1	69.60	1	69.60	69.60	0	7,048	0.00%
2018/10/16	0	0.00	3	67.90	68.50	-3	7,026	-0.04%
2018/10/15	0	0.00	1	66.70	66.40	-1	7,013	-0.01%
2018/10/12	1	62.70	2	64.70	65.50	-1	7,102	-0.01%
2018/10/11	3	63.60	1	63.70	62.60	2	7,208	0.03%
2018/10/09	1	68.60	4	69.40	68.00	-3	7,173	-0.04%
2018/10/08	0	0.00	1	67.80	66.60	-1	7,111	-0.01%
2018/10/05	6	65.62	4	65.18	65.00	2	7,119	0.03%
2018/10/03	1	68.70	0	0.00	68.40	1	7,124	0.01%
2018/10/01	2	68.30	5	68.70	68.50	-3	7,077	-0.04%
2018/09/28	1	68.20	2	67.90	68.20	-1	7,059	-0.01%
2018/09/27	4	67.95	0	0.00	67.90	4	7,007	0.06%
2018/09/26	3	67.40	8	67.10	67.00	-5	6,936	-0.07%
2018/09/25	1	67.40	5	68.80	67.40	-4	6,903	-0.06%
2018/09/21	1	67.40	0	0.00	67.40	1	6,847	0.01%
2018/09/20	5	67.70	10	70.00	67.10	-5	6,780	-0.07%
2018/09/19	6	68.97	11	69.65	69.20	-5	6,667	-0.07%
2018/09/18	44	71.50	200	71.43	69.60	-156	6,522	-2.39%	大賣/鉅額交易
2018/09/17	26	77.52	2	77.60	77.30	24	6,180	0.39%
2018/09/14	2	77.10	1	77.50	77.50	1	6,086	0.02%
2018/09/13	12	76.52	17	76.84	76.50	-5	6,037	-0.08%
2018/09/12	17	76.25	11	75.84	76.50	6	5,964	0.10%
2018/09/11	21	76.04	20	75.20	74.90	1	5,888	0.02%
2018/09/10	20	76.70	22	76.80	76.00	-2	5,796	-0.03%
2018/09/07	0	0.00	20	76.40	74.20	-20	5,624	-0.36%
2018/09/06	2	76.40	40	76.23	76.20	-38	5,546	-0.69%
2018/09/05	0	0.00	25	76.98	76.80	-25	5,505	-0.45%
2018/09/04	1	77.00	0	0.00	77.40	1	5,493	0.02%
2018/09/03	13	77.58	36	78.38	77.00	-23	5,475	-0.42%
2018/08/31	18	78.96	21	78.22	78.60	-3	5,469	-0.05%
2018/08/30	199	79.80	29	79.15	78.60	170	5,494	3.09%	大買/鉅額交易
2018/08/29	4	77.60	3	78.03	78.90	1	5,288	0.02%
2018/08/28	17	78.01	1	77.80	76.70	16	5,213	0.31%
2018/08/27	25	75.98	0	0.00	76.80	25	5,159	0.48%
2018/08/24	5	75.00	5	74.80	75.00	0	5,111	0.00%
2018/08/23	2	74.00	35	74.53	75.00	-33	5,105	-0.65%
2018/08/22	17	76.69	17	75.72	75.40	0	5,084	0.00%
2018/08/21	25	75.08	37	74.45	75.50	-12	5,024	-0.24%
2018/08/20	21	74.15	47	73.92	74.50	-26	4,991	-0.52%
2018/08/17	21	77.81	13.1	76.64	75.90	7.9	4,865	0.16%
2018/08/16	32	76.63	15	76.65	76.30	17	4,712	0.36%
2018/08/15	30	76.46	8	77.03	74.90	22	4,566	0.48%
2018/08/14	59	75.45	7	75.43	76.90	52	4,325	1.20%
2018/08/13	27	73.29	19	72.95	73.50	8	4,058	0.20%
2018/08/10	5	72.10	0	0.00	72.00	5	3,796	0.13%
2018/08/09	1	71.90	50	71.89	71.80	-49	3,790	-1.29%
2018/08/08	1	72.00	7	72.74	71.80	-6	3,787	-0.16%
2018/08/07	18.6	72.29	0	0.00	72.80	18.6	3,805	0.49%
2018/08/06	2	72.95	3	73.00	73.30	-1	3,775	-0.03%
2018/08/03	1	71.50	0.1	71.00	70.90	0.9	3,697	0.02%
2018/08/02	1	71.50	0	0.00	70.90	1	3,672	0.03%
2018/08/01	10	72.70	1	73.20	73.00	9	3,592	0.25%
2018/07/31	1	72.00	1	72.00	72.00	0	3,505	0.00%
2018/07/30	0	0.00	2	71.60	71.80	-2	3,504	-0.06%
2018/07/27	6	71.53	2.1	71.35	71.30	3.9	3,478	0.11%
2018/07/26	1	72.00	1	72.20	70.80	0	3,402	0.00%
2018/07/24	15	72.03	2	72.15	72.50	13	3,226	0.40%
2018/07/23	0	0.00	4	70.73	70.80	-4	3,015	-0.13%
2018/07/20	10	70.22	0	0.00	69.90	10	2,969	0.34%
2018/07/19	7	69.99	7	70.91	69.90	0	2,910	0.00%
2018/07/18	0	0.00	4	70.13	70.50	-4	2,785	-0.14%
2018/07/13	5	64.68	0	0.00	65.60	5	2,529	0.20%
2018/07/09	0	0.00	1	67.40	67.40	-1	2,437	-0.04%
2018/07/06	1	66.00	2	66.50	66.00	-1	2,443	-0.04%
2018/07/03	1	66.50	0	0.00	66.30	1	2,503	0.04%
2018/07/02	0	0.00	1	68.10	66.60	-1	2,528	-0.04%
2018/06/29	0	0.00	1	67.30	67.40	-1	2,535	-0.04%
2018/06/27	0	0.00	1	66.60	66.80	-1	2,556	-0.04%
2018/06/26	2	66.10	0	0.00	66.20	2	2,601	0.08%
2018/06/21	0	0.00	5	68.20	69.10	-5	2,712	-0.18%
2018/06/20	11	67.55	5	68.20	67.60	6	2,767	0.22%
2018/06/19	1	69.50	0	0.00	68.70	1	2,779	0.04%
2018/06/13	0	0.00	3	71.00	70.90	-3	2,974	-0.10%
2018/06/12	2	70.80	20	70.90	69.80	-18	3,155	-0.57%
2018/06/11	20	71.20	0	0.00	70.80	20	3,260	0.61%
2018/06/08	1	71.00	0.1	71.20	71.00	0.9	3,384	0.03%
2018/06/07	1	71.40	10	71.08	71.90	-9	3,811	-0.24%
2018/06/06	2	70.00	0	0.00	70.90	2	3,749	0.05%
2018/06/05	5	69.64	10	70.15	69.90	-5	3,756	-0.13%
2018/06/04	10	69.90	6	70.10	70.60	4	3,735	0.11%
2018/06/01	0	0.00	2	68.30	68.60	-2	3,677	-0.05%
2018/05/31	0	0.00	1	67.90	67.70	-1	3,676	-0.03%
2018/05/29	0	0.00	2	68.80	69.10	-2	3,680	-0.05%
2018/05/23	0	0.00	1	68.20	67.80	-1	3,725	-0.03%
2018/05/22	0	0.00	3	67.67	67.40	-3	3,732	-0.08%
2018/05/21	1	67.20	0	0.00	67.60	1	3,838	0.03%
2018/05/16	0	0.00	1	65.70	65.70	-1	3,819	-0.03%
2018/05/15	2	68.00	1	68.10	66.10	1	3,834	0.03%
2018/05/14	0	0.00	1	67.30	67.50	-1	3,880	-0.03%
2018/05/08	1	64.50	3	65.40	65.50	-2	3,984	-0.05%
2018/04/30	0	0.00	2	63.70	64.90	-2	4,037	-0.05%
2018/04/26	2	63.40	0	0.00	62.50	2	4,120	0.05%
2018/04/24	3	63.00	0	0.00	62.50	3	4,192	0.07%
2018/04/23	0	0.00	0.3	65.30	64.90	-0.3	4,198	-0.01%
2018/04/19	1	66.40	1	66.40	66.40	0	4,238	0.00%
2018/04/18	0	0.00	3	66.17	65.70	-3	4,244	-0.07%
2018/04/17	2	65.55	0	0.00	64.80	2	4,263	0.05%
2018/04/13	3	67.37	1	67.60	66.80	2	4,358	0.05%
2018/04/11	1	66.70	12	67.20	66.50	-11	4,360	-0.25%
2018/04/10	3	67.50	0	0.00	67.70	3	4,345	0.07%
2018/04/03	1	67.80	0	0.00	68.00	1	4,342	0.02%
2018/04/02	2	69.45	1	69.20	69.20	1	4,325	0.02%
2018/03/31	0	0.00	7	68.20	68.50	-7	4,344	-0.16%
2018/03/30	1	69.50	1	70.00	68.90	0	4,364	0.00%
2018/03/29	0	0.00	4	70.28	69.80	-4	4,420	-0.09%
2018/03/28	4	69.65	0	0.00	69.90	4	4,429	0.09%
2018/03/27	26	70.12	11	70.27	70.50	15	4,395	0.34%
2018/03/26	0	0.00	29	67.91	69.50	-29	4,342	-0.67%
2018/03/23	7	67.87	33	67.80	67.50	-26	4,330	-0.60%
2018/03/22	17	69.94	8	70.59	69.60	9	4,274	0.21%
2018/03/21	5	71.02	7	71.34	70.30	-2	4,237	-0.05%
2018/03/20	25	70.69	13	70.82	71.10	12	4,175	0.29%
2018/03/19	0	0.00	32	69.95	69.60	-32	4,077	-0.78%
2018/03/16	67	70.20	1	70.90	69.50	66	4,050	1.63%
2018/03/15	2	69.60	6	69.30	70.10	-4	3,893	-0.10%
2018/03/14	13	68.98	9	68.70	68.80	4	3,810	0.10%
2018/03/13	26	69.27	59	67.73	70.10	-33	3,720	-0.89%
2018/03/09	5	62.70	0	0.00	62.70	5	3,314	0.15%
2018/03/08	4	63.40	0	0.00	62.60	4	3,334	0.12%
2018/03/07	2	63.85	5	64.10	63.90	-3	3,429	-0.09%
2018/03/01	0	0.00	1	64.20	64.20	-1	3,763	-0.03%
2018/02/26	0	0.00	10	63.85	63.60	-10	3,761	-0.27%
2018/02/23	11	63.51	10	63.30	63.50	1	3,777	0.03%
2018/02/22	1	61.50	0	0.00	61.70	1	3,801	0.03%
2018/02/21	10	61.81	2	62.20	61.00	8	3,802	0.21%
2018/02/12	2	61.00	0	0.00	61.40	2	3,728	0.05%
2018/02/09	1	59.30	0	0.00	60.70	1	3,884	0.03%
2018/02/08	6	62.28	0	0.00	61.80	6	3,931	0.15%
2018/02/07	0	0.00	7	62.83	62.90	-7	3,999	-0.18%
2018/02/06	23	61.47	25	60.82	60.60	-2	4,104	-0.05%
2018/02/05	45	64.43	0	0.00	64.70	45	4,116	1.09%
2018/02/02	2	67.00	0	0.00	67.00	2	4,121	0.05%
2018/02/01	0	0.00	2	68.15	68.20	-2	4,247	-0.05%
2018/01/31	5	66.80	5	65.90	66.80	0	4,370	0.00%
2018/01/30	2	67.05	0	0.00	66.60	2	4,413	0.05%
2018/01/26	5	68.00	0	0.00	67.30	5	4,617	0.11%
2018/01/25	0	0.00	5	68.72	67.70	-5	4,774	-0.10%
2018/01/24	6	68.05	2	68.30	69.00	4	4,868	0.08%
2018/01/23	0	0.00	5	66.90	67.00	-5	5,157	-0.10%
2018/01/22	8	67.35	0	0.00	67.20	8	5,299	0.15%
2018/01/19	2	68.80	0	0.00	68.90	2	5,369	0.04%
2018/01/12	0	0.00	1	68.80	68.80	-1	6,374	-0.02%
2018/01/10	3	69.00	0	0.00	68.20	3	6,417	0.05%
2018/01/09	5	69.72	4	69.73	69.20	1	6,405	0.02%
2018/01/08	4	68.30	65	68.04	68.40	-61	6,344	-0.96%
2018/01/05	1	67.40	0	0.00	67.20	1	6,309	0.02%
2018/01/04	1	66.70	1	66.70	66.90	0	6,328	0.00%
2018/01/03	1	66.80	0	0.00	66.10	1	6,464	0.02%
2018/01/02	3	66.07	4	66.10	66.30	-1	6,472	-0.02%