台化 (1326)-彰銀券商分點個股進出

台股 » 個股 » 台化 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台化

(1326)

可現股當沖

股價
56.6
漲跌
--
漲幅
0.00%
成交量
3,011張
產業
上市塑膠類股
980人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台化 (1326)籌碼相關－彰銀券商分點個股進出

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

彰銀券商分點個股進出
彰銀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
2024/05/13	1	56.90	0	0.00	56.60	1	4,519	0.02%
2024/05/06	4	56.70	0	0.00	56.50	4	4,489	0.09%
2024/05/03	1	56.30	598	56.51	56.10	-597	4,479	-13.33%	大賣/鉅額交易
2024/05/02	0	0.00	0	55.60	55.70	0	4,396	0.00%
2024/04/19	2	52.45	0	0.00	52.40	2	4,638	0.04%
2024/04/18	0	0.00	10	53.40	53.60	-10	4,458	-0.22%
2024/04/17	1	53.60	0	0.00	53.60	1	4,430	0.02%
2024/04/16	1	53.90	0	0.00	53.90	1	4,398	0.02%
2024/04/15	3	55.17	0	0.00	55.00	3	4,305	0.07%
2024/04/12	1	54.80	0	0.00	55.30	1	4,279	0.02%
2024/04/10	0	0.00	16	56.19	56.10	-16	4,184	-0.38%
2024/04/09	7	55.73	15	55.80	55.90	-8	4,209	-0.19%
2024/04/08	2	54.70	8	54.88	55.10	-6	4,174	-0.14%
2024/04/01	4	56.30	40	56.00	56.10	-36	4,189	-0.86%
2024/03/29	5	55.34	32	55.30	55.20	-27	4,160	-0.65%
2024/03/27	3	55.10	0	0.00	55.10	3	4,193	0.07%
2024/03/26	10	55.39	2	55.40	55.60	8	4,189	0.19%
2024/03/21	9	54.72	0	0.00	54.90	9	4,159	0.22%
2024/03/20	4	53.63	0	0.00	53.70	4	4,202	0.10%
2024/03/19	15	54.94	7.4	54.91	54.70	7.6	4,127	0.18%
2024/03/14	6	55.62	0	0.00	55.90	6	4,091	0.15%
2024/03/08	2	54.50	0	0.00	54.80	2	4,076	0.05%
2024/03/07	0	0.00	3	54.63	55.00	-3	4,048	-0.07%
2024/03/01	1	56.10	0	0.00	56.10	1	4,065	0.02%
2024/02/29	1	56.20	0	0.00	57.20	1	4,049	0.02%
2024/02/23	0	0.00	2	56.60	56.60	-2	3,925	-0.05%
2024/02/22	2	57.10	0	0.00	56.80	2	3,984	0.05%
2024/02/20	2	57.80	1	57.80	57.90	1	4,012	0.02%
2024/02/19	9	58.07	0	0.00	58.10	9	4,096	0.22%
2024/02/16	3	57.10	0	0.00	57.40	3	4,176	0.07%
2024/02/15	1	56.40	0	0.00	56.50	1	4,172	0.02%
2024/02/01	0	0.00	0.8	57.40	57.70	-0.8	4,046	-0.02%
2024/01/30	1	57.00	0	0.00	56.80	1	4,045	0.02%
2024/01/25	4	56.60	0	0.00	56.60	4	4,031	0.10%
2024/01/24	3	56.40	0	0.00	56.80	3	4,041	0.07%
2024/01/23	500	55.55	25	55.70	55.70	475	4,043	11.75%	大買/鉅額交易
2024/01/22	0	0.00	7	55.66	55.60	-7	4,008	-0.17%
2024/01/19	2	56.00	8	56.00	55.90	-6	3,970	-0.15%
2024/01/18	1	56.00	0	0.00	55.80	1	3,962	0.03%
2024/01/17	1	56.10	0	0.00	55.80	1	3,929	0.03%
2024/01/16	4	57.38	0	0.00	57.00	4	3,771	0.11%
2024/01/15	1	59.70	0	0.00	59.70	1	3,487	0.03%
2024/01/11	4	60.33	0	0.00	60.30	4	3,525	0.11%
2024/01/10	4	60.55	0	0.00	60.30	4	3,706	0.11%
2024/01/05	1	61.00	0	0.00	61.00	1	3,757	0.03%
2024/01/04	1	61.00	1	61.00	61.10	0	3,802	0.00%
2024/01/03	1	61.20	0	0.00	61.10	1	3,849	0.03%
2024/01/02	1	62.00	0	0.00	62.30	1	3,797	0.03%
2023/12/29	1	62.30	0	0.00	62.30	1	3,809	0.03%
2023/12/25	0	0.00	0.2	61.50	61.50	-0.2	3,797	0.00%
2023/12/14	0	0.00	0.2	63.70	63.50	-0.2	3,661	0.00%
2023/12/12	1	63.10	0	0.00	63.00	1	3,713	0.03%
2023/12/08	0	0.00	0.3	63.50	63.30	-0.3	3,790	-0.01%
2023/11/15	0	0.00	2	64.00	64.00	-2	3,789	-0.05%
2023/11/14	0	0.00	7	62.60	62.60	-7	3,811	-0.18%
2023/11/09	0	0.00	1	62.90	62.80	-1	4,214	-0.02%
2023/10/30	1	61.10	0	0.00	60.80	1	4,231	0.02%
2023/10/25	7	61.70	0	0.00	61.60	7	4,212	0.17%
2023/10/18	1	63.00	0	0.00	64.80	1	4,174	0.02%
2023/10/16	0	0.00	2	63.55	63.80	-2	3,978	-0.05%
2023/10/12	2	62.90	1	62.40	63.00	1	3,928	0.03%
2023/10/03	2	61.10	0	0.00	61.00	2	3,892	0.05%
2023/10/02	0	0.00	0.5	61.40	61.40	-0.5	3,937	-0.01%
2023/09/27	2	61.70	0	0.00	61.70	2	4,062	0.05%
2023/09/18	1	65.00	0	0.00	64.30	1	4,046	0.02%
2023/09/12	0	0.00	7	64.80	64.70	-7	3,892	-0.18%
2023/09/11	0	0.00	1	64.20	64.20	-1	3,882	-0.03%
2023/09/05	1	63.70	0	0.00	63.80	1	3,869	0.03%
2023/09/04	0	0.00	1	64.50	64.40	-1	3,870	-0.03%
2023/09/01	0	0.00	502	62.45	63.30	-502	3,851	-13.03%	大賣/鉅額交易
2023/08/30	0	0.00	1	61.80	61.80	-1	3,691	-0.03%
2023/08/25	0	0.00	600	60.65	60.70	-600	3,740	-16.04%	大賣/鉅額交易
2023/08/22	2	60.45	0	0.00	60.50	2	3,662	0.05%
2023/08/18	3	60.97	3	62.00	62.10	0	3,536	0.00%
2023/08/17	8	60.25	0	0.00	62.00	8	3,448	0.23%
2023/08/16	0	0.00	1	62.50	62.80	-1	3,251	-0.03%
2023/08/15	2	63.85	0	0.00	63.60	2	3,197	0.06%
2023/08/14	2	64.65	0	0.00	64.60	2	3,138	0.06%
2023/08/09	0	0.00	3	66.20	66.20	-3	3,171	-0.09%
2023/08/08	3	65.80	0	0.00	65.40	3	3,182	0.09%
2023/08/04	0	0.00	6	66.75	67.00	-6	3,164	-0.19%
2023/08/02	7	65.46	0	0.00	65.40	7	3,104	0.23%
2023/08/01	2	66.40	0	0.00	66.50	2	3,078	0.06%
2023/07/28	0	0.00	0.1	65.30	65.10	-0.1	3,002	0.00%
2023/07/27	0	0.00	121	65.30	65.30	-121	2,997	-4.04%	大賣/鉅額交易
2023/07/26	0	0.00	190	64.61	65.40	-190	3,002	-6.33%	大賣/鉅額交易
2023/07/25	0	0.00	217	64.14	64.10	-217	2,982	-7.28%	大賣/鉅額交易
2023/07/24	0	0.00	232	64.19	64.10	-232	2,977	-7.79%	大賣/鉅額交易
2023/07/21	0	0.00	241	64.20	64.10	-241	2,980	-8.08%	大賣/鉅額交易
2023/07/20	0	0.00	360	64.55	64.70	-360	2,951	-12.20%	大賣/鉅額交易
2023/07/19	0	0.00	250	64.43	64.30	-250	2,928	-8.54%	大賣/鉅額交易
2023/07/18	0	0.00	210	64.55	64.40	-210	2,912	-7.21%	大賣/鉅額交易
2023/07/17	0	0.00	230	64.75	64.80	-230	2,886	-7.97%	大賣/鉅額交易
2023/07/14	0	0.00	540	64.86	65.00	-540	2,892	-18.67%	大賣/鉅額交易
2023/07/13	0	0.00	337	64.51	64.10	-337	2,844	-11.85%	大賣/鉅額交易
2023/07/12	0	0.00	230	64.35	64.30	-230	2,811	-8.18%	大賣/鉅額交易
2023/07/11	3	64.20	220	64.22	64.20	-217	2,804	-7.74%	大賣/鉅額交易
2023/07/10	1	64.10	0	0.00	63.60	1	2,789	0.04%
2023/07/06	5	64.56	0	0.00	64.40	5	2,708	0.18%
2023/07/05	1	66.00	0	0.00	65.60	1	2,585	0.04%
2023/07/04	6	66.40	0	0.00	66.30	6	2,515	0.24%
2023/06/16	10	68.10	0	0.00	68.00	10	2,375	0.42%
2023/06/13	0	0.00	10.1	69.00	68.60	-10.1	2,435	-0.41%
2023/05/30	1	68.60	0	0.00	68.60	1	2,419	0.04%
2023/05/23	0	0.00	1	70.10	70.10	-1	2,409	-0.04%
2023/05/17	0	0.00	1	69.60	69.70	-1	2,266	-0.04%
2023/05/16	0	0.00	1	68.80	69.10	-1	2,201	-0.05%
2023/05/10	1	68.10	0	0.00	68.40	1	2,209	0.05%
2023/05/08	1	67.70	0	0.00	68.40	1	2,206	0.05%
2023/04/18	1	69.40	0	0.00	69.50	1	2,566	0.04%
2023/04/11	0	0.00	1	69.90	70.00	-1	2,566	-0.04%
2023/04/06	0	0.00	1	69.00	68.80	-1	2,544	-0.04%
2023/03/20	0	0.00	2	68.20	68.00	-2	2,584	-0.08%
2023/03/16	0	0.00	3	67.37	67.50	-3	2,565	-0.12%
2023/03/15	0	0.00	2	68.50	68.00	-2	2,552	-0.08%
2023/03/14	1	68.40	4	68.40	68.40	-3	2,550	-0.12%
2023/03/06	0	0.00	1	70.40	70.90	-1	2,582	-0.04%
2023/03/01	1	70.60	0	0.00	70.50	1	2,675	0.04%
2023/02/17	0	0.00	3	71.40	71.50	-3	2,797	-0.11%
2023/01/31	1	72.20	0	0.00	72.20	1	3,119	0.03%
2023/01/11	0	0.00	3	71.70	71.20	-3	3,105	-0.10%
2023/01/10	1	72.10	0	0.00	72.50	1	3,120	0.03%
2023/01/09	0	0.00	2	72.75	73.50	-2	3,119	-0.06%
2023/01/06	0	0.00	1	71.20	71.30	-1	3,091	-0.03%
2022/12/21	1	69.50	0	0.00	69.40	1	3,515	0.03%
2022/12/08	1	71.00	0	0.00	71.10	1	3,599	0.03%
2022/11/30	0	0.00	1	74.30	76.10	-1	3,573	-0.03%
2022/11/23	5	71.90	0	0.00	72.50	5	3,512	0.14%
2022/11/14	0	0.00	2	73.25	74.00	-2	3,372	-0.06%
2022/11/11	0	0.00	2	72.10	72.50	-2	3,289	-0.06%
2022/11/10	0	0.00	2	70.80	70.80	-2	3,235	-0.06%
2022/11/03	0	0.00	0.5	69.20	68.70	-0.5	3,219	-0.02%
2022/10/31	0	0.00	1	68.80	69.50	-1	3,193	-0.03%
2022/10/28	1	68.00	0	0.00	67.70	1	3,223	0.03%
2022/10/26	0	0.00	4	68.78	69.00	-4	3,218	-0.12%
2022/10/25	0	0.00	6	68.15	68.60	-6	3,204	-0.19%
2022/10/13	8	65.59	0	0.00	65.40	8	3,295	0.24%
2022/10/12	1	66.80	0	0.00	66.70	1	3,340	0.03%
2022/10/07	1	68.50	0	0.00	68.10	1	3,375	0.03%
2022/10/04	0	0.00	2	69.00	68.80	-2	3,777	-0.05%
2022/09/30	0	0.00	10	68.80	69.10	-10	3,837	-0.26%
2022/09/26	1	67.00	5	67.30	67.80	-4	3,943	-0.10%
2022/09/23	0	0.00	1	68.20	68.00	-1	3,960	-0.03%
2022/09/22	9	67.40	0	0.00	67.70	9	4,047	0.22%
2022/09/16	5	67.80	0	0.00	67.80	5	4,474	0.11%
2022/09/12	10	69.15	0.3	68.80	69.30	9.8	4,541	0.21%
2022/09/08	1	67.40	6	67.80	68.10	-5	4,586	-0.11%
2022/09/07	3	67.00	0	0.00	67.00	3	4,643	0.06%
2022/09/01	1	67.10	0	0.00	67.50	1	4,805	0.02%
2022/08/30	1	68.20	0	0.00	68.40	1	4,812	0.02%
2022/08/29	1	68.50	0	0.00	68.60	1	4,797	0.02%
2022/08/26	1	70.10	1	69.90	69.90	0	4,776	0.00%
2022/08/23	1	69.60	0	0.00	69.50	1	5,138	0.02%
2022/08/15	1	70.20	0	0.00	70.50	1	5,438	0.02%
2022/08/10	5	67.90	0	0.00	68.30	5	5,530	0.09%
2022/08/04	0	0.00	0.6	69.00	69.00	-0.6	5,669	-0.01%
2022/08/02	5	68.60	0	0.00	68.90	5	5,637	0.09%
2022/07/27	1	68.50	0	0.00	68.70	1	5,588	0.02%
2022/07/22	1	67.90	0	0.00	67.80	1	5,591	0.02%
2022/07/21	0	0.00	1	67.80	67.70	-1	5,545	-0.02%
2022/07/15	2	65.80	1	65.50	65.60	1	5,469	0.02%
2022/07/14	7	65.99	1	65.70	66.10	6	5,564	0.11%
2022/07/13	4	66.28	4	66.38	66.30	0	5,517	0.00%
2022/07/12	9	65.39	0	0.00	64.60	9	5,386	0.17%
2022/07/08	4	70.10	0	0.00	70.10	4	5,154	0.08%
2022/07/07	3	70.90	0	0.00	70.70	3	5,095	0.06%
2022/07/06	5	71.50	2	71.30	71.20	3	5,061	0.06%
2022/07/05	1	73.10	0	0.00	72.80	1	4,998	0.02%
2022/07/04	0	0.00	1	73.70	73.80	-1	4,933	-0.02%
2022/06/30	2	75.50	1	74.80	74.70	1	4,919	0.02%
2022/06/22	0	0.00	10	80.90	80.80	-10	4,557	-0.22%
2022/06/20	1	80.10	1	80.00	80.00	0	4,572	0.00%
2022/06/13	1	81.30	0	0.00	81.30	1	4,531	0.02%
2022/06/10	0	0.00	1	82.50	82.50	-1	4,494	-0.02%
2022/06/09	0	0.00	1	82.30	82.40	-1	4,497	-0.02%
2022/06/06	1	81.80	0	0.00	82.00	1	4,524	0.02%
2022/06/01	2	81.80	0	0.00	81.70	2	4,675	0.04%
2022/05/31	0	0.00	1	81.90	82.00	-1	4,704	-0.02%
2022/05/30	0	0.00	1	81.50	81.70	-1	4,399	-0.02%
2022/05/27	0	0.00	8	80.91	81.00	-8	4,339	-0.18%
2022/05/26	0	0.00	1	80.50	80.50	-1	4,318	-0.02%
2022/05/23	0	0.00	1	79.80	80.00	-1	4,368	-0.02%
2022/05/18	0	0.00	1	78.20	79.20	-1	4,320	-0.02%
2022/05/12	1	77.80	0	0.00	76.10	1	4,236	0.02%
2022/05/11	3	78.53	0	0.00	78.20	3	4,168	0.07%
2022/05/06	0	0.00	500	79.04	79.20	-500	4,111	-12.16%	大賣/鉅額交易
2022/04/28	2	79.00	0	0.00	79.90	2	4,266	0.05%
2022/04/25	1	79.90	0	0.00	80.20	1	4,143	0.02%
2022/04/22	0	0.00	2	80.60	81.10	-2	4,059	-0.05%
2022/04/21	0	0.00	0.3	80.10	80.90	-0.3	3,986	-0.01%
2022/04/20	0	0.00	1	80.40	80.00	-1	3,933	-0.03%
2022/04/19	1	79.20	0	0.00	79.70	1	3,826	0.03%
2022/04/14	0.2	79.70	0	0.00	79.70	0.2	3,845	0.00%
2022/04/13	0	0.00	18	78.90	79.50	-18	3,848	-0.47%
2022/04/12	1	78.50	0	0.00	78.60	1	3,835	0.03%
2022/04/11	100	78.85	0	0.00	78.50	100	3,810	2.62%
2022/04/07	101	79.00	0	0.00	78.70	101	3,802	2.66%	大買/鉅額交易
2022/04/06	30	78.70	2	79.50	79.90	28	3,729	0.75%
2022/04/01	30	78.70	0	0.00	79.00	30	3,690	0.81%
2022/03/31	2	79.00	0	0.00	79.00	2	3,652	0.05%
2022/03/30	7	78.90	0	0.00	79.00	7	3,613	0.19%
2022/03/29	50	78.90	0	0.00	79.00	50	3,545	1.41%
2022/03/28	82	79.00	0	0.00	79.00	82	3,487	2.35%
2022/03/25	114	79.50	0	0.00	79.30	114	3,437	3.32%	大買/鉅額交易
2022/03/24	36.2	79.72	0	0.00	79.80	36.2	3,405	1.06%
2022/03/18	30	79.70	0	0.00	79.90	30	3,360	0.89%
2022/03/17	0	0.00	1,500	80.26	80.40	-1,500	3,278	-45.75%	大賣/鉅額交易
2022/03/16	50	78.90	0	0.00	79.60	50	3,199	1.56%
2022/03/15	54	79.02	0	0.00	79.10	54	3,148	1.71%
2022/03/14	50	79.20	0	0.00	79.40	50	3,156	1.58%
2022/03/11	102.4	79.25	0	0.00	79.20	102.4	3,137	3.26%	大買/鉅額交易
2022/03/10	30	79.50	1	80.30	80.40	29	3,057	0.95%
2022/03/09	30	78.60	0	0.00	78.60	30	3,023	0.99%
2022/03/08	157	78.76	0	0.00	78.50	157	2,998	5.24%	大買/鉅額交易
2022/03/07	269	80.06	0	0.00	79.70	269	2,921	9.21%	大買/鉅額交易
2022/03/04	100	80.90	0	0.00	81.90	100	2,972	3.36%
2022/03/03	0	0.00	1	82.00	82.00	-1	2,961	-0.03%
2022/03/02	0	0.00	6	81.58	81.70	-6	2,999	-0.20%
2022/03/01	0	0.00	2	80.85	81.10	-2	2,958	-0.07%
2022/02/25	133	78.93	0	0.00	79.00	133	2,895	4.59%	大買/鉅額交易
2022/02/24	162	79.43	0	0.00	79.30	162	2,832	5.72%	大買/鉅額交易
2022/02/23	36	79.77	0	0.00	80.10	36	2,778	1.30%
2022/02/22	141	79.72	0	0.00	79.90	141	2,788	5.06%	大買/鉅額交易
2022/02/17	0	0.00	2	81.15	81.10	-2	2,808	-0.07%
2022/02/16	50	80.00	1	80.30	80.60	49	2,788	1.76%
2022/02/15	80	79.83	0	0.00	79.60	80	2,804	2.85%
2022/02/14	80	79.93	0	0.00	80.20	80	2,832	2.82%
2022/02/10	30	80.00	0	0.00	80.70	30	2,884	1.04%
2022/02/09	0	0.00	1	80.30	80.40	-1	2,904	-0.03%
2022/02/07	80	78.30	1	79.90	80.10	79	2,928	2.70%
2022/01/25	117	78.26	0	0.00	78.60	117	2,948	3.97%	大買/鉅額交易
2022/01/24	50	78.72	10	79.10	79.00	40	2,895	1.38%
2022/01/21	62	79.24	0	0.00	79.20	62	2,949	2.10%
2022/01/20	83	79.58	0	0.00	79.80	83	2,933	2.83%
2022/01/19	80	79.93	0	0.00	79.90	80	2,960	2.70%
2022/01/17	150	80.74	0	0.00	80.50	150	3,009	4.98%	大買/鉅額交易
2022/01/14	150	80.88	10	80.80	80.90	140	3,052	4.59%	大買/鉅額交易
2022/01/13	2	81.40	3	81.90	81.70	-1	3,232	-0.03%
2022/01/12	30	80.80	0	0.00	81.40	30	3,247	0.92%
2022/01/11	60	80.50	0	0.00	81.20	60	3,264	1.84%
2022/01/10	30	80.50	0	0.00	80.90	30	3,253	0.92%
2022/01/07	30	80.60	0	0.00	80.60	30	3,284	0.91%
2022/01/05	110.9	80.06	0	0.00	80.90	110.9	3,342	3.32%	大買/鉅額交易
2022/01/04	90	80.40	0	0.00	80.50	90	3,497	2.57%
2022/01/03	0	0.00	1	81.20	80.80	-1	3,533	-0.03%
2021/12/28	0	0.00	1	80.90	81.00	-1	3,757	-0.03%
2021/12/23	0	0.00	5	80.30	80.40	-5	3,950	-0.13%
2021/12/22	6	79.90	0	0.00	79.80	6	4,024	0.15%
2021/12/20	110	78.85	0	0.00	78.80	110	4,123	2.67%	大買/鉅額交易
2021/12/16	60	79.05	0	0.00	79.00	60	4,108	1.46%
2021/12/10	1	80.10	0	0.00	80.00	1	4,289	0.02%
2021/12/08	0	0.00	1	81.10	80.60	-1	4,298	-0.02%
2021/12/06	0	0.00	10	78.70	79.70	-10	4,255	-0.23%
2021/12/03	0	0.00	1	79.50	79.30	-1	4,265	-0.02%
2021/12/01	2	78.45	0	0.00	79.40	2	4,260	0.05%
2021/11/30	3	79.17	0	0.00	78.10	3	4,272	0.07%
2021/11/29	1	78.80	0	0.00	79.30	1	4,134	0.02%
2021/11/26	1	79.50	0.6	79.90	79.40	0.4	4,117	0.01%
2021/11/24	0.5	80.30	0	0.00	80.30	0.5	4,148	0.01%
2021/11/16	0	0.00	1	81.20	81.10	-1	4,202	-0.02%
2021/11/15	0	0.00	1	81.50	81.30	-1	4,246	-0.02%
2021/11/09	0.1	80.60	0	0.00	80.60	0.1	4,233	0.00%
2021/11/03	2.1	80.11	0	0.00	80.40	2.1	4,186	0.05%
2021/11/02	1	80.30	0	0.00	80.30	1	4,242	0.02%
2021/10/29	1	80.10	0	0.00	80.50	1	4,206	0.02%
2021/10/28	5.2	80.90	0	0.00	80.80	5.2	4,156	0.13%
2021/10/27	1	80.90	0	0.00	81.10	1	4,157	0.02%
2021/10/25	2	81.15	0	0.00	80.90	2	4,131	0.05%
2021/10/22	1	81.20	0	0.00	81.20	1	4,199	0.02%
2021/10/21	1	81.60	0	0.00	82.20	1	4,237	0.02%
2021/10/19	0	0.00	0.3	82.00	82.00	-0.3	4,113	-0.01%
2021/10/18	1	82.60	0	0.00	82.30	1	4,098	0.02%
2021/10/15	0	0.00	2	82.90	82.90	-2	4,123	-0.05%
2021/10/14	1	82.40	0	0.00	82.10	1	4,171	0.02%
2021/10/13	1	82.40	0	0.00	82.40	1	4,189	0.02%
2021/10/12	1	82.70	0	0.00	83.10	1	4,141	0.02%
2021/10/07	0.5	84.00	5	84.40	84.20	-4.5	4,020	-0.11%
2021/10/06	0	0.00	2	83.35	83.50	-2	3,963	-0.05%
2021/10/05	1	82.10	3	82.00	82.20	-2	3,899	-0.05%
2021/10/04	0	0.00	1	82.40	82.50	-1	3,929	-0.03%
2021/10/01	2	81.80	0	0.00	82.00	2	3,923	0.05%
2021/09/30	1	83.00	0	0.00	83.90	1	3,882	0.03%
2021/09/29	1	83.20	1	83.90	83.50	0	3,875	0.00%
2021/09/28	0	0.00	1	84.20	84.40	-1	3,867	-0.03%
2021/09/27	0	0.00	2	83.25	83.70	-2	3,969	-0.05%
2021/09/24	0	0.00	1	82.20	82.20	-1	4,004	-0.02%
2021/09/23	1	81.00	0	0.00	81.30	1	4,011	0.02%
2021/09/22	2	81.00	0	0.00	80.50	2	4,018	0.05%
2021/09/17	2	82.65	1	83.30	82.30	1	3,947	0.03%
2021/09/16	1	83.30	2	83.60	83.50	-1	3,894	-0.03%
2021/09/14	1	82.90	0	0.00	83.20	1	3,931	0.03%
2021/09/02	1	82.00	2	82.70	81.90	-1	4,260	-0.02%
2021/09/01	0	0.00	8	83.00	83.10	-8	4,298	-0.19%
2021/08/30	1	82.70	4	83.33	83.90	-3	4,287	-0.07%
2021/08/27	0	0.00	2	82.20	82.50	-2	4,292	-0.05%
2021/08/25	0	0.00	1	81.40	81.60	-1	4,448	-0.02%
2021/08/20	2	79.20	0	0.00	79.10	2	4,599	0.04%
2021/08/19	2	80.30	0	0.00	80.20	2	4,678	0.04%
2021/08/16	1	81.20	0	0.00	81.30	1	4,736	0.02%
2021/08/12	0	0.00	1	82.30	82.70	-1	4,840	-0.02%
2021/08/11	0	0.00	3	82.43	82.70	-3	4,900	-0.06%
2021/08/10	1	82.00	0	0.00	82.00	1	4,936	0.02%
2021/08/09	1	82.00	1	83.50	83.00	0	5,062	0.00%
2021/08/06	0	0.00	2	83.65	83.70	-2	5,090	-0.04%
2021/08/05	104	83.00	0	0.00	83.10	104	5,154	2.02%	大買/鉅額交易
2021/08/04	0.1	83.10	0	0.00	83.10	0.1	5,345	0.00%
2021/08/02	0	0.00	1	83.00	83.30	-1	5,497	-0.02%
2021/07/29	0	0.00	1	81.60	81.90	-1	5,738	-0.02%
2021/07/28	1	80.30	0	0.00	81.20	1	5,801	0.02%
2021/07/27	3	80.77	0	0.00	80.60	3	5,853	0.05%
2021/07/26	17	83.35	0	0.00	83.20	17	5,844	0.29%
2021/07/23	0	0.00	2	84.65	84.20	-2	5,819	-0.03%
2021/07/22	1	83.20	0	0.00	84.20	1	5,862	0.02%
2021/07/21	4	83.20	0	0.00	82.90	4	5,936	0.07%
2021/07/20	7	83.34	0	0.00	83.30	7	5,925	0.12%
2021/07/15	6	85.45	0	0.00	85.30	6	6,114	0.10%
2021/07/13	0	0.00	13	85.30	85.40	-13	6,460	-0.20%
2021/07/12	4	84.80	0	0.00	85.00	4	6,581	0.06%
2021/07/09	2	84.50	0	0.00	85.10	2	6,707	0.03%
2021/07/08	1	85.40	5	85.90	85.60	-4	6,717	-0.06%
2021/07/06	0	0.00	2	87.20	86.80	-2	6,876	-0.03%
2021/07/02	12	86.07	1	86.80	85.10	11	6,888	0.16%
2021/07/01	1	84.20	0	0.00	85.00	1	6,789	0.01%
2021/06/25	0	0.00	1	85.40	84.60	-1	6,794	-0.01%
2021/06/24	0.1	84.40	1	84.10	84.40	-0.9	6,788	-0.01%
2021/06/22	0.1	83.40	0	0.00	83.30	0.1	6,792	0.00%
2021/06/21	2	82.70	2	82.20	82.80	0	6,806	0.00%
2021/06/18	4	83.63	18	84.10	83.30	-14	6,803	-0.21%
2021/06/17	1	85.20	0	0.00	85.30	1	6,680	0.01%
2021/06/16	0	0.00	4	85.80	86.10	-4	6,907	-0.06%
2021/06/15	2	85.75	0	0.00	85.20	2	6,967	0.03%
2021/06/09	2	85.40	0	0.00	85.60	2	7,140	0.03%
2021/06/07	1.3	87.38	0	0.00	87.60	1.3	7,242	0.02%
2021/06/04	11	87.64	0	0.00	87.70	11	7,251	0.15%
2021/06/02	2	89.50	3	88.33	88.90	-1	7,395	-0.01%
2021/06/01	0	0.00	2.3	86.49	87.20	-2.3	7,390	-0.03%
2021/05/31	1	86.20	4	86.13	85.60	-3	7,517	-0.04%
2021/05/28	0	0.00	2	85.40	85.40	-2	7,599	-0.03%
2021/05/26	1	84.40	1	84.11	84.50	0	7,760	0.00%
2021/05/25	0	0.00	11	85.21	85.40	-11	7,989	-0.14%
2021/05/24	0	0.00	0.1	83.70	83.70	-0.1	8,031	0.00%
2021/05/21	2	83.90	0.1	84.30	84.20	1.9	8,167	0.02%
2021/05/19	0	0.00	6.2	84.66	83.70	-6.2	8,130	-0.08%
2021/05/18	21	83.16	0	0.00	83.60	21	8,139	0.26%
2021/05/17	1	80.60	25	80.75	80.90	-24	8,238	-0.29%
2021/05/14	1	82.50	0	0.00	82.90	1	8,149	0.01%
2021/05/13	14	83.00	0	0.00	81.50	14	8,098	0.17%
2021/05/12	8	85.28	0	0.00	83.60	8	7,984	0.10%
2021/05/11	1	89.40	6	89.10	89.10	-5	7,814	-0.06%
2021/05/10	25	91.79	1	91.70	91.60	24	7,731	0.31%
2021/05/07	2.3	90.21	5	93.00	90.70	-2.8	7,767	-0.04%
2021/05/06	0	0.00	2	93.30	94.00	-2	7,655	-0.03%
2021/05/05	0	0.00	20.7	90.47	91.10	-20.7	7,561	-0.27%
2021/05/04	1	89.80	1	92.00	89.60	0	7,555	0.00%
2021/05/03	1.2	90.00	20	90.50	90.30	-18.8	7,443	-0.25%
2021/04/28	6.2	91.61	0	0.00	91.90	6.2	7,453	0.08%
2021/04/26	0	0.00	1	92.60	93.00	-1	7,511	-0.01%
2021/04/23	0	0.00	6	92.50	92.80	-6	7,549	-0.08%
2021/04/22	0	0.00	1	93.10	93.20	-1	7,563	-0.01%
2021/04/21	1	93.10	0	0.00	93.00	1	7,472	0.01%
2021/04/19	18	95.20	200	94.44	95.20	-182	7,363	-2.47%	大賣/鉅額交易
2021/04/16	0	0.00	3	90.80	92.00	-3	7,156	-0.04%
2021/04/15	0	0.00	4	89.85	90.10	-4	7,145	-0.06%
2021/04/12	25	89.50	1.3	89.59	88.60	23.7	7,135	0.33%
2021/04/09	6	87.70	11	87.65	88.50	-5	7,101	-0.07%
2021/04/08	0.2	87.30	0	0.00	87.30	0.2	7,170	0.00%
2021/04/07	1	87.40	1	87.60	87.50	0	7,388	0.00%
2021/04/01	1	87.20	0.1	87.10	87.00	0.9	7,467	0.01%
2021/03/31	0	0.00	0.1	87.60	87.60	-0.1	7,451	0.00%
2021/03/29	0.1	87.70	10	87.70	87.90	-9.9	7,428	-0.13%
2021/03/26	0	0.00	2	87.05	87.20	-2	7,501	-0.03%
2021/03/24	2.2	85.25	0	0.00	85.10	2.2	7,679	0.03%
2021/03/23	0	0.00	1	87.00	86.10	-1	7,694	-0.01%
2021/03/22	0	0.00	1	85.60	86.20	-1	7,707	-0.01%
2021/03/19	20	84.42	0	0.00	84.20	20	7,703	0.26%
2021/03/17	1.2	87.08	0	0.00	86.90	1.2	7,424	0.02%
2021/03/15	2	88.45	168	88.20	88.10	-166	7,381	-2.25%	大賣/鉅額交易
2021/03/12	0	0.00	2	89.00	89.50	-2	7,371	-0.03%
2021/03/11	1	89.00	11	89.58	89.00	-10	7,410	-0.13%
2021/03/10	1	88.90	18	88.40	88.80	-17	7,383	-0.23%
2021/03/08	2	88.10	1	89.20	88.00	1	7,419	0.01%
2021/03/05	9	87.90	0	0.00	87.40	9	7,304	0.12%
2021/03/04	1	88.20	3	88.40	88.30	-2	7,470	-0.03%
2021/03/03	0	0.00	1	88.00	87.90	-1	7,377	-0.01%
2021/02/26	2	86.75	5	86.10	86.00	-3	7,282	-0.04%
2021/02/25	10	88.60	2	87.80	88.60	8	7,071	0.11%
2021/02/23	0	0.00	5	84.62	85.40	-5	6,857	-0.07%
2021/02/22	0	0.00	1	83.50	83.30	-1	6,808	-0.01%
2021/02/19	2	82.85	0	0.00	83.00	2	7,027	0.03%
2021/02/18	31.1	83.30	0	0.00	83.30	31.1	7,111	0.44%
2021/02/17	156	83.79	4	81.68	83.50	152	7,264	2.09%	大買/鉅額交易
2021/02/05	1	79.90	0	0.00	79.90	1	7,200	0.01%
2021/02/04	1	80.10	5	80.40	80.50	-4	7,317	-0.05%
2021/01/29	2	78.05	0	0.00	77.40	2	7,936	0.03%
2021/01/19	0.1	83.00	2	83.00	83.10	-1.9	7,614	-0.02%
2021/01/18	501	82.51	1	82.30	82.10	500	7,650	6.54%	大買/鉅額交易
2021/01/15	2	85.00	0	0.00	83.90	2	7,588	0.03%
2021/01/13	0	0.00	2	86.20	85.90	-2	7,556	-0.03%
2021/01/12	2	85.50	0	0.00	85.50	2	7,542	0.03%
2021/01/08	1	85.90	0	0.00	86.30	1	7,443	0.01%
2021/01/07	0	0.00	2.2	85.35	85.80	-2.2	7,358	-0.03%
2021/01/06	5	83.70	1	83.20	83.30	4	7,235	0.06%
2021/01/04	700	84.87	0.2	84.60	84.60	699.9	7,178	9.75%	大買/鉅額交易
2020/12/31	1	84.70	3	84.43	84.70	-2	7,087	-0.03%
2020/12/30	2	83.20	18	83.56	84.50	-16	6,929	-0.23%
2020/12/29	0	0.00	2	81.50	81.40	-2	6,700	-0.03%
2020/12/28	500	80.15	0	0.00	80.80	500	6,613	7.56%	大買/鉅額交易
2020/12/25	0	0.00	3	79.20	79.60	-3	6,579	-0.05%
2020/12/22	2	80.70	0	0.00	79.70	2	6,595	0.03%
2020/12/21	3	79.20	5	80.44	81.00	-2	6,643	-0.03%
2020/12/17	0.2	79.00	0	0.00	79.30	0.2	6,513	0.00%
2020/12/16	0	0.00	2	79.15	79.80	-2	6,563	-0.03%
2020/12/14	1	79.00	0	0.00	78.60	1	6,835	0.01%
2020/12/09	0	0.00	2	79.30	79.30	-2	6,887	-0.03%
2020/12/08	1	78.80	0	0.00	79.00	1	6,885	0.01%
2020/12/04	0	0.00	2	80.00	80.10	-2	6,826	-0.03%
2020/12/03	0	0.00	1	79.50	79.60	-1	6,858	-0.01%
2020/12/02	0	0.00	1	78.60	78.90	-1	6,854	-0.01%
2020/11/30	9	78.48	0	0.00	77.00	9	6,774	0.13%
2020/11/26	0	0.00	1	79.50	79.70	-1	6,504	-0.02%
2020/11/25	0	0.00	4	79.50	79.30	-4	6,603	-0.06%
2020/11/24	8	78.86	3.8	79.13	78.90	4.2	6,564	0.06%
2020/11/23	1	80.20	4	80.60	80.00	-3	6,491	-0.05%
2020/11/20	2	79.75	2	79.70	79.80	0	6,410	0.00%
2020/11/19	3	79.00	2	79.90	79.80	1	6,351	0.02%
2020/11/18	0.2	79.40	25	79.95	79.40	-24.8	6,255	-0.40%
2020/11/17	1	77.80	5	77.90	78.00	-4	6,029	-0.07%
2020/11/12	0	0.00	2	76.90	76.90	-2	5,729	-0.03%
2020/11/11	0	0.00	7	76.14	78.00	-7	5,629	-0.12%
2020/11/10	0	0.00	11	73.74	74.20	-11	5,280	-0.21%
2020/11/09	0	0.00	22	72.27	71.90	-22	5,044	-0.44%
2020/11/06	0	0.00	13	71.18	71.20	-13	5,015	-0.26%
2020/11/05	0.2	71.30	30	71.37	71.30	-29.8	5,065	-0.59%
2020/11/04	1	71.00	2	71.10	71.00	-1	5,072	-0.02%
2020/11/03	0	0.00	18	70.37	70.40	-18	5,047	-0.36%
2020/11/02	0	0.00	1	69.40	69.80	-1	5,055	-0.02%
2020/10/30	1	68.50	0	0.00	68.80	1	5,087	0.02%
2020/10/29	13	69.02	0	0.00	68.70	13	5,060	0.26%
2020/10/28	0	0.00	1	70.40	70.00	-1	5,133	-0.02%
2020/10/27	0	0.00	15	70.50	70.30	-15	5,170	-0.29%
2020/10/26	0	0.00	2	70.25	70.30	-2	5,183	-0.04%
2020/10/23	0	0.00	10	69.60	69.30	-10	5,187	-0.19%
2020/10/22	1	68.70	5	69.00	69.30	-4	5,310	-0.08%
2020/10/21	10	68.80	0	0.00	68.70	10	5,364	0.19%
2020/10/15	0	0.00	11	69.33	69.40	-11	5,422	-0.20%
2020/10/13	0	0.00	1	69.50	69.30	-1	5,404	-0.02%
2020/10/12	500	69.88	1	70.10	70.00	499	5,398	9.24%	大買/鉅額交易
2020/10/06	0	0.00	2.2	69.35	69.40	-2.2	5,437	-0.04%
2020/09/28	1	67.60	0	0.00	67.50	1	5,668	0.02%
2020/09/25	5	67.00	0	0.00	67.50	5	5,700	0.09%
2020/09/24	5	67.20	0	0.00	66.80	5	5,685	0.09%
2020/09/22	1	68.30	0	0.00	68.30	1	5,702	0.02%
2020/09/21	1	70.00	0	0.00	70.20	1	5,821	0.02%
2020/09/18	0	0.00	3	70.30	69.70	-3	5,952	-0.05%
2020/09/16	1	67.90	0	0.00	68.30	1	5,901	0.02%
2020/09/15	11	68.02	1	67.90	68.00	10	6,007	0.17%
2020/09/14	5	68.00	0	0.00	68.30	5	6,159	0.08%
2020/09/10	1	69.10	2	69.30	69.20	-1	6,133	-0.02%
2020/09/09	2	69.50	20	69.60	69.80	-18	6,183	-0.29%
2020/09/08	10	70.40	5	70.40	70.60	5	6,248	0.08%
2020/09/04	2	67.70	0	0.00	67.70	2	6,281	0.03%
2020/09/02	1	67.30	0	0.00	67.60	1	6,405	0.02%
2020/09/01	19	67.59	0	0.00	68.00	19	6,522	0.29%
2020/08/31	3	68.80	0	0.00	67.80	3	6,544	0.05%
2020/08/25	15	69.77	2	70.35	69.80	13	6,630	0.20%
2020/08/24	2	69.70	0	0.00	69.50	2	6,760	0.03%
2020/08/20	10	69.50	20	70.30	69.30	-10	6,776	-0.15%
2020/08/19	0	0.00	30	72.10	71.20	-30	6,763	-0.44%
2020/08/17	0	0.00	5	71.80	72.30	-5	6,891	-0.07%
2020/08/14	0	0.00	1	71.50	71.50	-1	6,878	-0.01%
2020/08/13	1	71.00	3	71.13	71.40	-2	6,919	-0.03%
2020/08/12	1	70.00	2	70.60	70.70	-1	6,980	-0.01%
2020/08/11	3	71.07	1	71.50	71.00	2	6,991	0.03%
2020/08/10	1	70.60	0	0.00	70.70	1	6,966	0.01%
2020/08/07	1	69.30	0	0.00	69.10	1	6,985	0.01%
2020/08/06	1	69.30	28	68.50	68.60	-27	6,972	-0.39%
2020/08/05	1	68.10	28	67.55	68.20	-27	7,000	-0.39%
2020/08/04	6	66.72	0	0.00	67.00	6	7,059	0.08%
2020/08/03	1	66.50	0	0.00	66.60	1	7,102	0.01%
2020/07/29	2	67.50	0	0.00	67.30	2	7,097	0.03%
2020/07/28	4	67.43	0	0.00	67.50	4	7,182	0.06%
2020/07/27	8	68.76	3	68.60	68.40	5	7,270	0.07%
2020/07/23	2	70.60	0	0.00	70.60	2	7,237	0.03%
2020/07/20	1	70.60	0	0.00	71.00	1	7,410	0.01%
2020/07/17	5	71.24	1	71.40	71.00	4	7,470	0.05%
2020/07/15	2	70.85	0	0.00	71.40	2	7,591	0.03%
2020/07/13	3	71.50	0	0.00	71.00	3	7,686	0.04%
2020/07/10	3	71.20	13	71.32	71.00	-10	7,723	-0.13%
2020/07/09	2	72.40	0	0.00	72.00	2	7,708	0.03%
2020/07/08	1	72.50	5	72.50	72.30	-4	7,694	-0.05%
2020/07/07	3	72.93	5	73.40	72.70	-2	7,688	-0.03%
2020/07/06	2	73.30	5	73.44	73.30	-3	7,677	-0.04%
2020/07/02	5	73.10	0	0.00	72.80	5	7,801	0.06%
2020/07/01	2	72.60	5	72.80	72.50	-3	7,861	-0.04%
2020/06/30	3	75.53	0	0.00	75.70	3	7,763	0.04%
2020/06/29	0	0.00	3	75.03	75.00	-3	7,660	-0.04%
2020/06/24	1	75.30	0	0.00	75.50	1	7,519	0.01%
2020/06/23	0	0.00	2	74.90	75.00	-2	7,429	-0.03%
2020/06/19	27	73.51	0	0.00	73.10	27	7,323	0.37%
2020/06/18	6	73.75	0	0.00	73.80	6	7,230	0.08%
2020/06/17	1	74.50	2	73.75	73.90	-1	7,346	-0.01%
2020/06/16	1	73.80	0	0.00	73.90	1	7,547	0.01%
2020/06/15	5	73.88	0	0.00	73.20	5	7,730	0.06%
2020/06/12	10	74.10	10	73.65	74.20	0	7,939	0.00%
2020/06/11	21	75.80	7	76.71	75.30	14	8,074	0.17%
2020/06/10	2	76.80	22	77.00	77.10	-20	8,114	-0.25%
2020/06/09	20	76.90	5	76.28	77.00	15	8,344	0.18%
2020/06/08	1	76.30	2	76.40	76.80	-1	8,429	-0.01%
2020/06/05	2	75.00	0	0.00	75.60	2	8,369	0.02%
2020/06/04	5	75.00	4	74.98	75.10	1	8,403	0.01%
2020/06/03	1	73.70	0	0.00	74.90	1	8,517	0.01%
2020/06/02	1	73.20	3	73.20	73.20	-2	8,431	-0.02%
2020/06/01	3	72.67	0.2	72.90	72.50	2.8	8,458	0.03%
2020/05/28	2	72.15	2	72.00	72.00	0	8,344	0.00%
2020/05/26	0	0.00	7	73.11	72.70	-7	8,444	-0.08%
2020/05/25	16	71.05	0	0.00	71.90	16	8,529	0.19%
2020/05/22	10	72.50	0	0.00	72.20	10	8,514	0.12%
2020/05/21	0	0.00	4	73.65	73.70	-4	8,494	-0.05%
2020/05/20	5	73.28	1	73.60	73.20	4	8,456	0.05%
2020/05/19	1	73.30	6	73.27	73.20	-5	8,431	-0.06%
2020/05/15	1	72.30	0	0.00	72.30	1	8,326	0.01%
2020/05/14	24	72.75	0	0.00	72.60	24	8,281	0.29%
2020/05/13	0	0.00	2	73.90	73.90	-2	8,218	-0.02%
2020/05/12	16	73.31	2	73.40	73.40	14	8,200	0.17%
2020/05/11	2	74.95	2	75.00	74.70	0	8,123	0.00%
2020/05/07	3	72.87	0	0.00	72.80	3	7,971	0.04%
2020/05/06	4	72.83	0	0.00	72.60	4	7,925	0.05%
2020/05/05	18	72.68	1	73.40	72.80	17	7,947	0.21%
2020/05/04	38	72.84	0	0.00	72.90	38	7,968	0.48%
2020/04/30	6	74.97	5	74.34	75.90	1	7,851	0.01%
2020/04/29	1	71.30	3	72.00	71.80	-2	7,706	-0.03%
2020/04/27	0	0.00	5	70.56	70.20	-5	7,813	-0.06%
2020/04/24	1	68.30	1	68.40	68.30	0	7,728	0.00%
2020/04/23	2	68.40	0	0.00	68.70	2	7,685	0.03%
2020/04/22	3	68.30	0	0.00	68.30	3	7,579	0.04%
2020/04/21	11	69.29	1	69.80	68.90	10	7,531	0.13%
2020/04/20	1	70.30	0	0.00	70.30	1	7,435	0.01%
2020/04/17	4	71.73	0	0.00	71.10	4	7,388	0.05%
2020/04/16	5	70.76	0	0.00	70.80	5	7,322	0.07%
2020/04/15	0	0.00	2	72.00	72.00	-2	7,231	-0.03%
2020/04/14	1	71.50	1	71.30	71.40	0	7,200	0.00%
2020/04/10	4	70.85	0	0.00	71.00	4	7,172	0.06%
2020/04/09	2	70.85	1	71.30	70.60	1	7,144	0.01%
2020/04/08	3	70.43	4	70.75	70.90	-1	7,095	-0.01%
2020/04/07	3	69.30	11	69.41	69.90	-8	7,022	-0.11%
2020/04/06	10	68.42	1	67.70	68.00	9	6,954	0.13%
2020/04/01	10	66.87	0	0.00	66.20	10	6,876	0.15%
2020/03/31	1	67.70	0	0.00	67.00	1	6,789	0.01%
2020/03/30	3	66.03	10	66.80	67.70	-7	6,689	-0.10%
2020/03/26	0	0.00	2	68.70	68.50	-2	6,591	-0.03%
2020/03/25	0	0.00	2	68.40	68.50	-2	6,632	-0.03%
2020/03/24	2	65.40	0	0.00	65.20	2	6,555	0.03%
2020/03/23	0	0.00	5	62.24	62.00	-5	6,519	-0.08%
2020/03/20	6	61.40	6	62.05	65.10	0	6,384	0.00%
2020/03/19	3	59.40	0	0.00	59.30	3	6,141	0.05%
2020/03/18	5	63.06	1	62.10	61.70	4	5,924	0.07%
2020/03/17	8	67.08	0	0.00	66.20	8	5,653	0.14%
2020/03/16	2	70.00	10	69.40	69.20	-8	5,448	-0.15%
2020/03/13	8	69.39	3	69.40	72.30	5	5,261	0.10%
2020/03/12	5	75.10	2	77.20	75.10	3	4,944	0.06%
2020/03/11	3	77.43	0	0.00	77.50	3	4,766	0.06%
2020/03/09	6	78.50	0	0.00	77.70	6	4,600	0.13%
2020/03/06	1	80.50	0	0.00	80.50	1	4,392	0.02%
2020/03/02	1	80.70	0	0.00	81.00	1	4,251	0.02%
2020/02/26	4	81.43	1	81.40	81.20	3	4,295	0.07%
2020/02/25	1	82.50	0	0.00	82.60	1	4,166	0.02%
2020/02/21	1	84.80	0	0.00	84.40	1	4,092	0.02%
2020/02/19	76	84.95	0	0.00	85.40	76	4,124	1.84%
2020/02/17	300	84.92	2	85.10	84.70	298	4,134	7.21%	大買/鉅額交易
2020/02/07	0	0.00	21	83.33	84.00	-21	4,269	-0.49%
2020/02/06	21	84.72	0	0.00	84.30	21	4,328	0.49%
2020/02/05	0	0.00	11.4	82.98	82.50	-11.4	4,278	-0.27%
2020/02/04	4	84.08	0	0.00	83.50	4	4,207	0.10%
2020/01/31	1	84.70	1	84.70	84.90	0	4,171	0.00%
2020/01/30	4	85.28	15	86.50	84.70	-11	4,124	-0.27%
2020/01/20	0	0.00	2	88.45	88.20	-2	3,939	-0.05%
2020/01/17	1	87.80	0	0.00	88.00	1	3,937	0.03%
2020/01/15	1	87.00	0	0.00	87.30	1	4,006	0.02%
2020/01/08	3	86.90	0	0.00	86.60	3	4,066	0.07%
2020/01/07	2	87.80	0	0.00	87.40	2	4,027	0.05%
2020/01/06	1	88.50	20	88.50	88.50	-19	4,002	-0.47%
2020/01/03	21	87.92	0	0.00	88.60	21	4,008	0.52%
2020/01/02	4	87.60	0	0.00	87.70	4	4,006	0.10%
2019/12/25	0	0.00	1	88.90	88.90	-1	4,035	-0.02%
2019/12/23	0	0.00	4	89.20	89.40	-4	4,086	-0.10%
2019/12/12	0	0.00	2	86.90	87.60	-2	4,072	-0.05%
2019/12/11	0	0.00	5	86.40	86.70	-5	4,204	-0.12%
2019/12/09	1	86.60	0	0.00	86.50	1	4,258	0.02%
2019/12/04	1	87.00	0	0.00	87.10	1	4,285	0.02%
2019/11/26	1	88.40	0	0.00	88.10	1	4,463	0.02%
2019/11/22	2	87.00	0	0.00	87.40	2	4,417	0.05%
2019/11/20	1	86.60	0	0.00	86.50	1	4,467	0.02%
2019/11/19	1	87.00	0	0.00	87.00	1	4,468	0.02%
2019/11/18	1	87.20	0	0.00	87.40	1	4,468	0.02%
2019/11/14	1	87.00	0	0.00	87.50	1	4,508	0.02%
2019/11/13	2	87.25	0	0.00	87.20	2	4,575	0.04%
2019/11/12	1	87.60	5	87.70	87.70	-4	4,637	-0.09%
2019/11/11	6	87.88	0	0.00	87.50	6	4,695	0.13%
2019/11/08	1	88.70	0	0.00	88.70	1	4,746	0.02%
2019/11/06	2	89.70	0	0.00	89.90	2	4,961	0.04%
2019/11/05	1	89.90	1.1	90.26	90.70	-0.1	5,016	0.00%
2019/11/04	0	0.00	0.1	90.20	90.10	-0.1	5,109	0.00%
2019/10/30	1	88.50	0	0.00	89.10	1	5,318	0.02%
2019/10/28	2	88.45	0	0.00	88.90	2	5,368	0.04%
2019/10/25	2	88.70	0	0.00	88.80	2	5,463	0.04%
2019/10/24	0	0.00	1.4	89.33	89.40	-1.4	5,507	-0.03%
2019/10/17	1	87.90	0	0.00	87.90	1	5,523	0.02%
2019/10/14	0	0.00	1	87.60	88.00	-1	5,531	-0.02%
2019/10/09	1	86.40	0	0.00	86.40	1	5,572	0.02%
2019/10/01	1	87.60	0	0.00	87.20	1	5,789	0.02%
2019/09/25	1	87.80	0	0.00	88.30	1	5,841	0.02%
2019/09/23	1	90.00	0	0.00	89.60	1	5,833	0.02%
2019/09/19	7	89.57	0	0.00	89.80	7	6,077	0.12%
2019/09/17	1	90.30	0	0.00	90.10	1	6,305	0.02%
2019/09/16	2	91.70	2	92.10	91.50	0	6,405	0.00%
2019/09/05	0	0.00	1	88.70	89.50	-1	6,414	-0.02%
2019/08/30	5	87.94	1	87.90	88.10	4	6,415	0.06%
2019/08/29	0	0.00	1	85.20	85.90	-1	6,386	-0.02%
2019/08/28	2	85.45	0	0.00	85.10	2	6,440	0.03%
2019/08/22	2	87.25	0	0.00	86.70	2	6,301	0.03%
2019/08/21	2	87.00	0	0.00	86.90	2	6,410	0.03%
2019/08/19	0.1	86.60	0	0.00	86.20	0.1	6,358	0.00%
2019/08/13	0	0.00	2	85.10	86.30	-2	6,275	-0.03%
2019/08/12	1	86.90	0	0.00	86.10	1	6,185	0.02%
2019/08/08	1	88.70	3	88.90	88.60	-2	6,104	-0.03%
2019/08/07	4	89.18	0	0.00	89.10	4	6,045	0.07%
2019/08/06	16	88.60	1	89.20	89.20	15	6,044	0.25%
2019/08/05	1	91.60	0	0.00	90.60	1	5,914	0.02%
2019/08/02	20	92.88	18	92.90	92.00	2	5,867	0.03%
2019/08/01	3	93.97	0	0.00	93.90	3	5,898	0.05%
2019/07/29	2	95.15	0	0.00	95.30	2	5,901	0.03%
2019/07/26	1	96.00	0	0.00	96.00	1	5,840	0.02%
2019/07/25	2	96.50	0	0.00	96.10	2	5,895	0.03%
2019/07/24	1.2	96.26	0	0.00	96.20	1.2	5,912	0.02%
2019/07/23	1	96.70	0	0.00	96.40	1	5,916	0.02%
2019/07/18	1.3	96.89	0	0.00	96.80	1.3	5,985	0.02%
2019/07/17	1	97.10	2	97.20	97.10	-1	6,011	-0.02%
2019/07/16	1	97.70	0	0.00	97.90	1	5,962	0.02%
2019/07/11	1	98.30	0	0.00	98.30	1	5,994	0.02%
2019/07/09	4	98.53	0	0.00	98.50	4	6,002	0.07%
2019/07/08	2.3	99.11	1	98.50	99.00	1.3	6,010	0.02%
2019/07/05	1	100.00	5	100.00	100.00	-4	5,972	-0.07%
2019/07/04	2	100.00	0	0.00	100.00	2	5,979	0.03%
2019/07/03	1	100.00	0	0.00	100.50	1	6,028	0.02%
2019/07/02	4	100.75	0	0.00	100.50	4	6,120	0.07%
2019/06/28	1	103.00	0	0.00	103.00	1	6,002	0.02%
2019/06/26	1	103.00	0	0.00	102.00	1	5,990	0.02%
2019/06/25	5	110.50	0	0.00	110.00	5	5,780	0.09%
2019/06/24	1	110.00	1	111.00	111.00	0	5,627	0.00%
2019/06/21	1	110.50	0	0.00	110.00	1	5,539	0.02%
2019/06/19	4	111.75	0	0.00	112.00	4	5,349	0.07%
2019/06/18	0	0.00	3	111.00	111.50	-3	5,261	-0.06%
2019/06/14	0	0.00	1	110.50	110.50	-1	5,284	-0.02%
2019/06/13	0	0.00	4	110.25	110.50	-4	5,258	-0.08%
2019/06/05	1	106.50	21	106.90	107.50	-20	5,172	-0.39%
2019/06/04	4.1	107.00	0	0.00	106.50	4.1	5,184	0.08%
2019/06/03	3	106.33	0	0.00	106.50	3	5,195	0.06%
2019/05/31	17	107.50	0	0.00	107.50	17	5,193	0.33%
2019/05/27	0	0.00	4.9	106.59	106.50	-4.9	5,312	-0.09%
2019/05/24	1	105.00	0	0.00	106.00	1	5,380	0.02%
2019/05/14	70	106.21	0	107.00	106.00	70	5,765	1.21%
2019/05/10	1	107.00	1	107.50	107.00	0	5,802	0.00%
2019/05/09	2	107.00	1	106.50	106.00	1	5,809	0.02%
2019/05/08	1	108.50	1.5	109.33	108.50	-0.5	5,724	-0.01%
2019/05/07	2	109.25	5	109.40	109.50	-3	5,690	-0.05%
2019/05/06	5	110.70	2	110.50	111.00	3	5,640	0.05%
2019/05/03	1	111.50	1	112.50	112.00	0	5,640	0.00%
2019/04/25	1	108.50	3	110.00	109.50	-2	5,476	-0.04%
2019/04/24	1	109.00	0	0.00	108.50	1	5,489	0.02%
2019/04/19	3	108.67	3	109.50	108.50	0	5,526	0.00%
2019/04/17	1.2	107.67	1.2	108.50	108.50	0	5,755	0.00%
2019/04/16	6	108.17	0	108.50	108.50	6	5,816	0.10%
2019/04/12	3.5	108.71	2	109.00	108.50	1.5	5,802	0.03%
2019/04/11	0	0.00	2	109.75	110.00	-2	5,783	-0.03%
2019/04/09	0.4	109.00	0	0.00	109.00	0.4	5,818	0.01%
2019/04/08	0	0.00	1	109.00	109.00	-1	5,761	-0.02%
2019/04/03	2	109.00	0	0.00	109.00	2	5,616	0.04%
2019/04/01	1	110.00	0	0.00	110.00	1	5,701	0.02%
2019/03/29	0	0.00	8	111.87	112.00	-8	5,621	-0.14%
2019/03/27	0.5	110.00	1	110.00	110.00	-0.5	5,571	-0.01%
2019/03/26	0	0.00	6.5	109.00	109.00	-6.5	5,566	-0.12%
2019/03/22	1	109.00	0	0.00	109.00	1	5,566	0.02%
2019/03/21	0	0.00	1	109.50	109.50	-1	5,565	-0.02%
2019/03/20	1	108.00	0	0.00	108.50	1	5,556	0.02%
2019/03/19	206.3	109.51	0	0.00	109.50	206.3	5,527	3.73%	大買/鉅額交易
2019/03/18	1	108.50	1	109.50	109.50	0	5,513	0.00%
2019/03/11	500	108.05	0	0.00	108.00	500	5,615	8.90%	大買/鉅額交易
2019/03/08	0	0.00	5	109.00	108.50	-5	5,630	-0.09%
2019/03/07	0	0.00	2	108.75	108.50	-2	5,697	-0.04%
2019/03/06	82	106.50	1	107.00	107.50	81	5,667	1.43%
2019/03/05	501	106.50	0	0.00	106.50	501	5,723	8.75%	大買/鉅額交易
2019/03/04	3	105.50	5	106.80	106.50	-2	5,751	-0.03%
2019/02/27	21	106.00	1	107.00	105.50	20	5,704	0.35%
2019/02/26	22	106.02	8	106.00	106.00	14	5,632	0.25%
2019/02/25	30.5	106.75	4	107.13	107.00	26.5	5,595	0.47%
2019/02/22	92	105.51	1	106.50	106.00	91	5,556	1.64%
2019/02/21	6	105.50	2	105.75	105.50	4	5,539	0.07%
2019/02/20	1	104.50	2	105.25	105.50	-1	5,489	-0.02%
2019/02/19	1	104.00	2	104.50	104.50	-1	5,400	-0.02%
2019/02/18	2	104.00	0	0.00	104.00	2	5,382	0.04%
2019/02/15	47	104.48	1	104.00	104.00	46	5,318	0.86%
2019/02/14	222	104.42	2	105.00	104.00	220	5,278	4.17%	大買/鉅額交易
2019/02/13	1	103.50	0	0.00	103.50	1	5,214	0.02%
2019/02/12	1	104.00	0	0.00	104.50	1	5,184	0.02%
2019/02/11	9	104.89	0	0.00	103.50	9	5,174	0.17%
2019/01/30	1	106.00	3	107.00	106.50	-2	5,078	-0.04%
2019/01/29	3	106.00	0	0.00	106.00	3	5,050	0.06%
2019/01/25	0	0.00	5	107.20	107.50	-5	5,091	-0.10%
2019/01/24	1	105.50	0	0.00	105.00	1	5,109	0.02%
2019/01/23	4	106.13	0	0.00	106.50	4	5,141	0.08%
2019/01/21	0	0.00	3	108.00	108.00	-3	5,171	-0.06%
2019/01/18	3	106.00	1	107.00	106.50	2	5,209	0.04%
2019/01/17	0	0.00	2	107.00	106.50	-2	5,286	-0.04%
2019/01/15	1	106.00	0	0.00	106.00	1	5,399	0.02%
2019/01/14	1	105.00	2	106.50	106.00	-1	5,355	-0.02%
2019/01/11	1	106.00	2	106.50	106.00	-1	5,423	-0.02%
2019/01/10	353	106.83	21	106.57	107.00	332	5,412	6.13%	大買/鉅額交易
2019/01/09	3	104.33	6	106.50	108.50	-3	5,380	-0.06%
2019/01/08	1	104.50	11	106.41	107.00	-10	5,197	-0.19%
2019/01/07	0	0.00	1	104.50	104.50	-1	5,151	-0.02%
2019/01/04	2	99.55	1	99.90	99.80	1	5,262	0.02%
2019/01/03	1	99.60	0	0.00	100.00	1	5,549	0.02%
2019/01/02	9	100.57	5.3	100.66	99.70	3.7	5,581	0.07%
2018/12/28	1	102.00	3	104.33	105.00	-2	5,584	-0.04%
2018/12/27	3	102.17	0	0.00	102.50	3	5,677	0.05%
2018/12/25	0	0.00	3	100.50	101.50	-3	5,835	-0.05%
2018/12/24	3	102.67	0	0.00	103.00	3	5,903	0.05%
2018/12/21	1	105.00	0	0.00	105.00	1	6,115	0.02%
2018/12/18	5	105.00	0	0.00	105.50	5	6,482	0.08%
2018/12/13	1	105.50	0	0.00	105.50	1	6,977	0.01%
2018/12/12	0	0.00	1	105.50	105.50	-1	7,026	-0.01%
2018/12/11	1	104.50	0	0.00	104.50	1	7,035	0.01%
2018/12/07	2	105.50	0	0.00	105.50	2	7,206	0.03%
2018/12/05	1	105.00	1	107.00	106.00	0	7,243	0.00%
2018/12/04	0	0.00	1	108.00	107.00	-1	7,263	-0.01%
2018/12/03	1	108.50	3	108.67	107.50	-2	7,251	-0.03%
2018/11/30	0	0.00	1	106.50	106.50	-1	7,250	-0.01%
2018/11/29	0	0.00	8	104.50	104.50	-8	7,195	-0.11%
2018/11/27	4	104.25	0	0.00	104.50	4	7,105	0.06%
2018/11/23	8	107.50	0	0.00	107.00	8	7,116	0.11%
2018/11/21	0	0.00	11	106.09	107.00	-11	7,104	-0.15%
2018/11/19	1	107.50	0	0.00	108.00	1	7,201	0.01%
2018/11/15	10	107.00	0	0.00	107.50	10	7,286	0.14%
2018/11/14	1	105.00	0	0.00	106.00	1	7,306	0.01%
2018/11/12	0	0.00	2	107.50	107.50	-2	7,245	-0.03%
2018/11/06	2	109.25	0	0.00	110.00	2	7,200	0.03%
2018/11/05	0	0.00	1	110.00	111.50	-1	7,170	-0.01%
2018/11/02	1	107.00	2	108.50	109.00	-1	7,123	-0.01%
2018/11/01	1.3	110.00	2	110.00	110.00	-0.8	7,083	-0.01%
2018/10/31	0	0.00	1	111.00	112.00	-1	7,132	-0.01%
2018/10/30	1	109.50	0	0.00	108.00	1	7,088	0.01%
2018/10/26	3	107.17	0	0.00	107.50	3	7,158	0.04%
2018/10/25	0	0.00	1	107.50	107.50	-1	7,129	-0.01%
2018/10/24	1	111.50	1	112.50	112.00	0	7,081	0.00%
2018/10/23	1	112.00	1	113.00	113.00	0	7,021	0.00%
2018/10/22	0	0.00	3	115.50	114.50	-3	6,983	-0.04%
2018/10/19	1	113.50	1	113.50	113.50	0	7,031	0.00%
2018/10/18	0	0.00	0	114.00	114.00	0	6,998	0.00%
2018/10/17	1	116.00	0	0.00	114.50	1	7,036	0.01%
2018/10/16	18	115.00	17	114.50	115.50	1	7,038	0.01%
2018/10/15	0	0.00	2	115.50	115.50	-2	7,018	-0.03%
2018/10/12	0	0.00	2	113.50	118.50	-2	6,930	-0.03%
2018/10/11	87	115.87	0	0.00	114.00	87	6,817	1.28%
2018/10/05	49.5	120.18	1	121.50	120.50	48.5	6,510	0.74%
2018/10/04	0	0.00	2	123.50	124.00	-2	6,407	-0.03%
2018/10/03	3.5	125.07	1	124.50	124.50	2.5	6,360	0.04%
2018/10/02	6	127.50	3	128.17	127.00	3	6,321	0.05%
2018/10/01	4	126.75	1	127.50	128.50	3	6,351	0.05%
2018/09/28	1.5	126.50	1	127.50	128.00	0.5	6,385	0.01%
2018/09/27	2	126.75	9	126.67	127.50	-7	6,435	-0.11%
2018/09/26	1	124.50	548	125.00	125.00	-547	6,466	-8.46%	大賣/鉅額交易
2018/09/25	1	127.00	0	0.00	126.50	1	6,583	0.02%
2018/09/21	0	0.00	86	128.26	128.00	-86	6,626	-1.30%
2018/09/18	0	0.00	200	121.29	121.00	-200	6,614	-3.02%	大賣/鉅額交易
2018/09/14	0	0.00	3	121.67	121.50	-3	6,739	-0.04%
2018/09/13	0	0.00	2.3	119.20	120.50	-2.3	6,742	-0.03%
2018/09/12	2	117.00	132	118.00	118.00	-130	6,740	-1.93%	大賣/鉅額交易
2018/09/10	2	118.00	0	0.00	118.50	2	7,005	0.03%
2018/09/06	2	119.00	0	0.00	119.50	2	7,315	0.03%
2018/09/05	2	120.50	2	122.50	120.00	0	7,372	0.00%
2018/09/04	0	0.00	2	121.00	121.50	-2	7,404	-0.03%
2018/09/03	5.2	120.77	2	120.50	120.00	3.2	7,431	0.04%
2018/08/31	0	0.00	132	121.03	123.00	-132	7,459	-1.77%	大賣/鉅額交易
2018/08/30	0	0.00	100	122.00	121.50	-100	7,432	-1.35%
2018/08/29	6	121.83	0	0.00	122.00	6	7,451	0.08%
2018/08/28	3	123.00	0	0.00	123.00	3	7,511	0.04%
2018/08/27	0	0.00	6	123.08	123.50	-6	7,587	-0.08%
2018/08/24	6	120.75	3	121.67	121.50	3	7,653	0.04%
2018/08/23	0	0.00	4	121.63	123.00	-4	8,385	-0.05%
2018/08/22	0	0.00	3	120.17	120.00	-3	8,445	-0.04%
2018/08/21	1	118.50	5	119.10	119.00	-4	8,502	-0.05%
2018/08/20	2	117.50	0	0.00	117.50	2	8,565	0.02%
2018/08/16	0	0.00	1	118.50	118.50	-1	8,693	-0.01%
2018/08/15	1	117.50	0	0.00	118.00	1	8,740	0.01%
2018/08/14	0	0.00	3	118.33	118.00	-3	8,768	-0.03%
2018/08/13	3	117.33	2	119.00	117.00	1	8,774	0.01%
2018/08/10	3	118.67	0	0.00	119.00	3	8,810	0.03%
2018/08/09	4	119.63	0	0.00	119.50	4	8,982	0.04%
2018/08/07	0	0.00	4	119.88	120.00	-4	9,189	-0.04%
2018/08/06	7	119.14	2	119.50	119.00	5	9,187	0.05%
2018/08/03	0	0.00	1	119.00	118.50	-1	9,339	-0.01%
2018/08/02	5	118.20	3	119.33	118.00	2	9,444	0.02%
2018/08/01	6	119.08	0.4	120.00	120.00	5.6	9,409	0.06%
2018/07/31	2	118.50	4	120.38	120.50	-2	9,434	-0.02%
2018/07/30	3	118.00	0	0.00	118.50	3	9,419	0.03%
2018/07/26	0	0.00	1	117.00	118.00	-1	9,474	-0.01%
2018/07/25	1	115.50	0	0.00	115.50	1	9,456	0.01%
2018/07/24	0	0.00	13	115.73	116.00	-13	9,425	-0.14%
2018/07/18	3	113.00	2	114.00	113.50	1	9,486	0.01%
2018/07/17	37	112.09	0	0.00	112.50	37	9,511	0.39%
2018/07/16	4	114.25	0	0.00	114.50	4	9,494	0.04%
2018/07/13	1	115.00	23	115.02	115.50	-22	9,562	-0.23%
2018/07/12	1.2	114.00	0	0.00	114.00	1.2	9,584	0.01%
2018/07/10	6	114.58	0.2	114.50	114.50	5.8	9,629	0.06%
2018/07/09	6	114.67	8	115.88	115.50	-2	9,664	-0.02%
2018/07/06	3	115.00	0	0.00	113.00	3	9,584	0.03%
2018/07/05	1	116.00	0	0.00	116.50	1	9,554	0.01%
2018/07/04	0	0.00	12	123.88	127.00	-12	9,404	-0.13%
2018/07/03	282	124.66	5	124.20	124.00	277	9,268	2.99%	大買/鉅額交易
2018/07/02	137	122.20	2	123.00	123.50	135	9,094	1.48%	大買/鉅額交易
2018/06/29	0	0.00	25	118.92	121.50	-25	8,965	-0.28%
2018/06/28	5	116.80	44	117.55	117.50	-39	8,658	-0.45%
2018/06/27	0	0.00	2	119.00	118.00	-2	8,588	-0.02%
2018/06/26	0	0.00	14	118.46	118.00	-14	8,530	-0.16%
2018/06/25	560	117.84	0	0.00	118.00	560	8,443	6.63%	大買/鉅額交易
2018/06/22	0	0.00	7	117.21	117.50	-7	8,385	-0.08%
2018/06/21	1	115.00	1	116.00	115.50	0	8,308	0.00%
2018/06/20	0	0.00	1	114.50	114.50	-1	8,327	-0.01%
2018/06/19	202	110.00	63	109.56	111.00	139	8,344	1.67%	大買/鉅額交易
2018/06/15	6	111.67	0	0.00	112.50	6	8,192	0.07%
2018/06/14	2	114.00	0	0.00	113.50	2	7,897	0.03%
2018/06/13	1	115.00	0	0.00	115.50	1	7,828	0.01%
2018/06/12	0	0.00	1	117.00	116.00	-1	7,931	-0.01%
2018/06/11	2	115.50	4	116.25	116.00	-2	7,844	-0.03%
2018/06/07	0	0.00	5	115.50	116.50	-5	7,850	-0.06%
2018/06/06	0	0.00	20	114.50	115.50	-20	7,864	-0.25%
2018/06/05	5	115.40	2	116.50	115.50	3	7,859	0.04%
2018/06/04	0	0.00	20	115.80	117.00	-20	7,834	-0.26%
2018/06/01	3	115.33	0	0.00	115.00	3	7,813	0.04%
2018/05/31	9	116.17	7	118.00	115.00	2	7,713	0.03%
2018/05/30	1	115.50	41	115.78	116.50	-40	6,985	-0.57%
2018/05/29	27	116.46	40	117.00	117.50	-13	6,911	-0.19%
2018/05/28	0	0.00	21	115.57	117.00	-21	6,987	-0.30%
2018/05/25	1	115.00	5	116.00	115.00	-4	6,962	-0.06%
2018/05/24	2	116.25	0	0.00	117.00	2	6,884	0.03%
2018/05/22	3	117.00	15	117.50	116.50	-12	6,912	-0.17%
2018/05/21	41	118.61	1	118.50	118.00	40	7,032	0.57%
2018/05/18	3	117.50	7	117.79	117.50	-4	7,107	-0.06%
2018/05/17	0	0.00	55.1	118.09	117.50	-55.1	7,177	-0.77%
2018/05/16	0	0.00	22	115.18	115.50	-22	7,113	-0.31%
2018/05/14	4	114.75	2	115.25	114.50	2	7,318	0.03%
2018/05/11	1	111.00	10	112.40	114.50	-9	7,367	-0.12%
2018/05/10	3	110.00	0	0.00	110.50	3	7,277	0.04%
2018/05/09	2	110.50	1	112.00	110.00	1	7,237	0.01%
2018/05/08	1	110.50	1	111.50	111.00	0	7,251	0.00%
2018/05/07	1	110.00	1	110.00	110.50	0	7,317	0.00%
2018/05/03	1	109.00	0	0.00	109.50	1	7,424	0.01%
2018/05/02	0	0.00	3.6	110.00	110.50	-3.6	7,478	-0.05%
2018/04/30	1	108.50	4	109.13	109.50	-3	7,476	-0.04%
2018/04/27	1	107.50	1	109.00	108.50	0	7,513	0.00%
2018/04/26	0	0.00	2	108.50	108.50	-2	7,538	-0.03%
2018/04/25	1	105.50	0	0.00	107.50	1	7,551	0.01%
2018/04/23	2	108.50	0	0.00	108.00	2	7,520	0.03%
2018/04/20	80	108.50	1,000	108.75	109.00	-920	7,488	-12.29%	大賣/鉅額交易
2018/04/19	1	109.00	52	109.52	109.50	-51	7,464	-0.68%
2018/04/18	10	108.00	0	0.00	108.50	10	7,499	0.13%
2018/04/17	178	107.99	1	108.00	108.00	177	7,577	2.34%	大買/鉅額交易
2018/04/16	1	109.00	0	0.00	109.50	1	7,631	0.01%
2018/04/13	1	109.50	1	111.00	110.00	0	7,875	0.00%
2018/04/12	2	109.50	1	110.50	110.50	1	7,912	0.01%
2018/04/11	5	109.50	0	0.00	111.50	5	7,953	0.06%
2018/04/10	0	0.00	30	112.50	112.50	-30	7,997	-0.38%
2018/04/09	0	0.00	9	110.06	112.00	-9	8,083	-0.11%
2018/04/02	101	108.00	0	0.00	107.50	101	8,313	1.21%	大買/鉅額交易
2018/03/31	14	108.36	0	0.00	108.50	14	8,354	0.17%
2018/03/30	34	108.59	0	0.00	108.50	34	8,499	0.40%
2018/03/29	1	108.00	2	109.25	109.00	-1	8,424	-0.01%
2018/03/28	2	108.75	0	0.00	109.00	2	8,374	0.02%
2018/03/27	1	109.50	0	0.00	110.00	1	8,386	0.01%
2018/03/26	5	109.30	0	0.00	109.50	5	8,370	0.06%
2018/03/23	0	0.00	4	110.00	110.00	-4	8,368	-0.05%
2018/03/22	1	111.00	1,001	111.47	111.00	-1,000	8,418	-11.88%	大賣/鉅額交易
2018/03/20	0	0.00	1	110.00	110.50	-1	8,425	-0.01%
2018/03/19	121	109.17	1	110.00	109.50	120	8,439	1.42%	大買/鉅額交易
2018/03/16	0	0.00	2	109.00	110.00	-2	8,428	-0.02%
2018/03/14	0	0.00	3	107.67	107.50	-3	8,258	-0.04%
2018/03/13	0	0.00	3	106.50	107.00	-3	8,204	-0.04%
2018/03/12	0	0.00	3	107.50	107.50	-3	8,214	-0.04%
2018/03/09	1	105.50	1	105.50	105.50	0	8,207	0.00%
2018/03/08	0	0.00	1	105.50	105.50	-1	8,306	-0.01%
2018/03/07	2	105.50	0	0.00	105.50	2	8,334	0.02%
2018/03/06	2	105.00	1	106.00	106.00	1	8,309	0.01%
2018/03/05	1	104.50	0	0.00	105.00	1	8,483	0.01%
2018/03/02	3	104.83	3	104.50	105.00	0	8,399	0.00%
2018/03/01	2	105.25	1	106.00	106.00	1	8,329	0.01%
2018/02/27	3	109.00	5	110.20	108.50	-2	8,188	-0.02%
2018/02/26	0	0.00	1	109.50	109.00	-1	8,078	-0.01%
2018/02/23	2	107.00	2	108.75	109.00	0	8,048	0.00%
2018/02/22	6	106.67	0	0.00	106.50	6	8,038	0.07%
2018/02/21	0	0.00	3	109.17	109.50	-3	7,933	-0.04%
2018/02/12	0	0.00	1	105.50	105.50	-1	7,765	-0.01%
2018/02/09	1,002	106.03	6	106.50	105.50	996	7,663	13.00%	大買/鉅額交易
2018/02/08	1	107.50	1	108.50	108.50	0	7,513	0.00%
2018/02/07	20	105.00	11	108.55	107.50	9	7,433	0.12%
2018/02/06	62	105.19	0	0.00	103.00	62	7,156	0.87%
2018/02/02	10	108.20	0	0.00	107.00	10	6,830	0.15%
2018/02/01	0	0.00	3	109.67	110.50	-3	6,744	-0.04%
2018/01/30	8	111.31	1	111.50	109.50	7	6,615	0.11%
2018/01/29	1	111.00	9.3	112.86	114.50	-8.3	6,493	-0.13%
2018/01/26	0	0.00	2	109.50	111.00	-2	6,339	-0.03%
2018/01/25	18	108.72	4	109.25	109.00	14	6,219	0.23%
2018/01/24	2	107.50	0	0.00	107.50	2	6,077	0.03%
2018/01/23	1	107.50	304	108.03	109.00	-303	6,046	-5.01%	大賣/鉅額交易
2018/01/22	2	107.00	0	0.00	109.00	2	6,004	0.03%
2018/01/19	7	108.29	5	107.50	107.50	2	5,923	0.03%
2018/01/18	0	0.00	4.1	108.85	109.00	-4.1	5,876	-0.07%
2018/01/17	1	108.00	0	0.00	108.00	1	5,827	0.02%
2018/01/16	1	108.00	0	0.00	108.50	1	5,752	0.02%
2018/01/15	0	0.00	1	109.00	109.00	-1	5,743	-0.02%
2018/01/12	1	109.00	2	110.00	108.50	-1	5,742	-0.02%
2018/01/11	251	108.00	120	108.50	109.00	131	5,631	2.33%	大買/大賣/鉅額交易
2018/01/10	4	108.75	0	0.00	108.00	4	5,523	0.07%
2018/01/09	0	0.00	16.1	109.50	110.00	-16.1	5,373	-0.30%
2018/01/08	4	103.75	8.4	104.94	105.50	-4.4	5,097	-0.09%
2018/01/05	105	104.48	0	0.00	104.00	105	5,000	2.10%	大買/鉅額交易
2018/01/04	2	103.25	2	104.50	104.50	0	4,931	0.00%
2018/01/03	1	103.00	0	0.00	103.50	1	4,853	0.02%
2018/01/02	0	0.00	0.1	103.50	103.50	-0.1	4,709	0.00%