中美晶 (5483)-福邦券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
191.0
漲跌
▲2.0
漲幅
+1.06%
成交量
3,089張
產業
上櫃半導體類股
1580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

中美晶 (5483)籌碼相關－福邦券商分點個股進出

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

福邦券商分點個股進出
福邦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
2024/05/14	0	0.00	2	190.25	189.00	-2	7,778	-0.03%
2024/05/13	1	190.00	0	0.00	189.00	1	7,797	0.01%
2024/05/10	0	0.00	56	192.91	194.50	-56	7,742	-0.72%
2024/05/07	1	193.50	0	0.00	194.00	1	7,657	0.01%
2024/05/02	5	193.00	0	0.00	196.00	5	7,677	0.07%
2024/04/24	2	195.50	0	0.00	194.00	2	7,903	0.03%
2024/04/22	2	188.50	1	188.50	188.50	1	8,055	0.01%
2024/04/19	1	195.00	3	194.50	192.00	-2	8,008	-0.02%
2024/04/18	0	0.00	20	200.00	199.50	-20	7,978	-0.25%
2024/04/15	0	209.00	0	0.00	208.50	0	7,963	0.00%
2024/04/11	0	0.00	4	209.50	210.00	-4	7,977	-0.05%
2024/04/09	0	0.00	163	209.75	210.50	-163	8,170	-1.99%	大賣/鉅額交易
2024/04/01	1	209.50	1	208.50	208.00	0	8,371	0.00%
2024/03/29	97	214.50	100	212.18	214.50	-3	8,349	-0.04%
2024/03/28	2	219.50	0	0.00	215.00	2	8,105	0.02%
2024/03/27	35	223.50	35	219.50	223.50	0	7,891	0.00%
2024/03/25	0	0.00	1	220.50	220.00	-1	7,706	-0.01%
2024/03/22	7	225.79	5	224.10	224.00	2	7,788	0.03%
2024/03/21	3	230.33	2.4	232.15	232.50	0.7	7,772	0.01%
2024/03/20	0	0.00	50	236.47	240.00	-50	7,614	-0.66%
2024/03/19	0	0.00	13	218.23	226.00	-13	7,048	-0.18%
2024/03/18	0	0.00	3	207.50	207.50	-3	6,610	-0.05%
2024/03/15	0	207.50	0	0.00	207.50	0	6,664	0.00%
2024/03/14	1	210.50	1,092	215.84	208.50	-1,091	6,596	-16.54%	大賣/鉅額交易
2024/03/13	3	219.00	0	0.00	215.50	3	6,432	0.05%
2024/03/12	1	214.00	1	214.50	214.50	0	6,260	0.00%
2024/03/08	503	208.09	5	214.80	209.00	498	6,145	8.10%	大買/鉅額交易
2024/03/07	0	0.00	2	201.00	200.50	-2	5,714	-0.04%
2024/03/06	0	0.00	1	197.00	197.00	-1	5,628	-0.02%
2024/03/04	0	0.00	1	193.00	193.50	-1	5,690	-0.02%
2024/02/29	1	186.00	0	0.00	185.50	1	5,752	0.02%
2024/02/27	588	190.23	1	191.50	186.00	587	5,798	10.12%	大買/鉅額交易
2024/02/26	1	187.50	0	0.00	188.00	1	5,791	0.02%
2024/02/22	0	0.00	1	189.00	188.50	-1	5,836	-0.02%
2024/02/16	100	182.23	1	183.50	184.00	99	5,919	1.67%
2024/02/15	2	183.50	3	183.00	184.00	-1	5,927	-0.02%
2024/02/05	60	191.00	0	0.00	192.00	60	5,864	1.02%
2024/01/30	85	192.21	12	193.50	192.50	73	5,984	1.22%
2024/01/26	6	193.00	0	0.00	192.50	6	6,078	0.10%
2024/01/25	9	195.67	1	195.00	195.00	8	6,152	0.13%
2024/01/23	190	197.88	1	201.00	201.00	189	6,164	3.07%	大買/鉅額交易
2024/01/22	1	195.50	1	195.50	196.00	0	6,117	0.00%
2024/01/19	1	195.50	0	0.00	197.50	1	6,077	0.02%
2024/01/16	0	0.00	630	195.13	196.00	-630	5,862	-10.75%	大賣/鉅額交易
2024/01/15	0	0.00	2	199.50	201.00	-2	5,754	-0.03%
2024/01/10	0	0.00	30	195.75	196.50	-30	5,572	-0.54%
2024/01/09	0	0.00	55	192.00	193.00	-55	5,525	-1.00%
2024/01/05	1	190.00	1	190.00	191.50	0	5,465	0.00%
2024/01/04	1	193.00	83	194.08	191.50	-82	5,417	-1.51%
2024/01/03	1	192.50	0	0.00	193.00	1	5,373	0.02%
2023/12/27	4	201.38	1	204.00	200.50	3	5,047	0.06%
2023/12/26	10	201.50	1	207.50	207.50	9	4,939	0.18%
2023/12/25	1	196.00	0	0.00	198.50	1	4,817	0.02%
2023/12/22	2	197.00	0	0.00	199.00	2	4,744	0.04%
2023/12/21	2	197.25	1	199.00	198.50	1	4,666	0.02%
2023/12/20	1	197.00	0	0.00	198.00	1	4,595	0.02%
2023/12/19	1	196.50	1	198.00	200.50	0	4,467	0.00%
2023/12/18	0	0.00	10	200.30	200.50	-10	4,314	-0.23%
2023/12/15	0	0.00	125	198.28	197.50	-125	4,171	-3.00%	大賣/鉅額交易
2023/12/14	0	0.00	11	188.32	191.50	-11	3,986	-0.28%
2023/12/13	13	188.00	0	0.00	187.50	13	3,933	0.33%
2023/12/12	0	0.00	76	189.03	190.50	-76	3,934	-1.93%
2023/12/11	0	0.00	3	186.00	185.50	-3	3,931	-0.08%
2023/12/08	0	0.00	6	184.50	184.50	-6	3,926	-0.15%
2023/12/01	0	0.00	10	183.00	184.50	-10	3,828	-0.26%
2023/11/30	0	0.00	1	183.00	183.00	-1	3,797	-0.03%
2023/11/29	10	185.00	45	185.33	185.00	-35	3,750	-0.93%
2023/11/28	1	184.00	1	183.00	182.00	0	3,641	0.00%
2023/11/21	0	0.00	2	175.50	175.00	-2	3,346	-0.06%
2023/11/20	0	0.00	1	176.50	175.00	-1	3,336	-0.03%
2023/11/15	0	0.00	10	175.20	174.00	-10	3,243	-0.31%
2023/11/14	2	174.25	0.3	174.00	173.50	1.7	3,212	0.05%
2023/11/13	11	175.36	0	0.00	175.50	11	3,173	0.35%
2023/11/10	0	0.00	3	174.50	175.00	-3	3,157	-0.10%
2023/11/09	1	171.00	35	171.29	172.50	-34	3,140	-1.08%
2023/11/08	0	0.00	170	173.76	172.50	-170	3,184	-5.34%	大賣/鉅額交易
2023/11/07	0	0.00	5	175.00	175.00	-5	3,141	-0.16%
2023/11/06	0	0.00	6	175.08	175.00	-6	3,148	-0.19%
2023/11/03	0	0.00	2	171.75	173.00	-2	3,136	-0.06%
2023/11/02	15	170.50	0	0.00	173.00	15	3,191	0.47%
2023/11/01	0	0.00	4	167.88	170.00	-4	3,118	-0.13%
2023/10/31	0	0.00	2	164.00	163.50	-2	3,015	-0.07%
2023/10/30	0	0.00	1	164.50	164.50	-1	3,108	-0.03%
2023/10/20	0	0.00	7	161.50	161.50	-7	3,591	-0.19%
2023/10/19	2	161.50	0	0.00	162.50	2	3,703	0.05%
2023/10/18	0	0.00	1.1	163.46	163.50	-1.1	3,798	-0.03%
2023/10/17	0	0.00	1	167.00	166.00	-1	3,867	-0.03%
2023/10/16	15	164.53	21	164.31	166.00	-6	4,055	-0.15%
2023/10/12	0	0.00	1	166.00	166.50	-1	4,350	-0.02%
2023/10/05	0	0.00	10	161.40	162.00	-10	5,309	-0.19%
2023/10/02	0	0.00	3	162.00	162.00	-3	5,302	-0.06%
2023/09/28	0	0.00	0.5	157.50	157.00	-0.5	5,299	-0.01%
2023/09/27	70	157.22	2	157.50	157.00	68	5,305	1.28%
2023/09/26	75	158.67	0	0.00	157.00	75	5,314	1.41%
2023/09/25	0	0.00	4	160.00	160.50	-4	5,316	-0.08%
2023/09/21	11	159.09	0	0.00	158.00	11	5,345	0.21%
2023/09/20	110	161.68	0	0.00	162.00	110	5,322	2.07%	大買/鉅額交易
2023/09/19	103	164.55	7	163.50	163.50	96	5,329	1.80%	大買/
2023/09/15	1	165.50	1	166.00	166.50	0	5,428	0.00%
2023/09/12	0.1	161.50	0	0.00	161.00	0.1	5,355	0.00%
2023/09/05	0	0.00	1	160.00	160.00	-1	5,363	-0.02%
2023/09/01	1	158.50	0	0.00	158.50	1	5,370	0.02%
2023/08/24	5	155.00	0	0.00	154.50	5	5,537	0.09%
2023/08/23	0	0.00	4	155.50	155.00	-4	5,562	-0.07%
2023/08/22	5	153.00	0	0.00	153.00	5	5,614	0.09%
2023/08/21	10	153.70	0	0.00	153.50	10	5,652	0.18%
2023/08/18	0	0.00	2	154.50	154.00	-2	5,687	-0.04%
2023/08/17	1	155.00	0	0.00	156.50	1	5,682	0.02%
2023/08/16	0	0.00	44	151.76	152.00	-44	5,669	-0.78%
2023/08/08	3	161.50	0	0.00	161.50	3	5,567	0.05%
2023/08/07	0	0.00	97	167.87	167.50	-97	5,498	-1.76%
2023/08/04	0	0.00	10	162.50	165.50	-10	5,469	-0.18%
2023/08/02	2	163.25	10	168.00	163.00	-8	5,465	-0.15%
2023/07/31	2	173.75	0	0.00	171.50	2	5,375	0.04%
2023/07/28	0	171.00	20	172.50	171.00	-20	5,311	-0.38%
2023/07/26	22	168.18	0.1	167.00	165.50	21.9	5,150	0.43%
2023/07/25	1	177.50	0	0.00	175.50	1	4,990	0.02%
2023/07/24	73	180.29	5	180.00	180.50	68	4,881	1.39%
2023/07/21	0	0.00	2	180.75	180.00	-2	4,755	-0.04%
2023/07/20	2	182.75	4	181.13	181.50	-2	4,673	-0.04%
2023/07/19	3	184.00	6.1	179.99	179.00	-3.1	4,567	-0.07%
2023/07/18	0	0.00	2	183.00	183.00	-2	4,378	-0.05%
2023/07/17	2	183.00	0	0.00	182.00	2	4,233	0.05%
2023/07/14	5	183.30	1	185.50	185.00	4	4,107	0.10%
2023/07/13	2	180.25	0	0.00	177.50	2	3,826	0.05%
2023/07/12	0	0.00	2	169.75	176.50	-2	3,439	-0.06%
2023/07/11	0	0.00	2	162.00	162.50	-2	3,081	-0.06%
2023/07/04	15	161.50	0	0.00	161.50	15	3,100	0.48%
2023/07/03	10	162.50	0	0.00	162.50	10	3,123	0.32%
2023/06/30	0.1	161.50	0	0.00	161.50	0.1	3,136	0.00%
2023/06/28	0	0.00	1	157.50	158.00	-1	3,117	-0.03%
2023/06/26	1	158.00	0	0.00	157.00	1	3,104	0.03%
2023/06/21	10	156.75	2	156.00	156.00	8	3,097	0.26%
2023/06/16	1	163.50	1	163.50	164.00	0	3,044	0.00%
2023/06/14	2	160.75	0	0.00	160.00	2	3,166	0.06%
2023/06/09	0	0.00	5	156.50	156.50	-5	3,167	-0.16%
2023/06/08	0	0.00	8	156.75	156.00	-8	3,152	-0.25%
2023/06/02	4	158.00	1	157.50	158.00	3	3,186	0.09%
2023/06/01	0	0.00	10	157.00	157.00	-10	3,168	-0.32%
2023/05/31	0	0.00	42	159.50	159.00	-42	3,155	-1.33%
2023/05/30	4	160.50	0	0.00	159.00	4	3,136	0.13%
2023/05/29	12	160.17	0	0.00	159.50	12	3,164	0.38%
2023/05/26	41	158.01	0	0.00	158.50	41	3,150	1.30%
2023/05/25	11	156.23	0	0.00	156.50	11	3,128	0.35%
2023/05/24	250	154.30	1	154.50	155.50	249	3,096	8.04%	大買/鉅額交易
2023/05/23	9	154.00	0	0.00	153.00	9	3,068	0.29%
2023/05/22	8	152.19	2	153.00	153.00	6	3,047	0.20%
2023/05/19	71	151.47	0	0.00	151.00	71	3,023	2.35%
2023/05/18	4	153.00	40	152.00	152.50	-36	3,002	-1.20%
2023/05/16	20	149.50	0	0.00	148.50	20	2,967	0.67%
2023/05/15	10	148.50	0	0.00	148.50	10	2,944	0.34%
2023/05/12	1	146.50	0	0.00	147.00	1	2,956	0.03%
2023/05/11	11	149.36	0	0.00	146.50	11	2,950	0.37%
2023/05/08	0	0.00	1	155.00	154.50	-1	2,946	-0.03%
2023/04/27	0	0.00	2	146.50	146.50	-2	3,122	-0.06%
2023/04/26	1	143.00	0	0.00	144.50	1	3,125	0.03%
2023/04/24	1	149.00	0	0.00	148.00	1	3,116	0.03%
2023/04/20	0	0.00	1	151.00	149.00	-1	3,261	-0.03%
2023/04/13	1	154.00	14	154.71	154.00	-13	3,363	-0.39%
2023/04/10	10	158.00	0	0.00	156.50	10	3,374	0.30%
2023/04/07	0	0.00	1	153.50	154.50	-1	3,330	-0.03%
2023/04/06	76	153.99	1	154.00	152.50	75	3,321	2.26%
2023/03/30	0	0.00	8	156.50	156.50	-8	3,324	-0.24%
2023/03/29	0	0.00	3	153.50	153.50	-3	3,355	-0.09%
2023/03/28	67	154.35	0	0.00	154.00	67	3,451	1.94%
2023/03/27	2	157.50	0	0.00	157.00	2	3,461	0.06%
2023/03/24	30	155.00	0	0.00	156.50	30	3,506	0.86%
2023/03/23	0	0.00	6	154.50	155.50	-6	3,508	-0.17%
2023/03/22	1	153.50	0	0.00	154.00	1	3,486	0.03%
2023/03/21	1	153.00	12	152.50	152.50	-11	3,432	-0.32%
2023/03/20	1	152.00	0	0.00	152.00	1	3,439	0.03%
2023/03/17	125	154.60	0	0.00	154.00	125	3,404	3.67%	大買/鉅額交易
2023/03/16	12	159.08	0	0.00	159.00	12	3,238	0.37%
2023/03/15	0	0.00	3	157.50	157.50	-3	3,260	-0.09%
2023/03/14	0	0.00	231	154.56	153.50	-231	3,248	-7.11%	大賣/鉅額交易
2023/03/13	0	0.00	6	157.00	157.00	-6	3,238	-0.19%
2023/03/09	0	0.00	10	162.50	162.00	-10	3,243	-0.31%
2023/03/07	10	161.50	250	160.77	161.50	-240	3,229	-7.43%	大賣/鉅額交易
2023/02/16	0	0.00	2	159.50	162.00	-2	3,714	-0.05%
2023/02/08	0	0.00	1	165.00	165.00	-1	4,329	-0.02%
2023/02/03	1	165.50	34	165.50	165.50	-33	4,322	-0.76%
2023/02/01	0	0.00	1	166.00	165.00	-1	4,318	-0.02%
2023/01/31	0	0.00	2	164.00	162.50	-2	4,290	-0.05%
2023/01/30	0	0.00	10	159.50	160.50	-10	4,233	-0.24%
2023/01/12	1	158.00	0	0.00	156.50	1	4,267	0.02%
2023/01/11	10	159.50	1	161.00	161.50	9	4,273	0.21%
2023/01/03	0	0.00	136	143.16	145.50	-136	4,428	-3.07%	大賣/鉅額交易
2022/12/26	1	143.00	0	0.00	143.00	1	4,613	0.02%
2022/12/21	1	146.00	0	0.00	143.00	1	4,939	0.02%
2022/12/08	0	0.00	1	155.00	155.50	-1	5,073	-0.02%
2022/11/24	5	160.00	10	159.50	160.50	-5	5,219	-0.10%
2022/11/21	0	0.00	3	157.00	157.00	-3	5,321	-0.06%
2022/11/18	1	159.00	15	159.00	156.50	-14	5,346	-0.26%
2022/11/17	2	159.50	0	0.00	162.00	2	5,279	0.04%
2022/11/14	10	155.40	0	0.00	155.50	10	5,060	0.20%
2022/11/11	0	0.00	3	155.50	155.00	-3	5,034	-0.06%
2022/11/10	12	145.83	6	145.50	147.00	6	4,979	0.12%
2022/11/08	0	0.00	1	142.00	139.00	-1	4,940	-0.02%
2022/11/07	20	135.00	1	131.50	137.50	19	4,873	0.39%
2022/11/04	1	130.50	1	131.00	130.50	0	4,890	0.00%
2022/10/11	0	0.00	11	124.32	122.00	-11	5,282	-0.21%
2022/10/07	10	133.70	0	0.00	131.00	10	5,208	0.19%
2022/10/06	0	0.00	10	134.00	136.50	-10	5,207	-0.19%
2022/10/05	13	135.69	0	0.00	135.50	13	5,209	0.25%
2022/10/04	6	133.00	0	0.00	133.00	6	5,177	0.12%
2022/09/27	2	142.00	1	140.00	140.50	1	4,938	0.02%
2022/09/26	1	148.00	0	0.00	148.50	1	4,850	0.02%
2022/09/21	1	160.00	0	0.00	157.00	1	4,917	0.02%
2022/09/20	1	159.50	11	160.27	161.50	-10	4,902	-0.20%
2022/09/16	1	162.00	0	0.00	160.50	1	4,974	0.02%
2022/09/15	10	166.50	0	0.00	164.00	10	5,015	0.20%
2022/09/14	1	161.50	1	163.00	165.00	0	5,091	0.00%
2022/09/12	0	0.00	2	167.75	168.50	-2	5,211	-0.04%
2022/09/08	0.1	164.00	1	165.50	163.50	-0.9	5,360	-0.02%
2022/09/02	1	167.50	0	0.00	166.00	1	5,510	0.02%
2022/08/29	0	0.00	1	161.00	161.00	-1	5,496	-0.02%
2022/08/26	1	167.50	0	0.00	166.50	1	5,514	0.02%
2022/08/25	6	166.58	1	167.00	167.00	5	5,535	0.09%
2022/08/22	0	0.00	10	167.00	164.50	-10	5,753	-0.17%
2022/08/19	2	167.00	0	0.00	166.00	2	5,751	0.03%
2022/08/18	5	167.20	0	0.00	169.00	5	5,698	0.09%
2022/08/17	6	166.50	1	167.50	167.50	5	5,659	0.09%
2022/08/16	0	0.00	1	164.00	163.00	-1	5,586	-0.02%
2022/08/15	0	0.00	10	161.00	160.00	-10	5,515	-0.18%
2022/08/11	10	162.20	2	162.50	161.00	8	5,467	0.15%
2022/08/10	0	0.00	1	156.00	156.50	-1	5,418	-0.02%
2022/08/09	0	0.00	1	156.00	155.50	-1	5,402	-0.02%
2022/08/05	1	149.00	1	146.00	149.00	0	5,544	0.00%
2022/08/04	65	137.26	0	0.00	139.00	65	5,368	1.21%
2022/08/01	1	141.00	0	0.00	141.50	1	5,424	0.02%
2022/07/28	1	143.00	11	142.00	142.00	-10	5,588	-0.18%
2022/07/21	10	144.50	10	143.25	145.50	0	5,817	0.00%
2022/07/18	0	0.00	1	141.50	144.50	-1	5,848	-0.02%
2022/07/15	0	0.00	17	141.29	141.00	-17	5,809	-0.29%
2022/07/14	1	139.50	0	0.00	138.00	1	5,776	0.02%
2022/07/12	1	138.00	0	0.00	136.50	1	5,740	0.02%
2022/07/11	1	140.00	1	141.50	141.00	0	5,750	0.00%
2022/07/08	0	0.00	14	140.64	140.50	-14	5,736	-0.24%
2022/07/07	1	137.00	29	136.24	138.50	-28	5,719	-0.49%
2022/07/01	0	0.00	7	141.14	139.00	-7	5,867	-0.12%
2022/06/30	1	141.00	0	0.00	141.00	1	5,781	0.02%
2022/06/28	0	0.00	5	147.00	146.50	-5	5,780	-0.09%
2022/06/24	1	145.00	0	0.00	147.00	1	5,751	0.02%
2022/06/16	1	159.00	15	158.00	156.50	-14	5,598	-0.25%
2022/06/15	0	0.00	4	161.50	162.00	-4	5,656	-0.07%
2022/06/14	0	0.00	9	159.39	160.50	-9	5,814	-0.15%
2022/06/13	1	162.50	10	160.50	161.50	-9	5,805	-0.16%
2022/06/10	4	171.50	0	0.00	171.00	4	5,781	0.07%
2022/06/09	4	172.00	1	173.00	173.00	3	5,831	0.05%
2022/06/08	4	170.50	0	0.00	170.00	4	5,773	0.07%
2022/06/02	0	0.00	1	169.00	170.00	-1	5,915	-0.02%
2022/06/01	3	170.67	0	0.00	169.50	3	6,035	0.05%
2022/05/31	8	172.38	1	173.00	172.50	7	5,993	0.12%
2022/05/30	2	169.75	0	0.00	170.50	2	5,949	0.03%
2022/05/27	0	0.00	1	163.50	162.00	-1	5,795	-0.02%
2022/05/24	1	162.00	0	0.00	156.50	1	5,923	0.02%
2022/05/23	0	0.00	1	164.00	162.50	-1	5,895	-0.02%
2022/05/20	1	162.00	0	0.00	163.50	1	5,960	0.02%
2022/05/13	0	0.00	5	159.50	160.50	-5	5,791	-0.09%
2022/05/10	1	153.00	0	0.00	155.00	1	5,921	0.02%
2022/05/06	2	155.00	0	0.00	156.00	2	6,134	0.03%
2022/04/27	5	140.00	1	139.50	145.00	4	6,504	0.06%
2022/04/25	0	148.00	0	0.00	148.00	0	6,546	0.00%
2022/04/20	0.1	157.50	0	0.00	156.00	0.1	6,663	0.00%
2022/04/19	0.3	158.00	0	0.00	156.50	0.3	6,912	0.00%
2022/04/18	1	156.50	0	0.00	156.50	1	7,026	0.01%
2022/04/15	2.3	156.48	0	0.00	156.00	2.3	7,085	0.03%
2022/04/12	2	161.25	0	0.00	159.50	2	7,483	0.03%
2022/04/11	2	165.25	21	169.79	165.50	-19	7,609	-0.25%
2022/04/07	0	0.00	1	171.00	171.50	-1	7,741	-0.01%
2022/04/06	0	0.00	1	171.50	171.50	-1	7,763	-0.01%
2022/04/01	1	175.00	0	0.00	176.50	1	7,802	0.01%
2022/03/31	0	0.00	4	177.25	177.00	-4	7,894	-0.05%
2022/03/30	6	178.92	5	181.50	178.50	1	7,942	0.01%
2022/03/29	3	177.00	0	0.00	176.50	3	8,113	0.04%
2022/03/28	0	177.00	0	0.00	176.50	0	8,132	0.00%
2022/03/25	1	181.50	0	0.00	179.50	1	8,152	0.01%
2022/03/22	1	179.00	0	0.00	180.00	1	8,237	0.01%
2022/03/21	32	179.56	0	0.00	178.50	32	8,264	0.39%
2022/03/17	0	0.00	3	177.50	180.00	-3	8,312	-0.04%
2022/03/14	0	0.00	1	175.00	173.00	-1	8,660	-0.01%
2022/03/11	6	170.75	0	0.00	171.50	6	8,657	0.07%
2022/03/10	1	178.00	0	0.00	174.50	1	8,672	0.01%
2022/03/08	1.1	169.05	0	0.00	169.00	1.1	8,757	0.01%
2022/03/07	2	172.50	1	172.00	173.00	1	8,744	0.01%
2022/03/04	1	182.01	0	0.00	183.00	1	8,684	0.01%
2022/03/01	4	186.00	1	187.00	187.00	3	9,107	0.03%
2022/02/24	1	184.50	0	0.00	183.00	1	9,843	0.01%
2022/02/18	0	196.00	0	0.00	195.00	0	10,098	0.00%
2022/02/14	51	195.27	0	0.00	194.00	51	10,191	0.50%
2022/02/10	2	204.50	0	0.00	204.00	2	10,045	0.02%
2022/02/09	26	198.90	0	0.00	198.50	26	9,887	0.26%
2022/02/08	0	0.00	6	198.50	200.00	-6	9,855	-0.06%
2022/02/07	3	195.33	1	197.00	199.00	2	9,741	0.02%
2022/01/26	0.1	211.00	0	0.00	209.50	0.1	9,557	0.00%
2022/01/24	1	208.50	1	207.00	216.00	0	9,677	0.00%
2022/01/21	1	204.00	0	0.00	205.50	1	9,695	0.01%
2022/01/19	1	211.50	2	213.50	214.50	-1	9,518	-0.01%
2022/01/17	2	222.50	0	0.00	223.50	2	9,339	0.02%
2022/01/14	1	219.00	0	0.00	222.50	1	9,318	0.01%
2022/01/13	1	227.50	1	233.00	229.00	0	9,210	0.00%
2022/01/12	2.1	233.48	65	236.37	231.00	-63	9,092	-0.69%
2022/01/11	0.1	225.50	4	230.50	225.50	-4	8,854	-0.04%
2022/01/10	0.1	235.00	0	0.00	233.50	0.1	8,784	0.00%
2022/01/07	1.1	232.14	4	232.50	235.00	-3	8,773	-0.03%
2022/01/06	0.1	243.00	0	0.00	242.50	0.1	8,574	0.00%
2022/01/05	5.1	241.26	1	239.50	247.00	4.1	8,532	0.05%
2022/01/04	3.1	242.90	0	0.00	245.00	3.1	8,353	0.04%
2022/01/03	5	242.90	6	247.92	231.50	-1	8,080	-0.01%
2021/12/23	0	0.00	57	222.03	229.00	-57	7,737	-0.74%
2021/12/22	51	218.02	10	218.00	218.00	41	7,635	0.54%
2021/12/21	1	219.00	4	218.00	218.00	-3	7,661	-0.04%
2021/12/16	0	0.00	1	228.00	228.50	-1	7,506	-0.01%
2021/12/15	0	0.00	1	220.00	219.00	-1	7,348	-0.01%
2021/12/14	1	218.00	0	0.00	217.00	1	7,303	0.01%
2021/12/13	0	0.00	3	222.67	223.00	-3	7,229	-0.04%
2021/12/10	12	228.08	13	225.65	226.00	-1	7,126	-0.01%
2021/12/09	1	220.00	3	222.00	220.50	-2	6,926	-0.03%
2021/12/08	4	216.50	14	217.61	219.00	-10	6,752	-0.15%
2021/12/06	0	0.00	17	212.35	212.00	-17	6,504	-0.26%
2021/12/03	0	0.00	1	212.00	211.50	-1	6,549	-0.02%
2021/12/02	3	204.67	4	204.00	205.00	-1	6,505	-0.02%
2021/11/30	0	0.00	6	206.00	207.00	-6	6,532	-0.09%
2021/11/29	0	0.00	14	206.14	205.00	-14	6,545	-0.21%
2021/11/26	7	201.50	9	202.28	200.50	-2	6,407	-0.03%
2021/11/25	11	213.86	0	0.00	212.50	11	6,371	0.17%
2021/11/24	8	220.31	12	218.25	215.00	-4	6,396	-0.06%
2021/11/23	2	209.50	0	0.00	207.00	2	5,993	0.03%
2021/11/22	0	0.00	3	202.33	205.50	-3	5,969	-0.05%
2021/11/19	20	195.13	10	197.95	195.00	10	5,977	0.17%
2021/11/18	44	195.40	10	195.50	196.00	34	6,058	0.56%
2021/11/17	6	197.50	21	197.98	198.00	-15	6,094	-0.25%
2021/11/16	6	193.75	0	0.00	194.50	6	6,123	0.10%
2021/11/15	22	194.18	1	197.00	193.50	21	6,196	0.34%
2021/11/12	6	193.17	1	199.00	193.00	5	6,252	0.08%
2021/11/10	1	191.50	1	193.50	194.00	0	6,319	0.00%
2021/11/08	0	0.00	1	191.50	191.50	-1	6,364	-0.02%
2021/11/04	4	191.50	0	0.00	190.50	4	6,437	0.06%
2021/11/03	6	191.00	0	0.00	192.00	6	6,483	0.09%
2021/11/02	39	194.41	0	0.00	191.50	39	6,617	0.59%
2021/11/01	3	195.00	2	196.50	197.00	1	6,518	0.02%
2021/10/29	2	191.00	1	191.50	189.50	1	6,392	0.02%
2021/10/28	4	183.50	0	0.00	183.00	4	6,313	0.06%
2021/10/27	0	0.00	1	183.00	182.50	-1	6,353	-0.02%
2021/10/25	0	0.00	1	180.00	180.50	-1	6,532	-0.02%
2021/10/22	11	179.59	0	0.00	179.00	11	6,741	0.16%
2021/10/21	121	184.57	3	181.50	180.50	118	6,876	1.72%	大買/鉅額交易
2021/10/19	6	182.00	1	183.50	183.00	5	7,066	0.07%
2021/10/18	2	180.00	0	0.00	179.00	2	7,159	0.03%
2021/10/15	0	0.00	4	183.38	184.00	-4	7,337	-0.05%
2021/10/14	14	176.64	0	0.00	176.00	14	7,447	0.19%
2021/10/08	1	180.50	0	0.00	181.00	1	7,840	0.01%
2021/10/07	0	0.00	2	182.00	181.50	-2	8,099	-0.02%
2021/10/04	2	172.00	4	172.50	172.00	-2	9,015	-0.02%
2021/10/01	2	173.25	0	0.00	175.50	2	9,120	0.02%
2021/09/29	1	175.00	1	179.50	174.50	0	9,180	0.00%
2021/09/24	0	0.00	6	189.00	191.00	-6	9,278	-0.06%
2021/09/23	0	0.00	16	188.06	187.50	-16	9,399	-0.17%
2021/09/22	0	0.00	10	185.50	186.00	-10	9,675	-0.10%
2021/09/16	0	0.00	3	188.00	189.00	-3	9,806	-0.03%
2021/09/14	0	0.00	3	193.00	192.00	-3	10,464	-0.03%
2021/09/10	0	0.00	5	189.90	193.50	-5	10,554	-0.05%
2021/09/09	1	188.00	7	189.14	189.50	-6	10,705	-0.06%
2021/09/08	1	185.00	14.1	185.50	185.00	-13.1	10,742	-0.12%
2021/09/07	5	188.80	0	0.00	189.00	5	10,701	0.05%
2021/09/06	0	0.00	1	195.50	195.50	-1	10,626	-0.01%
2021/09/03	0	0.00	1	192.50	194.00	-1	10,585	-0.01%
2021/09/02	20	194.15	0	0.00	189.50	20	10,684	0.19%
2021/09/01	9	193.44	0	0.00	194.00	9	10,842	0.08%
2021/08/31	2	191.50	0	0.00	193.00	2	10,880	0.02%
2021/08/30	6	194.33	0	0.00	193.50	6	10,831	0.06%
2021/08/27	5	189.40	1	191.00	190.00	4	10,694	0.04%
2021/08/26	12	185.58	1	185.50	187.50	11	10,631	0.10%
2021/08/25	4	184.75	13	185.23	191.00	-9	10,485	-0.09%
2021/08/24	4	172.50	1	171.50	174.00	3	10,262	0.03%
2021/08/23	1	170.00	3	170.17	174.00	-2	10,224	-0.02%
2021/08/19	4	165.88	0	0.00	163.50	4	10,107	0.04%
2021/08/18	1	164.50	2	169.00	173.50	-1	10,062	-0.01%
2021/08/17	3	166.83	0	0.00	166.00	3	10,148	0.03%
2021/08/16	2	170.25	3	172.67	172.50	-1	10,093	-0.01%
2021/08/13	2	175.00	0	0.00	172.50	2	10,033	0.02%
2021/08/12	1	180.00	0	0.00	179.00	1	10,040	0.01%
2021/08/11	1.1	180.09	13	180.42	180.00	-11.9	10,077	-0.12%
2021/08/10	4	182.25	4	181.00	182.00	0	10,147	0.00%
2021/08/09	2	188.50	14	187.00	187.00	-12	10,205	-0.12%
2021/08/06	4	194.50	2	193.00	193.00	2	10,262	0.02%
2021/08/05	0	0.00	13	203.46	204.00	-13	10,235	-0.13%
2021/08/04	1	198.50	11.1	197.78	199.00	-10.1	10,513	-0.10%
2021/08/03	1	196.00	0	0.00	199.50	1	10,820	0.01%
2021/07/30	1	190.00	1	191.00	189.00	0	10,992	0.00%
2021/07/29	2	189.50	7	189.64	195.50	-5	11,203	-0.04%
2021/07/28	5	188.10	7	187.29	189.00	-2	11,474	-0.02%
2021/07/27	6	202.75	0	0.00	196.50	6	11,612	0.05%
2021/07/26	1	207.00	1	209.50	209.00	0	11,672	0.00%
2021/07/23	3	210.50	9	208.33	210.00	-6	11,876	-0.05%
2021/07/22	2	212.50	2	214.75	212.00	0	11,797	0.00%
2021/07/21	2	214.75	4	215.25	213.00	-2	11,968	-0.02%
2021/07/20	14	210.61	0	0.00	209.00	14	12,128	0.12%
2021/07/19	2	215.50	0	0.00	216.00	2	12,481	0.02%
2021/07/16	2	208.50	2	211.75	217.00	0	12,839	0.00%
2021/07/15	12	209.79	2	213.25	213.50	10	13,757	0.07%
2021/07/14	3	207.17	2	209.75	210.50	1	14,389	0.01%
2021/07/13	4	210.38	27	219.15	215.50	-23	14,242	-0.16%
2021/07/12	0	0.00	3	200.00	200.50	-3	13,477	-0.02%
2021/07/09	2	194.00	4	197.88	196.00	-2	13,427	-0.01%
2021/07/08	18	196.86	0	0.00	196.00	18	13,477	0.13%
2021/07/07	11	196.23	1	196.50	197.00	10	13,466	0.07%
2021/07/02	4	189.50	2	189.50	189.50	2	13,814	0.01%
2021/07/01	113	187.35	0	0.00	187.00	113	13,871	0.81%	大買/鉅額交易
2021/06/30	0	0.00	1	197.50	193.00	-1	13,947	-0.01%
2021/06/29	2	194.25	1	194.00	192.00	1	13,885	0.01%
2021/06/25	8	192.63	1	195.50	191.00	7	13,743	0.05%
2021/06/23	0	0.00	1	191.00	191.50	-1	13,369	-0.01%
2021/06/21	2	178.25	0	0.00	178.00	2	13,002	0.02%
2021/06/18	5	187.00	3	187.17	183.00	2	12,987	0.02%
2021/06/17	26	181.42	1	183.00	185.00	25	12,867	0.19%
2021/06/16	0	0.00	2	182.50	180.00	-2	12,976	-0.02%
2021/06/15	2	184.50	0	0.00	182.50	2	13,000	0.02%
2021/06/10	2	182.25	0	0.00	183.00	2	13,107	0.02%
2021/06/09	19	178.32	5	180.70	181.00	14	12,969	0.11%
2021/06/08	2	174.50	1	177.00	174.00	1	12,752	0.01%
2021/06/07	1	174.00	11	173.27	172.00	-10	12,733	-0.08%
2021/06/03	0	0.00	24	169.13	173.00	-24	12,838	-0.19%
2021/06/02	4	164.50	0	0.00	165.00	4	12,791	0.03%
2021/05/31	0	0.00	21	167.00	168.50	-21	12,884	-0.16%
2021/05/27	12	162.75	0	0.00	163.50	12	12,956	0.09%
2021/05/26	6	161.75	1	165.00	162.00	5	13,006	0.04%
2021/05/25	19	166.03	3	165.83	164.00	16	13,006	0.12%
2021/05/24	0	0.00	1	156.00	156.00	-1	13,123	-0.01%
2021/05/21	0	0.00	6	151.58	153.50	-6	13,256	-0.05%
2021/05/20	10	147.05	6	149.50	147.50	4	13,666	0.03%
2021/05/19	0	0.00	4	150.50	150.00	-4	13,667	-0.03%
2021/05/18	0	0.00	1	153.00	154.50	-1	13,701	-0.01%
2021/05/17	3	146.17	2	150.00	145.00	1	13,815	0.01%
2021/05/14	1	154.00	9	154.72	155.00	-8	13,665	-0.06%
2021/05/13	4	155.25	2	153.25	152.00	2	13,578	0.01%
2021/05/12	1	157.50	12	151.75	155.00	-11	13,449	-0.08%
2021/05/11	8.1	159.57	1	161.00	158.00	7.1	13,222	0.05%
2021/05/07	4.1	178.26	2	176.50	178.50	2.1	13,058	0.02%
2021/05/06	1.2	170.50	18	172.25	172.50	-16.8	13,022	-0.13%
2021/05/05	4.2	171.86	2	178.50	170.50	2.2	12,783	0.02%
2021/05/04	12	183.04	113	177.55	183.00	-101	12,559	-0.80%	大賣/鉅額交易
2021/05/03	6	187.50	1	185.00	183.50	5	12,493	0.04%
2021/04/29	21	197.24	20	199.48	195.50	1	12,639	0.01%
2021/04/28	1	194.50	1	199.00	196.00	0	12,427	0.00%
2021/04/27	10	202.05	9	200.28	197.50	1	12,426	0.01%
2021/04/26	2	192.25	10	198.00	200.00	-8	12,255	-0.07%
2021/04/23	12	188.96	19	189.37	192.50	-7	12,017	-0.06%
2021/04/22	4	183.88	4	191.75	179.00	0	11,844	0.00%
2021/04/21	330	196.11	58	196.62	190.50	272	11,537	2.36%	大買/鉅額交易
2021/04/20	54	189.50	9	187.17	190.00	45	10,641	0.42%
2021/04/19	0	0.00	26	172.37	173.00	-26	9,991	-0.26%
2021/04/16	1	169.50	1	171.50	169.50	0	10,055	0.00%
2021/04/15	1	167.00	3	167.67	169.00	-2	10,170	-0.02%
2021/04/14	119	169.48	4	165.50	168.50	115	10,245	1.12%	大買/鉅額交易
2021/04/13	5	170.00	5	174.00	170.00	0	10,377	0.00%
2021/04/09	8	170.81	0	0.00	170.00	8	10,767	0.07%
2021/04/08	20	176.50	4	176.63	176.00	16	10,814	0.15%
2021/04/07	1	173.50	0	0.00	172.50	1	10,851	0.01%
2021/04/06	4	173.25	1	172.50	174.00	3	11,465	0.03%
2021/03/31	0	0.00	13	169.77	169.00	-13	11,478	-0.11%
2021/03/30	1	167.50	1	165.00	167.50	0	11,564	0.00%
2021/03/29	0	0.00	1	164.00	164.00	-1	11,816	-0.01%
2021/03/26	2	160.75	2	162.00	161.00	0	12,205	0.00%
2021/03/25	1	161.00	0	0.00	160.50	1	12,361	0.01%
2021/03/19	19	166.24	63	167.07	168.00	-44	13,214	-0.33%
2021/03/18	0	0.00	63	167.07	167.00	-63	13,270	-0.47%
2021/03/17	2	165.50	68	167.95	165.50	-66	13,845	-0.48%
2021/03/16	2	168.50	2	167.00	168.50	0	14,131	0.00%
2021/03/15	5	164.00	24	164.31	165.50	-19	14,731	-0.13%
2021/03/12	0	0.00	4	164.13	164.00	-4	14,975	-0.03%
2021/03/11	3	161.50	1	162.00	162.50	2	15,371	0.01%
2021/03/09	2.1	152.30	8	152.44	153.50	-6	16,368	-0.04%
2021/03/08	0	0.00	1	159.50	157.50	-1	16,950	-0.01%
2021/03/05	0	0.00	26	159.83	160.00	-26	18,104	-0.14%
2021/03/04	0	0.00	1	161.00	160.00	-1	18,259	-0.01%
2021/03/03	0	0.00	5	160.50	163.50	-5	18,387	-0.03%
2021/03/02	0	0.00	5.3	167.45	166.50	-5.3	18,602	-0.03%
2021/02/26	6	167.00	0	0.00	167.00	6	18,790	0.03%
2021/02/25	13	171.65	0	0.00	171.00	13	19,109	0.07%
2021/02/24	15	170.43	18.1	177.75	170.00	-3.1	19,236	-0.02%
2021/02/23	8	172.19	1	172.00	172.00	7	18,979	0.04%
2021/02/22	12	174.79	9	170.33	175.00	3	18,860	0.02%
2021/02/19	1	163.00	8	166.94	167.00	-7	18,511	-0.04%
2021/02/18	0	0.00	89	163.01	164.00	-89	18,916	-0.47%
2021/02/17	17	163.18	16	163.78	161.50	1	18,922	0.01%
2021/02/05	19	155.26	9	156.50	155.00	10	18,760	0.05%
2021/02/04	0	0.00	2	157.00	157.00	-2	18,906	-0.01%
2021/02/03	0	0.00	5	161.00	155.50	-5	19,198	-0.03%
2021/02/02	1	158.00	42	156.14	158.00	-41	19,247	-0.21%
2021/02/01	1	148.00	70	147.00	150.00	-69	19,361	-0.36%
2021/01/29	4	154.63	0	0.00	152.00	4	19,472	0.02%
2021/01/28	13	157.54	0	0.00	157.50	13	19,406	0.07%
2021/01/27	2	162.75	15	162.50	162.00	-13	19,456	-0.07%
2021/01/26	11	163.18	0	0.00	162.00	11	19,440	0.06%
2021/01/25	10	170.50	79	174.82	170.50	-69	19,287	-0.36%
2021/01/22	2	164.50	41	170.50	172.00	-39	18,999	-0.21%
2021/01/20	7	162.07	0	0.00	159.50	7	18,700	0.04%
2021/01/19	2	165.00	0	0.00	165.00	2	18,666	0.01%
2021/01/18	5	158.60	0	0.00	163.00	5	18,622	0.03%
2021/01/15	33	166.38	2	164.00	161.00	31	18,518	0.17%
2021/01/14	2	168.50	2	167.50	167.50	0	18,227	0.00%
2021/01/13	4	169.25	5	170.00	169.00	-1	18,092	-0.01%
2021/01/12	7	169.36	30	170.93	168.50	-23	17,950	-0.13%
2021/01/11	0	0.00	2	170.00	174.00	-2	17,810	-0.01%
2021/01/08	4	168.13	1	170.00	170.00	3	17,740	0.02%
2021/01/07	11	171.32	1	170.00	172.00	10	17,767	0.06%
2021/01/06	7	170.86	6	170.75	172.50	1	17,705	0.01%
2021/01/05	13	171.54	3	173.33	171.00	10	17,446	0.06%
2021/01/04	18	177.89	1	177.00	177.50	17	17,184	0.10%
2020/12/31	1	175.00	7	176.57	177.50	-6	16,868	-0.04%
2020/12/30	3	174.33	46	175.00	175.00	-43	16,663	-0.26%
2020/12/29	11	171.50	29	173.33	171.00	-18	16,395	-0.11%
2020/12/28	3	167.00	2	168.00	169.00	1	15,706	0.01%
2020/12/25	4	165.00	0	0.00	167.50	4	15,544	0.03%
2020/12/24	6	166.17	20	169.00	165.00	-14	15,449	-0.09%
2020/12/23	1	164.50	69	165.63	168.00	-68	15,348	-0.44%
2020/12/22	4	161.75	58	167.11	162.50	-54	15,141	-0.36%
2020/12/21	10	159.00	120	159.02	160.50	-110	14,756	-0.75%	大賣/鉅額交易
2020/12/18	9	162.06	0	0.00	161.50	9	14,595	0.06%
2020/12/17	1	167.00	0	0.00	166.50	1	14,418	0.01%
2020/12/16	0	0.00	10	169.30	170.00	-10	14,232	-0.07%
2020/12/15	7	167.00	3	171.17	163.00	4	13,968	0.03%
2020/12/14	1	167.50	0	0.00	168.50	1	13,701	0.01%
2020/12/11	8	167.75	1	169.00	168.00	7	13,705	0.05%
2020/12/10	9	168.17	3	171.83	168.00	6	13,190	0.05%
2020/12/09	9	172.22	6	171.00	172.00	3	12,823	0.02%
2020/12/08	1	157.50	4	157.63	159.00	-3	12,171	-0.02%
2020/12/07	5	153.90	4	154.25	154.50	1	11,949	0.01%
2020/12/03	200	158.80	2.1	157.32	160.00	198	11,330	1.75%	大買/鉅額交易
2020/12/02	9	151.28	12	149.17	154.00	-3	10,718	-0.03%
2020/12/01	30	146.75	1	146.50	144.50	29	10,250	0.28%
2020/11/30	2	141.50	0	0.00	143.50	2	9,258	0.02%
2020/11/27	0	0.00	2.2	129.80	130.50	-2.2	9,019	-0.02%
2020/11/26	1	125.00	1	126.50	129.00	0	8,867	0.00%
2020/11/25	1	126.00	0	0.00	122.00	1	8,601	0.01%
2020/11/24	3	120.83	41	121.54	125.00	-38	8,371	-0.45%
2020/11/23	11	118.18	10	119.90	120.00	1	7,990	0.01%
2020/11/20	4	116.50	0	0.00	116.50	4	7,791	0.05%
2020/11/19	9	115.83	8	116.38	117.00	1	7,773	0.01%
2020/11/18	15	115.87	6	116.00	116.00	9	7,765	0.12%
2020/11/17	42	118.35	23	117.72	115.50	19	7,764	0.24%
2020/11/16	33	115.06	54	114.99	115.00	-21	7,533	-0.28%
2020/11/12	12	112.58	2	113.00	112.50	10	7,548	0.13%
2020/11/11	15	112.40	15	111.43	114.00	0	7,577	0.00%
2020/11/10	13	108.15	12	107.96	107.50	1	7,456	0.01%
2020/11/09	20	109.03	15	107.93	110.00	5	7,487	0.07%
2020/11/06	5	106.10	5	107.30	106.00	0	7,417	0.00%
2020/11/05	10	104.50	2	103.50	103.50	8	7,400	0.11%
2020/11/04	0	0.00	2	102.25	103.50	-2	7,491	-0.03%
2020/11/03	0	0.00	1	101.50	101.50	-1	7,647	-0.01%
2020/10/29	2	99.90	2	100.00	99.90	0	7,870	0.00%
2020/10/28	2	102.25	0	0.00	101.50	2	7,984	0.03%
2020/10/27	0	0.00	2	102.50	104.00	-2	8,025	-0.02%
2020/10/26	0	0.00	1	103.50	103.00	-1	8,076	-0.01%
2020/10/23	0	0.00	17	102.15	103.00	-17	8,305	-0.20%
2020/10/22	13	102.92	3	102.00	102.00	10	8,390	0.12%
2020/10/21	0	0.00	10	101.95	101.50	-10	8,543	-0.12%
2020/10/20	2	101.50	1	101.50	101.00	1	8,742	0.01%
2020/10/19	10	101.95	0	0.00	102.00	10	8,987	0.11%
2020/10/16	0	0.00	10	103.00	101.00	-10	9,209	-0.11%
2020/10/14	10	99.22	0	0.00	100.50	10	9,128	0.11%
2020/10/12	0	0.00	3	98.90	98.00	-3	9,314	-0.03%
2020/10/07	0	0.00	7	98.30	99.00	-7	9,472	-0.07%
2020/10/06	1	98.70	0	0.00	98.50	1	9,629	0.01%
2020/09/30	0	0.00	10	96.44	96.80	-10	10,071	-0.10%
2020/09/22	7	98.80	1	99.30	98.50	6	10,541	0.06%
2020/09/21	3	100.50	0	0.00	100.00	3	10,519	0.03%
2020/09/18	1	102.00	0	0.00	102.00	1	10,529	0.01%
2020/09/17	0	0.00	1	103.00	103.00	-1	10,545	-0.01%
2020/09/16	1	105.00	108	104.50	103.00	-107	10,542	-1.01%	大賣/鉅額交易
2020/09/15	1	102.00	3	103.00	103.00	-2	10,426	-0.02%
2020/09/14	6	101.00	0	0.00	100.50	6	10,339	0.06%
2020/09/10	0	0.00	3	101.50	100.50	-3	10,358	-0.03%
2020/09/09	1	99.40	2	101.75	102.00	-1	10,349	-0.01%
2020/09/07	2	101.75	21	102.00	100.00	-19	10,388	-0.18%
2020/09/04	2	99.10	155	101.28	102.50	-153	10,355	-1.48%	大賣/鉅額交易
2020/09/03	1	98.00	251	99.86	101.00	-250	10,503	-2.38%	大賣/鉅額交易
2020/09/02	0	0.00	15	97.60	97.30	-15	10,847	-0.14%
2020/08/28	1	97.10	0	0.00	97.40	1	11,085	0.01%
2020/08/27	0	0.00	10	98.90	98.40	-10	11,263	-0.09%
2020/08/25	0	0.00	30	98.63	97.50	-30	11,271	-0.27%
2020/08/24	1	97.40	36	97.56	98.00	-35	11,270	-0.31%
2020/08/21	0	0.00	60	96.98	97.10	-60	11,267	-0.53%
2020/08/20	5	96.98	0	0.00	95.60	5	11,224	0.04%
2020/08/19	0	0.00	2	102.50	101.50	-2	11,038	-0.02%
2020/08/18	4	104.25	0	0.00	104.00	4	11,024	0.04%
2020/08/17	10	104.60	0	0.00	104.00	10	11,026	0.09%
2020/08/14	13	102.62	42	103.00	103.50	-29	10,886	-0.27%
2020/08/13	3	101.33	0	0.00	101.00	3	10,794	0.03%
2020/08/12	12	103.00	51	102.52	103.00	-39	10,709	-0.36%
2020/08/11	6	103.08	3	103.67	102.50	3	10,656	0.03%
2020/08/07	1	100.00	0	0.00	100.00	1	10,409	0.01%
2020/08/05	6	99.78	0	0.00	99.30	6	10,260	0.06%
2020/08/03	3	97.50	1	97.00	97.00	2	10,731	0.02%
2020/07/31	103	98.03	2	98.50	98.00	101	10,755	0.94%	大買/鉅額交易
2020/07/30	0	0.00	6	95.70	97.80	-6	10,717	-0.06%
2020/07/29	27	93.95	0	0.00	94.50	27	10,733	0.25%
2020/07/28	0	0.00	55	97.06	94.50	-55	10,724	-0.51%
2020/07/27	1	96.80	0	0.00	95.30	1	10,641	0.01%
2020/07/24	1	96.20	0	0.00	96.10	1	10,589	0.01%
2020/07/23	13	102.96	0	0.00	100.00	13	10,450	0.12%
2020/07/22	0	0.00	13	107.00	108.00	-13	10,288	-0.13%
2020/07/21	4	106.00	1	106.00	106.00	3	10,074	0.03%
2020/07/20	0	0.00	1	103.00	103.50	-1	9,894	-0.01%
2020/07/15	5	102.50	1	103.50	101.00	4	9,773	0.04%
2020/07/14	8	103.00	6	102.50	101.50	2	9,928	0.02%
2020/07/13	21	104.07	0	0.00	104.50	21	10,021	0.21%
2020/07/10	1	102.50	5	103.20	102.50	-4	10,149	-0.04%
2020/07/09	5	105.50	3	104.67	106.00	2	10,110	0.02%
2020/07/08	92	100.52	19	102.32	102.50	73	9,882	0.74%
2020/07/07	20	98.00	5	99.44	99.50	15	9,766	0.15%
2020/07/06	3	99.70	13	100.32	100.00	-10	9,890	-0.10%
2020/07/03	6	97.10	1	97.10	97.80	5	10,061	0.05%
2020/07/02	68	95.67	0	0.00	97.00	68	10,263	0.66%
2020/07/01	5	95.40	1	96.00	95.40	4	10,373	0.04%
2020/06/30	10	94.40	11	94.05	94.90	-1	10,424	-0.01%
2020/06/29	28	92.86	0	0.00	93.00	28	10,470	0.27%
2020/06/24	11	94.00	0	0.00	94.00	11	10,531	0.10%
2020/06/23	50	94.40	1	94.10	93.90	49	10,717	0.46%
2020/06/22	5	93.30	0	0.00	93.10	5	10,897	0.05%
2020/06/19	1	94.20	6	94.00	93.90	-5	11,175	-0.04%
2020/06/18	20	92.20	0	0.00	92.10	20	11,317	0.18%
2020/06/17	1	92.60	10	92.10	92.40	-9	11,436	-0.08%
2020/06/15	3	91.17	0	0.00	90.50	3	11,968	0.03%
2020/06/12	51	89.95	22	89.07	91.50	29	12,126	0.24%
2020/06/11	5	91.58	0	0.00	91.50	5	12,253	0.04%
2020/06/10	0	0.00	20	95.20	95.40	-20	12,271	-0.16%
2020/06/09	1	94.30	11	95.48	94.20	-10	12,514	-0.08%
2020/06/08	0	0.00	13	98.94	99.00	-13	12,338	-0.11%
2020/06/05	74	92.40	1	92.10	91.80	73	11,890	0.61%
2020/06/04	0	0.00	1	92.00	91.60	-1	11,991	-0.01%
2020/06/03	50	91.50	2	92.00	91.40	48	12,099	0.40%
2020/06/01	10	89.00	0	0.00	89.00	10	11,938	0.08%
2020/05/29	14	87.94	0	0.00	87.80	14	12,059	0.12%
2020/05/28	1	88.40	0	0.00	89.10	1	12,162	0.01%
2020/05/27	3	89.00	1	89.30	88.70	2	12,309	0.02%
2020/05/26	0	0.00	3	89.33	89.30	-3	12,437	-0.02%
2020/05/25	4	87.83	0	0.00	89.20	4	12,565	0.03%
2020/05/21	2	88.85	0	0.00	89.00	2	12,627	0.02%
2020/05/20	11	87.92	1	88.90	88.00	10	12,646	0.08%
2020/05/19	1	88.20	0	0.00	88.50	1	12,805	0.01%
2020/05/18	42	87.00	0	0.00	86.80	42	13,041	0.32%
2020/05/15	1	86.70	1	87.70	87.00	0	13,274	0.00%
2020/05/14	131	88.74	1	89.50	88.20	130	13,690	0.95%	大買/鉅額交易
2020/05/13	2	91.00	0	0.00	91.00	2	13,873	0.01%
2020/05/12	26	91.80	2	92.15	90.90	24	13,837	0.17%
2020/05/11	1	92.00	11	92.05	92.20	-10	13,890	-0.07%
2020/05/08	22	91.16	10	90.95	90.60	12	13,690	0.09%
2020/05/05	50	88.50	1	88.70	88.50	49	13,445	0.36%
2020/05/04	1	86.30	3	87.17	86.90	-2	13,527	-0.01%
2020/04/30	0	0.00	8	88.55	89.10	-8	13,575	-0.06%
2020/04/29	0	0.00	1	86.60	87.00	-1	13,527	-0.01%
2020/04/28	0	0.00	2	87.00	86.50	-2	13,593	-0.01%
2020/04/27	0	0.00	1	86.30	86.20	-1	13,814	-0.01%
2020/04/24	8	84.24	0	0.00	84.70	8	13,917	0.06%
2020/04/23	2	85.55	0	0.00	85.20	2	14,143	0.01%
2020/04/22	2	85.00	0	0.00	85.10	2	14,263	0.01%
2020/04/21	103	87.68	2	87.50	84.40	101	14,573	0.69%	大買/鉅額交易
2020/04/20	1	88.00	1	88.00	87.50	0	14,549	0.00%
2020/04/17	18	87.52	7	86.93	86.40	11	14,507	0.08%
2020/04/16	1	87.80	5	88.00	88.00	-4	14,323	-0.03%
2020/04/15	11	88.36	5	88.30	88.60	6	14,254	0.04%
2020/04/14	3	86.07	2	86.35	86.00	1	14,050	0.01%
2020/04/10	0	0.00	2	84.55	86.00	-2	14,058	-0.01%
2020/04/09	17	85.61	16	86.94	84.30	1	14,202	0.01%
2020/04/08	19	83.63	7	86.96	86.90	12	14,166	0.08%
2020/04/07	8	82.59	3	81.63	82.90	5	13,825	0.04%
2020/04/06	13	78.38	12	78.13	80.00	1	13,642	0.01%
2020/04/01	8	76.71	6	77.43	77.20	2	13,501	0.01%
2020/03/30	10	77.88	0	0.00	79.10	10	14,004	0.07%
2020/03/27	14	80.30	3	81.00	79.60	11	13,950	0.08%
2020/03/26	5	78.86	4	79.28	80.30	1	13,817	0.01%
2020/03/25	5	80.64	5	79.94	78.70	0	13,737	0.00%
2020/03/24	5	77.70	6	78.18	75.70	-1	13,481	-0.01%
2020/03/23	6	74.85	0	0.00	73.60	6	13,586	0.04%
2020/03/20	4	79.70	53	79.50	80.60	-49	13,512	-0.36%
2020/03/19	50	78.96	80	81.00	75.80	-30	13,392	-0.22%
2020/03/18	0	0.00	3	85.73	84.20	-3	13,093	-0.02%
2020/03/17	3	86.83	1	86.80	84.20	2	13,013	0.02%
2020/03/16	13	91.52	5	88.66	86.50	8	12,937	0.06%
2020/03/13	60	90.16	0	0.00	91.70	60	12,861	0.47%
2020/03/06	1	106.00	0	0.00	106.00	1	13,026	0.01%
2020/03/05	1	107.00	1	107.50	109.00	0	12,961	0.00%
2020/03/04	12	104.33	137	106.21	103.50	-125	12,816	-0.98%	大賣/鉅額交易
2020/03/03	52	108.97	2	107.25	106.50	50	12,681	0.39%
2020/03/02	201	107.48	1	107.00	108.50	200	12,578	1.59%	大買/鉅額交易
2020/02/27	1	107.50	5	105.00	105.00	-4	12,499	-0.03%
2020/02/24	5	115.50	5	112.60	112.50	0	12,185	0.00%
2020/02/21	0	0.00	12	115.75	116.50	-12	12,075	-0.10%
2020/02/19	54	114.02	19	115.89	116.00	35	11,823	0.30%
2020/02/18	43	112.60	12	111.00	110.50	31	11,515	0.27%
2020/02/17	30	111.57	7	112.29	113.00	23	11,278	0.20%
2020/02/14	11	103.86	13	104.62	108.00	-2	10,837	-0.02%
2020/02/13	23	104.02	22	103.05	102.00	1	10,571	0.01%
2020/02/12	0	0.00	10	104.75	103.50	-10	10,678	-0.09%
2020/02/10	4	102.50	0	0.00	101.00	4	10,898	0.04%
2020/02/05	0	0.00	1	102.00	102.00	-1	10,999	-0.01%
2020/02/04	0	0.00	5	99.42	101.00	-5	10,844	-0.05%
2020/02/03	176	97.45	2	97.95	98.20	174	10,802	1.61%	大買/鉅額交易
2020/01/31	10	98.36	1	96.30	98.20	9	10,721	0.08%
2020/01/30	6	99.03	104	99.33	96.30	-98	10,834	-0.90%	大賣/
2020/01/20	0	0.00	1	108.00	107.00	-1	10,654	-0.01%
2020/01/17	1	105.50	2	106.75	105.00	-1	10,615	-0.01%
2020/01/15	200	102.75	103	101.51	102.00	97	10,274	0.94%	大買/大賣/
2020/01/14	2	99.65	0	0.00	99.00	2	10,037	0.02%
2020/01/13	1	96.70	3	97.73	98.40	-2	10,064	-0.02%
2020/01/09	0	0.00	500	96.75	97.30	-500	10,527	-4.75%	大賣/鉅額交易
2020/01/07	22	94.70	0	0.00	94.50	22	10,940	0.20%
2020/01/06	30	97.95	6	99.02	97.00	24	11,240	0.21%
2020/01/03	6	101.00	10	100.45	100.50	-4	11,207	-0.04%
2020/01/02	9	103.56	6	103.42	103.00	3	11,089	0.03%
2019/12/31	0	0.00	1	99.40	99.40	-1	10,868	-0.01%
2019/12/30	7	100.00	4	101.13	100.00	3	10,903	0.03%
2019/12/27	2	102.75	3	103.50	101.00	-1	10,860	-0.01%
2019/12/26	7	101.79	1	101.50	101.50	6	10,872	0.06%
2019/12/25	21	102.86	19	102.79	101.50	2	10,938	0.02%
2019/12/24	2	98.20	0	0.00	99.00	2	10,393	0.02%
2019/12/20	0	0.00	1	97.50	97.80	-1	10,555	-0.01%
2019/12/18	0	0.00	2	98.30	96.80	-2	10,922	-0.02%
2019/12/12	1	96.00	5	96.00	94.50	-4	10,397	-0.04%
2019/12/11	4	95.53	0	0.00	94.20	4	10,307	0.04%
2019/12/10	0	0.00	2	96.40	96.80	-2	10,287	-0.02%
2019/12/06	1	99.20	2	97.55	96.70	-1	10,146	-0.01%
2019/12/05	5	97.00	8	96.24	96.50	-3	9,750	-0.03%
2019/12/04	1	90.00	0	0.00	90.50	1	9,211	0.01%
2019/12/03	8	86.90	8	87.05	87.10	0	8,989	0.00%
2019/11/28	24	86.31	0	0.00	86.40	24	9,051	0.27%
2019/11/27	0	0.00	1	86.80	86.60	-1	9,125	-0.01%
2019/11/26	7	85.63	0	0.00	85.50	7	9,136	0.08%
2019/11/21	5	85.50	0	0.00	86.20	5	9,167	0.05%
2019/11/20	5	86.20	0	0.00	86.40	5	9,147	0.05%
2019/11/19	2	87.30	0	0.00	87.30	2	9,219	0.02%
2019/11/14	0	0.00	12	87.10	88.80	-12	9,296	-0.13%
2019/11/13	0	0.00	20	89.08	88.40	-20	9,314	-0.21%
2019/11/12	0	0.00	3	87.23	87.50	-3	9,337	-0.03%
2019/11/11	58	85.84	10	85.42	86.20	48	9,336	0.51%
2019/11/08	18	88.21	0	0.00	88.00	18	9,198	0.20%
2019/11/06	9	96.39	0	0.00	95.90	9	8,881	0.10%
2019/11/05	10	97.20	0	0.00	98.00	10	8,856	0.11%
2019/10/31	0	0.00	4	92.40	91.80	-4	8,647	-0.05%
2019/10/29	2	95.20	3	95.53	94.50	-1	8,572	-0.01%
2019/10/28	1	93.40	0	0.00	94.30	1	8,454	0.01%
2019/10/25	0	0.00	5	93.70	92.90	-5	8,395	-0.06%
2019/10/22	14	93.11	22	93.50	93.10	-8	8,303	-0.10%
2019/10/21	10	91.90	10	92.90	92.90	0	8,247	0.00%
2019/10/18	15	93.14	10	94.50	91.20	5	8,137	0.06%
2019/10/16	1	89.50	70	89.56	89.00	-69	7,667	-0.90%
2019/10/15	10	88.80	10	89.20	89.20	0	7,584	0.00%
2019/10/14	82	89.35	30	89.30	89.30	52	7,306	0.71%
2019/10/09	5	82.90	0	0.00	83.50	5	6,965	0.07%
2019/10/03	1	84.60	1	86.00	86.20	0	7,094	0.00%
2019/10/02	1	84.50	1	84.90	85.40	0	7,068	0.00%
2019/10/01	5	83.96	5	84.88	85.50	0	7,054	0.00%
2019/09/26	0	0.00	9	84.73	82.70	-9	7,004	-0.13%
2019/09/25	3	83.73	5	83.68	83.90	-2	7,102	-0.03%
2019/09/24	2	82.50	56	83.49	83.70	-54	7,306	-0.74%
2019/09/23	0	0.00	22	80.52	81.20	-22	7,012	-0.31%
2019/09/17	1	77.50	0	0.00	76.80	1	7,502	0.01%
2019/09/06	20	76.81	0	0.00	76.20	20	8,568	0.23%
2019/09/04	3	76.43	0	0.00	76.20	3	9,001	0.03%
2019/08/26	0	0.00	1	74.10	74.10	-1	9,586	-0.01%
2019/08/22	5	78.10	0	0.00	77.90	5	9,722	0.05%
2019/08/21	5	79.60	0	0.00	79.30	5	9,935	0.05%
2019/08/20	4	80.28	0	0.00	80.10	4	10,200	0.04%
2019/08/19	1	80.80	5	81.78	81.20	-4	10,388	-0.04%
2019/08/15	232	78.38	3	77.83	77.60	229	10,991	2.08%	大買/鉅額交易
2019/08/14	28	80.92	3	82.20	80.90	25	11,107	0.23%
2019/08/12	1	81.00	0	0.00	81.50	1	11,962	0.01%
2019/08/08	1	79.70	15	81.13	80.20	-14	12,172	-0.12%
2019/08/07	3	80.07	2	82.15	80.50	1	12,557	0.01%
2019/08/06	2	80.25	1	82.30	82.30	1	13,207	0.01%
2019/08/05	2	81.80	2	81.00	80.50	0	13,657	0.00%
2019/08/02	26	81.93	0	0.00	81.60	26	14,366	0.18%
2019/08/01	1	85.80	0	0.00	85.50	1	14,369	0.01%
2019/07/31	40	83.03	0	0.00	86.00	40	14,460	0.28%
2019/07/30	195	82.82	1	83.20	83.50	194	14,407	1.35%	大買/鉅額交易
2019/07/24	2	87.90	17	87.97	86.90	-15	14,296	-0.10%
2019/07/22	16	88.22	0	0.00	88.10	16	14,336	0.11%
2019/07/17	5	90.20	0	0.00	89.90	5	14,406	0.03%
2019/07/04	0	0.00	4	85.80	85.80	-4	14,340	-0.03%
2019/07/03	10	85.70	0	0.00	85.90	10	14,760	0.07%
2019/07/02	10	86.00	3	85.20	87.60	7	14,660	0.05%
2019/07/01	0	0.00	27	84.91	85.90	-27	14,475	-0.19%
2019/06/27	35	79.33	14	80.24	80.50	21	14,223	0.15%
2019/06/26	6	79.37	12	80.06	81.40	-6	13,871	-0.04%
2019/06/25	0	0.00	5	82.48	80.40	-5	13,831	-0.04%
2019/06/24	4	81.85	4	82.23	83.00	0	13,652	0.00%
2019/06/20	4	83.70	1	83.70	82.70	3	13,550	0.02%
2019/06/19	8	82.44	6	82.20	82.50	2	13,490	0.01%
2019/06/17	8	82.50	9	83.56	84.20	-1	13,326	-0.01%
2019/06/14	0	0.00	1	82.60	82.10	-1	13,108	-0.01%
2019/06/13	3	80.47	2	79.75	81.50	1	12,776	0.01%
2019/06/10	0	0.00	5	76.06	76.80	-5	12,428	-0.04%
2019/06/06	3	74.87	4	75.58	74.50	-1	12,369	-0.01%
2019/06/04	1	77.50	4	77.30	78.20	-3	12,311	-0.02%
2019/06/03	0	0.00	3	78.00	77.50	-3	12,334	-0.02%
2019/05/31	1	78.00	2	78.55	78.90	-1	12,294	-0.01%
2019/05/30	0	0.00	172	77.93	77.30	-172	12,162	-1.41%	大賣/鉅額交易
2019/05/29	1	76.70	0	0.00	77.20	1	12,097	0.01%
2019/05/28	2	79.35	5	79.48	78.20	-3	12,127	-0.02%
2019/05/27	6	81.67	42	81.16	81.10	-36	12,125	-0.30%
2019/05/24	3	80.93	2	80.90	80.90	1	11,956	0.01%
2019/05/20	4	77.10	91	77.53	77.00	-87	11,084	-0.78%
2019/05/17	0	0.00	3	80.33	80.10	-3	10,837	-0.03%
2019/05/16	5	78.70	3	77.90	78.10	2	10,412	0.02%
2019/05/14	3	78.27	4	78.88	78.00	-1	10,559	-0.01%
2019/05/13	5	73.20	106	74.24	75.70	-101	10,001	-1.01%	大賣/鉅額交易
2019/05/10	2	72.40	279	71.92	72.80	-277	9,585	-2.89%	大賣/鉅額交易
2019/05/08	100	68.22	0	0.00	69.30	100	8,874	1.13%
2019/05/06	20	66.72	100	66.56	67.30	-80	9,224	-0.87%
2019/05/03	9	68.51	0	0.00	68.20	9	9,229	0.10%
2019/04/30	1	66.10	0	0.00	66.80	1	9,352	0.01%
2019/04/29	35	66.96	0	0.00	67.00	35	9,419	0.37%
2019/04/26	3	69.60	0	0.00	69.50	3	9,474	0.03%
2019/04/25	1	69.90	0	0.00	71.20	1	9,531	0.01%
2019/04/24	2	71.55	2	72.30	70.30	0	9,697	0.00%
2019/04/23	0	0.00	2	70.20	70.00	-2	9,679	-0.02%
2019/04/22	2	71.80	3	71.70	70.50	-1	9,950	-0.01%
2019/04/19	5	70.00	2	70.00	70.60	3	9,991	0.03%
2019/04/18	2	70.60	1	71.00	68.60	1	10,232	0.01%
2019/04/17	4	69.63	0	0.00	69.10	4	10,246	0.04%
2019/04/16	1	69.20	0	0.00	69.30	1	10,261	0.01%
2019/04/15	0	0.00	3	68.40	68.30	-3	10,465	-0.03%
2019/04/12	64	67.51	0	0.00	67.70	64	10,741	0.60%
2019/04/11	14	69.10	3	72.00	68.80	11	10,854	0.10%
2019/04/10	65	71.01	1	71.10	71.40	64	10,908	0.59%
2019/04/09	1	72.60	1	72.50	71.80	0	10,984	0.00%
2019/04/08	0	0.00	70	68.70	68.60	-70	10,831	-0.65%
2019/04/02	6	68.65	9	68.67	68.40	-3	11,241	-0.03%
2019/04/01	11	68.48	30	69.51	68.20	-19	11,713	-0.16%
2019/03/29	1	66.50	0	0.00	67.40	1	11,658	0.01%
2019/03/28	0	0.00	7	67.74	66.60	-7	12,023	-0.06%
2019/03/26	0	67.60	0	0.00	67.70	0	12,713	0.00%
2019/03/25	4	66.78	0	0.00	66.60	4	12,950	0.03%
2019/03/22	0	0.00	20	69.60	68.20	-20	13,122	-0.15%
2019/03/20	0	0.00	33	68.10	67.80	-33	13,583	-0.24%
2019/03/19	1	66.60	11	66.85	66.80	-10	13,849	-0.07%
2019/03/18	1	65.30	0	0.00	65.70	1	13,975	0.01%
2019/03/15	4	64.78	148	65.17	64.80	-144	14,310	-1.01%	大賣/鉅額交易
2019/03/14	10	64.10	0	0.00	64.30	10	14,582	0.07%
2019/03/13	10	65.20	0	0.00	65.70	10	14,874	0.07%
2019/03/12	3	67.00	13	67.07	66.00	-10	15,052	-0.07%
2019/03/11	1	65.70	0	0.00	65.90	1	15,288	0.01%
2019/03/08	80	65.85	1	66.90	65.10	79	15,954	0.50%
2019/03/07	20	67.55	0	0.00	67.90	20	16,140	0.12%
2019/03/06	1	70.70	0	0.00	70.30	1	16,581	0.01%
2019/03/05	10	70.10	0	0.00	70.60	10	17,126	0.06%
2019/03/04	20	70.75	0	0.00	70.50	20	17,429	0.11%
2019/02/26	50	71.00	41	72.33	72.60	9	17,810	0.05%
2019/02/25	41	68.94	1	69.80	69.80	40	17,952	0.22%
2019/02/22	1	71.50	0	0.00	70.10	1	18,343	0.01%
2019/02/20	4	72.90	104	73.00	71.10	-100	18,314	-0.55%	大賣/
2019/02/19	2	71.20	0	0.00	72.00	2	18,362	0.01%
2019/02/18	0	0.00	5	72.30	70.80	-5	18,472	-0.03%
2019/02/15	52	71.79	20	72.55	70.50	32	18,677	0.17%
2019/02/14	57	73.82	175	73.77	72.80	-118	18,739	-0.63%	大賣/鉅額交易
2019/02/13	3	69.70	168	71.27	74.30	-165	18,546	-0.89%	大賣/鉅額交易
2019/02/12	2	66.90	38	67.67	67.60	-36	18,191	-0.20%
2019/02/11	1	65.60	1	66.00	65.60	0	18,539	0.00%
2019/01/30	2	65.10	26	65.99	64.50	-24	18,765	-0.13%
2019/01/28	0	0.00	72	65.64	65.50	-72	18,875	-0.38%
2019/01/25	36	65.03	42	64.74	64.40	-6	19,217	-0.03%
2019/01/22	60	62.50	0	0.00	62.00	60	19,326	0.31%
2019/01/21	40	63.80	0	0.00	63.70	40	19,436	0.21%
2019/01/18	68	63.44	3	62.90	64.30	65	19,565	0.33%
2019/01/17	4	64.35	3	64.50	63.60	1	19,619	0.01%
2019/01/16	41	64.34	31	64.23	64.90	10	19,722	0.05%
2019/01/15	0	0.00	70	62.26	62.90	-70	19,591	-0.36%
2019/01/14	500	61.38	1	61.10	61.40	499	19,557	2.55%	大買/鉅額交易
2019/01/10	1	64.00	1	64.40	64.00	0	19,377	0.00%
2019/01/09	1	62.80	0	0.00	62.60	1	19,169	0.01%
2019/01/07	11	64.42	0	0.00	63.20	11	19,279	0.06%
2019/01/04	0	0.00	1	62.90	62.90	-1	19,258	-0.01%
2019/01/03	1	63.20	0	0.00	61.60	1	19,106	0.01%
2018/12/28	1	60.60	1	61.40	61.20	0	19,120	0.00%
2018/12/27	0	0.00	1	61.30	61.20	-1	19,189	-0.01%
2018/12/26	150	60.85	0	0.00	58.50	150	18,918	0.79%	大買/鉅額交易
2018/12/25	45	57.96	0	0.00	60.80	45	18,881	0.24%
2018/12/24	3	60.03	20	60.80	60.00	-17	18,659	-0.09%
2018/12/22	1	61.80	1	61.80	63.50	0	18,227	0.00%
2018/12/20	4	65.33	0	0.00	61.70	4	18,034	0.02%
2018/12/13	0	0.00	2	69.50	69.80	-2	17,965	-0.01%
2018/12/12	2	70.50	1	70.70	69.30	1	17,838	0.01%
2018/12/11	2	70.30	0	0.00	68.60	2	17,780	0.01%
2018/12/10	11	68.75	0	0.00	69.60	11	17,754	0.06%
2018/12/06	20	74.78	7	74.63	74.10	13	17,515	0.07%
2018/12/05	2	78.65	1	79.40	78.00	1	17,395	0.01%
2018/12/04	4	82.18	1	83.60	82.10	3	17,367	0.02%
2018/12/03	6	86.05	41	87.17	85.20	-35	17,253	-0.20%
2018/11/30	13	84.79	3	84.77	84.50	10	16,574	0.06%
2018/11/29	0	0.00	57	84.53	85.80	-57	16,135	-0.35%
2018/11/28	3	79.77	45	78.28	79.90	-42	15,623	-0.27%
2018/11/27	6	74.83	2	76.85	76.00	4	15,145	0.03%
2018/11/26	5	74.30	0	0.00	73.50	5	14,850	0.03%
2018/11/23	2	74.10	16	74.95	72.00	-14	14,732	-0.10%
2018/11/22	2	73.70	51	76.13	72.80	-49	14,384	-0.34%
2018/11/21	3	74.13	17	73.05	77.50	-14	13,991	-0.10%
2018/11/20	0	0.00	75	69.91	70.50	-75	13,555	-0.55%
2018/11/16	0	0.00	1	71.30	69.00	-1	13,591	-0.01%
2018/11/14	1	68.90	1	70.20	68.00	0	13,554	0.00%
2018/11/13	1	67.30	0	0.00	71.50	1	13,511	0.01%
2018/11/12	0	0.00	1	67.10	69.00	-1	13,388	-0.01%
2018/11/08	8	69.59	10	68.54	66.20	-2	13,209	-0.02%
2018/11/06	0	0.00	5	65.82	63.50	-5	12,780	-0.04%
2018/11/05	3	66.20	7	65.66	67.40	-4	12,809	-0.03%
2018/11/02	8	66.19	154	66.22	66.40	-146	12,814	-1.14%	大賣/鉅額交易
2018/11/01	6	61.48	5	63.10	63.30	1	12,502	0.01%
2018/10/31	0	0.00	1	57.60	57.60	-1	12,443	-0.01%
2018/10/30	1	52.50	0	0.00	52.40	1	12,483	0.01%
2018/10/29	3	49.05	0	0.00	51.80	3	12,405	0.02%
2018/10/26	2	50.90	1	51.60	47.10	1	12,467	0.01%
2018/10/25	2	51.20	2	52.30	50.40	0	12,546	0.00%
2018/10/24	0	0.00	1	57.30	56.00	-1	12,412	-0.01%
2018/10/17	3	65.20	0	0.00	65.20	3	11,952	0.03%
2018/10/16	1	66.30	0	0.00	64.00	1	11,921	0.01%
2018/10/09	0	0.00	70	68.79	70.50	-70	11,443	-0.61%
2018/10/05	3	73.27	2	72.80	70.00	1	11,098	0.01%
2018/10/04	0	0.00	1	74.50	75.80	-1	10,937	-0.01%
2018/10/02	1	79.10	1	79.70	78.50	0	10,874	0.00%
2018/09/27	4	79.00	4	77.20	77.30	0	11,181	0.00%
2018/09/26	2	77.60	2	77.00	79.50	0	11,262	0.00%
2018/09/25	12	80.72	10	80.58	78.10	2	11,179	0.02%
2018/09/21	23	79.41	25	78.29	81.50	-2	10,708	-0.02%
2018/09/20	16	74.66	14	74.97	74.60	2	10,431	0.02%
2018/09/19	4	75.60	5	76.42	74.30	-1	10,444	-0.01%
2018/09/17	6	74.80	5	74.00	74.70	1	10,570	0.01%
2018/09/14	20	67.70	0	0.00	72.10	20	10,320	0.19%
2018/09/12	0	0.00	1	64.00	64.40	-1	10,255	-0.01%
2018/09/11	1	71.20	2	68.60	69.50	-1	10,055	-0.01%
2018/09/10	2	74.25	1	73.00	69.50	1	9,872	0.01%
2018/09/04	1	82.90	1	83.80	84.40	0	10,053	0.00%
2018/09/03	0	0.00	1	84.30	83.80	-1	10,218	-0.01%
2018/08/31	10	86.50	0	0.00	88.00	10	10,583	0.09%
2018/08/30	57	89.24	2	88.70	87.50	55	10,763	0.51%
2018/08/29	40	87.16	0	0.00	87.40	40	11,085	0.36%
2018/08/28	25	87.98	19	88.44	87.40	6	11,507	0.05%
2018/08/27	15	87.90	16	86.98	88.20	-1	11,612	-0.01%
2018/08/23	4	86.60	4	86.25	85.20	0	12,123	0.00%
2018/08/22	45	84.18	0	0.00	87.30	45	12,328	0.37%
2018/08/21	42	85.50	2	85.80	86.60	40	12,292	0.33%
2018/08/17	20	91.55	0	0.00	90.20	20	12,304	0.16%
2018/08/15	40	90.40	1	90.00	90.30	39	12,514	0.31%
2018/08/14	40	89.33	0	0.00	91.50	40	12,602	0.32%
2018/08/13	41	89.59	3	90.30	88.40	38	12,638	0.30%
2018/08/10	88	94.47	0	0.00	93.00	88	12,649	0.70%
2018/08/09	21	96.74	1	97.70	96.10	20	12,911	0.15%
2018/08/08	56	96.48	7	97.10	95.60	49	13,595	0.36%
2018/08/07	2	100.25	135	102.19	102.50	-133	13,996	-0.95%	大賣/鉅額交易
2018/08/06	1	97.20	0	0.00	99.50	1	14,580	0.01%
2018/08/03	61	93.86	0	0.00	97.00	61	15,125	0.40%
2018/08/02	111	93.69	2	95.50	92.00	109	15,089	0.72%	大買/鉅額交易
2018/08/01	32	99.86	2	101.50	99.20	30	15,010	0.20%
2018/07/30	2	108.25	0	0.00	107.00	2	15,173	0.01%
2018/07/27	0	0.00	0	112.50	113.00	0	15,325	0.00%
2018/07/25	0	0.00	1	112.50	113.00	-1	15,812	-0.01%
2018/07/24	0	0.00	101	109.10	112.00	-101	15,928	-0.63%	大賣/鉅額交易
2018/07/23	2	107.50	0	0.00	108.00	2	16,091	0.01%
2018/07/20	3	117.83	203	115.64	115.00	-200	16,295	-1.23%	大賣/鉅額交易
2018/07/19	53	116.25	5	115.40	115.50	48	16,418	0.29%
2018/07/18	122	113.99	2	114.00	109.50	120	16,549	0.73%	大買/鉅額交易
2018/07/17	3	115.67	3	114.83	115.00	0	16,632	0.00%
2018/07/16	6	115.92	4	115.38	116.50	2	16,937	0.01%
2018/07/13	26	117.48	6	115.17	114.50	20	17,483	0.11%
2018/07/12	16	114.41	7	115.14	116.00	9	17,768	0.05%
2018/07/11	13	113.00	2	112.75	113.00	11	18,121	0.06%
2018/07/10	94	116.70	5	115.80	115.00	89	18,706	0.48%
2018/07/09	6	114.42	5	114.60	114.00	1	19,373	0.01%
2018/07/06	4	110.00	4	112.63	117.50	0	19,510	0.00%
2018/07/05	3	109.83	3	107.50	107.00	0	19,568	0.00%
2018/07/04	5	109.10	5	107.60	107.00	0	19,769	0.00%
2018/07/03	1	117.50	0	0.00	115.50	1	20,025	0.00%
2018/06/28	6	126.08	6	123.75	123.00	0	20,003	0.00%
2018/06/27	2	125.50	3	127.50	128.00	-1	20,283	0.00%
2018/06/26	4	127.88	6	128.42	125.00	-2	20,572	-0.01%
2018/06/25	1	122.50	2	125.75	127.00	-1	20,422	0.00%
2018/06/22	5	126.20	5	124.50	124.00	0	20,571	0.00%
2018/06/21	5	124.20	6	127.42	129.00	-1	20,592	0.00%
2018/06/20	5	121.40	5	123.00	123.00	0	20,819	0.00%
2018/06/19	6	125.58	6	124.75	124.00	0	21,083	0.00%
2018/06/15	8	127.81	8	127.94	128.00	0	21,343	0.00%
2018/06/14	8	125.25	9	127.06	127.50	-1	21,757	0.00%
2018/06/13	7	127.29	5	126.90	127.50	2	22,584	0.01%
2018/06/12	3	127.00	2	129.50	128.00	1	22,755	0.00%
2018/06/11	0	0.00	7	123.00	125.50	-7	22,574	-0.03%
2018/06/08	1	120.00	0	0.00	120.50	1	22,440	0.00%
2018/06/07	2	128.50	2	124.50	125.00	0	22,077	0.00%
2018/06/06	2	123.50	5	124.00	128.00	-3	22,058	-0.01%
2018/06/05	3	126.67	88	129.98	122.50	-85	21,956	-0.39%
2018/06/04	15	135.80	0	0.00	136.00	15	21,514	0.07%
2018/06/01	4	138.88	6	138.00	137.00	-2	21,474	-0.01%
2018/05/31	12	144.67	11	145.73	141.00	1	21,435	0.00%
2018/05/30	0	0.00	1	145.00	143.00	-1	20,992	0.00%
2018/05/29	1	143.50	1	146.50	143.00	0	20,769	0.00%
2018/05/28	4	143.50	4	143.25	142.00	0	20,607	0.00%
2018/05/25	1	139.50	0	0.00	140.00	1	20,488	0.00%
2018/05/23	1	137.00	13	139.35	137.00	-12	20,377	-0.06%
2018/05/22	1	137.00	4	139.88	136.50	-3	20,225	-0.01%
2018/05/21	1	140.00	10	139.50	141.00	-9	20,225	-0.04%
2018/05/18	4	138.00	0	0.00	139.00	4	20,217	0.02%
2018/05/17	1	137.00	2	140.50	136.50	-1	20,166	0.00%
2018/05/16	7	142.50	7	148.50	141.50	0	20,054	0.00%
2018/05/15	9	142.72	1	143.00	141.00	8	19,651	0.04%
2018/05/14	2	145.01	1	149.50	151.00	1	19,438	0.01%
2018/05/11	4	139.75	4	140.50	137.50	0	18,840	0.00%
2018/05/10	0	0.00	1	135.50	135.50	-1	18,366	-0.01%
2018/05/08	1	132.50	0	0.00	132.00	1	18,633	0.01%
2018/05/07	0	0.00	17	131.03	131.00	-17	18,638	-0.09%
2018/05/04	5	126.50	0	0.00	127.00	5	18,647	0.03%
2018/05/03	1	131.00	16	133.88	130.50	-15	19,036	-0.08%
2018/05/02	0	0.00	20	134.13	134.50	-20	19,101	-0.10%
2018/04/30	0	0.00	20	130.50	129.00	-20	19,276	-0.10%
2018/04/27	0	0.00	16	132.97	131.00	-16	19,738	-0.08%
2018/04/26	0	0.00	3	128.83	128.50	-3	20,196	-0.01%
2018/04/25	0	0.00	1	120.50	124.00	-1	20,437	0.00%
2018/04/24	1	119.50	0	0.00	120.50	1	20,453	0.00%
2018/04/23	1	135.00	0	0.00	128.00	1	20,274	0.00%
2018/04/19	3	137.67	43	136.94	138.50	-40	19,928	-0.20%
2018/04/18	3	133.00	3	131.33	133.00	0	19,375	0.00%
2018/04/17	6	129.08	13	134.92	127.50	-7	19,068	-0.04%
2018/04/16	2	131.75	101	133.76	139.00	-99	18,751	-0.53%	大賣/
2018/04/13	14	125.68	24	125.48	130.00	-10	18,183	-0.05%
2018/04/12	3	120.17	23	118.39	120.00	-20	17,461	-0.11%
2018/04/11	9	119.67	31	119.02	116.50	-22	17,297	-0.13%
2018/04/10	4	117.50	0	0.00	115.50	4	17,082	0.02%
2018/04/09	5	112.00	2	110.50	115.50	3	17,027	0.02%
2018/04/02	1	106.50	0	0.00	105.00	1	16,475	0.01%
2018/03/31	2	105.75	0	0.00	106.50	2	16,428	0.01%
2018/03/30	0	0.00	2	110.25	107.50	-2	16,426	-0.01%
2018/03/29	0	0.00	201	107.45	107.50	-201	16,147	-1.24%	大賣/鉅額交易
2018/03/27	0	0.00	2	103.25	104.50	-2	15,543	-0.01%
2018/03/23	43	99.82	10	100.00	99.10	33	15,300	0.22%
2018/03/22	1	108.50	1	111.00	105.50	0	14,998	0.00%
2018/03/21	2	107.25	3	108.17	107.00	-1	14,641	-0.01%
2018/03/20	3	109.67	60	106.00	111.00	-57	14,362	-0.40%
2018/03/19	0	0.00	1	106.00	105.50	-1	13,950	-0.01%
2018/03/16	201	99.31	1	99.20	98.80	200	13,064	1.53%	大買/鉅額交易
2018/03/14	0	0.00	4	95.68	95.80	-4	12,853	-0.03%
2018/03/09	3	95.50	3	95.73	95.60	0	12,930	0.00%
2018/03/06	1	90.70	2	90.95	91.50	-1	13,000	-0.01%
2018/03/01	1	88.80	0	0.00	89.10	1	13,126	0.01%
2018/02/23	1	92.50	30	95.27	92.30	-29	13,170	-0.22%
2018/02/22	1	93.80	10	94.00	93.60	-9	13,360	-0.07%
2018/02/21	100	92.48	5	92.78	93.80	95	13,935	0.68%
2018/02/12	1	89.10	0	0.00	88.00	1	13,860	0.01%
2018/02/09	1	87.70	0	0.00	89.00	1	13,859	0.01%
2018/02/08	26	94.43	0	0.00	93.70	26	13,774	0.19%
2018/02/07	7	98.79	7	99.63	96.10	0	13,596	0.00%
2018/02/06	22	92.89	151	95.87	92.50	-129	13,462	-0.96%	大賣/鉅額交易
2018/02/05	1	95.90	50	97.70	101.50	-49	13,530	-0.36%
2018/02/01	0	0.00	1	106.50	102.00	-1	13,956	-0.01%
2018/01/30	0	0.00	51	99.72	100.50	-51	13,742	-0.37%
2018/01/26	2	98.80	1	105.50	94.40	1	13,519	0.01%
2018/01/25	0	0.00	27	98.83	100.00	-27	13,241	-0.20%
2018/01/24	61	99.15	1	98.70	99.00	60	13,005	0.46%
2018/01/23	12	96.93	7	97.83	97.50	5	12,675	0.04%
2018/01/22	0	0.00	80	92.91	97.60	-80	12,323	-0.65%
2018/01/19	85	87.78	1	87.10	88.80	84	12,166	0.69%
2018/01/18	0	0.00	1	83.10	83.70	-1	11,858	-0.01%
2018/01/16	1	81.70	2	82.20	81.50	-1	12,388	-0.01%
2018/01/12	2	80.80	0	0.00	80.00	2	13,230	0.02%
2018/01/09	1	81.50	2	81.95	81.50	-1	14,253	-0.01%
2018/01/08	2	81.20	0	0.00	81.20	2	14,810	0.01%
2018/01/05	0	0.00	2	82.10	81.70	-2	15,666	-0.01%
2018/01/03	2	78.80	4	79.65	81.60	-2	16,207	-0.01%