臻鼎-KY (4958)-凱基-士林券商分點個股進出

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

臻鼎-KY

(4958)

可現股當沖

股價
118.0
漲跌
▲1.0
漲幅
+0.85%
成交量
3,159張
產業
上市電子零組件類股
1045人加入追蹤

立即追蹤
本地時間:14:30

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

臻鼎-KY (4958)籌碼相關－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/11/21	1	117.00	1.2	117.50	118.00	-0.2	7,714	0.00%
2024/11/20	2	118.00	0	0.00	117.00	2	7,832	0.03%
2024/11/19	0	0.00	1	117.00	117.50	-1	7,824	-0.01%
2024/11/15	1	118.00	0	0.00	118.00	1	7,927	0.01%
2024/11/13	2	118.00	0	0.00	120.00	2	8,119	0.02%
2024/11/11	114	119.70	67	119.54	120.50	47	8,311	0.57%	大買/
2024/11/08	1.1	117.00	3	116.33	117.50	-2	8,194	-0.02%
2024/11/07	3	112.33	5	113.00	113.00	-2	8,131	-0.02%
2024/11/06	1.1	108.50	0	0.00	108.50	1.1	8,251	0.01%
2024/11/01	5.1	109.99	11	109.50	109.50	-5.9	8,885	-0.07%
2024/10/29	1	111.50	0	0.00	111.50	1	8,916	0.01%
2024/10/28	1	114.00	0	0.00	113.50	1	9,019	0.01%
2024/10/25	1	114.50	0	0.00	114.50	1	9,057	0.01%
2024/10/24	1	116.00	0	0.00	115.50	1	9,197	0.01%
2024/10/21	0	116.50	4	115.13	116.50	-4	9,509	-0.04%
2024/10/18	2	112.00	1	113.00	112.00	1	9,603	0.01%
2024/10/17	0	0.00	2	114.50	113.50	-2	9,943	-0.02%
2024/10/16	3	112.50	0	0.00	113.50	3	10,447	0.03%
2024/10/15	0	0.00	4.6	115.28	115.00	-4.6	10,515	-0.04%
2024/10/14	0	0.00	6	113.75	114.00	-6	10,675	-0.06%
2024/10/11	3.1	112.16	0	0.00	112.50	3.1	10,998	0.03%
2024/10/09	1	114.00	2	116.75	114.00	-1	11,569	-0.01%
2024/10/08	3.1	113.02	10	114.00	113.50	-6.9	12,068	-0.06%
2024/10/07	13.1	111.93	0.5	113.15	113.50	12.6	12,327	0.10%
2024/10/04	0.2	113.00	0	0.00	111.50	0.2	12,703	0.00%
2024/10/01	1	112.00	0	0.00	113.00	1	12,983	0.01%
2024/09/26	1.2	116.02	3	116.50	114.00	-1.9	14,145	-0.01%
2024/09/25	0	0.00	2	116.25	115.50	-2	14,315	-0.01%
2024/09/24	0.1	116.00	0	0.00	114.50	0.1	14,530	0.00%
2024/09/23	1	115.50	0	0.00	115.50	1	14,593	0.01%
2024/09/20	1	114.50	1	118.00	115.00	0	14,639	0.00%
2024/09/19	0.1	117.00	0	116.00	116.00	0.1	14,570	0.00%
2024/09/18	20.1	113.93	1	116.50	113.50	19.1	14,565	0.13%
2024/09/16	1	119.01	0	0.00	119.00	1	14,485	0.01%
2024/09/12	3	117.17	2	118.25	118.00	1	15,088	0.01%
2024/09/10	7.1	117.28	1	116.50	116.50	6.1	15,184	0.04%
2024/09/09	1	121.51	3	122.00	122.00	-2	14,912	-0.01%
2024/09/05	7	126.50	6	124.50	124.50	1	14,993	0.01%
2024/09/04	7.1	126.72	1	127.00	126.00	6.1	15,021	0.04%
2024/09/03	3.2	134.56	4	134.88	132.50	-0.8	14,979	-0.01%
2024/08/30	4	136.75	1	139.00	135.50	3	15,153	0.02%
2024/08/29	5.3	134.38	3	133.67	137.50	2.3	15,092	0.02%
2024/08/28	3	127.83	5	128.90	128.50	-2	14,836	-0.01%
2024/08/27	2	126.50	0	0.00	126.50	2	14,908	0.01%
2024/08/26	1	130.50	2	129.00	127.50	-1	15,061	-0.01%
2024/08/22	11	126.45	11	126.91	126.50	0	14,862	0.00%
2024/08/20	0	0.00	4	127.00	125.00	-4	14,751	-0.03%
2024/08/19	0	0.00	1	123.00	123.50	-1	14,705	-0.01%
2024/08/16	1	121.50	3	122.17	121.50	-2	14,673	-0.01%
2024/08/15	4	120.13	1	123.00	119.00	3	14,592	0.02%
2024/08/14	12.1	122.63	2.3	126.83	122.00	9.8	14,391	0.07%
2024/08/13	2	127.00	0	0.00	127.50	2	14,110	0.01%
2024/08/12	3.1	127.89	3	129.17	129.00	0.1	14,054	0.00%
2024/08/09	0	0.00	4	126.75	127.00	-4	14,019	-0.03%
2024/08/08	4	121.50	1	122.00	121.50	3	13,981	0.02%
2024/08/07	4	127.25	2	126.75	128.50	2	13,860	0.01%
2024/08/06	5	124.30	4	126.25	123.00	1	13,763	0.01%
2024/08/05	1	126.00	1	126.50	123.50	0	13,563	0.00%
2024/08/02	1	135.50	2	136.50	134.00	-1	13,368	-0.01%
2024/08/01	3	138.67	3	139.33	139.00	0	13,349	0.00%
2024/07/31	2	136.75	1	139.00	136.50	1	13,284	0.01%
2024/07/29	1	139.00	0	0.00	135.50	1	13,077	0.01%
2024/07/26	2	137.00	3	135.67	138.00	-1	12,916	-0.01%
2024/07/23	2.2	137.45	0	0.00	136.50	2.2	12,740	0.02%
2024/07/22	2	134.75	5	137.00	136.00	-3	12,653	-0.02%
2024/07/19	2	140.25	1	143.00	140.00	1	12,543	0.01%
2024/07/18	346	143.53	2	146.00	145.00	344	12,363	2.78%	大買/鉅額交易
2024/07/17	2	155.75	8.1	155.98	154.00	-6.1	11,967	-0.05%
2024/07/16	2	147.75	2	147.00	149.00	0	11,519	0.00%
2024/07/15	0	0.00	6	146.00	147.50	-6	11,493	-0.05%
2024/07/12	6	152.50	0	0.00	150.50	6	11,351	0.05%
2024/07/11	7	155.14	4	157.75	153.00	3	11,116	0.03%
2024/07/10	7	146.29	348.1	147.05	148.50	-341.1	10,487	-3.25%	大賣/鉅額交易
2024/07/09	2	143.50	3	144.00	142.00	-1	10,007	-0.01%
2024/07/08	4	143.88	2	141.00	140.50	2	9,725	0.02%
2024/07/04	2	134.50	7.2	137.51	139.00	-5.2	9,306	-0.06%
2024/07/03	0	0.00	3.1	132.45	132.00	-3.1	8,949	-0.03%
2024/07/01	2	126.50	0	0.00	127.00	2	8,739	0.02%
2024/06/28	1	129.00	0	0.00	129.50	1	9,086	0.01%
2024/06/27	0	0.00	2	129.00	129.50	-2	9,250	-0.02%
2024/06/25	0.1	124.50	0	0.00	126.00	0.1	9,920	0.00%
2024/06/24	0.1	126.00	1	127.50	126.00	-0.9	9,930	-0.01%
2024/06/21	2	127.50	1	128.00	127.00	1	9,896	0.01%
2024/06/20	2.2	131.91	5.2	132.95	132.00	-3	9,830	-0.03%
2024/06/19	2	133.88	3	135.33	132.50	-1	9,762	-0.01%
2024/06/18	3	125.00	9.1	127.79	130.00	-6.1	9,408	-0.06%
2024/06/14	0	0.00	1	121.00	121.00	-1	9,347	-0.01%
2024/06/06	1.1	114.71	20	112.00	113.50	-18.9	9,601	-0.20%
2024/06/03	0	0.00	1	122.00	121.50	-1	9,233	-0.01%
2024/05/30	1	125.00	1.4	123.57	124.50	-0.4	9,048	0.00%
2024/05/27	0	0.00	1	121.00	121.00	-1	8,855	-0.01%
2024/05/23	0	0.00	11	118.50	118.50	-11	8,783	-0.13%
2024/05/15	0	0.00	1	121.00	118.50	-1	8,558	-0.01%
2024/05/13	0	0.00	0.1	121.50	122.00	-0.1	8,375	0.00%
2024/05/10	1	120.00	0	0.00	120.00	1	8,310	0.01%
2024/05/08	0.1	118.00	0	0.00	120.00	0.1	8,160	0.00%
2024/05/03	1	115.50	0	0.00	115.50	1	7,960	0.01%
2024/04/29	5	116.50	0	0.00	116.50	5	7,887	0.06%
2024/04/26	1	114.50	1	115.50	114.00	0	7,865	0.00%
2024/04/25	2	115.50	0	0.00	114.50	2	7,871	0.03%
2024/04/22	0	0.00	1	114.50	113.00	-1	7,861	-0.01%
2024/04/19	1	111.00	0	0.00	112.00	1	7,771	0.01%
2024/04/17	0	0.00	33	114.50	113.50	-33	7,572	-0.44%
2024/04/16	34	112.66	1	115.00	112.50	33	7,462	0.44%
2024/04/15	1	115.00	0	0.00	115.50	1	7,425	0.01%
2024/04/12	2	117.00	2	118.25	117.50	0	7,300	0.00%
2024/04/11	2	117.75	1.1	118.45	117.50	0.9	7,228	0.01%
2024/04/10	2	119.75	0	0.00	119.00	2	7,158	0.03%
2024/04/09	6	122.42	1	124.00	123.50	5	6,937	0.07%
2024/04/08	2	125.00	0	0.00	125.50	2	6,753	0.03%
2024/04/03	2	131.25	6	131.67	129.50	-4	6,495	-0.06%
2024/04/02	0	0.00	4.9	131.19	132.00	-4.9	6,231	-0.08%
2024/04/01	1	128.50	3	130.36	126.50	-2	5,618	-0.04%
2024/03/29	1	124.00	0	0.00	125.00	1	5,180	0.02%
2024/03/28	0	0.00	9.6	121.88	125.00	-9.6	4,894	-0.20%
2024/03/27	0	0.00	1	113.50	115.50	-1	4,312	-0.02%
2024/03/22	0	0.00	8	115.13	115.00	-8	4,250	-0.19%
2024/03/21	12	112.04	10	111.00	113.00	2	4,138	0.05%
2024/03/20	1	109.00	2	111.00	111.00	-1	4,063	-0.02%
2024/03/19	0	0.00	1	108.50	107.50	-1	3,883	-0.03%
2024/03/15	1	107.00	1	108.00	106.50	0	3,816	0.00%
2024/03/14	2	106.25	3	106.50	106.00	-1	3,665	-0.03%
2024/03/13	10	107.70	11.1	108.68	108.00	-1.1	3,525	-0.03%
2024/03/12	0	0.00	2	101.00	104.00	-2	3,237	-0.06%
2024/03/07	0	0.00	4	100.00	100.50	-4	3,154	-0.13%
2024/03/06	0	0.00	1	100.50	100.50	-1	3,141	-0.03%
2024/03/05	5	100.70	0	0.00	101.50	5	3,161	0.16%
2024/02/21	1	99.00	0	0.00	99.20	1	3,282	0.03%
2024/02/16	2	98.15	0	0.00	98.00	2	3,241	0.06%
2024/02/05	1	98.10	0	0.00	98.50	1	3,221	0.03%
2024/02/02	1	99.50	0	0.00	99.40	1	3,208	0.03%
2024/01/30	0	0.00	1	101.50	101.50	-1	3,228	-0.03%
2024/01/29	1	101.00	0	0.00	101.50	1	3,251	0.03%
2024/01/19	2	99.40	0	0.00	102.00	2	3,262	0.06%
2024/01/18	2.1	99.05	0	0.00	99.80	2.1	3,256	0.06%
2024/01/17	0.1	101.50	0	0.00	101.50	0.1	3,206	0.00%
2024/01/16	1	103.00	0	0.00	103.00	1	3,188	0.03%
2024/01/12	335	103.00	0	0.00	102.00	335	3,172	10.56%	大買/鉅額交易
2024/01/10	0	103.50	0	0.00	103.00	0	3,203	0.00%
2024/01/09	0	105.00	0	0.00	106.50	0	3,190	0.00%
2024/01/08	0	0.00	2	110.00	109.00	-2	3,130	-0.06%
2024/01/03	0	0.00	0.8	109.00	108.50	-0.8	3,064	-0.03%
2023/12/28	0	0.00	3	109.50	109.50	-3	2,961	-0.10%
2023/12/27	0	107.50	0	0.00	108.50	0	2,903	0.00%
2023/12/26	0.4	107.38	0	0.00	108.00	0.4	2,869	0.01%
2023/12/25	2	107.00	0.7	107.00	108.00	1.4	2,853	0.05%
2023/12/20	2	109.00	0	0.00	107.00	2	2,736	0.07%
2023/12/13	0.1	106.00	1	107.50	106.00	-1	2,614	-0.04%
2023/12/12	0	0.00	333	105.00	106.50	-333	2,649	-12.57%	大賣/鉅額交易
2023/12/11	0	0.00	1	104.50	104.50	-1	2,633	-0.04%
2023/12/08	2	102.50	0	0.00	103.00	2	2,622	0.08%
2023/11/29	338	103.50	0	0.00	104.50	338	2,624	12.88%	大買/鉅額交易
2023/11/21	335	102.49	0	0.00	104.00	335	2,510	13.34%	大買/鉅額交易
2023/11/16	0	0.00	329	103.50	103.50	-329	2,417	-13.61%	大賣/鉅額交易
2023/11/08	0	0.00	1	103.50	103.00	-1	2,480	-0.04%
2023/11/07	1	100.50	0	0.00	101.50	1	2,506	0.04%
2023/11/06	1	101.00	0	0.00	102.50	1	2,661	0.04%
2023/11/03	1	98.90	0	0.00	99.60	1	2,625	0.04%
2023/11/02	0.1	99.30	2	100.50	101.00	-2	2,615	-0.07%
2023/10/25	1	98.80	1	98.90	99.00	0	2,612	0.00%
2023/10/24	2	94.85	0	0.00	96.40	2	2,591	0.08%
2023/10/23	0.3	95.62	0	0.00	95.20	0.3	2,581	0.01%
2023/10/16	0	0.00	1	100.50	102.00	-1	2,638	-0.04%
2023/09/28	1	98.50	0	0.00	98.40	1	2,700	0.04%
2023/09/21	2	97.90	0	0.00	97.70	2	2,749	0.07%
2023/09/13	0	0.00	1	99.10	98.80	-1	2,812	-0.04%
2023/09/12	0.1	98.60	0	0.00	98.60	0.1	2,858	0.00%
2023/09/11	0	0.00	2	96.80	96.50	-2	2,857	-0.07%
2023/09/08	2	96.20	0.1	96.40	96.50	1.9	2,864	0.07%
2023/09/06	0	0.00	5	98.40	99.00	-5	2,849	-0.18%
2023/08/31	1	97.10	0	0.00	96.70	1	2,895	0.03%
2023/08/29	5	95.42	0	0.00	95.10	5	2,961	0.17%
2023/08/11	0.1	96.50	0	0.00	96.00	0.1	3,207	0.00%
2023/08/04	1	104.50	0	0.00	104.50	1	3,260	0.03%
2023/07/28	0	0.00	1	105.00	105.50	-1	3,242	-0.03%
2023/07/27	1.1	104.95	0	0.00	105.00	1.1	3,242	0.03%
2023/07/25	0	0.00	3	105.83	106.50	-3	3,276	-0.09%
2023/07/21	2	104.75	11	104.50	104.50	-9	3,306	-0.27%
2023/07/20	0	0.00	11	105.50	105.50	-11	3,322	-0.33%
2023/07/14	1	105.50	0	0.00	106.00	1	3,297	0.03%
2023/07/13	2	105.50	0	0.00	105.00	2	3,280	0.06%
2023/07/10	0	0.00	6	105.00	105.00	-6	3,348	-0.18%
2023/07/06	11	105.00	0	0.00	105.00	11	3,375	0.33%
2023/07/05	11	106.50	0	0.00	106.50	11	3,380	0.33%
2023/06/29	3.2	105.16	0	0.00	104.50	3.2	3,496	0.09%
2023/06/28	1	105.50	0	0.00	105.50	1	3,482	0.03%
2023/06/26	2	109.00	0	0.00	109.00	2	3,484	0.06%
2023/06/21	6	106.00	0	0.00	106.50	6	3,468	0.17%
2023/06/15	1	107.50	0	0.00	107.50	1	3,440	0.03%
2023/06/12	0.1	107.00	0	0.00	107.50	0.1	3,679	0.00%
2023/06/07	0.1	109.00	0	0.00	109.50	0.1	3,974	0.00%
2023/06/06	1.1	108.52	0	0.00	108.50	1.1	4,037	0.03%
2023/06/05	1.2	108.56	0	0.00	108.50	1.2	4,089	0.03%
2023/06/02	5.1	114.50	0	0.00	114.50	5.1	4,132	0.12%
2023/05/31	0.2	115.50	1	116.00	116.00	-0.8	4,098	-0.02%
2023/05/25	0	0.00	1	114.00	113.50	-1	4,071	-0.02%
2023/05/23	1	111.50	0	0.00	112.00	1	4,036	0.02%
2023/05/22	0	0.00	1	113.50	113.50	-1	3,994	-0.03%
2023/05/19	0	0.00	1	111.50	113.00	-1	3,976	-0.03%
2023/05/16	0	0.00	2	107.75	107.50	-2	3,892	-0.05%
2023/05/15	2	104.75	0	0.00	105.00	2	3,863	0.05%
2023/05/12	315	105.50	0	0.00	105.00	315	3,857	8.17%	大買/鉅額交易
2023/05/11	2.1	105.52	0	0.00	106.00	2.1	3,814	0.06%
2023/05/09	0	0.00	2.4	115.00	115.00	-2.4	3,694	-0.06%
2023/05/08	6	116.00	1	115.50	115.50	5	3,669	0.14%
2023/05/03	0	0.00	305	112.50	112.50	-305	3,683	-8.28%	大賣/鉅額交易
2023/04/28	0	0.00	20	112.50	111.50	-20	3,754	-0.53%
2023/04/27	0.1	111.00	0	0.00	111.00	0.1	3,742	0.00%
2023/04/25	5	111.50	0	0.00	109.00	5	3,660	0.14%
2023/04/24	0.1	111.00	0	0.00	110.50	0.1	3,622	0.00%
2023/04/21	15	111.83	3	111.67	111.00	12	3,591	0.33%
2023/04/17	0.1	112.50	1	113.00	113.00	-0.9	3,729	-0.02%
2023/04/11	0	0.00	1	112.50	113.50	-1	3,728	-0.03%
2023/04/10	10.1	112.00	1	111.50	111.50	9.1	3,751	0.24%
2023/03/31	10.1	114.49	0	0.00	114.00	10.1	3,727	0.27%
2023/03/29	0	0.00	1	112.00	112.00	-1	3,928	-0.03%
2023/03/28	1	110.50	1	111.00	111.00	0	4,094	0.00%
2023/03/27	2	111.75	0	0.00	112.00	2	4,225	0.05%
2023/03/24	0	0.00	1	110.00	110.50	-1	4,365	-0.02%
2023/03/23	1	109.00	0	0.00	109.50	1	4,328	0.02%
2023/03/21	6	107.92	0	0.00	108.00	6	4,374	0.14%
2023/03/17	1	108.00	1	109.00	109.00	0	4,364	0.00%
2023/03/16	2	107.25	0	0.00	107.50	2	4,400	0.05%
2023/03/15	2	108.25	1	108.50	107.50	1	4,430	0.02%
2023/03/14	5	110.00	1	108.50	108.50	4	4,464	0.09%
2023/03/07	0	0.00	1	118.00	117.50	-1	4,285	-0.02%
2023/03/06	1	114.50	0	0.00	115.00	1	4,197	0.02%
2023/02/23	0	0.00	1	114.50	114.00	-1	4,128	-0.02%
2023/02/16	1	114.00	1	114.00	114.00	0	4,416	0.00%
2023/02/01	0	0.00	1	111.50	111.50	-1	4,822	-0.02%
2023/01/31	1	110.00	0	0.00	110.00	1	4,886	0.02%
2023/01/30	2	109.50	0	0.00	109.00	2	4,915	0.04%
2023/01/16	3	106.50	0	0.00	106.50	3	4,931	0.06%
2023/01/10	302	107.00	0	0.00	108.00	302	5,114	5.91%	大買/鉅額交易
2023/01/09	0	0.00	1	106.00	107.50	-1	5,124	-0.02%
2023/01/06	1	104.50	2	105.50	104.50	-1	5,115	-0.02%
2023/01/05	1	104.00	0	0.00	103.50	1	5,148	0.02%
2023/01/03	0	0.00	2	107.50	107.00	-2	5,118	-0.04%
2022/12/30	1	106.00	0	0.00	105.00	1	5,090	0.02%
2022/12/29	3	104.00	1	105.00	105.00	2	5,117	0.04%
2022/12/28	0	0.00	4	105.13	105.00	-4	5,119	-0.08%
2022/12/27	1	107.00	0	0.00	107.00	1	5,096	0.02%
2022/12/26	1	106.00	0	0.00	107.00	1	5,137	0.02%
2022/12/21	2	109.25	1	109.00	109.00	1	5,182	0.02%
2022/12/20	1	109.50	0	0.00	110.00	1	5,046	0.02%
2022/12/14	1	116.50	4	115.38	116.50	-3	4,660	-0.06%
2022/12/13	2	114.50	0	0.00	112.50	2	4,634	0.04%
2022/12/12	1	115.50	0	0.00	116.00	1	4,580	0.02%
2022/12/09	1	116.50	3	117.17	116.00	-2	4,598	-0.04%
2022/12/08	3	115.50	1	115.50	117.00	2	4,574	0.04%
2022/12/07	5	125.40	2	123.00	122.50	3	4,475	0.07%
2022/12/06	1	126.00	6	127.25	127.00	-5	4,408	-0.11%
2022/12/05	0	0.00	1.1	126.00	125.50	-1.1	4,303	-0.03%
2022/12/02	0	0.00	2	121.00	122.50	-2	4,187	-0.05%
2022/11/24	0	0.00	1	119.00	119.00	-1	4,265	-0.02%
2022/11/23	0	0.00	1	119.00	119.50	-1	4,284	-0.02%
2022/11/16	0	0.00	6.1	119.83	120.00	-6.1	4,351	-0.14%
2022/11/15	0	0.00	2	118.50	119.00	-2	4,269	-0.05%
2022/11/14	0	0.00	5.1	117.39	118.00	-5.1	4,215	-0.12%
2022/11/11	0	0.00	2	115.00	116.00	-2	4,172	-0.05%
2022/11/09	0	0.00	9	113.94	114.00	-9	4,099	-0.22%
2022/11/08	1	113.50	2	114.00	113.50	-1	4,113	-0.02%
2022/11/04	1	113.00	297	112.01	113.00	-296	4,186	-7.07%	大賣/鉅額交易
2022/11/03	8	111.00	1	110.50	111.50	7	4,298	0.16%
2022/11/02	5	111.00	1	110.50	111.00	4	4,292	0.09%
2022/11/01	1	108.00	1	106.50	108.00	0	4,304	0.00%
2022/09/28	1	109.00	0	0.00	103.50	1	4,619	0.02%
2022/09/26	1	112.00	0	0.00	109.00	1	4,591	0.02%
2022/09/21	294	113.50	0	0.00	114.50	294	4,797	6.13%	大買/鉅額交易
2022/09/20	0	0.00	3	115.50	116.00	-3	4,844	-0.06%
2022/09/15	0	0.00	2	117.25	117.00	-2	4,839	-0.04%
2022/09/12	0	0.00	285	116.00	116.00	-285	4,921	-5.79%	大賣/鉅額交易
2022/09/08	0	0.00	5	113.50	114.00	-5	4,992	-0.10%
2022/09/07	1	113.00	0	0.00	112.50	1	5,051	0.02%
2022/09/06	0	0.00	1	112.00	113.50	-1	5,064	-0.02%
2022/09/05	1	109.50	0	0.00	109.50	1	5,020	0.02%
2022/09/02	290	110.50	0	0.00	109.00	290	5,027	5.77%	大買/鉅額交易
2022/08/29	1	109.50	0	0.00	111.00	1	5,017	0.02%
2022/08/26	1	114.00	0	0.00	114.00	1	5,084	0.02%
2022/08/25	1	114.00	0	0.00	114.00	1	5,206	0.02%
2022/08/23	1	115.00	0	0.00	115.00	1	5,538	0.02%
2022/08/18	1	115.50	0	0.00	116.50	1	6,162	0.02%
2022/08/16	0	0.00	286	118.00	118.50	-286	6,271	-4.56%	大賣/鉅額交易
2022/08/12	0	0.00	1	115.50	117.00	-1	6,214	-0.02%
2022/08/11	14	118.86	1	119.00	118.00	13	6,179	0.21%
2022/08/10	3	117.17	15	117.93	118.00	-12	6,048	-0.20%
2022/08/08	0	0.00	5	115.10	115.50	-5	5,897	-0.08%
2022/08/05	1	114.00	0	113.50	113.50	1	5,889	0.02%
2022/08/04	1	112.00	2	111.25	111.50	-1	5,911	-0.02%
2022/08/02	10	111.00	0	0.00	111.00	10	5,903	0.17%
2022/08/01	1	114.50	14	114.00	113.50	-13	5,881	-0.22%
2022/07/29	0	0.00	1	113.00	113.00	-1	5,877	-0.02%
2022/07/26	10	111.00	0	0.00	111.00	10	5,845	0.17%
2022/07/25	2	112.50	1	113.00	112.50	1	5,852	0.02%
2022/07/22	0	0.00	1	113.00	112.50	-1	5,834	-0.02%
2022/07/21	3	111.83	5.4	112.54	113.50	-2.4	5,817	-0.04%
2022/07/20	1	109.00	12	109.17	109.00	-11	5,704	-0.19%
2022/07/19	0	0.00	1	103.00	104.00	-1	5,614	-0.02%
2022/07/18	3	105.00	0	0.00	104.00	3	5,620	0.05%
2022/07/15	1	98.30	6	100.08	100.50	-5	5,599	-0.09%
2022/07/14	0	0.00	1	95.80	96.30	-1	5,579	-0.02%
2022/07/13	1	94.80	2	95.80	94.50	-1	5,577	-0.02%
2022/07/08	1	96.00	0	0.00	96.00	1	5,669	0.02%
2022/07/07	0	0.00	1	96.00	96.00	-1	5,676	-0.02%
2022/07/06	1	93.80	1	93.20	92.30	0	5,694	0.00%
2022/07/05	6	97.93	0	0.00	96.30	6	5,711	0.11%
2022/07/04	0	0.00	1	98.30	97.60	-1	5,739	-0.02%
2022/07/01	3	97.83	5	96.04	95.80	-2	5,865	-0.03%
2022/06/30	2	102.50	0	0.00	103.00	2	5,777	0.03%
2022/06/29	1	104.50	1	105.50	106.50	0	5,744	0.00%
2022/06/24	1	101.50	1	103.50	102.00	0	5,788	0.00%
2022/06/23	5	104.00	7	102.07	101.50	-2	5,909	-0.03%
2022/06/22	3	102.67	0	0.00	102.00	3	5,983	0.05%
2022/06/21	1	105.50	1	105.00	106.00	0	5,999	0.00%
2022/06/17	6	109.08	0	0.00	111.00	6	6,100	0.10%
2022/06/16	276	111.50	12	112.83	111.00	264	6,177	4.27%	大買/鉅額交易
2022/06/15	0	0.00	1	116.00	114.00	-1	6,338	-0.02%
2022/06/13	2.2	114.27	0	0.00	114.50	2.2	6,525	0.03%
2022/06/08	1	117.50	0	0.00	118.00	1	6,448	0.02%
2022/06/07	1	118.50	1	117.50	118.00	0	6,428	0.00%
2022/06/02	2.1	116.26	16	117.34	116.00	-13.9	6,235	-0.22%
2022/06/01	16.1	119.09	1	118.50	119.00	15.1	6,125	0.25%
2022/05/31	0	0.00	6	121.17	121.00	-6	5,982	-0.10%
2022/05/30	1	119.00	19	119.45	118.50	-18	5,703	-0.32%
2022/05/27	6	114.75	0	0.00	114.50	6	5,320	0.11%
2022/05/26	1	115.50	16	115.94	115.50	-15	5,226	-0.29%
2022/05/25	0	0.00	2	112.25	113.00	-2	5,015	-0.04%
2022/05/24	0	0.00	258.1	111.00	111.00	-258.1	4,933	-5.23%	大賣/鉅額交易
2022/05/23	0	0.00	10	109.50	109.00	-10	4,840	-0.21%
2022/05/20	1	108.00	0	0.00	108.50	1	4,829	0.02%
2022/05/19	0	0.00	10	108.00	108.50	-10	4,793	-0.21%
2022/05/13	0	0.00	1	105.00	105.50	-1	4,689	-0.02%
2022/05/11	1	100.50	0	0.00	101.00	1	4,637	0.02%
2022/05/06	1	105.00	2	107.25	108.00	-1	4,622	-0.02%
2022/05/05	0	0.00	1	110.50	108.00	-1	4,614	-0.02%
2022/05/04	0	0.00	1.1	108.50	108.50	-1.1	4,594	-0.02%
2022/05/03	0	0.00	3	107.00	107.00	-3	4,591	-0.07%
2022/04/29	0	0.00	1	106.00	106.00	-1	4,597	-0.02%
2022/04/28	0.1	104.37	0	0.00	105.00	0.1	4,610	0.00%
2022/04/27	2	102.25	2	105.00	105.00	0	4,608	0.00%
2022/04/26	0.1	105.00	0	0.00	105.50	0.1	4,559	0.00%
2022/04/25	12	106.33	0	0.00	104.50	12	4,490	0.27%
2022/04/22	1	110.50	2	110.50	110.50	-1	4,376	-0.02%
2022/04/21	0	0.00	7.2	110.93	111.50	-7.2	4,330	-0.17%
2022/04/20	1.2	108.83	10	108.85	109.50	-8.8	4,225	-0.21%
2022/04/18	3	104.33	0	0.00	105.00	3	4,106	0.07%
2022/04/15	12	104.88	1	105.00	105.00	11	4,081	0.27%
2022/04/14	1	108.50	5	108.00	107.50	-4	4,072	-0.10%
2022/04/13	0	0.00	2	107.75	108.00	-2	4,044	-0.05%
2022/04/12	5	104.50	4	104.88	105.00	1	4,009	0.02%
2022/04/11	4	106.00	0.1	106.00	106.00	3.9	3,952	0.10%
2022/04/08	1	109.00	0	0.00	108.00	1	3,871	0.03%
2022/04/07	3	108.33	3	109.83	107.50	0	3,804	0.00%
2022/04/06	1	106.00	0	0.00	107.00	1	3,658	0.03%
2022/04/01	1	108.00	0	0.00	108.50	1	3,606	0.03%
2022/03/31	1	110.00	2	109.75	107.50	-1	3,572	-0.03%
2022/03/29	8	112.56	3.2	110.97	110.50	4.8	3,393	0.14%
2022/03/28	0	0.00	5	110.80	112.00	-5	3,287	-0.15%
2022/03/25	1	111.50	3.1	108.35	109.50	-2.1	3,141	-0.07%
2022/03/24	1	109.00	3	109.17	110.00	-2	3,027	-0.07%
2022/03/23	2	109.50	0	0.00	109.50	2	2,975	0.07%
2022/03/22	0	0.00	2	108.00	109.00	-2	2,825	-0.07%
2022/03/21	5	109.50	8	108.38	108.50	-3	2,784	-0.11%
2022/03/18	3	104.50	2	106.75	107.50	1	2,602	0.04%
2022/03/17	5	103.20	13	102.72	104.00	-8	2,347	-0.34%
2022/03/16	0	0.00	3	95.23	96.00	-3	2,091	-0.14%
2022/03/15	3	92.93	3	93.47	92.90	0	2,076	0.00%
2022/03/08	2	91.40	0	0.00	91.00	2	2,153	0.09%
2022/03/07	1	92.00	0	0.00	91.70	1	2,156	0.05%
2022/02/22	1	93.50	0	0.00	93.70	1	2,265	0.04%
2022/02/16	2	93.40	0	0.00	93.40	2	2,405	0.08%
2022/02/14	6	92.62	0	0.00	92.50	6	2,481	0.24%
2022/02/11	2	94.65	0	0.00	94.60	2	2,490	0.08%
2022/02/09	2	94.90	0	0.00	95.30	2	2,524	0.08%
2022/01/26	0	0.00	1	94.30	94.30	-1	2,578	-0.04%
2022/01/24	3	96.33	1	96.80	96.40	2	2,605	0.08%
2022/01/14	1	98.60	0	0.00	99.10	1	2,544	0.04%
2022/01/11	0.1	101.50	0	0.00	101.00	0.1	2,544	0.00%
2022/01/07	0.1	102.00	0	0.00	101.50	0.1	2,529	0.00%
2022/01/06	2	102.00	0	0.00	102.50	2	2,485	0.08%
2022/01/05	4	101.13	1	101.00	101.00	3	2,474	0.12%
2021/12/27	0	0.00	1	102.00	101.50	-1	2,509	-0.04%
2021/12/23	0	0.00	4	100.00	100.50	-4	2,579	-0.16%
2021/12/16	0	0.00	12	97.82	98.70	-12	2,775	-0.43%
2021/12/13	1	98.70	5	99.10	99.00	-4	2,777	-0.14%
2021/12/07	1	98.70	1	98.20	98.20	0	2,744	0.00%
2021/12/02	5	98.08	0	0.00	98.00	5	2,735	0.18%
2021/12/01	12	98.83	0	0.00	99.50	12	2,712	0.44%
2021/11/26	3	99.63	1	99.20	99.10	2	2,689	0.07%
2021/11/24	0	0.00	3	102.00	102.00	-3	2,791	-0.11%
2021/11/22	0	0.00	3	102.50	102.50	-3	2,757	-0.11%
2021/11/17	2	100.50	0	0.00	100.00	2	2,698	0.07%
2021/11/16	0	0.00	1	102.00	102.00	-1	2,625	-0.04%
2021/11/15	1	103.00	10	102.95	102.50	-9	2,648	-0.34%
2021/11/12	3	101.33	1	103.00	102.00	2	2,628	0.08%
2021/11/10	1	100.00	0	0.00	100.50	1	2,571	0.04%
2021/11/04	0	0.00	2	102.00	101.50	-2	2,493	-0.08%
2021/10/29	4	96.63	0	0.00	96.00	4	2,429	0.16%
2021/10/28	0	0.00	1.4	97.19	97.50	-1.4	2,428	-0.06%
2021/10/21	0	0.00	0.2	96.00	94.20	-0.2	2,747	-0.01%
2021/10/20	0	0.00	1	96.00	94.60	-1	2,784	-0.04%
2021/10/19	0	0.00	4	95.00	94.60	-4	2,798	-0.14%
2021/10/18	1	93.10	0	94.20	92.10	1	2,838	0.03%
2021/10/15	0	0.00	0.2	93.80	93.80	-0.2	2,917	-0.01%
2021/10/13	1	92.50	0	0.00	91.20	1	3,026	0.03%
2021/10/08	1	95.80	1	94.20	94.30	0	3,286	0.00%
2021/10/07	0	0.00	1	95.00	94.60	-1	3,330	-0.03%
2021/10/06	1	90.90	0	0.00	90.50	1	3,376	0.03%
2021/10/05	2.2	91.85	1	91.80	92.00	1.2	3,397	0.04%
2021/10/04	1	93.60	0	0.00	92.80	1	3,387	0.03%
2021/10/01	3	97.23	0	0.00	94.70	3	3,393	0.09%
2021/09/28	1	99.80	2	100.50	100.00	-1	3,377	-0.03%
2021/09/23	5	99.90	8	99.95	100.50	-3	3,488	-0.09%
2021/09/22	2	95.10	0	0.00	95.00	2	3,573	0.06%
2021/09/14	0	0.00	3	98.87	98.60	-3	3,866	-0.08%
2021/09/08	2	97.60	0	0.00	97.60	2	4,125	0.05%
2021/09/06	2	99.00	0	0.00	98.40	2	4,187	0.05%
2021/09/03	1	98.50	1	99.30	99.50	0	4,315	0.00%
2021/09/01	0	0.00	1	99.50	99.00	-1	4,465	-0.02%
2021/08/31	3	99.20	1	99.90	99.30	2	4,465	0.04%
2021/08/30	9	96.31	0	0.00	96.80	9	4,361	0.21%
2021/08/27	10	97.11	0	0.00	97.30	10	4,359	0.23%
2021/08/19	0	0.00	2	95.25	95.00	-2	4,766	-0.04%
2021/08/17	21	97.42	3	97.50	97.00	18	4,796	0.38%
2021/08/16	0	0.00	0.3	96.70	96.40	-0.3	4,833	-0.01%
2021/08/13	1	98.80	0	0.00	98.00	1	4,841	0.02%
2021/08/12	0	0.00	1	101.00	100.50	-1	4,835	-0.02%
2021/08/11	1	100.00	0	0.00	100.00	1	4,891	0.02%
2021/08/10	3	100.50	0	0.00	100.50	3	5,001	0.06%
2021/08/04	3	103.50	0	0.00	103.50	3	5,468	0.05%
2021/07/30	2	105.00	0	0.00	104.50	2	5,767	0.03%
2021/07/23	1	103.50	1	104.00	103.50	0	6,008	0.00%
2021/07/20	1	104.50	0	0.00	103.50	1	6,088	0.02%
2021/07/19	0	0.00	1	107.00	107.00	-1	6,091	-0.02%
2021/07/16	2	108.50	2	108.00	109.00	0	6,168	0.00%
2021/07/15	2	107.00	3	106.83	107.50	-1	6,195	-0.02%
2021/07/13	7	105.21	0	0.00	104.50	7	6,278	0.11%
2021/07/07	0	0.00	1.5	105.67	106.00	-1.5	6,696	-0.02%
2021/07/06	0	0.00	2	105.00	104.50	-2	6,763	-0.03%
2021/07/05	0	0.00	2	105.50	106.00	-2	7,018	-0.03%
2021/07/02	3	103.67	0	0.00	104.00	3	7,230	0.04%
2021/07/01	1	103.00	0	0.00	103.50	1	7,363	0.01%
2021/06/30	2	106.50	0	0.00	105.00	2	7,434	0.03%
2021/06/29	2	107.75	12	107.96	108.50	-10	7,506	-0.13%
2021/06/28	0	0.00	1.9	106.50	107.00	-1.9	7,562	-0.02%
2021/06/25	1	106.50	0	0.00	105.50	1	7,569	0.01%
2021/06/24	5	105.90	14	107.50	106.00	-9	7,520	-0.12%
2021/06/23	1	105.00	4	104.25	105.50	-3	7,407	-0.04%
2021/06/22	2	100.25	2	100.05	99.90	0	7,334	0.00%
2021/06/21	5	100.80	4	100.20	99.90	1	7,366	0.01%
2021/06/18	5	102.90	0	0.00	102.50	5	7,417	0.07%
2021/06/16	0	0.00	2	102.00	101.50	-2	7,553	-0.03%
2021/06/15	3	101.00	5	101.40	101.00	-2	7,727	-0.03%
2021/06/11	4	100.38	5	102.20	101.50	-1	7,857	-0.01%
2021/06/10	0	0.00	3	100.50	101.00	-3	7,819	-0.04%
2021/06/08	2	96.70	5	97.10	95.70	-3	7,731	-0.04%
2021/06/07	0	0.00	1	96.30	96.40	-1	7,724	-0.01%
2021/06/02	0	0.00	1	97.10	96.90	-1	7,769	-0.01%
2021/06/01	2	98.40	0	0.00	98.40	2	7,744	0.03%
2021/05/31	1	96.40	0	0.00	97.00	1	7,735	0.01%
2021/05/27	0	0.00	3	94.87	93.60	-3	7,717	-0.04%
2021/05/26	0.3	95.00	6	94.82	94.70	-5.7	7,737	-0.07%
2021/05/25	0	0.00	11	94.22	94.70	-11	7,922	-0.14%
2021/05/24	0	0.00	1	93.80	93.70	-1	7,970	-0.01%
2021/05/19	2	91.50	0	0.00	91.60	2	8,158	0.02%
2021/05/18	3.1	90.70	2	91.90	90.30	1.1	8,183	0.01%
2021/05/17	2	88.60	0	88.10	88.80	2	8,126	0.02%
2021/05/14	2.2	89.93	0	0.00	90.00	2.2	8,084	0.03%
2021/05/12	15	88.19	0	0.00	87.00	15	7,953	0.19%
2021/05/11	11.1	94.69	0	0.00	92.50	11.1	7,833	0.14%
2021/05/10	3	97.50	0.1	97.80	97.30	2.9	7,764	0.04%
2021/05/07	1	100.00	8	100.00	99.80	-7	7,768	-0.09%
2021/05/06	4	99.35	5	99.10	98.70	-1	7,806	-0.01%
2021/05/05	6	98.70	0	0.00	98.40	6	7,764	0.08%
2021/05/03	13	100.33	0	0.00	99.30	13	8,010	0.16%
2021/04/29	3	106.00	1	106.00	106.00	2	7,927	0.03%
2021/04/28	1	105.50	0	0.00	104.50	1	7,916	0.01%
2021/04/26	0	104.00	0.1	105.00	104.00	-0.1	7,997	0.00%
2021/04/23	1	104.00	1	104.00	104.00	0	8,012	0.00%
2021/04/22	10.2	104.00	0	0.00	103.50	10.2	8,180	0.12%
2021/04/21	0.1	105.00	1	106.00	104.50	-0.9	8,311	-0.01%
2021/04/20	9	106.61	5	108.00	107.00	4	8,264	0.05%
2021/04/19	8	108.50	1	108.50	109.00	7	8,294	0.08%
2021/04/16	1	110.50	2	110.50	111.50	-1	8,304	-0.01%
2021/04/15	9	110.22	0	0.00	109.00	9	8,439	0.11%
2021/04/14	6.1	109.48	3	108.17	108.50	3.1	8,415	0.04%
2021/04/13	4.2	112.29	0	0.00	112.00	4.2	8,447	0.05%
2021/04/12	4	113.75	0	0.00	114.50	4	8,368	0.05%
2021/04/09	11.2	113.96	0	0.00	113.00	11.2	8,500	0.13%
2021/04/08	7	115.71	3	116.00	115.50	4	8,341	0.05%
2021/04/07	2	115.51	0	0.00	116.50	2	8,172	0.02%
2021/04/06	3	117.51	2	118.50	117.50	1	8,105	0.01%
2021/04/01	8.1	118.19	0	0.00	118.00	8.1	8,026	0.10%
2021/03/31	3	122.50	13	120.38	120.50	-10	7,871	-0.13%
2021/03/30	2	125.50	1	125.00	125.00	1	7,680	0.01%
2021/03/25	1	124.00	0	0.00	123.50	1	7,743	0.01%
2021/03/24	2	126.25	13	126.85	126.00	-11	7,811	-0.14%
2021/03/23	1	125.00	1	126.00	125.00	0	7,813	0.00%
2021/03/22	15	127.80	2	127.00	127.00	13	7,819	0.17%
2021/03/19	1	127.51	0	128.00	127.50	1	7,882	0.01%
2021/03/18	6.1	126.59	12.6	127.34	127.50	-6.5	7,820	-0.08%
2021/03/17	1	125.00	11	124.00	124.50	-10	7,709	-0.13%
2021/03/16	10	121.75	1	122.50	122.50	9	7,650	0.12%
2021/03/15	1	121.50	0	0.00	121.00	1	7,685	0.01%
2021/03/12	0	0.00	1	120.00	120.50	-1	7,739	-0.01%
2021/03/11	1.1	119.95	0	0.00	119.00	1.1	7,927	0.01%
2021/03/05	0.1	119.33	0	0.00	119.50	0.1	8,204	0.00%
2021/03/03	3	122.00	3	123.17	122.50	0	8,453	0.00%
2021/03/02	0.1	121.50	3	122.50	121.00	-2.9	8,460	-0.03%
2021/02/26	12	120.33	2	121.50	120.00	10	8,488	0.12%
2021/02/25	3.2	122.00	4	121.88	122.00	-0.9	8,422	-0.01%
2021/02/24	0.2	120.00	1.1	120.91	119.00	-1	8,325	-0.01%
2021/02/23	0.1	119.00	3	119.33	117.50	-2.9	8,433	-0.03%
2021/02/22	0.1	120.00	14	120.04	120.00	-13.9	8,544	-0.16%
2021/02/19	1	120.00	4	119.38	120.50	-3	8,630	-0.03%
2021/02/18	0	0.00	1	118.00	118.00	-1	8,556	-0.01%
2021/02/17	1	115.50	2	117.00	116.00	-1	8,534	-0.01%
2021/02/05	2	115.00	2	115.50	115.50	0	8,485	0.00%
2021/02/04	0	0.00	4	115.00	116.00	-4	8,534	-0.05%
2021/02/03	3.1	113.18	5	113.50	113.00	-2	8,509	-0.02%
2021/02/02	219	114.65	1	115.00	113.50	218	8,544	2.55%	大買/鉅額交易
2021/02/01	2.1	113.04	214	113.01	114.00	-212	8,494	-2.50%	大賣/鉅額交易
2021/01/29	3	115.33	0	0.00	114.00	3	8,518	0.04%
2021/01/28	3	116.83	0	0.00	116.00	3	8,436	0.04%
2021/01/27	0	0.00	3.2	120.66	120.50	-3.2	8,351	-0.04%
2021/01/26	2	119.75	5	122.90	118.50	-3	8,322	-0.04%
2021/01/25	2	119.25	5	119.40	121.00	-3	8,182	-0.04%
2021/01/22	0	0.00	4	116.63	117.00	-4	8,084	-0.05%
2021/01/21	3	115.50	0	0.00	115.00	3	7,987	0.04%
2021/01/20	225	115.43	0	0.00	113.00	225	7,926	2.84%	大買/鉅額交易
2021/01/19	4	117.38	0	0.00	117.00	4	7,809	0.05%
2021/01/18	5	115.70	0	0.00	118.50	5	7,774	0.06%
2021/01/15	3	118.17	0	0.00	117.50	3	7,769	0.04%
2021/01/14	1	121.50	8	123.19	122.00	-7	7,574	-0.09%
2021/01/13	1	121.00	2.1	120.76	121.00	-1.1	7,432	-0.01%
2021/01/11	1	116.50	0	0.00	118.00	1	7,571	0.01%
2021/01/08	14	118.46	2	118.25	119.00	12	7,481	0.16%
2021/01/07	8	122.00	0	0.00	120.00	8	7,342	0.11%
2021/01/06	6	121.50	5	122.50	119.50	1	7,285	0.01%
2021/01/05	3	118.33	1	118.50	119.00	2	7,080	0.03%
2021/01/04	5	119.40	5	116.80	119.00	0	7,046	0.00%
2020/12/31	4	114.38	1	115.50	114.00	3	6,812	0.04%
2020/12/30	7	114.57	1	115.50	115.00	6	6,730	0.09%
2020/12/29	4	115.13	2	115.75	115.50	2	6,734	0.03%
2020/12/28	1	116.00	0	0.00	115.50	1	6,650	0.02%
2020/12/25	0	0.00	1	117.00	117.00	-1	6,614	-0.02%
2020/12/22	2	116.50	1	118.00	116.00	1	6,674	0.01%
2020/12/21	2	118.75	0	0.00	118.50	2	6,710	0.03%
2020/12/18	0	0.00	1	122.00	121.50	-1	6,645	-0.02%
2020/12/17	0	0.00	2	120.75	119.50	-2	6,531	-0.03%
2020/12/16	3	117.00	4	117.50	120.00	-1	6,471	-0.02%
2020/12/15	6	114.83	0	0.00	113.00	6	6,382	0.09%
2020/12/14	1	118.00	0	0.00	118.00	1	6,227	0.02%
2020/12/11	11	118.23	0	0.00	118.00	11	6,293	0.17%
2020/12/10	4	119.50	1	119.50	119.50	3	6,250	0.05%
2020/12/09	5	122.80	8	123.44	122.50	-3	6,204	-0.05%
2020/12/08	7	121.93	2	121.00	121.50	5	6,106	0.08%
2020/12/07	54	121.26	143	121.47	123.00	-89	6,020	-1.48%	大賣/
2020/12/04	12	120.58	0	0.00	121.00	12	5,819	0.21%
2020/12/03	0	0.00	1	123.00	123.00	-1	5,739	-0.02%
2020/12/02	3	123.67	10	125.25	122.50	-7	5,701	-0.12%
2020/12/01	58	123.84	10	125.00	124.50	48	5,626	0.85%
2020/11/30	46	125.02	4	125.13	123.50	42	5,620	0.75%
2020/11/27	1	120.50	12	120.58	122.00	-11	5,453	-0.20%
2020/11/26	11	119.00	0	0.00	119.00	11	5,396	0.20%
2020/11/25	1	117.50	1	117.00	117.00	0	5,380	0.00%
2020/11/24	4	119.25	1	120.50	119.00	3	5,298	0.06%
2020/11/23	0	0.00	3	118.17	118.00	-3	5,233	-0.06%
2020/11/20	6	116.58	0	0.00	116.50	6	5,127	0.12%
2020/11/19	3	118.50	0	0.00	119.00	3	4,975	0.06%
2020/11/18	1	121.00	0	0.00	121.50	1	4,811	0.02%
2020/11/16	1	125.50	1	127.00	126.00	0	4,802	0.00%
2020/11/12	1	124.00	0	0.00	124.00	1	4,839	0.02%
2020/11/10	2	123.50	0	0.00	122.00	2	4,756	0.04%
2020/11/06	0	0.00	2	129.50	127.50	-2	4,792	-0.04%
2020/11/03	1	123.00	0	0.00	123.00	1	5,065	0.02%
2020/10/30	2	123.25	0	0.00	121.00	2	5,368	0.04%
2020/10/28	1	128.50	0	0.00	128.00	1	5,353	0.02%
2020/10/23	6	133.00	1	131.50	132.50	5	5,498	0.09%
2020/10/22	0	0.00	3	134.17	134.50	-3	5,518	-0.05%
2020/10/21	1	134.00	0	0.00	133.50	1	5,508	0.02%
2020/10/20	2	134.75	2	135.75	135.00	0	5,471	0.00%
2020/10/19	1	137.00	3	131.67	137.50	-2	5,339	-0.04%
2020/10/16	1	126.00	0	0.00	126.00	1	5,140	0.02%
2020/10/14	1	129.50	2	128.75	129.00	-1	5,135	-0.02%
2020/10/13	1	129.50	0	0.00	129.00	1	5,157	0.02%
2020/10/12	1	128.00	0	0.00	128.00	1	5,156	0.02%
2020/10/06	1	132.50	1	130.00	132.50	0	5,297	0.00%
2020/09/24	3	127.17	13	126.27	125.00	-10	5,843	-0.17%
2020/09/17	1	132.00	0	0.00	132.00	1	6,121	0.02%
2020/09/16	0	0.00	8	134.06	134.50	-8	6,221	-0.13%
2020/09/15	0	0.00	5	131.00	129.00	-5	6,160	-0.08%
2020/09/14	1	126.50	1	127.00	129.00	0	6,224	0.00%
2020/09/10	5	122.00	7	122.43	121.00	-2	6,215	-0.03%
2020/09/09	0	0.00	1	121.50	121.00	-1	6,258	-0.02%
2020/09/04	2	128.00	0	0.00	128.00	2	6,389	0.03%
2020/09/02	0	0.00	2	127.25	127.50	-2	6,451	-0.03%
2020/09/01	1	123.00	0	0.00	123.50	1	6,511	0.02%
2020/08/31	4	124.13	1	127.00	123.00	3	6,496	0.05%
2020/08/28	1	126.00	0	0.00	124.50	1	6,541	0.02%
2020/08/27	0	0.00	1	129.50	125.50	-1	6,668	-0.01%
2020/08/25	1	127.00	0.1	129.00	127.00	0.9	6,932	0.01%
2020/08/20	0	0.00	4	126.50	124.00	-4	6,994	-0.06%
2020/08/18	4	133.50	0	0.00	132.00	4	7,053	0.06%
2020/08/14	0	0.00	1	135.50	135.50	-1	7,146	-0.01%
2020/08/13	4	135.75	0	0.00	134.50	4	7,187	0.06%
2020/08/12	1	138.00	0	0.00	137.00	1	7,162	0.01%
2020/08/11	0	0.00	1	139.00	139.00	-1	7,184	-0.01%
2020/08/10	0	0.00	5	143.00	144.00	-5	7,157	-0.07%
2020/08/07	7	148.86	2	148.25	146.50	5	7,138	0.07%
2020/08/06	1	142.50	13	145.27	145.00	-12	7,004	-0.17%
2020/08/05	1	140.00	3	139.50	140.00	-2	6,901	-0.03%
2020/07/31	2	136.50	0	0.00	135.00	2	7,039	0.03%
2020/07/30	0	0.00	2	135.50	135.50	-2	7,207	-0.03%
2020/07/28	0	0.00	1	133.50	132.50	-1	7,439	-0.01%
2020/07/27	0	0.00	1	128.00	128.00	-1	7,514	-0.01%
2020/07/24	2	129.25	0	0.00	127.50	2	7,597	0.03%
2020/07/23	2	130.25	1	130.00	130.00	1	7,617	0.01%
2020/07/22	1	132.00	2	131.75	131.50	-1	7,634	-0.01%
2020/07/16	2	132.50	0	0.00	131.50	2	7,786	0.03%
2020/07/15	1	135.00	1	136.50	133.50	0	7,790	0.00%
2020/07/14	3	135.17	1	135.50	135.00	2	7,906	0.03%
2020/07/13	1	133.50	5	133.10	135.50	-4	7,949	-0.05%
2020/07/10	6	134.75	0	0.00	132.50	6	7,985	0.08%
2020/07/09	6	141.42	6	140.83	139.00	0	8,096	0.00%
2020/07/08	5	135.60	3	135.50	136.50	2	7,985	0.03%
2020/07/07	3	136.33	5	137.30	137.00	-2	7,937	-0.03%
2020/07/03	1	135.00	1	134.00	135.00	0	8,099	0.00%
2020/07/01	2	131.75	0	0.00	132.50	2	8,184	0.02%
2020/06/29	0	0.00	2	128.75	127.50	-2	8,153	-0.02%
2020/06/24	10	133.00	0	0.00	133.50	10	8,101	0.12%
2020/06/23	1	131.00	0	0.00	132.00	1	8,172	0.01%
2020/06/18	0	0.00	1	133.00	134.50	-1	8,255	-0.01%
2020/06/15	4	132.00	0	0.00	132.00	4	8,612	0.05%
2020/06/12	5	131.60	5	132.30	133.50	0	8,691	0.00%
2020/06/11	2	133.50	6	132.67	131.50	-4	8,805	-0.05%
2020/06/10	0	0.00	21	136.07	135.50	-21	8,923	-0.24%
2020/06/09	2	136.00	8	136.75	138.00	-6	8,899	-0.07%
2020/06/05	0	0.00	1	130.00	129.50	-1	8,981	-0.01%
2020/06/04	20	131.75	3	131.00	131.50	17	9,002	0.19%
2020/06/03	4	128.88	21	129.93	129.00	-17	8,934	-0.19%
2020/06/02	20	126.65	39	126.62	125.00	-19	8,859	-0.21%
2020/06/01	15	120.90	2	123.25	123.00	13	8,719	0.15%
2020/05/27	0	0.00	1	121.50	119.00	-1	8,717	-0.01%
2020/05/26	8	120.00	0	0.00	121.00	8	8,710	0.09%
2020/05/25	0	0.00	3	116.33	117.00	-3	8,559	-0.04%
2020/05/22	1	112.50	41	117.02	112.00	-40	8,527	-0.47%
2020/05/21	0	0.00	40	115.50	116.00	-40	8,422	-0.47%
2020/05/20	81	112.75	3	112.00	113.00	78	8,377	0.93%
2020/05/19	1	111.00	90	109.62	109.00	-89	8,333	-1.07%
2020/05/18	0	0.00	3	110.00	108.50	-3	8,286	-0.04%
2020/05/15	1	112.50	3	113.33	113.50	-2	8,304	-0.02%
2020/05/14	5	113.00	0	0.00	113.50	5	8,253	0.06%
2020/05/13	15	115.00	15	116.00	117.50	0	8,232	0.00%
2020/05/12	0	0.00	3	119.00	117.00	-3	8,357	-0.04%
2020/05/11	0	0.00	4	122.63	118.00	-4	8,262	-0.05%
2020/05/08	2	117.75	0	0.00	117.00	2	8,120	0.02%
2020/05/07	8	117.88	2	117.00	117.00	6	8,064	0.07%
2020/05/06	1	116.50	2	116.25	119.00	-1	7,936	-0.01%
2020/05/05	0	0.00	6	112.92	113.00	-6	7,753	-0.08%
2020/05/04	0	0.00	1	106.50	106.00	-1	7,540	-0.01%
2020/04/30	4	108.13	10	107.85	108.00	-6	7,465	-0.08%
2020/04/29	3	104.00	4	103.50	104.00	-1	7,406	-0.01%
2020/04/28	4	100.25	3.1	100.52	101.00	1	7,369	0.01%
2020/04/27	1	100.00	4	100.88	102.00	-3	7,301	-0.04%
2020/04/24	5	97.98	4	99.50	99.30	1	7,231	0.01%
2020/04/23	1	101.00	2	101.00	101.00	-1	7,067	-0.01%
2020/04/22	3	99.10	6	99.82	100.00	-3	7,041	-0.04%
2020/04/21	0	0.00	1	103.00	100.00	-1	7,007	-0.01%
2020/04/20	8	101.75	1	101.00	102.00	7	6,917	0.10%
2020/04/17	10	103.35	5	105.80	102.50	5	6,889	0.07%
2020/04/16	18	102.00	22	103.43	102.00	-4	6,745	-0.06%
2020/04/15	4	103.00	2	102.75	102.00	2	6,702	0.03%
2020/04/14	7	103.57	5	102.34	103.50	2	6,747	0.03%
2020/04/13	4	96.43	3	97.30	95.20	1	6,553	0.02%
2020/04/10	8	96.94	0	0.00	96.80	8	6,530	0.12%
2020/04/09	6	101.05	3	100.40	98.00	3	6,512	0.05%
2020/04/08	6	98.32	7	97.46	99.90	-1	6,356	-0.02%
2020/04/07	1	91.20	0	0.00	91.30	1	6,116	0.02%
2020/04/06	9	89.40	6	89.78	90.30	3	5,958	0.05%
2020/04/01	1	92.00	0	0.00	91.00	1	5,831	0.02%
2020/03/31	2	92.70	1	93.10	93.00	1	5,787	0.02%
2020/03/30	3	90.10	2	90.40	91.10	1	5,670	0.02%
2020/03/27	7	95.26	10	94.56	93.00	-3	5,581	-0.05%
2020/03/26	4	90.53	7	90.20	90.90	-3	5,468	-0.05%
2020/03/25	5	87.06	6	86.85	86.80	-1	5,371	-0.02%
2020/03/24	3	80.17	1	80.40	81.10	2	5,344	0.04%
2020/03/20	2	77.55	3	79.33	78.50	-1	5,274	-0.02%
2020/03/19	2	75.70	1	73.10	73.00	1	4,973	0.02%
2020/03/18	1	82.00	4	82.15	81.10	-3	4,889	-0.06%
2020/03/17	5	82.78	17	85.27	79.20	-12	4,774	-0.25%
2020/03/16	7	89.49	8	91.23	87.80	-1	4,608	-0.02%
2020/03/13	1	91.40	2	91.40	91.40	-1	4,484	-0.02%
2020/03/12	8	102.56	1	103.00	101.50	7	4,455	0.16%
2020/03/11	4	117.13	1	121.50	112.50	3	4,343	0.07%
2020/02/27	6	115.83	1	116.50	115.50	5	4,021	0.12%
2020/02/25	0	0.00	10	117.00	123.50	-10	3,929	-0.25%
2020/02/24	2	119.50	0	0.00	119.50	2	3,970	0.05%
2020/02/19	0	0.00	1	123.50	123.00	-1	4,012	-0.02%
2020/02/18	4	122.13	1	123.00	122.00	3	4,032	0.07%
2020/02/17	2	123.50	1	122.50	123.00	1	4,247	0.02%
2020/02/14	3	129.83	2	128.25	128.50	1	4,453	0.02%
2020/02/12	11	129.50	6	131.25	127.00	5	4,606	0.11%
2020/02/11	13	122.92	3	124.33	124.50	10	4,448	0.22%
2020/02/07	4	120.13	2	121.25	121.00	2	4,546	0.04%
2020/02/06	4	122.38	3	122.00	122.50	1	4,536	0.02%
2020/01/30	2	121.75	10	125.00	121.50	-8	4,671	-0.17%
2020/01/20	10	135.50	2	134.50	134.50	8	4,703	0.17%
2020/01/16	2	137.00	0	0.00	137.00	2	4,881	0.04%
2020/01/15	0	0.00	1	137.00	136.00	-1	4,998	-0.02%
2020/01/14	0	0.00	1	137.50	136.00	-1	5,093	-0.02%
2020/01/13	1	137.50	0	0.00	138.00	1	5,167	0.02%
2020/01/10	1	136.50	1	133.00	135.00	0	5,290	0.00%
2020/01/09	17	134.24	17	134.59	136.00	0	5,351	0.00%
2020/01/08	1	127.50	1	130.00	130.00	0	5,482	0.00%
2020/01/07	3	133.50	25	132.20	131.50	-22	5,513	-0.40%
2020/01/06	1	141.50	0	0.00	142.00	1	5,517	0.02%
2020/01/03	3	147.00	3	149.00	147.00	0	5,539	0.00%
2020/01/02	2	147.00	2	148.25	146.50	0	5,619	0.00%
2019/12/19	0	0.00	1	140.50	137.00	-1	6,037	-0.02%
2019/12/18	2	142.75	5	142.00	141.50	-3	6,000	-0.05%
2019/12/17	1	140.00	0	0.00	141.00	1	5,987	0.02%
2019/12/13	2	135.50	2	136.75	136.00	0	6,102	0.00%
2019/12/12	2	138.25	1	139.00	139.00	1	6,160	0.02%
2019/12/11	1	140.50	0	0.00	136.50	1	6,151	0.02%
2019/12/09	1	134.00	1	136.50	136.50	0	6,242	0.00%
2019/12/04	1	134.00	1	137.00	135.00	0	6,443	0.00%
2019/12/03	0	0.00	2	133.00	133.00	-2	6,417	-0.03%
2019/11/28	1	137.00	0	0.00	137.00	1	6,447	0.02%
2019/11/26	0.1	138.00	0	0.00	136.50	0.1	6,528	0.00%
2019/11/22	4	138.00	4	136.75	136.50	0	6,716	0.00%
2019/11/21	5	137.70	3	138.33	139.00	2	6,770	0.03%
2019/11/20	1	137.00	10	138.15	139.50	-9	6,780	-0.13%
2019/11/19	1	139.50	2	140.25	140.00	-1	6,867	-0.01%
2019/11/18	2	138.75	3	139.83	141.00	-1	6,901	-0.01%
2019/11/15	4	139.38	2	138.50	138.00	2	6,955	0.03%
2019/11/14	12	136.25	4	139.38	139.50	8	6,980	0.11%
2019/11/13	9	144.67	7	140.57	139.00	2	6,864	0.03%
2019/11/12	6	151.00	4	151.25	153.00	2	6,719	0.03%
2019/11/11	4	146.75	4	145.63	144.00	0	6,880	0.00%
2019/11/08	2	146.75	1	147.50	147.50	1	6,920	0.01%
2019/11/07	1	144.00	2	146.75	148.00	-1	6,959	-0.01%
2019/11/06	2	147.50	1	145.00	145.00	1	7,017	0.01%
2019/11/05	4	146.13	10	147.10	147.50	-6	6,944	-0.09%
2019/11/04	3	146.67	2	145.75	146.00	1	6,984	0.01%
2019/10/31	3	144.17	3	142.17	145.00	0	7,236	0.00%
2019/10/30	2	146.00	3.1	147.35	148.50	-1.1	7,201	-0.02%
2019/10/29	1	141.50	3	145.50	144.00	-2	7,342	-0.03%
2019/10/28	4	149.38	2	148.00	147.50	2	7,266	0.03%
2019/10/25	2	145.50	2	147.25	145.00	0	7,201	0.00%
2019/10/24	1	140.00	3	142.17	144.50	-2	7,147	-0.03%
2019/10/23	1	136.50	1	138.00	138.00	0	7,109	0.00%
2019/10/22	2	138.50	2	137.25	139.50	0	7,049	0.00%
2019/10/18	2	133.25	3	133.33	134.50	-1	6,974	-0.01%
2019/10/17	1	130.50	14	130.36	131.00	-13	6,998	-0.19%
2019/10/16	3	129.17	6	128.00	127.00	-3	7,007	-0.04%
2019/10/15	0	0.00	3.1	125.92	124.00	-3.1	7,095	-0.04%
2019/10/14	1	123.00	2	123.00	124.00	-1	7,135	-0.01%
2019/10/08	2	121.00	3	120.17	121.00	-1	7,037	-0.01%
2019/10/07	0	0.00	7	117.93	119.50	-7	7,006	-0.10%
2019/10/04	5	115.00	1	115.00	116.00	4	6,970	0.06%
2019/10/02	165	119.11	23	120.07	117.00	142	6,969	2.04%	大買/鉅額交易
2019/10/01	2	116.25	1	116.00	117.50	1	6,873	0.01%
2019/09/27	0	0.00	2	113.00	111.00	-2	6,828	-0.03%
2019/09/18	1	115.50	1	116.50	115.00	0	6,771	0.00%
2019/09/12	5	110.90	5	111.50	111.50	0	6,584	0.00%
2019/09/11	0	0.00	2	111.50	110.50	-2	6,562	-0.03%
2019/09/10	5	107.90	0	0.00	112.00	5	6,519	0.08%
2019/09/09	0	0.00	5	113.40	113.00	-5	6,341	-0.08%
2019/09/05	3	118.00	0	0.00	119.50	3	6,246	0.05%
2019/09/04	1	119.50	5	119.00	117.50	-4	6,290	-0.06%
2019/08/30	1	117.50	1	117.00	116.00	0	6,377	0.00%
2019/08/29	10	116.00	0	0.00	115.00	10	6,455	0.15%
2019/08/22	7	123.00	22	124.05	123.00	-15	6,351	-0.24%
2019/08/21	13	118.35	0	0.00	119.00	13	6,220	0.21%
2019/08/20	2	119.00	2	119.50	119.00	0	6,240	0.00%
2019/08/19	2	119.00	5	119.00	119.00	-3	6,216	-0.05%
2019/08/16	3	117.00	4	119.00	116.00	-1	6,180	-0.02%
2019/08/15	31	115.63	23	116.43	117.50	8	6,140	0.13%
2019/08/14	7	118.43	7	116.93	119.50	0	6,084	0.00%
2019/08/13	0	0.00	11	109.00	109.00	-11	5,821	-0.19%
2019/08/12	2	105.50	0	0.00	106.00	2	5,877	0.03%
2019/08/08	11	103.23	1	104.50	106.00	10	5,951	0.17%
2019/08/06	1	102.00	0	0.00	102.00	1	6,038	0.02%
2019/08/02	8	103.06	0	0.00	102.00	8	6,134	0.13%
2019/08/01	2	110.50	0	0.00	111.00	2	5,967	0.03%
2019/07/31	1	117.50	0	0.00	114.00	1	5,892	0.02%
2019/07/29	13	113.62	1	112.50	112.50	12	5,753	0.21%
2019/07/26	0	0.00	1	114.00	113.50	-1	5,847	-0.02%
2019/07/23	0	0.00	4	117.00	115.50	-4	5,918	-0.07%
2019/07/22	4	116.00	0	0.00	116.00	4	5,931	0.07%
2019/07/19	3	114.33	23	114.63	114.50	-20	5,928	-0.34%
2019/07/18	3	112.50	8	112.44	111.50	-5	5,934	-0.08%
2019/07/17	3	113.00	26	112.10	114.50	-23	5,894	-0.39%
2019/07/16	9	108.72	4	108.38	107.50	5	5,711	0.09%
2019/07/15	19	103.26	0	0.00	105.00	19	5,645	0.34%
2019/07/10	0	0.00	1	101.50	100.50	-1	5,864	-0.02%
2019/07/09	1	98.10	0	0.00	98.70	1	5,931	0.02%
2019/07/08	5	99.86	1	99.90	99.30	4	6,245	0.06%
2019/07/05	0	0.00	6	105.00	104.50	-6	6,347	-0.09%
2019/07/03	1	104.00	0	0.00	106.00	1	6,767	0.01%
2019/07/01	12	103.88	13	104.81	106.50	-1	7,287	-0.01%
2019/06/27	3	100.00	1	102.00	101.50	2	7,663	0.03%
2019/06/26	0	0.00	24	97.83	97.90	-24	7,805	-0.31%
2019/06/24	2	98.15	0	0.00	98.50	2	8,060	0.02%
2019/06/21	3	97.87	1	99.10	97.30	2	8,117	0.02%
2019/06/20	0	0.00	12	100.71	100.00	-12	8,122	-0.15%
2019/06/19	3	97.10	1	99.00	99.50	2	8,137	0.02%
2019/06/18	2	96.00	1	95.20	96.00	1	8,079	0.01%
2019/06/17	3	95.93	2	95.60	96.10	1	8,120	0.01%
2019/06/13	5	97.80	0	0.00	96.10	5	8,280	0.06%
2019/06/12	2	97.45	1	96.00	96.80	1	8,267	0.01%
2019/06/11	4	97.03	8	96.90	96.10	-4	8,265	-0.05%
2019/06/10	5	93.30	0	0.00	93.80	5	8,233	0.06%
2019/06/06	2	94.35	0	0.00	93.20	2	8,255	0.02%
2019/06/05	4	92.55	20	95.44	95.80	-16	8,264	-0.19%
2019/06/04	0	0.00	1	91.10	90.30	-1	8,202	-0.01%
2019/06/03	6	90.27	1	89.40	90.80	5	8,211	0.06%
2019/05/31	12	92.43	1	93.00	92.60	11	8,161	0.13%
2019/05/30	1	91.30	0	0.00	90.00	1	8,123	0.01%
2019/05/24	0	0.00	1	90.10	90.00	-1	8,575	-0.01%
2019/05/22	2	91.70	2	90.70	91.30	0	8,601	0.00%
2019/05/21	1	90.00	8	90.38	91.20	-7	8,637	-0.08%
2019/05/17	9	89.04	1	91.90	87.80	8	8,548	0.09%
2019/05/15	1	98.00	0	0.00	98.40	1	8,422	0.01%
2019/05/14	10	100.50	1	99.60	99.00	9	8,338	0.11%
2019/05/13	10	101.00	0	0.00	100.50	10	8,317	0.12%
2019/05/06	0	0.00	12	107.79	109.00	-12	8,192	-0.15%
2019/05/03	6	112.25	8	110.50	111.00	-2	8,201	-0.02%
2019/05/02	4	107.75	0	0.00	108.00	4	8,118	0.05%
2019/04/30	6	106.83	5	110.50	110.50	1	8,106	0.01%
2019/04/26	2	109.00	5	108.50	110.00	-3	8,059	-0.04%
2019/04/25	0	0.00	9.1	112.94	113.00	-9.1	8,029	-0.11%
2019/04/24	5	106.50	0	0.00	109.00	5	8,007	0.06%
2019/04/23	1	115.00	2	112.75	112.50	-1	7,893	-0.01%
2019/04/22	5	114.00	2	114.75	114.00	3	7,880	0.04%
2019/04/19	10	109.00	5	109.00	110.00	5	7,837	0.06%
2019/04/18	10	113.00	10	112.00	109.50	0	7,884	0.00%
2019/04/17	1	112.50	15	113.00	112.50	-14	7,867	-0.18%
2019/04/16	4	112.00	2	114.00	109.00	2	7,771	0.03%
2019/04/15	15	109.33	0	0.00	109.50	15	7,665	0.20%
2019/04/12	8	109.19	31	106.74	108.50	-23	7,641	-0.30%
2019/04/11	16	102.97	1	102.50	103.00	15	7,484	0.20%
2019/04/09	14.2	104.32	4	104.63	102.00	10.2	7,153	0.14%
2019/04/08	7	102.29	15	101.86	103.00	-8	6,900	-0.12%
2019/04/03	1	96.50	2	97.55	95.60	-1	6,502	-0.02%
2019/04/02	13	96.78	16	96.35	96.00	-3	6,381	-0.05%
2019/03/28	2	94.15	0	0.00	93.60	2	5,710	0.04%
2019/03/27	2	95.00	11	94.99	93.10	-9	5,667	-0.16%
2019/03/25	0	0.00	1	90.20	90.40	-1	5,522	-0.02%
2019/03/20	1	92.90	8	92.45	91.70	-7	5,720	-0.12%
2019/03/11	1	88.90	0	0.00	88.10	1	5,822	0.02%
2019/03/07	0	0.00	1	88.90	87.80	-1	6,014	-0.02%
2019/03/05	1	87.30	0	0.00	87.10	1	6,202	0.02%
2019/03/04	1	88.40	1	89.70	88.30	0	6,260	0.00%
2019/02/27	4	88.88	4	88.93	89.40	0	6,218	0.00%
2019/02/26	3	92.50	4	93.30	91.50	-1	6,140	-0.02%
2019/02/25	1	89.90	2	89.70	89.50	-1	5,877	-0.02%
2019/02/22	0	0.00	3	86.80	87.10	-3	5,869	-0.05%
2019/02/21	1	86.40	0	0.00	86.60	1	5,903	0.02%
2019/02/20	1	88.00	1	86.90	88.20	0	6,000	0.00%
2019/02/19	0	0.00	2	85.50	85.50	-2	6,061	-0.03%
2019/02/15	0	0.00	182	84.56	84.80	-182	6,629	-2.75%	大賣/鉅額交易
2019/02/14	1	83.40	3	84.33	83.00	-2	6,742	-0.03%
2019/02/12	0	0.00	20	82.40	82.50	-20	6,730	-0.30%
2019/02/11	0	0.00	11	81.03	81.40	-11	6,679	-0.16%
2019/01/30	0	0.00	5	79.18	79.00	-5	6,682	-0.07%
2019/01/25	0	0.00	1	78.40	79.20	-1	6,661	-0.02%
2019/01/23	0	0.00	1	78.20	78.40	-1	6,732	-0.01%
2019/01/22	1	76.90	0	0.00	77.80	1	6,717	0.01%
2019/01/18	0	0.00	1	75.90	76.70	-1	6,705	-0.01%
2019/01/17	10	73.80	0	0.00	73.70	10	6,666	0.15%
2019/01/15	1	73.40	1	74.10	74.70	0	6,644	0.00%
2019/01/10	1	71.70	0	0.00	74.10	1	6,654	0.02%
2019/01/08	2	74.60	1	75.00	74.30	1	6,609	0.02%
2019/01/07	0	0.00	2	75.45	75.10	-2	6,604	-0.03%
2019/01/04	8	74.44	7	73.51	73.60	1	6,564	0.02%
2019/01/03	4	75.20	4	74.50	72.90	0	6,555	0.00%
2018/12/27	1	79.00	1	79.00	80.30	0	6,561	0.00%
2018/12/26	1	77.90	0	0.00	77.80	1	6,573	0.02%
2018/12/25	2	79.25	0	0.00	78.30	2	6,576	0.03%
2018/12/24	0	0.00	1	81.60	81.40	-1	6,589	-0.02%
2018/12/22	77	80.69	1	81.30	81.40	76	6,618	1.15%
2018/12/21	1	80.80	1	81.50	82.60	0	6,663	0.00%
2018/12/20	107	81.89	5	82.00	81.90	102	6,690	1.52%	大買/鉅額交易
2018/12/19	0	0.00	1	82.50	82.50	-1	6,692	-0.01%
2018/12/18	1	81.20	73	82.60	83.00	-72	6,708	-1.07%
2018/12/14	1	81.70	0	0.00	82.40	1	6,780	0.01%
2018/12/13	3	84.07	1	84.00	84.50	2	6,835	0.03%
2018/12/12	2	80.65	3	81.33	81.90	-1	6,997	-0.01%
2018/12/10	2	78.65	136	80.48	80.30	-134	7,021	-1.91%	大賣/鉅額交易
2018/12/07	0	0.00	42	81.63	79.90	-42	7,029	-0.60%
2018/12/06	0	0.00	1	80.10	80.60	-1	7,042	-0.01%
2018/12/03	0	0.00	7	81.54	81.90	-7	7,074	-0.10%
2018/11/30	1	79.00	0	0.00	78.30	1	6,936	0.01%
2018/11/29	2	79.90	2	79.55	79.20	0	6,845	0.00%
2018/11/26	94	74.85	0	0.00	74.60	94	6,621	1.42%
2018/11/23	47	74.00	0	0.00	75.30	47	6,823	0.69%
2018/11/22	23	75.70	3	75.73	75.00	20	6,906	0.29%
2018/11/21	1	77.40	1	77.00	77.40	0	6,980	0.00%
2018/11/20	13	76.30	0	0.00	76.50	13	6,924	0.19%
2018/11/19	3	78.10	7	79.61	78.10	-4	6,854	-0.06%
2018/11/16	3	78.73	2	78.25	78.40	1	6,724	0.01%
2018/11/15	1	77.90	4	77.23	77.50	-3	6,608	-0.05%
2018/11/14	12	76.18	9	75.70	76.50	3	6,318	0.05%
2018/11/13	5	70.26	63	69.37	72.60	-58	6,119	-0.95%
2018/11/12	3	68.23	1	68.20	68.30	2	6,028	0.03%
2018/11/09	4	69.20	201	68.60	69.20	-197	6,143	-3.21%	大賣/鉅額交易
2018/11/08	1	67.50	0	0.00	68.00	1	6,344	0.02%
2018/11/07	100	67.20	0	0.00	67.50	100	6,581	1.52%
2018/11/05	101	69.00	2	68.40	68.40	99	6,747	1.47%	大買/
2018/11/01	2	72.40	53	72.40	72.90	-51	6,694	-0.76%
2018/10/31	0	0.00	102	71.27	70.70	-102	6,699	-1.52%	大賣/鉅額交易
2018/10/29	1	69.00	0	0.00	69.60	1	6,644	0.02%
2018/10/25	10	69.34	10	69.40	69.20	0	6,758	0.00%
2018/10/24	0	0.00	1	69.00	70.40	-1	6,755	-0.01%
2018/10/23	1	70.50	0	0.00	70.20	1	6,734	0.01%
2018/10/22	1	71.20	1	70.00	71.50	0	6,793	0.00%
2018/10/19	2	70.40	100	69.90	70.40	-98	6,878	-1.42%
2018/10/18	1	69.00	0	0.00	70.00	1	6,903	0.01%
2018/10/17	1	70.20	2	69.95	69.60	-1	7,048	-0.01%
2018/10/16	1	67.30	28	68.00	68.50	-27	7,026	-0.38%
2018/10/15	24	66.98	2	66.50	66.40	22	7,013	0.31%
2018/10/12	1	62.50	2	63.90	65.50	-1	7,102	-0.01%
2018/10/11	1	63.10	1	62.60	62.60	0	7,208	0.00%
2018/10/09	2	68.50	53	69.29	68.00	-51	7,173	-0.71%
2018/10/08	7	66.79	48	67.24	66.60	-41	7,111	-0.58%
2018/10/04	2	67.60	0	0.00	67.10	2	7,149	0.03%
2018/10/01	11	68.55	23	68.50	68.50	-12	7,077	-0.17%
2018/09/27	0	0.00	5	68.00	67.90	-5	7,007	-0.07%
2018/09/26	0	0.00	1	67.00	67.00	-1	6,936	-0.01%
2018/09/25	2	68.10	32	68.42	67.40	-30	6,903	-0.43%
2018/09/19	7	69.24	1	69.60	69.20	6	6,667	0.09%
2018/09/18	571	71.40	1	71.90	69.60	570	6,522	8.74%	大買/鉅額交易
2018/09/17	81	77.80	0	0.00	77.30	81	6,180	1.31%
2018/09/13	0	0.00	1	77.50	76.50	-1	6,037	-0.02%
2018/09/12	0	0.00	4	76.50	76.50	-4	5,964	-0.07%
2018/09/11	13	74.92	9	76.13	74.90	4	5,888	0.07%
2018/09/10	10	76.41	1	76.50	76.00	9	5,796	0.16%
2018/09/07	4	74.20	4	75.15	74.20	0	5,624	0.00%
2018/09/06	1	76.20	10	76.00	76.20	-9	5,546	-0.16%
2018/09/04	2	77.15	0	0.00	77.40	2	5,493	0.04%
2018/09/03	16	76.99	11	76.67	77.00	5	5,475	0.09%
2018/08/31	6	79.12	0	0.00	78.60	6	5,469	0.11%
2018/08/30	17	79.07	0	0.00	78.60	17	5,494	0.31%
2018/08/29	3	77.80	2	78.50	78.90	1	5,288	0.02%
2018/08/28	4	77.48	3	77.73	76.70	1	5,213	0.02%
2018/08/24	10	74.60	10	74.10	75.00	0	5,111	0.00%
2018/08/22	0	0.00	8	76.68	75.40	-8	5,084	-0.16%
2018/08/21	1	74.50	3	74.77	75.50	-2	5,024	-0.04%
2018/08/20	4	74.55	4	73.65	74.50	0	4,991	0.00%
2018/08/17	5	77.54	1	78.30	75.90	4	4,865	0.08%
2018/08/16	4	76.63	1	77.00	76.30	3	4,712	0.06%
2018/08/14	0	0.00	104	75.62	76.90	-104	4,325	-2.40%	大賣/鉅額交易
2018/08/13	0	0.00	105	73.97	73.50	-105	4,058	-2.59%	大賣/鉅額交易
2018/08/10	0	0.00	4	72.60	72.00	-4	3,796	-0.11%
2018/08/09	0	0.00	1	72.30	71.80	-1	3,790	-0.03%
2018/08/08	1	71.70	10	71.98	71.80	-9	3,787	-0.24%
2018/08/07	2	72.55	4	72.40	72.80	-2	3,805	-0.05%
2018/08/06	0	0.00	101	72.74	73.30	-101	3,775	-2.68%	大賣/鉅額交易
2018/08/03	101	70.95	1	71.10	70.90	100	3,697	2.70%	大買/
2018/08/02	0	0.00	1	71.40	70.90	-1	3,672	-0.03%
2018/08/01	1	73.00	2	73.00	73.00	-1	3,592	-0.03%
2018/07/31	4	72.00	1	71.80	72.00	3	3,505	0.09%
2018/07/30	1	71.30	0	0.00	71.80	1	3,504	0.03%
2018/07/26	1	70.80	0	0.00	70.80	1	3,402	0.03%
2018/07/25	2	72.25	1	72.20	72.20	1	3,293	0.03%
2018/07/24	1	71.80	22	72.14	72.50	-21	3,226	-0.65%
2018/07/23	2	70.60	1	70.70	70.80	1	3,015	0.03%
2018/07/19	0	0.00	6	71.65	69.90	-6	2,910	-0.21%
2018/07/18	5	70.10	6	69.87	70.50	-1	2,785	-0.04%
2018/07/17	0	0.00	3	67.00	67.20	-3	2,640	-0.11%
2018/07/16	0	0.00	15	66.90	65.80	-15	2,580	-0.58%
2018/07/13	18	65.10	2	65.20	65.60	16	2,529	0.63%
2018/07/12	1	67.40	1	68.10	67.70	0	2,476	0.00%
2018/07/06	1	66.00	1	65.80	66.00	0	2,443	0.00%
2018/07/05	1	66.20	3	64.90	65.10	-2	2,455	-0.08%
2018/07/04	0	0.00	10	66.48	66.40	-10	2,476	-0.40%
2018/07/03	0	0.00	2	66.30	66.30	-2	2,503	-0.08%
2018/07/02	1	67.60	0	0.00	66.60	1	2,528	0.04%
2018/06/29	1	67.00	1	67.00	67.40	0	2,535	0.00%
2018/06/28	2	66.65	1	66.40	66.70	1	2,535	0.04%
2018/06/27	1	66.60	1	66.90	66.80	0	2,556	0.00%
2018/06/26	1	66.00	1	66.00	66.20	0	2,601	0.00%
2018/06/25	1	67.60	0	0.00	67.10	1	2,618	0.04%
2018/06/22	1	68.10	1	67.90	67.90	0	2,679	0.00%
2018/06/21	0	0.00	1	68.90	69.10	-1	2,712	-0.04%
2018/06/20	2	68.45	2	67.85	67.60	0	2,767	0.00%
2018/06/19	1	69.10	2	69.60	68.70	-1	2,779	-0.04%
2018/06/15	2	69.95	0	0.00	69.80	2	2,835	0.07%
2018/06/14	0	0.00	1	69.90	69.80	-1	2,944	-0.03%
2018/06/13	0	0.00	2	70.50	70.90	-2	2,974	-0.07%
2018/06/12	3	70.33	0	0.00	69.80	3	3,155	0.10%
2018/06/11	1	70.80	0	0.00	70.80	1	3,260	0.03%
2018/06/08	1	72.30	1	72.50	71.00	0	3,384	0.00%
2018/06/07	2	71.60	0	0.00	71.90	2	3,811	0.05%
2018/06/06	1	70.40	1	70.60	70.90	0	3,749	0.00%
2018/06/05	1	70.10	1	70.30	69.90	0	3,756	0.00%
2018/06/04	2	68.90	4	69.93	70.60	-2	3,735	-0.05%
2018/06/01	2	67.80	2	68.50	68.60	0	3,677	0.00%
2018/05/30	1	68.10	11	68.00	67.70	-10	3,678	-0.27%
2018/05/29	1	68.00	37	68.42	69.10	-36	3,680	-0.98%
2018/05/28	26	68.67	2	68.65	68.30	24	3,681	0.65%
2018/05/24	1	67.70	0	0.00	68.00	1	3,693	0.03%
2018/05/23	0	0.00	4	67.98	67.80	-4	3,725	-0.11%
2018/05/22	4	67.45	0	0.00	67.40	4	3,732	0.11%
2018/05/21	0	0.00	3	67.00	67.60	-3	3,838	-0.08%
2018/05/18	3	66.50	0	0.00	66.40	3	3,817	0.08%
2018/05/16	1	65.50	0	0.00	65.70	1	3,819	0.03%
2018/05/15	12	67.69	2	67.45	66.10	10	3,834	0.26%
2018/05/14	3	66.50	4	67.03	67.50	-1	3,880	-0.03%
2018/05/09	1	64.90	0	0.00	65.00	1	3,951	0.03%
2018/05/07	0	0.00	1	65.00	65.00	-1	3,972	-0.03%
2018/05/04	1	63.00	1	62.70	62.70	0	3,954	0.00%
2018/05/02	1	64.50	1	64.20	63.90	0	4,010	0.00%
2018/04/26	3	63.50	3	63.00	62.50	0	4,120	0.00%
2018/04/24	3	63.77	6	62.43	62.50	-3	4,192	-0.07%
2018/04/23	1	66.00	0	0.00	64.90	1	4,198	0.02%
2018/04/19	1	65.70	0	0.00	66.40	1	4,238	0.02%
2018/04/17	3	66.03	2	64.95	64.80	1	4,263	0.02%
2018/04/13	0	0.00	1	67.50	66.80	-1	4,358	-0.02%
2018/04/11	3	66.43	5	67.60	66.50	-2	4,360	-0.05%
2018/04/09	1	67.80	2	67.30	67.30	-1	4,343	-0.02%
2018/04/03	2	67.95	1	68.30	68.00	1	4,342	0.02%
2018/04/02	1	69.60	1	69.20	69.20	0	4,325	0.00%
2018/03/31	1	68.60	0	0.00	68.50	1	4,344	0.02%
2018/03/30	1	69.90	0	0.00	68.90	1	4,364	0.02%
2018/03/29	1	70.50	4	70.35	69.80	-3	4,420	-0.07%
2018/03/28	1	69.60	1	70.20	69.90	0	4,429	0.00%
2018/03/27	0	0.00	3	70.10	70.50	-3	4,395	-0.07%
2018/03/26	4	67.70	4	68.28	69.50	0	4,342	0.00%
2018/03/23	5	67.70	1	68.00	67.50	4	4,330	0.09%
2018/03/22	0	0.00	1	70.60	69.60	-1	4,274	-0.02%
2018/03/21	0	0.00	12	70.79	70.30	-12	4,237	-0.28%
2018/03/20	0	0.00	20	70.40	71.10	-20	4,175	-0.48%
2018/03/19	2	70.00	0	0.00	69.60	2	4,077	0.05%
2018/03/16	32	70.65	10	70.06	69.50	22	4,050	0.54%
2018/03/15	4	69.90	9	70.19	70.10	-5	3,893	-0.13%
2018/03/14	36	68.71	7	69.13	68.80	29	3,810	0.76%
2018/03/13	16	69.37	33	69.69	70.10	-17	3,720	-0.46%
2018/03/12	0	0.00	2	63.60	64.30	-2	3,300	-0.06%
2018/03/09	5	62.74	1	62.80	62.70	4	3,314	0.12%
2018/03/07	1	63.00	0	0.00	63.90	1	3,429	0.03%
2018/03/06	1	63.40	1	63.00	63.00	0	3,577	0.00%
2018/03/05	1	63.10	0	0.00	62.30	1	3,721	0.03%
2018/03/01	1	63.50	1	64.10	64.20	0	3,763	0.00%
2018/02/23	1	62.40	4	62.98	63.50	-3	3,777	-0.08%
2018/02/22	1	61.70	1	61.50	61.70	0	3,801	0.00%
2018/02/21	4	61.50	0	0.00	61.00	4	3,802	0.11%
2018/02/12	2	60.90	0	0.00	61.40	2	3,728	0.05%
2018/02/08	1	62.30	1	62.10	61.80	0	3,931	0.00%
2018/02/07	0	0.00	7	63.00	62.90	-7	3,999	-0.18%
2018/02/06	1	60.10	2	62.10	60.60	-1	4,104	-0.02%
2018/02/02	6	67.27	1	67.00	67.00	5	4,121	0.12%
2018/02/01	3	68.67	2	68.70	68.20	1	4,247	0.02%
2018/01/31	1	66.20	0	0.00	66.80	1	4,370	0.02%
2018/01/26	2	67.85	2	67.45	67.30	0	4,617	0.00%
2018/01/25	2	68.65	2	67.90	67.70	0	4,774	0.00%
2018/01/24	1	67.90	2	68.45	69.00	-1	4,868	-0.02%
2018/01/23	6	67.38	5	67.20	67.00	1	5,157	0.02%
2018/01/22	2	67.25	0	0.00	67.20	2	5,299	0.04%
2018/01/18	2	69.45	4	70.10	69.20	-2	5,402	-0.04%
2018/01/17	1	69.50	0	0.00	69.40	1	5,584	0.02%
2018/01/16	2	69.35	2	69.45	69.60	0	6,079	0.00%
2018/01/15	1	69.00	0	0.00	68.70	1	6,252	0.02%
2018/01/12	2	68.60	2	68.75	68.80	0	6,374	0.00%
2018/01/10	1	68.50	0	0.00	68.20	1	6,417	0.02%
2018/01/09	1	69.00	2	69.95	69.20	-1	6,405	-0.02%
2018/01/08	0	0.00	1	68.30	68.40	-1	6,344	-0.02%
2018/01/05	0	0.00	1	67.10	67.20	-1	6,309	-0.02%
2018/01/04	1	66.50	1	66.70	66.90	0	6,328	0.00%
2018/01/03	4	66.27	0	0.00	66.10	4	6,464	0.06%
2018/01/02	0	0.00	1	65.90	66.30	-1	6,472	-0.02%