臻鼎-KY (4958)-華南永昌-竹北券商分點個股進出

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
114.5
漲跌
▼2.5
漲幅
-2.14%
成交量
5,440張
產業
上市電子零組件類股
1004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－華南永昌-竹北券商分點個股進出

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

華南永昌-竹北券商分點個股進出
華南永昌-竹北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
2024/04/25	1	114.00	0	0.00	114.50	1	7,871	0.01%
2024/04/19	11	111.86	13	112.81	112.00	-2	7,771	-0.03%
2024/04/18	6	112.50	6	113.25	112.50	0	7,633	0.00%
2024/04/15	16	115.22	12	115.00	115.50	4	7,425	0.05%
2024/04/12	3	116.50	3	117.50	117.50	0	7,300	0.00%
2024/04/09	0	0.00	1	123.50	123.50	-1	6,937	-0.01%
2024/04/08	2	124.50	0.5	125.50	125.50	1.5	6,753	0.02%
2024/04/03	5	131.90	6	131.66	129.50	-1	6,495	-0.02%
2024/04/02	9	130.89	12	131.29	132.00	-3	6,231	-0.05%
2024/04/01	7.6	130.30	6	131.08	126.50	1.6	5,618	0.03%
2024/03/29	15	125.57	8	124.50	125.00	7	5,180	0.14%
2024/03/28	2	116.75	2	125.75	125.00	0	4,894	0.00%
2024/03/27	2	111.50	1	115.50	115.50	1	4,312	0.02%
2024/03/26	3	111.33	4	110.75	111.00	-1	4,269	-0.02%
2024/03/25	0	0.00	5.2	113.56	112.50	-5.2	4,272	-0.12%
2024/03/22	2.2	113.54	3.2	114.69	115.00	-1	4,250	-0.02%
2024/03/21	2	111.75	0	0.00	113.00	2	4,138	0.05%
2024/03/20	0	0.00	1	111.00	111.00	-1	4,063	-0.02%
2024/03/19	1	108.50	0	0.00	107.50	1	3,883	0.03%
2024/03/18	5	104.50	5	106.00	106.50	0	3,824	0.00%
2024/03/15	33.2	104.23	48	106.20	106.50	-14.8	3,816	-0.39%
2024/03/14	16	105.00	2	106.00	106.00	14	3,665	0.38%
2024/03/13	9	108.50	15	108.17	108.00	-6	3,525	-0.17%
2024/03/12	8	103.00	8	103.50	104.00	0	3,237	0.00%
2024/03/08	0	0.00	1	100.50	99.20	-1	3,156	-0.03%
2024/03/07	0	0.00	2	100.00	100.50	-2	3,154	-0.06%
2024/03/05	0	0.00	3	101.50	101.50	-3	3,161	-0.09%
2024/03/01	0	0.00	0	99.80	99.40	0	3,162	0.00%
2024/02/29	0	0.00	0	100.00	100.50	0	3,169	0.00%
2024/02/26	1	99.70	0	0.00	99.40	1	3,225	0.03%
2024/02/21	0	99.80	0	0.00	99.20	0	3,282	0.00%
2024/02/16	1	98.20	0	0.00	98.00	1	3,241	0.03%
2024/02/15	0	99.20	0	0.00	99.00	0	3,230	0.00%
2024/02/02	3	100.50	0.3	100.00	99.40	2.7	3,208	0.08%
2024/02/01	0	0.00	3.1	101.00	101.00	-3.1	3,200	-0.10%
2024/01/31	6.4	100.47	3	101.00	101.00	3.4	3,215	0.11%
2024/01/29	6	101.00	6	101.50	101.50	0	3,251	0.00%
2024/01/26	0	0.00	3	102.00	102.00	-3	3,265	-0.09%
2024/01/24	3	101.00	0	0.00	101.00	3	3,291	0.09%
2024/01/22	1	101.50	0	0.00	101.50	1	3,273	0.03%
2024/01/18	1	99.00	1	99.00	99.80	0	3,256	0.00%
2024/01/11	1	103.50	0	0.00	104.00	1	3,183	0.03%
2024/01/10	8	104.50	0	0.00	103.00	8	3,203	0.25%
2024/01/09	2	105.75	2	105.75	106.50	0	3,190	0.00%
2024/01/05	0	0.00	0.5	110.50	110.00	-0.5	3,109	-0.02%
2024/01/04	1	110.00	3	109.17	110.00	-2	3,092	-0.06%
2024/01/02	5	107.50	5.1	108.01	108.50	-0.1	3,024	0.00%
2023/12/29	2	108.00	0.3	108.50	109.00	1.7	2,979	0.06%
2023/12/28	6	108.83	10	109.30	109.50	-4	2,961	-0.14%
2023/12/22	0	0.00	8	107.00	107.50	-8	2,842	-0.28%
2023/12/21	2	106.00	40	106.50	107.00	-38	2,809	-1.35%
2023/12/20	2	106.50	0	0.00	107.00	2	2,736	0.07%
2023/12/19	13	105.81	15	106.33	107.50	-2	2,663	-0.08%
2023/12/18	2	106.00	2	107.50	107.00	0	2,617	0.00%
2023/12/15	9	106.11	9	107.06	106.50	0	2,605	0.00%
2023/12/14	0.1	106.50	0	0.00	107.00	0.1	2,619	0.00%
2023/12/13	54	105.61	9	106.17	106.00	45	2,614	1.72%
2023/12/12	4	106.13	11	106.36	106.50	-7	2,649	-0.26%
2023/12/11	0	0.00	3	104.00	104.50	-3	2,633	-0.11%
2023/12/08	3	103.00	0	0.00	103.00	3	2,622	0.11%
2023/12/07	0	0.00	3	104.00	103.50	-3	2,606	-0.12%
2023/12/06	0.1	103.00	0	0.00	102.50	0.1	2,604	0.00%
2023/12/05	3	102.00	3	102.50	103.00	0	2,637	0.00%
2023/12/04	3.1	102.50	6	103.25	103.00	-2.9	2,668	-0.11%
2023/12/01	3	102.50	0	0.00	103.00	3	2,675	0.11%
2023/11/30	6	103.25	3	103.50	103.50	3	2,673	0.11%
2023/11/29	0	0.00	0.1	104.50	104.50	-0.1	2,624	0.00%
2023/11/27	9	104.67	9	105.67	103.00	0	2,618	0.00%
2023/11/24	13.1	105.53	7	106.43	105.00	6.1	2,610	0.23%
2023/11/22	8	102.50	0	0.00	103.00	8	2,512	0.32%
2023/11/21	0	0.00	8	104.00	104.00	-8	2,510	-0.32%
2023/11/20	8.1	102.01	0	0.00	102.00	8.1	2,472	0.33%
2023/11/17	0	0.00	8	104.00	104.50	-8	2,436	-0.33%
2023/11/16	8	103.50	8	104.00	103.50	0	2,417	0.00%
2023/11/15	1	103.50	0	0.00	103.50	1	2,408	0.04%
2023/11/14	0	102.50	0	0.00	102.50	0	2,398	0.00%
2023/11/13	0	0.00	1	103.00	103.00	-1	2,410	-0.04%
2023/11/10	0.5	101.50	0	0.00	102.00	0.5	2,423	0.02%
2023/11/06	0.5	101.50	0	0.00	102.50	0.5	2,661	0.02%
2023/11/03	0.2	99.70	0	0.00	99.60	0.2	2,625	0.01%
2023/11/02	0	0.00	4	101.00	101.00	-4	2,615	-0.15%
2023/10/31	0	0.00	6	97.50	97.50	-6	2,552	-0.24%
2023/10/30	4	96.65	0	0.00	96.50	4	2,589	0.15%
2023/10/24	4	94.20	0.6	95.30	96.40	3.4	2,591	0.13%
2023/10/23	4	95.55	2.2	96.65	95.20	1.8	2,581	0.07%
2023/10/19	0	0.00	6	99.40	98.50	-6	2,609	-0.23%
2023/10/17	0.6	100.00	0	0.00	100.50	0.6	2,613	0.02%
2023/10/16	6	101.50	0	0.00	102.00	6	2,638	0.23%
2023/10/12	0.2	100.00	0	0.00	101.00	0.2	2,683	0.01%
2023/09/27	3	97.40	3	98.10	97.60	0	2,710	0.00%
2023/09/21	0	0.00	0.2	101.00	97.70	-0.2	2,749	-0.01%
2023/09/20	6.2	103.01	6	103.17	101.50	0.2	2,735	0.01%
2023/09/19	7	102.93	6	103.33	102.50	1	2,733	0.04%
2023/09/15	0	0.00	16	102.03	102.50	-16	2,788	-0.57%
2023/09/12	3	98.20	5	98.02	98.60	-2	2,858	-0.07%
2023/09/08	9	96.80	6	96.90	96.50	3	2,864	0.10%
2023/09/07	0	0.00	1	98.20	97.80	-1	2,853	-0.04%
2023/09/06	3	99.00	9	97.80	99.00	-6	2,849	-0.21%
2023/08/31	3	96.70	0	0.00	96.70	3	2,895	0.10%
2023/08/28	1	96.40	1	95.90	95.90	0	2,973	0.00%
2023/08/25	3	94.60	3	95.20	95.10	0	3,042	0.00%
2023/08/24	0	0.00	3	95.90	95.70	-3	3,085	-0.10%
2023/08/23	3	95.20	0	0.00	95.30	3	3,101	0.10%
2023/08/21	2	95.85	1	95.90	95.90	1	3,146	0.03%
2023/08/16	3	94.20	6	95.80	96.30	-3	3,200	-0.09%
2023/08/15	0	0.00	34	94.71	95.30	-34	3,206	-1.06%
2023/08/14	0	0.00	10	93.52	95.50	-10	3,231	-0.31%
2023/08/11	6	96.60	0	0.00	96.00	6	3,207	0.19%
2023/08/10	7	100.97	55	98.89	98.50	-48	3,205	-1.50%
2023/08/09	4	105.25	4	105.38	105.00	0	3,023	0.00%
2023/08/08	9	105.33	9	105.83	105.50	0	3,063	0.00%
2023/08/04	6	104.25	6	104.75	104.50	0	3,260	0.00%
2023/08/02	6	105.25	6	106.00	104.50	0	3,288	0.00%
2023/08/01	9	105.83	12	106.38	106.50	-3	3,289	-0.09%
2023/07/31	24	106.29	3	106.50	105.00	21	3,257	0.64%
2023/07/28	33	105.38	13	105.38	105.50	20	3,242	0.62%
2023/07/27	3	105.00	44	105.03	105.00	-41	3,242	-1.26%
2023/07/26	3	105.00	4	105.50	105.50	-1	3,262	-0.03%
2023/07/24	3	104.50	3	105.00	105.00	0	3,297	0.00%
2023/07/21	3	104.50	3	105.50	104.50	0	3,306	0.00%
2023/07/20	5	105.70	10	106.35	105.50	-5	3,322	-0.15%
2023/07/19	6	105.75	3	106.00	105.00	3	3,340	0.09%
2023/07/17	1	107.50	6	107.25	107.00	-5	3,287	-0.15%
2023/07/14	7	105.00	6	105.75	106.00	1	3,297	0.03%
2023/07/13	8	105.00	0	0.00	105.00	8	3,280	0.24%
2023/07/12	6	104.75	6	105.50	105.50	0	3,284	0.00%
2023/07/11	6	105.00	6	105.75	105.50	0	3,306	0.00%
2023/07/10	3	104.50	3	105.00	105.00	0	3,348	0.00%
2023/07/07	3	104.00	3	105.00	105.00	0	3,358	0.00%
2023/07/06	19	105.61	4	105.50	105.00	15	3,375	0.44%
2023/07/05	1	107.00	7	107.00	106.50	-6	3,380	-0.18%
2023/07/04	1	105.50	2	106.50	106.00	-1	3,379	-0.03%
2023/06/30	5	105.00	1	105.50	105.00	4	3,463	0.12%
2023/06/29	33	105.76	0	0.00	104.50	33	3,496	0.94%
2023/06/28	11	105.77	1	105.50	105.50	10	3,482	0.29%
2023/06/27	18	106.92	0	0.00	106.00	18	3,486	0.52%
2023/06/26	41	106.07	29	108.12	109.00	12	3,484	0.34%
2023/06/21	3	105.50	5	106.40	106.50	-2	3,468	-0.06%
2023/06/20	16	106.00	9	106.50	105.50	7	3,471	0.20%
2023/06/19	3.3	106.58	0	0.00	106.50	3.3	3,475	0.09%
2023/06/16	19	107.42	3	107.50	107.00	16	3,498	0.46%
2023/06/15	33	107.41	11	107.86	107.50	22	3,440	0.64%
2023/06/13	0	0.00	5	109.00	108.50	-5	3,585	-0.14%
2023/06/12	11	106.73	11	107.86	107.50	0	3,679	0.00%
2023/06/08	12	107.79	3	108.50	107.50	9	3,940	0.23%
2023/06/07	9	108.50	29	109.24	109.50	-20	3,974	-0.50%
2023/06/06	22	108.50	7	109.00	108.50	15	4,037	0.37%
2023/06/02	5	114.50	0	0.00	114.50	5	4,132	0.12%
2023/06/01	3	114.50	3	115.50	115.50	0	4,096	0.00%
2023/05/31	0	0.00	27.2	115.50	116.00	-27.2	4,098	-0.66%
2023/05/30	0.2	114.50	2	115.00	115.50	-1.8	4,056	-0.04%
2023/05/29	1	114.00	0	114.50	114.50	1	4,041	0.02%
2023/05/26	0	0.00	1	114.00	114.00	-1	4,056	-0.02%
2023/05/25	4	112.63	3	113.50	113.50	1	4,071	0.02%
2023/05/24	0	0.00	9	112.83	113.00	-9	4,060	-0.22%
2023/05/23	12	111.75	4.2	112.40	112.00	7.8	4,036	0.19%
2023/05/22	0.7	113.00	4	113.00	113.50	-3.3	3,994	-0.08%
2023/05/19	2.5	112.90	13	111.77	113.00	-10.6	3,976	-0.27%
2023/05/18	7	109.00	17	109.97	110.00	-10	3,958	-0.25%
2023/05/17	0	0.00	0.2	108.00	107.50	-0.2	3,907	-0.01%
2023/05/16	6.2	106.98	20	107.33	107.50	-13.8	3,892	-0.35%
2023/05/12	19	104.82	6	105.50	105.00	13	3,857	0.34%
2023/05/11	43	106.86	20	106.65	106.00	23	3,814	0.60%
2023/05/10	8	113.88	6	114.50	114.00	2	3,701	0.05%
2023/05/09	7	114.14	7	114.64	115.00	0	3,694	0.00%
2023/05/08	0	0.00	24.1	114.96	115.50	-24.1	3,669	-0.66%
2023/05/04	0	0.00	5	113.50	113.00	-5	3,658	-0.14%
2023/05/03	0	0.00	21	113.00	112.50	-21	3,683	-0.57%
2023/05/02	19	110.66	25	112.00	112.00	-6	3,725	-0.16%
2023/04/28	3	112.00	25	112.88	111.50	-22	3,754	-0.59%
2023/04/27	0	0.00	10	111.55	111.00	-10	3,742	-0.27%
2023/04/26	7	108.08	6	108.75	108.50	1	3,696	0.03%
2023/04/25	6	109.75	3	110.00	109.00	3	3,660	0.08%
2023/04/24	5	110.20	3	111.00	110.50	2	3,622	0.06%
2023/04/21	0	0.00	9.1	112.51	111.00	-9.1	3,591	-0.25%
2023/04/20	0	0.00	10	111.65	111.50	-10	3,615	-0.28%
2023/04/19	50	112.20	7	114.00	111.00	43	3,676	1.17%
2023/04/18	3	112.50	8	113.31	113.50	-5	3,685	-0.14%
2023/04/17	16	112.41	13	113.31	113.00	3	3,729	0.08%
2023/04/14	6	112.75	6	113.25	113.00	0	3,735	0.00%
2023/04/13	0	0.00	0.3	113.50	113.00	-0.3	3,739	-0.01%
2023/04/12	0	0.00	0	114.50	113.50	0	3,704	0.00%
2023/04/11	0.4	112.50	6	113.50	113.50	-5.6	3,728	-0.15%
2023/04/10	16	112.16	0	0.00	111.50	16	3,751	0.43%
2023/04/06	0	0.00	0.1	115.25	115.50	-0.1	3,735	0.00%
2023/03/31	13	114.15	3	114.50	114.00	10	3,727	0.27%
2023/03/30	0	0.00	2	113.50	114.00	-2	3,805	-0.05%
2023/03/29	1	111.50	2	112.00	112.00	-1	3,928	-0.03%
2023/03/28	6	110.50	2	111.00	111.00	4	4,094	0.10%
2023/03/27	0	0.00	3	111.83	112.00	-3	4,225	-0.07%
2023/03/23	8	109.19	3	109.67	109.50	5	4,328	0.12%
2023/03/22	2	109.50	3	109.67	110.00	-1	4,349	-0.02%
2023/03/21	2	107.50	1	108.00	108.00	1	4,374	0.02%
2023/03/20	7	108.14	1	108.00	107.50	6	4,332	0.14%
2023/03/17	0	0.00	1	109.00	109.00	-1	4,364	-0.02%
2023/03/16	9	106.73	4	107.88	107.50	5	4,400	0.11%
2023/03/15	5	107.50	4	108.00	107.50	1	4,430	0.02%
2023/03/14	25	109.84	1	110.50	108.50	24	4,464	0.54%
2023/03/13	4	113.50	9	114.94	115.50	-5	4,372	-0.11%
2023/03/10	11	114.45	0	0.00	114.00	11	4,366	0.25%
2023/03/06	0	114.50	0	0.00	115.00	0	4,197	0.00%
2023/03/03	1	115.00	20	115.83	114.50	-19	4,178	-0.45%
2023/03/02	2.1	112.52	2	114.00	113.50	0.1	4,160	0.00%
2023/03/01	0	0.00	10	113.50	114.00	-10	4,152	-0.24%
2023/02/24	10	112.30	0	0.00	112.00	10	4,145	0.24%
2023/02/23	24	113.04	24.5	113.77	114.00	-0.5	4,128	-0.01%
2023/02/22	0	0.00	2	115.00	114.50	-2	4,141	-0.05%
2023/02/21	0.5	114.00	0	0.00	115.00	0.5	4,146	0.01%
2023/02/20	0	0.00	0.1	114.50	114.50	-0.1	4,260	0.00%
2023/02/17	0	0.00	5	115.00	114.50	-5	4,350	-0.11%
2023/02/16	0.1	114.00	10.2	114.50	114.00	-10.1	4,416	-0.23%
2023/02/15	0	0.00	3	113.50	113.50	-3	4,540	-0.07%
2023/02/14	0.3	112.50	2	113.50	113.50	-1.7	4,577	-0.04%
2023/02/10	2	112.00	2	112.50	111.50	0	4,627	0.00%
2023/02/09	1	112.00	2	112.75	112.50	-1	4,766	-0.02%
2023/02/08	5.1	111.04	5	111.60	112.50	0.1	4,807	0.00%
2023/02/07	1	113.00	1	114.00	112.50	0	4,780	0.00%
2023/02/03	0	0.00	2	113.50	112.50	-2	4,826	-0.04%
2023/02/02	0	0.00	13.1	113.50	113.00	-13.1	4,845	-0.27%
2023/01/31	3.1	109.32	3	109.67	110.00	0.1	4,886	0.00%
2023/01/17	5	106.50	10	107.00	107.00	-5	4,888	-0.10%
2023/01/16	7	106.36	14	107.18	106.50	-7	4,931	-0.14%
2023/01/13	4	106.50	9	107.00	106.50	-5	4,963	-0.10%
2023/01/11	0	107.50	0	0.00	107.50	0	5,081	0.00%
2023/01/09	4	107.75	5	107.30	107.50	-1	5,124	-0.02%
2023/01/06	5	104.10	11	105.32	104.50	-6	5,115	-0.12%
2023/01/04	7	105.64	0	0.00	104.50	7	5,113	0.14%
2023/01/03	4	105.75	8	106.63	107.00	-4	5,118	-0.08%
2022/12/30	2	105.75	2	106.25	105.00	0	5,090	0.00%
2022/12/29	4	104.00	4	104.50	105.00	0	5,117	0.00%
2022/12/28	4	106.25	2	105.00	105.00	2	5,119	0.04%
2022/12/27	6	107.50	6	108.00	107.00	0	5,096	0.00%
2022/12/26	4	107.00	2	107.00	107.00	2	5,137	0.04%
2022/12/23	8	107.81	3	108.33	108.00	5	5,167	0.10%
2022/12/22	10	108.40	12	109.08	109.50	-2	5,243	-0.04%
2022/12/21	22	109.27	20	109.75	109.00	2	5,182	0.04%
2022/12/20	22	110.82	18	111.86	110.00	4	5,046	0.08%
2022/12/19	23	113.24	21	114.14	113.00	2	4,920	0.04%
2022/12/15	3	115.17	1	115.50	115.50	2	4,644	0.04%
2022/12/14	0	0.00	2	114.50	116.50	-2	4,660	-0.04%
2022/12/13	3	114.17	1	114.50	112.50	2	4,634	0.04%
2022/12/08	10	116.40	8	114.25	117.00	2	4,574	0.04%
2022/12/07	7	124.29	1	127.50	122.50	6	4,475	0.13%
2022/12/06	2	124.53	2	126.00	127.00	0	4,408	0.00%
2022/12/05	0	0.00	16	125.69	125.50	-16	4,303	-0.37%
2022/12/02	0	0.00	5.3	122.40	122.50	-5.3	4,187	-0.13%
2022/12/01	0	0.00	1.1	120.96	121.00	-1.1	4,176	-0.03%
2022/11/25	10	117.50	4	117.50	117.50	6	4,243	0.14%
2022/11/24	1	118.00	1	119.00	119.00	0	4,265	0.00%
2022/11/23	0	0.00	1	118.50	119.50	-1	4,284	-0.02%
2022/11/22	3.5	116.71	3	117.50	118.00	0.5	4,319	0.01%
2022/11/21	2.4	117.22	2	118.00	119.00	0.4	4,313	0.01%
2022/11/18	5	118.50	0	0.00	118.50	5	4,318	0.12%
2022/11/17	13	119.12	8	119.31	119.50	5	4,343	0.12%
2022/11/16	0.5	119.00	15	120.43	120.00	-14.5	4,351	-0.33%
2022/11/15	1.5	117.67	7	118.50	119.00	-5.5	4,269	-0.13%
2022/11/14	0.2	117.00	0	0.00	118.00	0.2	4,215	0.00%
2022/11/11	24.2	115.97	22	114.66	116.00	2.2	4,172	0.05%
2022/11/10	4	113.38	6	114.33	114.50	-2	4,094	-0.05%
2022/11/09	4	113.13	5	114.00	114.00	-1	4,099	-0.02%
2022/11/08	0	0.00	3	114.17	113.50	-3	4,113	-0.07%
2022/11/07	58	112.47	57	114.98	112.50	1	4,155	0.02%
2022/11/04	0	0.00	16	112.75	113.00	-16	4,186	-0.38%
2022/11/02	2	109.50	7	110.14	111.00	-5	4,292	-0.12%
2022/11/01	1	106.50	1	107.00	108.00	0	4,304	0.00%
2022/10/31	3	105.17	3	105.33	106.00	0	4,304	0.00%
2022/10/28	3	104.00	3	104.83	105.50	0	4,306	0.00%
2022/10/27	3	103.67	3	104.33	105.00	0	4,348	0.00%
2022/10/26	9	103.56	7	101.71	103.50	2	4,320	0.05%
2022/10/25	12	106.38	4	107.25	106.50	8	4,277	0.19%
2022/10/24	1	106.50	11	106.18	106.50	-10	4,280	-0.23%
2022/10/21	135	102.99	0.3	102.50	102.00	134.7	4,273	3.15%	大買/鉅額交易
2022/10/20	3.1	103.52	3	104.50	105.00	0.1	4,275	0.00%
2022/10/19	8.1	108.40	6	108.75	107.00	2.1	4,239	0.05%
2022/10/18	6	108.58	7	111.57	110.00	-1	4,209	-0.02%
2022/10/17	12	108.25	93	108.18	108.50	-81	4,235	-1.91%
2022/10/14	1	110.00	17	110.88	111.00	-16	4,355	-0.37%
2022/10/13	3	108.83	3	109.50	106.50	0	4,489	0.00%
2022/10/12	4	104.25	5	105.00	106.50	-1	4,488	-0.02%
2022/10/11	9	105.50	9	106.39	105.50	0	4,593	0.00%
2022/10/06	10	108.85	27.1	110.39	109.00	-17.1	4,699	-0.36%
2022/10/05	2	107.50	2	109.00	108.00	0	4,686	0.00%
2022/10/04	1	107.00	3	106.50	107.50	-2	4,656	-0.04%
2022/10/03	5	102.50	27.6	102.22	102.50	-22.6	4,634	-0.49%
2022/09/30	2.7	104.19	2	104.50	106.00	0.7	4,630	0.01%
2022/09/29	5	105.00	5	105.20	105.00	0	4,635	0.00%
2022/09/28	17	106.12	5.2	104.40	103.50	11.8	4,619	0.26%
2022/09/27	6.2	109.50	6	110.50	110.00	0.2	4,570	0.00%
2022/09/26	13.1	109.76	2	112.00	109.00	11.1	4,591	0.24%
2022/09/23	13	113.58	18	114.39	113.50	-5	4,672	-0.11%
2022/09/21	2	113.50	2	114.00	114.50	0	4,797	0.00%
2022/09/20	0.7	115.00	0	0.00	116.00	0.7	4,844	0.01%
2022/09/19	48.2	113.49	0	0.00	114.00	48.2	4,856	0.99%
2022/09/16	2	115.50	0	116.50	115.50	2	4,864	0.04%
2022/09/15	0	116.00	1	117.00	117.00	-1	4,839	-0.02%
2022/09/14	14	115.93	22	115.91	116.50	-8	4,857	-0.16%
2022/09/13	1	116.50	1	117.00	116.00	0	4,870	0.00%
2022/09/12	9	116.06	19	115.58	116.00	-10	4,921	-0.20%
2022/09/08	0	0.00	2	113.50	114.00	-2	4,992	-0.04%
2022/09/07	3	111.67	1	112.50	112.50	2	5,051	0.04%
2022/09/06	9	112.33	31	112.61	113.50	-22	5,064	-0.43%
2022/09/05	0	0.00	11	111.00	109.50	-11	5,020	-0.22%
2022/09/02	25	110.80	5	111.00	109.00	20	5,027	0.40%
2022/09/01	38	111.26	0	0.00	111.00	38	5,012	0.76%
2022/08/31	2	114.00	2	114.75	114.00	0	4,974	0.00%
2022/08/30	8	113.50	35	114.23	113.50	-27	4,973	-0.54%
2022/08/29	10	110.85	33	110.55	111.00	-23	5,017	-0.46%
2022/08/26	12	114.00	0	0.00	114.00	12	5,084	0.24%
2022/08/25	13	113.50	0	0.00	114.00	13	5,206	0.25%
2022/08/24	56	112.96	2	113.50	113.50	54	5,328	1.01%
2022/08/23	80	115.01	45	115.53	115.00	35	5,538	0.63%
2022/08/22	1	116.50	47	117.06	117.00	-46	5,883	-0.78%
2022/08/19	1	115.50	10	115.50	116.00	-9	5,969	-0.15%
2022/08/18	13	115.73	57	116.50	116.50	-44	6,162	-0.71%
2022/08/17	5	116.50	2	117.50	117.50	3	6,229	0.05%
2022/08/12	6	115.67	14	116.96	117.00	-8	6,214	-0.13%
2022/08/11	87	117.95	80	118.49	118.00	7	6,179	0.11%
2022/08/10	6	117.33	7	116.93	118.00	-1	6,048	-0.02%
2022/08/09	17	115.06	1	115.50	115.50	16	5,916	0.27%
2022/08/08	2	114.25	2	115.00	115.50	0	5,897	0.00%
2022/08/05	2	113.25	8	113.50	113.50	-6	5,889	-0.10%
2022/08/04	11	111.09	5	111.20	111.50	6	5,911	0.10%
2022/08/03	2	111.25	15	112.13	113.00	-13	5,923	-0.22%
2022/08/02	10	110.35	2	110.50	111.00	8	5,903	0.14%
2022/08/01	4	112.75	4	113.00	113.50	0	5,881	0.00%
2022/07/29	4	112.50	4	113.00	113.00	0	5,877	0.00%
2022/07/28	6	111.83	2	111.50	111.50	4	5,882	0.07%
2022/07/27	13	111.15	13	111.69	113.00	0	5,862	0.00%
2022/07/26	67	111.13	13	111.23	111.00	54	5,845	0.92%
2022/07/25	3	111.67	4	112.63	112.50	-1	5,852	-0.02%
2022/07/22	11	112.41	63	112.59	112.50	-52	5,834	-0.89%
2022/07/21	5	112.30	7	111.00	113.50	-2	5,817	-0.03%
2022/07/20	5	107.90	14	108.36	109.00	-9	5,704	-0.16%
2022/07/18	9	102.89	21	103.81	104.00	-12	5,620	-0.21%
2022/07/15	1	97.90	12	98.54	100.50	-11	5,599	-0.20%
2022/07/14	2	93.10	9	95.43	96.30	-7	5,579	-0.13%
2022/07/13	8	94.95	1.2	95.17	94.50	6.8	5,577	0.12%
2022/07/12	0.2	93.50	0	0.00	94.10	0.2	5,593	0.00%
2022/07/11	5	95.64	5	96.16	96.00	0	5,628	0.00%
2022/07/08	15	95.49	10	96.05	96.00	5	5,669	0.09%
2022/07/07	1	93.70	5	95.76	96.00	-4	5,676	-0.07%
2022/07/06	16	93.99	14	93.70	92.30	2	5,694	0.04%
2022/07/05	9	98.23	2	97.25	96.30	7	5,711	0.12%
2022/07/04	1	96.72	7	98.97	97.60	-6	5,739	-0.10%
2022/07/01	27	98.70	18	98.06	95.80	9	5,865	0.15%
2022/06/30	26	102.81	16	103.34	103.00	10	5,777	0.17%
2022/06/29	6	105.67	17	106.82	106.50	-11	5,744	-0.19%
2022/06/28	15	102.80	15	103.77	104.50	0	5,741	0.00%
2022/06/27	5	103.70	13	104.85	104.00	-8	5,736	-0.14%
2022/06/24	2	102.00	2	102.50	102.00	0	5,788	0.00%
2022/06/23	8	101.31	8	102.13	101.50	0	5,909	0.00%
2022/06/22	13	102.92	0	0.00	102.00	13	5,983	0.22%
2022/06/21	0	105.00	7	105.00	106.00	-7	5,999	-0.12%
2022/06/20	9	103.39	7	102.43	102.00	2	6,109	0.03%
2022/06/17	6	109.25	4	110.00	111.00	2	6,100	0.03%
2022/06/16	10	112.15	5	111.50	111.00	5	6,177	0.08%
2022/06/15	2	114.75	5	117.30	114.00	-3	6,338	-0.05%
2022/06/14	2	114.00	2	115.00	116.00	0	6,548	0.00%
2022/06/13	4	114.00	0	0.00	114.50	4	6,525	0.06%
2022/06/09	0	117.50	60	118.00	118.00	-60	6,475	-0.93%
2022/06/08	3	117.00	0	0.00	118.00	3	6,448	0.05%
2022/06/07	20	117.43	9	118.33	118.00	11	6,428	0.17%
2022/06/06	0	118.50	75	118.67	118.00	-75	6,344	-1.18%
2022/06/02	32	116.25	6	117.08	116.00	26	6,235	0.42%
2022/06/01	17	118.91	5	120.50	119.00	12	6,125	0.20%
2022/05/31	150	120.50	15	121.10	121.00	135	5,982	2.26%	大買/鉅額交易
2022/05/30	103	118.52	189	120.43	118.50	-86	5,703	-1.51%	大買/大賣/
2022/05/27	20	114.25	8	114.69	114.50	12	5,320	0.23%
2022/05/26	2	114.50	38	115.82	115.50	-36	5,226	-0.69%
2022/05/25	0	0.00	1	112.00	113.00	-1	5,015	-0.02%
2022/05/24	0	0.00	2	111.50	111.00	-2	4,933	-0.04%
2022/05/18	1	108.50	1	107.50	107.50	0	4,748	0.00%
2022/05/13	0	0.00	7	105.86	105.50	-7	4,689	-0.15%
2022/05/11	1	101.50	0	0.00	101.00	1	4,637	0.02%
2022/05/09	4	103.25	1	102.50	102.50	3	4,660	0.06%
2022/05/06	0	0.00	41	106.24	108.00	-41	4,622	-0.89%
2022/05/05	8	107.69	5	110.10	108.00	3	4,614	0.07%
2022/05/04	2	108.50	5	108.70	108.50	-3	4,594	-0.07%
2022/05/03	1	107.00	39	106.68	107.00	-38	4,591	-0.83%
2022/04/29	83	105.34	5	105.30	106.00	78	4,597	1.70%
2022/04/28	3	104.50	8	105.00	105.00	-5	4,610	-0.11%
2022/04/27	1	104.00	0	0.00	105.00	1	4,608	0.02%
2022/04/26	1	104.50	4	104.50	105.50	-3	4,559	-0.07%
2022/04/25	2	106.25	0	0.00	104.50	2	4,490	0.04%
2022/04/22	17	110.44	7	110.00	110.50	10	4,376	0.23%
2022/04/21	11	111.00	3	111.67	111.50	8	4,330	0.18%
2022/04/20	117	109.50	3	109.50	109.50	114	4,225	2.70%	大買/鉅額交易
2022/04/19	7	107.07	21	107.26	106.50	-14	4,137	-0.34%
2022/04/18	150	105.00	50	104.50	105.00	100	4,106	2.44%	大買/
2022/04/15	0	0.00	26	105.48	105.00	-26	4,081	-0.64%
2022/04/14	200	108.50	1.3	108.00	107.50	198.7	4,072	4.88%	大買/鉅額交易
2022/04/13	1.3	106.88	258	106.77	108.00	-256.7	4,044	-6.35%	大賣/鉅額交易
2022/04/12	10	105.15	3	105.50	105.00	7	4,009	0.17%
2022/04/11	3	105.00	139	105.50	106.00	-136	3,952	-3.44%	大賣/鉅額交易
2022/04/07	1	111.00	2	109.25	107.50	-1	3,804	-0.03%
2022/04/06	2	106.25	0	0.00	107.00	2	3,658	0.05%
2022/03/31	25	109.02	22	108.02	107.50	3	3,572	0.08%
2022/03/30	6	109.25	0	0.00	109.50	6	3,464	0.17%
2022/03/29	10	110.50	0	0.00	110.50	10	3,393	0.29%
2022/03/28	0	0.00	10	111.44	112.00	-10	3,287	-0.31%
2022/03/25	6	110.08	9	111.33	109.50	-3	3,141	-0.10%
2022/03/24	1	109.50	2	109.75	110.00	-1	3,027	-0.03%
2022/03/23	5.5	109.55	2	111.00	109.50	3.5	2,975	0.12%
2022/03/22	1.5	108.00	4	108.50	109.00	-2.5	2,825	-0.09%
2022/03/21	19	108.05	9	108.72	108.50	10	2,784	0.36%
2022/03/18	8	106.94	25	105.64	107.50	-17	2,602	-0.65%
2022/03/17	11	101.82	7	102.29	104.00	4	2,347	0.17%
2022/03/15	20	93.69	7.1	93.16	92.90	12.9	2,076	0.62%
2022/03/14	0.1	94.60	0	0.00	95.30	0.1	2,077	0.01%
2022/03/11	5	94.40	0	0.00	94.40	5	2,096	0.24%
2022/03/10	0	0.00	25	94.65	95.00	-25	2,108	-1.19%
2022/03/09	3	91.63	3	92.50	92.20	0	2,117	0.00%
2022/03/08	4	90.88	0	0.00	91.00	4	2,153	0.19%
2022/03/01	0	0.00	27	94.50	94.40	-27	2,245	-1.20%
2022/02/22	47	93.87	0	0.00	93.70	47	2,265	2.08%
2022/02/15	2	92.80	0	0.00	92.50	2	2,468	0.08%
2022/02/11	2	94.50	1	94.60	94.60	1	2,490	0.04%
2022/02/10	6	94.97	0	0.00	94.90	6	2,534	0.24%
2022/02/09	6	94.85	0	0.00	95.30	6	2,524	0.24%
2022/02/07	1	95.40	0	0.00	96.40	1	2,584	0.04%
2022/01/26	1	94.30	0	0.00	94.30	1	2,578	0.04%
2022/01/25	0	95.70	0	0.00	95.30	0	2,602	0.00%
2022/01/24	3	96.30	3	96.90	96.40	0	2,605	0.00%
2022/01/21	1	100.00	0	0.00	98.00	1	2,595	0.04%
2022/01/19	0	100.50	0	0.00	101.00	0	2,552	0.00%
2022/01/17	0	100.50	0	0.00	100.00	0	2,538	0.00%
2022/01/14	0	0.00	2	99.10	99.10	-2	2,544	-0.08%
2022/01/13	4	100.75	2	101.00	101.00	2	2,527	0.08%
2022/01/11	2	101.00	0	0.00	101.00	2	2,544	0.08%
2022/01/10	0	0.00	2	103.00	101.50	-2	2,536	-0.08%
2022/01/07	2	101.50	2	103.50	101.50	0	2,529	0.00%
2022/01/06	8	101.13	4	102.00	102.50	4	2,485	0.16%
2022/01/05	5	101.00	6	101.42	101.00	-1	2,474	-0.04%
2021/12/30	7	101.00	0	0.00	100.50	7	2,457	0.28%
2021/12/28	5	101.00	1	101.50	101.00	4	2,475	0.16%
2021/12/24	0	0.00	3	100.50	101.00	-3	2,546	-0.12%
2021/12/23	0	0.00	10	100.00	100.50	-10	2,579	-0.39%
2021/12/16	0	0.00	2	98.00	98.70	-2	2,775	-0.07%
2021/12/15	2	96.55	0	0.00	96.10	2	2,798	0.07%
2021/12/14	10	98.40	7	97.10	97.10	3	2,789	0.11%
2021/12/07	2	98.15	0	0.00	98.20	2	2,744	0.07%
2021/12/06	1	98.20	0	0.00	98.70	1	2,731	0.04%
2021/12/03	0	0.00	5	98.66	98.20	-5	2,736	-0.18%
2021/12/02	1	99.00	0	0.00	98.00	1	2,735	0.04%
2021/11/30	1	98.90	0	0.00	98.00	1	2,703	0.04%
2021/11/29	0	0.00	1	99.20	98.40	-1	2,663	-0.04%
2021/11/26	0	0.00	1	99.30	99.10	-1	2,689	-0.04%
2021/11/23	0	0.00	1	101.50	101.50	-1	2,777	-0.04%
2021/11/22	1	103.00	3	102.83	102.50	-2	2,757	-0.07%
2021/11/19	0	0.00	1	100.00	100.00	-1	2,723	-0.04%
2021/11/18	3	99.50	1	99.60	100.00	2	2,720	0.07%
2021/11/17	7	100.36	0	0.00	100.00	7	2,698	0.26%
2021/11/15	0	0.00	8	102.69	102.50	-8	2,648	-0.30%
2021/11/12	0	0.00	497	101.50	102.00	-497	2,628	-18.91%	大賣/鉅額交易
2021/11/10	123	101.02	2	100.50	100.50	121	2,571	4.71%	大買/鉅額交易
2021/11/09	1	103.00	0	0.00	103.00	1	2,561	0.04%
2021/11/08	5	102.00	31	102.10	102.00	-26	2,498	-1.04%
2021/11/05	0	0.00	12	103.63	101.50	-12	2,516	-0.48%
2021/11/04	0	0.00	17	102.12	101.50	-17	2,493	-0.68%
2021/11/03	0	0.00	17	99.45	99.70	-17	2,443	-0.70%
2021/11/02	13	98.45	32	99.13	98.10	-19	2,441	-0.78%
2021/11/01	3	96.73	3	97.87	98.20	0	2,447	0.00%
2021/10/29	12	96.78	2	96.20	96.00	10	2,429	0.41%
2021/10/28	0	0.00	89	97.45	97.50	-89	2,428	-3.66%
2021/10/27	0	0.00	265	95.51	95.60	-265	2,425	-10.93%	大賣/鉅額交易
2021/10/21	5	95.30	5	96.20	94.20	0	2,747	0.00%
2021/10/20	12	94.70	10	94.60	94.60	2	2,784	0.07%
2021/10/19	0	0.00	7	94.30	94.60	-7	2,798	-0.25%
2021/10/18	7	92.93	5	94.20	92.10	2	2,838	0.07%
2021/10/15	2	93.15	4	93.95	93.80	-2	2,917	-0.07%
2021/10/14	0	0.00	2	92.40	91.60	-2	2,982	-0.07%
2021/10/13	8	92.39	0	0.00	91.20	8	3,026	0.26%
2021/10/12	1	93.00	0	0.00	93.00	1	3,148	0.03%
2021/10/08	1	94.10	0	0.00	94.30	1	3,286	0.03%
2021/10/07	0	0.00	51	94.22	94.60	-51	3,330	-1.53%
2021/10/06	66	91.27	0	0.00	90.50	66	3,376	1.95%
2021/10/04	3	94.27	0	0.00	92.80	3	3,387	0.09%
2021/10/01	132	96.69	2	95.85	94.70	130	3,393	3.83%	大買/鉅額交易
2021/09/29	3	97.67	2	98.40	98.20	1	3,394	0.03%
2021/09/28	3	100.00	0	0.00	100.00	3	3,377	0.09%
2021/09/27	6	101.00	0	0.00	101.50	6	3,379	0.18%
2021/09/24	7	100.64	0	0.00	102.00	7	3,409	0.21%
2021/09/23	2	97.55	81	99.39	100.50	-79	3,488	-2.26%
2021/09/22	0.1	95.00	0	0.00	95.00	0.1	3,573	0.00%
2021/09/16	0	0.00	45	97.33	97.30	-45	3,614	-1.24%
2021/09/14	1	99.10	0	0.00	98.60	1	3,866	0.03%
2021/09/08	0	0.00	9	98.21	97.60	-9	4,125	-0.22%
2021/09/07	15	98.91	0	0.00	99.10	15	4,151	0.36%
2021/09/06	0	0.00	1	98.40	98.40	-1	4,187	-0.02%
2021/09/03	1	99.50	0	0.00	99.50	1	4,315	0.02%
2021/09/02	1	99.00	10	100.00	98.10	-9	4,473	-0.20%
2021/09/01	15	98.30	0	0.00	99.00	15	4,465	0.34%
2021/08/31	1	98.00	0	0.00	99.30	1	4,465	0.02%
2021/08/30	10	96.50	0	0.00	96.80	10	4,361	0.23%
2021/08/24	0	0.00	4	97.90	96.50	-4	4,486	-0.09%
2021/08/23	0	0.00	1	97.20	97.00	-1	4,548	-0.02%
2021/08/17	0	0.00	5	98.00	97.00	-5	4,796	-0.10%
2021/08/13	1	98.50	0	0.00	98.00	1	4,841	0.02%
2021/08/10	101	100.99	0.5	102.00	100.50	100.5	5,001	2.01%	大買/
2021/08/05	0	0.00	150.1	105.00	105.00	-150.1	5,304	-2.83%	大賣/鉅額交易
2021/08/04	88	103.50	0.2	104.50	103.50	87.8	5,468	1.61%
2021/08/03	1	104.50	0	0.00	104.50	1	5,584	0.02%
2021/08/02	0	0.00	1.5	105.50	104.50	-1.5	5,685	-0.03%
2021/07/30	3	105.00	0	0.00	104.50	3	5,767	0.05%
2021/07/29	751	106.89	28	106.96	107.00	723	5,812	12.44%	大買/鉅額交易
2021/07/28	0	0.00	5	104.70	106.00	-5	5,818	-0.09%
2021/07/27	26	105.48	15	105.40	105.00	11	5,825	0.19%
2021/07/26	1	104.00	4	103.50	104.00	-3	5,962	-0.05%
2021/07/23	0	0.00	3	103.83	103.50	-3	6,008	-0.05%
2021/07/22	0	0.00	1	104.50	103.50	-1	6,045	-0.02%
2021/07/21	1	104.00	1	103.00	102.00	0	6,072	0.00%
2021/07/20	0	0.00	20	103.75	103.50	-20	6,088	-0.33%
2021/07/19	1	106.50	0	0.00	107.00	1	6,091	0.02%
2021/07/16	0	0.00	2	108.50	109.00	-2	6,168	-0.03%
2021/07/15	15	106.10	7	106.71	107.50	8	6,195	0.13%
2021/07/14	2	104.75	0	0.00	105.00	2	6,214	0.03%
2021/07/13	12	105.42	0	0.00	104.50	12	6,278	0.19%
2021/07/09	3	104.50	1	104.00	105.00	2	6,352	0.03%
2021/07/08	0	0.00	6	105.50	106.00	-6	6,574	-0.09%
2021/07/06	0	105.50	0	0.00	104.50	0	6,763	0.00%
2021/07/05	10	106.00	0	0.00	106.00	10	7,018	0.14%
2021/07/02	2	103.75	0	0.00	104.00	2	7,230	0.03%
2021/07/01	0	0.00	6	103.50	103.50	-6	7,363	-0.08%
2021/06/30	2	105.00	1	106.00	105.00	1	7,434	0.01%
2021/06/29	4	107.63	1	108.00	108.50	3	7,506	0.04%
2021/06/28	0	0.00	3	106.50	107.00	-3	7,562	-0.04%
2021/06/25	0	0.00	1	105.50	105.50	-1	7,569	-0.01%
2021/06/24	6	106.75	8	106.75	106.00	-2	7,520	-0.03%
2021/06/23	2	105.00	8	104.44	105.50	-6	7,407	-0.08%
2021/06/22	1	100.00	4	100.25	99.90	-3	7,334	-0.04%
2021/06/18	0	0.00	5	103.50	102.50	-5	7,417	-0.07%
2021/06/17	4	100.50	4	101.00	101.00	0	7,463	0.00%
2021/06/16	1	102.00	1	102.00	101.50	0	7,553	0.00%
2021/06/15	3	101.00	0	0.00	101.00	3	7,727	0.04%
2021/06/11	8	101.81	28	102.54	101.50	-20	7,857	-0.25%
2021/06/10	5	99.02	0	0.00	101.00	5	7,819	0.06%
2021/06/09	0	0.00	2	96.60	96.00	-2	7,699	-0.03%
2021/06/07	1	94.60	10	96.30	96.40	-9	7,724	-0.12%
2021/06/04	0	0.00	29	96.72	97.20	-29	7,719	-0.38%
2021/06/03	0	0.00	119	97.34	97.30	-119	7,755	-1.53%	大賣/鉅額交易
2021/06/02	3	97.73	15	96.90	96.90	-12	7,769	-0.15%
2021/06/01	0.1	98.50	32	98.17	98.40	-31.9	7,744	-0.41%
2021/05/31	19	96.35	18	96.95	97.00	1	7,735	0.01%
2021/05/28	6	94.70	29	96.58	97.00	-23	7,759	-0.30%
2021/05/27	9	93.91	44	93.72	93.60	-35	7,717	-0.45%
2021/05/26	9	94.87	0	0.00	94.70	9	7,737	0.12%
2021/05/25	0	0.00	7	94.50	94.70	-7	7,922	-0.09%
2021/05/24	3	92.90	1	93.60	93.70	2	7,970	0.03%
2021/05/20	1	91.20	0	0.00	91.10	1	8,055	0.01%
2021/05/19	1	89.80	0	0.00	91.60	1	8,158	0.01%
2021/05/18	5	90.20	12	90.73	90.30	-7	8,183	-0.09%
2021/05/17	1	89.20	1	89.80	88.80	0	8,126	0.00%
2021/05/14	3	92.00	0	0.00	90.00	3	8,084	0.04%
2021/05/13	0	0.00	106	92.67	91.80	-106	8,068	-1.31%	大賣/鉅額交易
2021/05/12	8	90.18	1	89.60	87.00	7	7,953	0.09%
2021/05/11	2	93.20	44	93.41	92.50	-42	7,833	-0.54%
2021/05/10	17	98.41	22	97.50	97.30	-5	7,764	-0.06%
2021/05/07	1	99.80	0	0.00	99.80	1	7,768	0.01%
2021/05/06	6.1	99.03	0	0.00	98.70	6.1	7,806	0.08%
2021/05/05	11	98.80	125	98.50	98.40	-114	7,764	-1.47%	大賣/鉅額交易
2021/05/04	2	99.10	3	99.57	98.70	-1	7,911	-0.01%
2021/05/03	9	100.82	0	0.00	99.30	9	8,010	0.11%
2021/04/29	2	106.75	0	0.00	106.00	2	7,927	0.03%
2021/04/28	1	104.50	0	0.00	104.50	1	7,916	0.01%
2021/04/27	0.1	105.50	3	105.00	106.00	-2.9	8,020	-0.04%
2021/04/26	4	103.75	1	105.00	104.00	3	7,997	0.04%
2021/04/23	0	0.00	1	104.50	104.00	-1	8,012	-0.01%
2021/04/22	7	103.79	0	0.00	103.50	7	8,180	0.09%
2021/04/21	10	105.20	2	104.50	104.50	8	8,311	0.10%
2021/04/20	470	107.01	18.1	107.44	107.00	451.9	8,264	5.47%	大買/鉅額交易
2021/04/19	21	108.60	1	109.00	109.00	20	8,294	0.24%
2021/04/16	0.1	111.50	3	110.17	111.50	-2.9	8,304	-0.03%
2021/04/15	2	108.75	55	109.00	109.00	-53	8,439	-0.63%
2021/04/14	2.5	109.00	1	108.50	108.50	1.5	8,415	0.02%
2021/04/13	2	112.25	1	112.50	112.00	1	8,447	0.01%
2021/04/12	3	114.17	0	0.00	114.50	3	8,368	0.04%
2021/04/09	3	113.50	1	113.50	113.00	2	8,500	0.02%
2021/04/08	163	115.50	0	0.00	115.50	163	8,341	1.95%	大買/鉅額交易
2021/04/06	0	0.00	2	117.50	117.50	-2	8,105	-0.02%
2021/04/01	1	119.00	2	118.00	118.00	-1	8,026	-0.01%
2021/03/31	5	121.40	1	121.00	120.50	4	7,871	0.05%
2021/03/29	3	125.50	2	125.50	125.50	1	7,654	0.01%
2021/03/26	0	0.00	2	124.50	124.50	-2	7,690	-0.03%
2021/03/25	3	124.50	0	0.00	123.50	3	7,743	0.04%
2021/03/24	0	0.00	1	128.00	126.00	-1	7,811	-0.01%
2021/03/23	11.7	126.86	3	125.00	125.00	8.7	7,813	0.11%
2021/03/22	6	127.25	7	127.64	127.00	-1	7,819	-0.01%
2021/03/18	0	0.00	1.1	126.59	127.50	-1.1	7,820	-0.01%
2021/03/17	1	125.00	2	124.50	124.50	-1	7,709	-0.01%
2021/03/16	1	121.50	1	122.50	122.50	0	7,650	0.00%
2021/03/11	1.2	119.07	0	0.00	119.00	1.2	7,927	0.01%
2021/03/09	2	118.00	0	0.00	118.00	2	8,052	0.02%
2021/02/25	4	122.25	4	122.50	122.00	0	8,422	0.00%
2021/02/23	1	117.50	0	0.00	117.50	1	8,433	0.01%
2021/02/22	0	0.00	2	120.00	120.00	-2	8,544	-0.02%
2021/02/19	0	0.00	4	119.50	120.50	-4	8,630	-0.05%
2021/02/18	0	0.00	20	118.00	118.00	-20	8,556	-0.23%
2021/02/17	1	116.50	0	0.00	116.00	1	8,534	0.01%
2021/02/05	0.1	115.00	0.2	115.00	115.50	-0.1	8,485	0.00%
2021/02/04	2	112.50	3	115.33	116.00	-1	8,534	-0.01%
2021/02/03	17	113.44	0	0.00	113.00	17	8,509	0.20%
2021/02/02	5	115.00	0	0.00	113.50	5	8,544	0.06%
2021/02/01	2	112.75	0	0.00	114.00	2	8,494	0.02%
2021/01/29	1	114.50	2	116.25	114.00	-1	8,518	-0.01%
2021/01/28	4	117.25	0	0.00	116.00	4	8,436	0.05%
2021/01/27	0	0.00	1	121.00	120.50	-1	8,351	-0.01%
2021/01/26	3	121.00	1	118.50	118.50	2	8,322	0.02%
2021/01/25	0	0.00	2	121.25	121.00	-2	8,182	-0.02%
2021/01/21	0	0.00	2.1	115.52	115.00	-2.1	7,987	-0.03%
2021/01/20	5	113.40	3.2	113.96	113.00	1.9	7,926	0.02%
2021/01/19	1	118.00	0	0.00	117.00	1	7,809	0.01%
2021/01/18	1.7	117.06	0	0.00	118.50	1.7	7,774	0.02%
2021/01/15	2.3	118.50	1	120.50	117.50	1.3	7,769	0.02%
2021/01/14	1	121.00	0	0.00	122.00	1	7,574	0.01%
2021/01/13	0	0.00	1	121.00	121.00	-1	7,432	-0.01%
2021/01/12	1	120.00	0	0.00	118.00	1	7,508	0.01%
2021/01/08	0	0.00	1	120.50	119.00	-1	7,481	-0.01%
2021/01/07	0	0.00	1.2	121.87	120.00	-1.2	7,342	-0.02%
2021/01/06	2.2	121.86	20	119.50	119.50	-17.8	7,285	-0.24%
2021/01/05	1	119.00	1	118.50	119.00	0	7,080	0.00%
2021/01/04	3	119.83	2	119.00	119.00	1	7,046	0.01%
2020/12/31	10	114.00	0	0.00	114.00	10	6,812	0.15%
2020/12/30	1	114.50	0	0.00	115.00	1	6,730	0.01%
2020/12/23	0	0.00	1	118.00	118.00	-1	6,631	-0.02%
2020/12/18	0	0.00	60	122.67	121.50	-60	6,645	-0.90%
2020/12/11	0.1	119.50	0	0.00	118.00	0.1	6,293	0.00%
2020/12/09	11	123.86	22	122.64	122.50	-11	6,204	-0.18%
2020/12/08	1	121.50	10	121.50	121.50	-9	6,106	-0.15%
2020/12/07	11	123.50	53	123.00	123.00	-42	6,020	-0.70%
2020/12/04	0.4	121.50	17	121.24	121.00	-16.6	5,819	-0.29%
2020/12/03	12	122.75	1	122.50	123.00	11	5,739	0.19%
2020/12/02	44	122.93	5	125.20	122.50	39	5,701	0.68%
2020/12/01	76	124.33	4	123.88	124.50	72	5,626	1.28%
2020/11/30	31	123.94	0	0.00	123.50	31	5,620	0.55%
2020/11/27	0.1	121.00	12	121.08	122.00	-11.9	5,453	-0.22%
2020/11/26	10	117.50	0	0.00	119.00	10	5,396	0.19%
2020/11/25	1	117.00	0	0.00	117.00	1	5,380	0.02%
2020/11/20	2	116.75	0	0.00	116.50	2	5,127	0.04%
2020/11/19	2	118.50	0	0.00	119.00	2	4,975	0.04%
2020/11/18	1	121.50	0	0.00	121.50	1	4,811	0.02%
2020/11/17	0	0.00	1	124.50	124.00	-1	4,712	-0.02%
2020/11/12	0	0.00	1	125.00	124.00	-1	4,839	-0.02%
2020/11/10	1	123.50	0	0.00	122.00	1	4,756	0.02%
2020/11/05	0	0.00	2	126.50	126.50	-2	4,824	-0.04%
2020/11/03	2	123.00	0	0.00	123.00	2	5,065	0.04%
2020/10/30	1	122.00	0	0.00	121.00	1	5,368	0.02%
2020/10/23	4	133.63	4	134.38	132.50	0	5,498	0.00%
2020/10/21	2	135.00	2	133.25	133.50	0	5,508	0.00%
2020/10/20	2	137.25	1	135.00	135.00	1	5,471	0.02%
2020/10/19	1	132.00	1	137.50	137.50	0	5,339	0.00%
2020/10/15	2	126.75	1	126.00	126.00	1	5,175	0.02%
2020/10/14	0	0.00	2	127.00	129.00	-2	5,135	-0.04%
2020/10/12	4	130.50	1	128.00	128.00	3	5,156	0.06%
2020/10/08	2	130.75	2	131.50	131.50	0	5,193	0.00%
2020/10/07	0	0.00	2	132.50	131.00	-2	5,249	-0.04%
2020/10/06	0	0.00	3	129.67	132.50	-3	5,297	-0.06%
2020/09/29	0	0.00	1	127.00	125.50	-1	5,604	-0.02%
2020/09/28	1	125.50	0	0.00	125.00	1	5,731	0.02%
2020/09/25	3	127.17	0	0.00	123.00	3	5,791	0.05%
2020/09/23	1	131.50	0	0.00	131.50	1	5,832	0.02%
2020/09/22	2	134.25	3	133.17	131.50	-1	5,906	-0.02%
2020/09/21	0	0.00	4	134.50	133.50	-4	5,991	-0.07%
2020/09/18	0	0.00	1	134.50	134.50	-1	6,094	-0.02%
2020/09/16	1	133.50	1	133.50	134.50	0	6,221	0.00%
2020/09/15	1	129.50	0	0.00	129.00	1	6,160	0.02%
2020/09/14	4	129.00	0	0.00	129.00	4	6,224	0.06%
2020/09/08	2	123.25	0	0.00	123.00	2	6,316	0.03%
2020/09/03	2	126.50	0	0.00	126.00	2	6,406	0.03%
2020/08/31	1	124.00	0	0.00	123.00	1	6,496	0.02%
2020/08/19	0	0.00	1	133.00	132.50	-1	7,028	-0.01%
2020/08/18	1	132.00	0	0.00	132.00	1	7,053	0.01%
2020/08/13	1	135.00	0	0.00	134.50	1	7,187	0.01%
2020/08/12	0	0.00	1	138.00	137.00	-1	7,162	-0.01%
2020/08/10	1	143.50	0	0.00	144.00	1	7,157	0.01%
2020/08/07	0	0.00	1	149.50	146.50	-1	7,138	-0.01%
2020/08/06	1	145.00	0	0.00	145.00	1	7,004	0.01%
2020/08/05	1	141.50	0	0.00	140.00	1	6,901	0.01%
2020/08/04	0	0.00	2	131.00	131.50	-2	6,897	-0.03%
2020/08/03	1	130.00	0	0.00	130.00	1	6,959	0.01%
2020/07/30	0	0.00	2	136.00	135.50	-2	7,207	-0.03%
2020/07/29	1	134.00	1	134.00	134.50	0	7,397	0.00%
2020/07/21	1	132.50	1	134.50	133.50	0	7,740	0.00%
2020/07/20	0	0.00	1	131.00	131.00	-1	7,727	-0.01%
2020/07/16	1	132.50	0	0.00	131.50	1	7,786	0.01%
2020/07/15	0	0.00	1	138.00	133.50	-1	7,790	-0.01%
2020/07/10	1	136.00	0	0.00	132.50	1	7,985	0.01%
2020/07/09	1	137.00	1	141.00	139.00	0	8,096	0.00%
2020/07/08	1	136.50	0	0.00	136.50	1	7,985	0.01%
2020/07/07	1	138.50	1	136.00	137.00	0	7,937	0.00%
2020/07/06	0	0.00	1	136.50	138.00	-1	7,951	-0.01%
2020/07/03	1	134.50	1	133.50	135.00	0	8,099	0.00%
2020/07/01	2	131.25	1	131.50	132.50	1	8,184	0.01%
2020/06/29	3	127.33	0	0.00	127.50	3	8,153	0.04%
2020/06/18	1	132.00	1	134.00	134.50	0	8,255	0.00%
2020/06/08	0	0.00	1	133.50	133.00	-1	8,923	-0.01%
2020/06/05	1	130.00	0	0.00	129.50	1	8,981	0.01%
2020/06/04	3	130.50	4	131.00	131.50	-1	9,002	-0.01%
2020/06/03	1	129.50	2	131.00	129.00	-1	8,934	-0.01%
2020/06/02	3	125.00	4	127.75	125.00	-1	8,859	-0.01%
2020/06/01	0	0.00	1	123.00	123.00	-1	8,719	-0.01%
2020/05/29	1	117.50	0	0.00	119.50	1	8,688	0.01%
2020/05/27	1	121.00	1	120.50	119.00	0	8,717	0.00%
2020/05/26	0	0.00	1	122.50	121.00	-1	8,710	-0.01%
2020/05/25	0	0.00	5	116.60	117.00	-5	8,559	-0.06%
2020/05/22	1	116.00	0	0.00	112.00	1	8,527	0.01%
2020/05/21	0	0.00	3	116.00	116.00	-3	8,422	-0.04%
2020/05/20	4	113.50	4	113.00	113.00	0	8,377	0.00%
2020/05/19	3	110.00	2	110.00	109.00	1	8,333	0.01%
2020/05/18	4	109.00	2	109.00	108.50	2	8,286	0.02%
2020/05/15	0	0.00	4	111.50	113.50	-4	8,304	-0.05%
2020/05/14	2	117.25	3	113.50	113.50	-1	8,253	-0.01%
2020/05/13	2	115.50	1	116.50	117.50	1	8,232	0.01%
2020/05/12	3	121.00	3	117.00	117.00	0	8,357	0.00%
2020/05/11	3	119.50	3	121.33	118.00	0	8,262	0.00%
2020/05/08	3	118.00	2	117.75	117.00	1	8,120	0.01%
2020/05/07	5	117.40	0	0.00	117.00	5	8,064	0.06%
2020/05/06	0	0.00	3	116.17	119.00	-3	7,936	-0.04%
2020/05/05	12	112.00	13	112.46	113.00	-1	7,753	-0.01%
2020/05/04	1	106.50	3	106.33	106.00	-2	7,540	-0.03%
2020/04/30	12	107.21	12	107.17	108.00	0	7,465	0.00%
2020/04/29	2	104.00	0	0.00	104.00	2	7,406	0.03%
2020/04/28	1	100.50	0	0.00	101.00	1	7,369	0.01%
2020/04/27	1	100.00	1	101.00	102.00	0	7,301	0.00%
2020/04/24	4	99.23	1	99.00	99.30	3	7,231	0.04%
2020/04/21	0	0.00	2	102.00	100.00	-2	7,007	-0.03%
2020/04/20	4	102.38	1	102.50	102.00	3	6,917	0.04%
2020/04/17	2	102.50	7	105.86	102.50	-5	6,889	-0.07%
2020/04/16	2	105.00	5	104.80	102.00	-3	6,745	-0.04%
2020/04/15	5	102.90	0	0.00	102.00	5	6,702	0.07%
2020/04/14	6	102.58	6	101.68	103.50	0	6,747	0.00%
2020/04/13	8	96.71	1	96.50	95.20	7	6,553	0.11%
2020/04/10	0	0.00	3	96.60	96.80	-3	6,530	-0.05%
2020/04/09	2	102.50	1	98.00	98.00	1	6,512	0.02%
2020/04/08	15	96.83	20	95.38	99.90	-5	6,356	-0.08%
2020/04/07	20	91.40	15	91.37	91.30	5	6,116	0.08%
2020/04/06	5	89.00	2	89.40	90.30	3	5,958	0.05%
2020/03/31	1	91.90	1	93.00	93.00	0	5,787	0.00%
2020/03/30	1	91.10	0	0.00	91.10	1	5,670	0.02%
2020/03/27	1	93.70	0	0.00	93.00	1	5,581	0.02%
2020/03/17	2	85.50	2	81.60	79.20	0	4,774	0.00%
2020/03/16	4	91.00	4	93.15	87.80	0	4,608	0.00%
2020/03/11	3	121.00	3	118.50	112.50	0	4,343	0.00%
2020/02/27	3	117.33	0	0.00	115.50	3	4,021	0.07%
2020/02/24	2	118.50	0	0.00	119.50	2	3,970	0.05%
2020/02/21	0	0.00	1	123.50	123.00	-1	4,004	-0.02%
2020/02/20	1	123.00	1	124.00	123.00	0	4,012	0.00%
2020/02/17	1	123.50	1	123.50	123.00	0	4,247	0.00%
2020/02/14	1	127.00	0	0.00	128.50	1	4,453	0.02%
2020/02/12	0	0.00	1	129.00	127.00	-1	4,606	-0.02%
2020/02/10	0	0.00	1	121.50	122.00	-1	4,467	-0.02%
2020/02/07	1	120.50	1	121.50	121.00	0	4,546	0.00%
2020/02/05	1	123.50	0	0.00	120.50	1	4,545	0.02%
2020/02/03	1	121.50	1	120.00	120.50	0	4,677	0.00%
2020/01/31	0	0.00	1	120.00	119.50	-1	4,683	-0.02%
2020/01/30	0	0.00	1	125.00	121.50	-1	4,671	-0.02%
2020/01/20	1	136.50	0	0.00	134.50	1	4,703	0.02%
2020/01/14	1	137.00	0	0.00	136.00	1	5,093	0.02%
2020/01/07	0	0.00	1	138.50	131.50	-1	5,513	-0.02%
2020/01/02	2	149.50	1	146.50	146.50	1	5,619	0.02%
2019/12/30	1	143.00	0	0.00	142.00	1	5,655	0.02%
2019/12/26	0	0.00	1	140.50	141.00	-1	5,844	-0.02%
2019/12/24	0	0.00	1	138.50	139.00	-1	5,981	-0.02%
2019/12/23	1	139.00	0	0.00	138.50	1	5,996	0.02%
2019/12/20	0	0.00	1	139.00	139.50	-1	6,035	-0.02%
2019/12/19	2	137.00	0	0.00	137.00	2	6,037	0.03%
2019/12/18	2	142.00	3	142.67	141.50	-1	6,000	-0.02%
2019/12/16	0	0.00	1	135.50	136.50	-1	6,004	-0.02%
2019/12/13	2	138.50	0	0.00	136.00	2	6,102	0.03%
2019/12/12	0	0.00	1	138.50	139.00	-1	6,160	-0.02%
2019/12/11	4	137.88	4	138.88	136.50	0	6,151	0.00%
2019/12/10	0	0.00	1	138.50	138.50	-1	6,206	-0.02%
2019/12/09	1	137.50	2	137.25	136.50	-1	6,242	-0.02%
2019/11/28	0	0.00	1	137.00	137.00	-1	6,447	-0.02%
2019/11/22	0	0.00	1	137.50	136.50	-1	6,716	-0.01%
2019/11/21	4	134.50	4	137.50	139.00	0	6,770	0.00%
2019/11/20	1	138.50	0	0.00	139.50	1	6,780	0.01%
2019/11/18	0	0.00	22	140.23	141.00	-22	6,901	-0.32%
2019/11/15	21	137.81	1	137.50	138.00	20	6,955	0.29%
2019/11/14	7	136.86	7	138.36	139.50	0	6,980	0.00%
2019/11/13	5	144.60	3	142.17	139.00	2	6,864	0.03%
2019/11/12	3	150.50	2	150.75	153.00	1	6,719	0.01%
2019/11/11	2	146.50	3	145.00	144.00	-1	6,880	-0.01%
2019/11/08	3	145.50	4	145.88	147.50	-1	6,920	-0.01%
2019/11/07	2	146.75	0	0.00	148.00	2	6,959	0.03%
2019/11/06	1	148.00	0	0.00	145.00	1	7,017	0.01%
2019/11/04	0	0.00	2	145.00	146.00	-2	6,984	-0.03%
2019/10/31	2	144.75	0	0.00	145.00	2	7,236	0.03%
2019/10/30	0	0.00	2	146.50	148.50	-2	7,201	-0.03%
2019/10/29	2	143.25	0	0.00	144.00	2	7,342	0.03%
2019/10/28	2	149.50	1	148.50	147.50	1	7,266	0.01%
2019/10/25	1	145.00	0	0.00	145.00	1	7,201	0.01%
2019/10/24	1	143.00	2	141.00	144.50	-1	7,147	-0.01%
2019/10/23	2	137.50	1	136.50	138.00	1	7,109	0.01%
2019/10/21	0	0.00	1	135.50	135.50	-1	6,986	-0.01%
2019/10/15	2	125.75	1	126.00	124.00	1	7,095	0.01%
2019/10/14	0	0.00	1	123.50	124.00	-1	7,135	-0.01%
2019/10/08	0	0.00	1	121.50	121.00	-1	7,037	-0.01%
2019/10/07	0	0.00	2	118.00	119.50	-2	7,006	-0.03%
2019/10/04	1	115.00	0	0.00	116.00	1	6,970	0.01%
2019/10/02	0	0.00	2	120.25	117.00	-2	6,969	-0.03%
2019/10/01	0	0.00	11	117.50	117.50	-11	6,873	-0.16%
2019/09/27	5	112.50	0	0.00	111.00	5	6,828	0.07%
2019/09/26	6	116.08	0	0.00	115.00	6	6,812	0.09%
2019/09/25	0	0.00	1	115.50	115.50	-1	6,829	-0.01%
2019/09/24	1	119.50	6	118.17	116.00	-5	6,898	-0.07%
2019/09/23	2	117.75	0	0.00	117.50	2	6,891	0.03%
2019/09/19	1	116.00	0	0.00	115.50	1	6,823	0.01%
2019/09/17	2	111.75	4	112.63	112.50	-2	6,653	-0.03%
2019/09/12	8	111.38	0	0.00	111.50	8	6,584	0.12%
2019/09/11	1	110.00	0	0.00	110.50	1	6,562	0.02%
2019/09/06	1	119.00	0	0.00	116.50	1	6,271	0.02%
2019/09/05	0	0.00	1	119.00	119.50	-1	6,246	-0.02%
2019/08/27	3	119.17	3	118.00	118.00	0	6,494	0.00%
2019/08/26	0	0.00	1	117.50	117.00	-1	6,408	-0.02%
2019/08/23	1	121.00	0	0.00	122.00	1	6,355	0.02%
2019/08/22	1	119.00	2	123.25	123.00	-1	6,351	-0.02%
2019/08/21	1	119.00	1	119.50	119.00	0	6,220	0.00%
2019/08/20	1	121.00	0	0.00	119.00	1	6,240	0.02%
2019/08/19	1.1	119.00	2	119.25	119.00	-0.9	6,216	-0.01%
2019/08/16	52	117.04	2	120.00	116.00	50	6,180	0.81%
2019/08/15	1	116.50	50	117.00	117.50	-49	6,140	-0.80%
2019/08/14	0	0.00	20	119.50	119.50	-20	6,084	-0.33%
2019/08/13	1	109.50	2	107.25	109.00	-1	5,821	-0.02%
2019/08/12	0	0.00	50	107.25	106.00	-50	5,877	-0.85%
2019/08/06	0	0.00	7	101.86	102.00	-7	6,038	-0.12%
2019/08/02	121	104.56	0	0.00	102.00	121	6,134	1.97%	大買/鉅額交易
2019/08/01	6	111.00	59	111.65	111.00	-53	5,967	-0.89%
2019/07/31	46	114.59	58	117.95	114.00	-12	5,892	-0.20%
2019/07/24	2	114.75	2	115.50	115.00	0	5,900	0.00%
2019/07/19	2	116.25	2	114.00	114.50	0	5,928	0.00%
2019/07/18	4	112.25	1	113.50	111.50	3	5,934	0.05%
2019/07/17	5	113.60	11	113.23	114.50	-6	5,894	-0.10%
2019/07/16	2	108.50	5	108.40	107.50	-3	5,711	-0.05%
2019/07/15	5	104.00	0	0.00	105.00	5	5,645	0.09%
2019/06/27	0	0.00	1	100.50	101.50	-1	7,663	-0.01%
2019/06/24	1	98.20	0	0.00	98.50	1	8,060	0.01%
2019/06/21	16	98.98	7	99.00	97.30	9	8,117	0.11%
2019/06/20	50	101.00	1	101.50	100.00	49	8,122	0.60%
2019/06/14	6	96.40	5	96.10	94.60	1	8,272	0.01%
2019/06/13	10	96.70	10	97.20	96.10	0	8,280	0.00%
2019/06/12	0	0.00	26	96.45	96.80	-26	8,267	-0.31%
2019/06/11	28	96.15	50	95.82	96.10	-22	8,265	-0.27%
2019/06/10	9	93.43	4	93.65	93.80	5	8,233	0.06%
2019/06/06	2	94.00	0	0.00	93.20	2	8,255	0.02%
2019/06/05	46	95.50	114	95.91	95.80	-68	8,264	-0.82%	大賣/
2019/06/04	1	90.60	0	0.00	90.30	1	8,202	0.01%
2019/06/03	60	89.43	60	90.93	90.80	0	8,211	0.00%
2019/05/31	118	92.05	70	93.12	92.60	48	8,161	0.59%	大買/
2019/05/30	0	0.00	1	91.20	90.00	-1	8,123	-0.01%
2019/05/29	11	89.00	11	89.42	90.10	0	8,178	0.00%
2019/05/22	0	0.00	23	90.49	91.30	-23	8,601	-0.27%
2019/05/21	1	90.60	0	0.00	91.20	1	8,637	0.01%
2019/05/20	0	0.00	1	89.60	89.60	-1	8,578	-0.01%
2019/05/16	0	0.00	1	95.30	94.50	-1	8,525	-0.01%
2019/05/15	1	99.20	0	0.00	98.40	1	8,422	0.01%
2019/05/10	20	104.00	0	0.00	104.00	20	8,280	0.24%
2019/05/09	35	109.00	0	0.00	108.00	35	8,283	0.42%
2019/05/06	26	107.60	1	108.50	109.00	25	8,192	0.31%
2019/05/03	2	111.25	60	110.50	111.00	-58	8,201	-0.71%
2019/04/30	2	107.00	0	0.00	110.50	2	8,106	0.02%
2019/04/26	4	110.63	1	112.50	110.00	3	8,059	0.04%
2019/04/25	7	112.00	4	112.38	113.00	3	8,029	0.04%
2019/04/22	15	115.67	0	0.00	114.00	15	7,880	0.19%
2019/04/17	1	110.00	1	113.50	112.50	0	7,867	0.00%
2019/04/16	1	110.50	0	0.00	109.00	1	7,771	0.01%
2019/04/15	0	0.00	1	109.50	109.50	-1	7,665	-0.01%
2019/04/12	18	108.36	24	108.52	108.50	-6	7,641	-0.08%
2019/04/11	7	103.93	4	103.00	103.00	3	7,484	0.04%
2019/04/10	1	103.50	1	100.50	102.50	0	7,360	0.00%
2019/04/09	8	104.25	6	102.92	102.00	2	7,153	0.03%
2019/04/08	2	99.45	26	98.93	103.00	-24	6,900	-0.35%
2019/04/03	26	96.75	2	97.60	95.60	24	6,502	0.37%
2019/04/02	0	0.00	2	96.10	96.00	-2	6,381	-0.03%
2019/04/01	1	94.50	1	96.00	94.00	0	6,138	0.00%
2019/03/29	1	96.00	3	95.70	95.70	-2	5,878	-0.03%
2019/03/27	3	94.30	2	93.50	93.10	1	5,667	0.02%
2019/03/19	1	93.20	1	92.30	92.90	0	5,727	0.00%
2019/03/18	2	89.40	0	0.00	89.80	2	5,614	0.04%
2019/03/13	0	0.00	1	91.20	91.50	-1	5,788	-0.02%
2019/03/12	2	90.40	1	90.50	90.00	1	5,770	0.02%
2019/03/05	0	0.00	3	87.70	87.10	-3	6,202	-0.05%
2019/02/25	1	89.20	0	0.00	89.50	1	5,877	0.02%
2019/02/20	2	89.10	1	88.70	88.20	1	6,000	0.02%
2019/02/15	0	0.00	3	84.20	84.80	-3	6,629	-0.05%
2019/02/12	2	82.60	0	0.00	82.50	2	6,730	0.03%
2019/01/25	0	0.00	1	78.80	79.20	-1	6,661	-0.02%
2019/01/08	1	74.50	0	0.00	74.30	1	6,609	0.02%
2019/01/04	0	0.00	4	74.37	73.60	-4	6,564	-0.06%
2019/01/03	2	75.60	0	0.00	72.90	2	6,555	0.03%
2018/12/28	0	0.00	1	80.60	80.20	-1	6,517	-0.02%
2018/12/26	12	78.50	0	0.00	77.80	12	6,573	0.18%
2018/12/24	21	81.41	15	81.97	81.40	6	6,589	0.09%
2018/12/22	34	80.82	20	81.55	81.40	14	6,618	0.21%
2018/12/21	60	82.08	60	81.90	82.60	0	6,663	0.00%
2018/12/19	1	83.30	0	0.00	82.50	1	6,692	0.01%
2018/12/18	4	81.65	8	82.45	83.00	-4	6,708	-0.06%
2018/12/12	0	0.00	30	81.50	81.90	-30	6,997	-0.43%
2018/12/11	81	79.11	4	79.18	79.10	77	7,019	1.10%
2018/12/10	3	79.30	0	0.00	80.30	3	7,021	0.04%
2018/12/07	6	81.00	4	80.50	79.90	2	7,029	0.03%
2018/12/06	0	0.00	80	79.22	80.60	-80	7,042	-1.14%
2018/12/03	2	81.90	0	0.00	81.90	2	7,074	0.03%
2018/11/28	0	0.00	2	77.60	78.80	-2	6,733	-0.03%
2018/11/27	0	0.00	2	76.60	76.60	-2	6,683	-0.03%
2018/11/26	1	75.70	0	0.00	74.60	1	6,621	0.02%
2018/11/23	0	0.00	1	74.20	75.30	-1	6,823	-0.01%
2018/11/22	45	75.50	0	0.00	75.00	45	6,906	0.65%
2018/11/21	2	77.05	4	76.30	77.40	-2	6,980	-0.03%
2018/11/20	22	76.44	1	76.50	76.50	21	6,924	0.30%
2018/11/16	0	0.00	1	78.70	78.40	-1	6,724	-0.01%
2018/11/15	37	76.06	3	77.87	77.50	34	6,608	0.51%
2018/11/14	1	76.50	100	76.66	76.50	-99	6,318	-1.57%
2018/11/13	0	0.00	393	69.45	72.60	-393	6,119	-6.42%	大賣/鉅額交易
2018/11/12	0	0.00	105	68.10	68.30	-105	6,028	-1.74%	大賣/鉅額交易
2018/11/09	0	0.00	60	69.20	69.20	-60	6,143	-0.98%
2018/11/08	46	68.18	80	67.98	68.00	-34	6,344	-0.54%
2018/11/07	38	66.79	36	67.52	67.50	2	6,581	0.03%
2018/11/06	1	68.70	1	69.60	68.00	0	6,766	0.00%
2018/11/05	50	70.16	0	0.00	68.40	50	6,747	0.74%
2018/11/02	150	71.25	0	0.00	71.10	150	6,708	2.24%	大買/鉅額交易
2018/11/01	95	72.26	0	0.00	72.90	95	6,694	1.42%
2018/10/31	295	71.90	0	0.00	70.70	295	6,699	4.40%	大買/鉅額交易
2018/10/22	1	71.40	1	71.10	71.50	0	6,793	0.00%
2018/10/17	0	0.00	22	69.50	69.60	-22	7,048	-0.31%
2018/10/16	0	0.00	90	68.15	68.50	-90	7,026	-1.28%
2018/10/15	1	64.30	1	67.30	66.40	0	7,013	0.00%
2018/10/11	0	0.00	1	63.70	62.60	-1	7,208	-0.01%
2018/10/09	0	0.00	33	68.92	68.00	-33	7,173	-0.46%
2018/10/08	0	0.00	3	66.80	66.60	-3	7,111	-0.04%
2018/10/05	2	65.20	0	0.00	65.00	2	7,119	0.03%
2018/09/28	1	67.80	0	0.00	68.20	1	7,059	0.01%
2018/09/27	0	0.00	1	68.20	67.90	-1	7,007	-0.01%
2018/09/26	1	67.00	0	0.00	67.00	1	6,936	0.01%
2018/09/25	2	67.90	0	0.00	67.40	2	6,903	0.03%
2018/09/20	1	70.00	1	67.90	67.10	0	6,780	0.00%
2018/09/19	61	69.30	1	69.60	69.20	60	6,667	0.90%
2018/09/18	168	70.74	81	69.61	69.60	87	6,522	1.33%	大買/
2018/09/17	1	78.60	6	78.17	77.30	-5	6,180	-0.08%
2018/09/14	6	77.43	0	0.00	77.50	6	6,086	0.10%
2018/09/13	0	0.00	22	76.81	76.50	-22	6,037	-0.36%
2018/09/12	1	76.00	1	75.70	76.50	0	5,964	0.00%
2018/09/11	0	0.00	1	76.90	74.90	-1	5,888	-0.02%
2018/09/10	2	76.40	2	77.15	76.00	0	5,796	0.00%
2018/09/06	0	0.00	2	75.70	76.20	-2	5,546	-0.04%
2018/09/05	1	78.00	2	77.40	76.80	-1	5,505	-0.02%
2018/09/04	0	0.00	1	77.60	77.40	-1	5,493	-0.02%
2018/09/03	1	77.00	6	76.98	77.00	-5	5,475	-0.09%
2018/08/31	0	0.00	6	78.57	78.60	-6	5,469	-0.11%
2018/08/30	42	79.74	30	78.85	78.60	12	5,494	0.22%
2018/08/29	1	78.60	1	78.50	78.90	0	5,288	0.00%
2018/08/28	0	0.00	1	77.40	76.70	-1	5,213	-0.02%
2018/08/27	1	76.80	0	0.00	76.80	1	5,159	0.02%
2018/08/23	20	74.18	1	74.60	75.00	19	5,105	0.37%
2018/08/22	4	76.25	6	75.98	75.40	-2	5,084	-0.04%
2018/08/21	2	75.00	0	0.00	75.50	2	5,024	0.04%
2018/08/17	1	76.40	2	78.20	75.90	-1	4,865	-0.02%
2018/08/16	6	75.13	13	76.55	76.30	-7	4,712	-0.15%
2018/08/15	12	76.76	8	75.50	74.90	4	4,566	0.09%
2018/08/14	0	0.00	5	76.50	76.90	-5	4,325	-0.12%
2018/08/13	3	73.50	7	73.13	73.50	-4	4,058	-0.10%
2018/08/10	1	72.30	1	72.30	72.00	0	3,796	0.00%
2018/08/09	1	72.50	1	71.90	71.80	0	3,790	0.00%
2018/08/08	0	0.00	1	71.60	71.80	-1	3,787	-0.03%
2018/08/06	1	72.30	0	0.00	73.30	1	3,775	0.03%
2018/07/31	0	0.00	2	72.10	72.00	-2	3,505	-0.06%
2018/07/30	0	0.00	83	71.23	71.80	-83	3,504	-2.37%
2018/07/27	1	71.60	26	71.59	71.30	-25	3,478	-0.72%
2018/07/26	110	71.03	0	0.00	70.80	110	3,402	3.23%	大買/鉅額交易
2018/07/24	1	72.60	29	71.86	72.50	-28	3,226	-0.87%
2018/07/23	27	70.24	45	70.38	70.80	-18	3,015	-0.60%
2018/07/20	0	0.00	75	70.68	69.90	-75	2,969	-2.53%
2018/07/19	122	70.57	12	71.15	69.90	110	2,910	3.78%	大買/鉅額交易
2018/07/18	19	69.21	23	69.47	70.50	-4	2,785	-0.14%
2018/07/17	60	66.82	60	67.30	67.20	0	2,640	0.00%
2018/07/16	0	0.00	55	65.90	65.80	-55	2,580	-2.13%
2018/07/13	0	0.00	30	65.10	65.60	-30	2,529	-1.19%
2018/07/12	30	67.40	0	0.00	67.70	30	2,476	1.21%
2018/07/11	0	0.00	35	67.00	67.10	-35	2,414	-1.45%
2018/07/10	100	67.10	0	0.00	67.40	100	2,403	4.16%
2018/07/05	1	65.00	0	0.00	65.10	1	2,455	0.04%
2018/06/26	1	65.50	0	0.00	66.20	1	2,601	0.04%
2018/06/19	4	69.20	0	0.00	68.70	4	2,779	0.14%
2018/06/14	1	70.30	0	0.00	69.80	1	2,944	0.03%
2018/05/29	0	0.00	1	68.70	69.10	-1	3,680	-0.03%
2018/05/28	0	0.00	1	68.50	68.30	-1	3,681	-0.03%
2018/05/22	0	0.00	1	67.60	67.40	-1	3,732	-0.03%
2018/05/14	0	0.00	1	67.00	67.50	-1	3,880	-0.03%
2018/05/11	0	0.00	1	66.00	66.00	-1	3,876	-0.03%
2018/05/03	2	63.10	0	0.00	63.00	2	3,973	0.05%
2018/04/23	1	64.50	0	0.00	64.90	1	4,198	0.02%
2018/04/16	0	0.00	2	67.00	66.80	-2	4,256	-0.05%
2018/04/11	2	67.10	0	0.00	66.50	2	4,360	0.05%
2018/03/28	0	0.00	20	69.95	69.90	-20	4,429	-0.45%
2018/03/23	1	67.50	0	0.00	67.50	1	4,330	0.02%
2018/03/22	0	0.00	3	69.83	69.60	-3	4,274	-0.07%
2018/03/21	3	71.00	0	0.00	70.30	3	4,237	0.07%
2018/03/20	1	71.10	0	0.00	71.10	1	4,175	0.02%
2018/03/19	0	0.00	2	70.05	69.60	-2	4,077	-0.05%
2018/03/15	16	69.64	17	70.16	70.10	-1	3,893	-0.03%
2018/03/13	1	69.40	2	67.95	70.10	-1	3,720	-0.03%
2018/03/08	0	0.00	2	62.55	62.60	-2	3,334	-0.06%
2018/03/07	2	63.90	0	0.00	63.90	2	3,429	0.06%
2018/03/06	1	63.10	0	0.00	63.00	1	3,577	0.03%
2018/03/02	0	0.00	2	63.30	63.10	-2	3,756	-0.05%
2018/02/27	0	0.00	1	64.10	63.90	-1	3,770	-0.03%
2018/02/26	0	0.00	1	64.40	63.60	-1	3,761	-0.03%
2018/02/23	1	63.40	1	63.70	63.50	0	3,777	0.00%
2018/02/22	0	0.00	1	61.70	61.70	-1	3,801	-0.03%
2018/02/12	2	61.05	1	60.90	61.40	1	3,728	0.03%
2018/02/05	1	64.20	0	0.00	64.70	1	4,116	0.02%
2018/02/02	1	67.00	0	0.00	67.00	1	4,121	0.02%
2018/01/26	10	67.30	0	0.00	67.30	10	4,617	0.22%
2018/01/23	10	67.20	0	0.00	67.00	10	5,157	0.19%
2018/01/22	1	68.00	0	0.00	67.20	1	5,299	0.02%
2018/01/15	0	0.00	50	69.14	68.70	-50	6,252	-0.80%
2018/01/10	1	68.90	1	68.90	68.20	0	6,417	0.00%
2018/01/09	10	70.00	81	69.65	69.20	-71	6,405	-1.11%
2018/01/08	0	0.00	1	68.50	68.40	-1	6,344	-0.02%
2018/01/02	1	66.30	0	0.00	66.30	1	6,472	0.02%