健鼎 (3044)-富邦-台北券商分點個股進出

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

健鼎

(3044)

可現股當沖

股價
206.0
漲跌
▲4.5
漲幅
+2.23%
成交量
2,948張
產業
上市電子零組件類股
632人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

健鼎 (3044)籌碼相關－富邦-台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

富邦-台北券商分點個股進出
富邦-台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
2024/05/07	1	203.50	11.1	204.24	206.00	-10.1	5,452	-0.19%
2024/05/06	2	201.00	7	200.43	201.50	-5	5,430	-0.09%
2024/05/03	1.1	198.50	0	0.00	196.00	1.1	5,396	0.02%
2024/05/02	2	197.50	1	198.00	200.00	1	5,390	0.02%
2024/04/30	3	197.50	0	0.00	197.50	3	5,377	0.06%
2024/04/29	1	196.00	6	196.01	197.50	-5	5,389	-0.09%
2024/04/26	6.1	192.84	2	192.75	193.00	4.1	5,411	0.08%
2024/04/25	5	192.50	2	193.51	192.50	3	5,479	0.05%
2024/04/24	2	191.51	1	191.99	191.50	1	5,544	0.02%
2024/04/23	8.2	187.91	4.2	188.74	187.00	3.9	5,634	0.07%
2024/04/22	5	191.80	4	193.25	191.00	1	5,604	0.02%
2024/04/19	7	193.00	5	190.50	193.50	2	5,582	0.04%
2024/04/18	8.2	197.10	5	197.40	198.00	3.2	5,550	0.06%
2024/04/17	1	192.50	5	194.00	192.50	-4	5,527	-0.07%
2024/04/16	6.1	191.77	0	0.00	191.00	6.1	5,532	0.11%
2024/04/15	7.4	197.98	1.1	198.55	196.50	6.3	5,529	0.11%
2024/04/12	4.6	201.31	17	201.35	200.50	-12.5	5,525	-0.23%
2024/04/11	11.7	203.16	4	202.50	201.50	7.7	5,592	0.14%
2024/04/10	8.3	206.41	6	206.17	205.00	2.3	5,600	0.04%
2024/04/09	9.2	208.56	1	208.00	208.00	8.2	5,614	0.15%
2024/04/08	1	213.00	3	210.00	211.00	-2	5,643	-0.04%
2024/04/03	4.2	214.21	9.1	215.72	213.00	-4.9	5,668	-0.09%
2024/04/02	4	211.00	4.4	210.35	212.50	-0.4	5,662	-0.01%
2024/04/01	11	206.45	4	207.25	205.50	7	5,650	0.12%
2024/03/29	2	205.50	4	205.88	204.50	-2	5,662	-0.04%
2024/03/28	1	204.51	2.1	206.54	204.50	-1.1	5,662	-0.02%
2024/03/27	13	204.08	8	206.75	206.50	5	5,682	0.09%
2024/03/26	18.5	208.37	4	210.13	205.50	14.5	5,646	0.26%
2024/03/25	5	217.80	3.1	217.52	215.50	1.9	5,583	0.03%
2024/03/22	4	218.75	12.3	218.00	218.00	-8.3	5,616	-0.15%
2024/03/21	11.1	213.56	1	215.50	213.00	10.1	5,588	0.18%
2024/03/20	5	216.80	8.2	218.28	213.50	-3.2	5,601	-0.06%
2024/03/19	186	218.43	180	216.67	214.00	6	5,603	0.11%	大買/大賣/
2024/03/18	2	209.50	29	212.62	218.50	-27	5,593	-0.48%
2024/03/15	20	206.78	22	206.02	205.00	-2	5,509	-0.04%
2024/03/14	23	202.83	5	203.40	202.00	18	5,491	0.33%
2024/03/13	14	205.43	5	202.91	205.00	9	5,477	0.16%
2024/03/12	10	207.90	4.2	209.33	209.00	5.8	5,414	0.11%
2024/03/11	15.1	206.72	11.7	206.93	207.00	3.4	5,436	0.06%
2024/03/08	18.2	217.36	16.2	218.00	212.50	2	5,389	0.04%
2024/03/07	39.5	219.39	44.1	220.99	219.50	-4.6	5,254	-0.09%
2024/03/06	12.2	213.73	12	215.71	217.00	0.2	5,024	0.00%
2024/03/05	16	211.43	4.2	211.15	213.50	11.9	4,962	0.24%
2024/03/04	3	210.01	5.6	211.69	211.50	-2.6	4,932	-0.05%
2024/03/01	16	209.38	3	210.02	207.50	13	4,910	0.26%
2024/02/29	4	207.75	3	207.83	208.00	1	4,835	0.02%
2024/02/27	4	212.99	2	210.50	210.50	2	4,794	0.04%
2024/02/26	3	215.00	2	216.50	216.50	1	4,784	0.02%
2024/02/23	15.1	214.95	26.2	216.02	214.00	-11.1	4,793	-0.23%
2024/02/22	28.4	219.54	9	220.56	219.50	19.4	4,744	0.41%
2024/02/21	11	219.27	6	223.00	219.00	5	4,704	0.11%
2024/02/20	1	222.53	27	223.39	225.50	-26	4,669	-0.56%
2024/02/19	13.1	222.57	7	221.36	223.00	6	4,649	0.13%
2024/02/16	41	227.93	23.3	228.37	225.00	17.7	4,690	0.38%
2024/02/15	17.1	219.17	24.1	219.72	223.00	-7.1	4,523	-0.16%
2024/02/05	5.4	202.63	24	202.90	203.00	-18.6	4,523	-0.41%
2024/02/02	16.3	195.70	32	197.62	198.50	-15.8	4,712	-0.33%
2024/02/01	11.1	194.41	26.9	193.50	194.00	-15.8	4,738	-0.33%
2024/01/31	2	188.50	8	188.38	187.50	-6	4,709	-0.13%
2024/01/30	14.2	187.59	37.3	188.33	187.50	-23.1	4,691	-0.49%
2024/01/29	3	182.67	3.1	183.17	183.50	-0.1	4,698	0.00%
2024/01/26	1.1	179.50	0	0.00	179.50	1.1	4,756	0.02%
2024/01/25	3	180.67	5	180.50	179.50	-2	4,815	-0.04%
2024/01/24	3.2	183.03	3.1	183.34	182.00	0.2	4,836	0.00%
2024/01/23	1	183.00	2	182.51	184.00	-1	4,884	-0.02%
2024/01/22	6.2	181.40	2	182.23	179.50	4.2	4,867	0.09%
2024/01/19	14	176.61	7.1	176.41	176.50	6.9	4,876	0.14%
2024/01/18	8.2	177.72	5.1	177.70	177.00	3.1	4,839	0.06%
2024/01/17	53.5	185.51	6.2	181.43	181.00	47.3	4,880	0.97%
2024/01/16	1.2	193.08	1.2	193.00	193.50	0	4,823	0.00%
2024/01/15	1	191.54	12	193.21	193.50	-11	4,852	-0.23%
2024/01/12	0	192.67	19	192.66	191.50	-19	4,899	-0.39%
2024/01/11	0	189.75	1.1	191.00	191.00	-1.1	4,934	-0.02%
2024/01/10	1	186.50	0.3	189.17	190.00	0.7	5,085	0.01%
2024/01/09	5	187.30	10.1	187.32	186.00	-5.1	5,177	-0.10%
2024/01/08	13	186.66	8	186.00	186.00	5	5,312	0.09%
2024/01/05	45.6	189.80	17	189.59	189.00	28.6	5,384	0.53%
2024/01/04	6	192.33	3	194.50	194.50	3	5,342	0.06%
2024/01/03	3	191.67	2	192.50	191.50	1	5,404	0.02%
2024/01/02	2	193.52	16	195.91	192.00	-14	5,444	-0.26%
2023/12/29	17.3	195.45	13.5	195.26	195.00	3.8	5,555	0.07%
2023/12/28	4	191.63	3	191.17	190.00	1	5,587	0.02%
2023/12/27	18.1	192.76	15	194.10	191.50	3.1	5,716	0.05%
2023/12/26	21.1	192.98	21	193.64	195.00	0.1	5,867	0.00%
2023/12/25	23.1	193.65	13	194.65	194.50	10.1	5,930	0.17%
2023/12/22	1.5	192.84	1	193.50	195.00	0.5	5,951	0.01%
2023/12/21	11.2	194.42	10	194.25	193.50	1.2	5,971	0.02%
2023/12/20	28.3	197.61	3	197.33	197.00	25.3	6,025	0.42%
2023/12/19	34.5	199.73	27	202.93	198.50	7.5	6,095	0.12%
2023/12/18	13.1	208.05	5	204.80	207.00	8.1	6,223	0.13%
2023/12/15	1	211.99	46.1	208.49	206.00	-45.1	6,301	-0.72%
2023/12/14	57.2	206.08	37.2	208.96	209.50	20	6,397	0.31%
2023/12/13	16.2	207.85	40.7	205.49	208.50	-24.5	6,398	-0.38%
2023/12/12	2.1	196.12	21.1	198.71	198.00	-19	6,527	-0.29%
2023/12/11	25.4	195.91	8.1	194.51	193.50	17.4	6,675	0.26%
2023/12/08	3.1	201.33	12.2	201.80	201.00	-9.1	6,897	-0.13%
2023/12/07	5.2	198.19	19.1	197.12	198.00	-13.9	6,918	-0.20%
2023/12/06	9.1	200.16	5.1	199.71	199.00	4	6,974	0.06%
2023/12/05	6	199.00	13.2	198.08	199.00	-7.2	7,015	-0.10%
2023/12/04	4.2	195.98	11	196.41	197.50	-6.8	7,069	-0.10%
2023/12/01	27.5	193.39	21	193.50	193.50	6.5	7,265	0.09%
2023/11/30	22	192.80	4	192.75	193.00	18	7,560	0.24%
2023/11/29	17.2	188.12	21.1	189.74	190.50	-3.9	7,683	-0.05%
2023/11/28	9	184.89	9	184.72	185.00	0	7,815	0.00%
2023/11/27	21.1	184.93	16.1	184.90	182.50	5	7,918	0.06%
2023/11/24	13.6	188.23	11	190.14	189.00	2.6	8,091	0.03%
2023/11/22	12.1	191.73	10	194.00	193.50	2.1	8,403	0.02%
2023/11/21	2.7	193.74	2	194.00	196.00	0.7	8,537	0.01%
2023/11/20	5	189.80	9.1	190.15	192.50	-4.1	8,827	-0.05%
2023/11/17	0.3	196.82	11	196.41	196.00	-10.7	9,028	-0.12%
2023/11/16	16.1	196.69	32.1	196.41	196.50	-16	9,187	-0.17%
2023/11/15	35.1	200.79	11	199.45	196.50	24.1	9,333	0.26%
2023/11/14	15.1	195.82	38.6	199.32	200.50	-23.5	9,497	-0.25%
2023/11/13	31	198.08	38.1	199.32	197.50	-7.1	9,789	-0.07%
2023/11/10	123.2	192.60	145.2	195.14	196.00	-22	9,855	-0.22%	大買/大賣/
2023/11/09	9.1	185.45	4.1	185.40	186.50	5	9,924	0.05%
2023/11/08	0	0.00	12	179.38	182.00	-12	10,050	-0.12%
2023/11/07	10.1	180.50	4	180.13	180.00	6.1	10,441	0.06%
2023/11/06	10	180.80	5	181.60	180.50	5	10,897	0.05%
2023/11/03	3	178.00	14	176.04	178.00	-11	11,663	-0.09%
2023/11/02	13	172.38	15	171.00	172.50	-2	12,016	-0.02%
2023/11/01	16.2	164.69	9.4	164.78	165.50	6.8	12,211	0.06%
2023/10/31	15	169.00	21.3	169.48	165.00	-6.2	12,402	-0.05%
2023/10/30	9	173.17	0	0.00	173.00	9	12,795	0.07%
2023/10/27	6	175.83	3	176.84	173.50	3	13,090	0.02%
2023/10/26	0.1	171.60	4	171.13	171.50	-3.9	13,462	-0.03%
2023/10/25	7.1	176.37	6	177.42	175.50	1.1	13,775	0.01%
2023/10/24	7	168.71	13.1	167.67	172.00	-6.1	13,797	-0.04%
2023/10/23	10	165.45	14	165.04	164.50	-4	13,988	-0.03%
2023/10/20	22.2	163.94	19.3	164.78	164.00	2.9	14,522	0.02%
2023/10/19	30	167.82	25.1	169.22	169.50	5	14,741	0.03%
2023/10/18	24.2	167.91	48.2	170.09	169.50	-24	15,044	-0.16%
2023/10/17	19.1	177.51	3.2	175.74	176.00	16	15,097	0.11%
2023/10/16	5	180.70	2.1	179.52	180.00	2.9	15,046	0.02%
2023/10/13	23.2	190.63	18	192.77	187.00	5.2	14,901	0.04%
2023/10/12	31	192.85	21	195.14	193.50	10	14,821	0.07%
2023/10/11	26	194.02	40	194.13	193.00	-14	14,788	-0.09%
2023/10/06	37.5	197.59	8	198.13	195.50	29.5	14,828	0.20%
2023/10/05	35	201.87	12	203.29	199.50	23	14,811	0.16%
2023/10/04	12	206.08	0	207.00	206.50	12	14,707	0.08%
2023/10/03	6.1	210.40	15	210.47	206.50	-9	14,667	-0.06%
2023/10/02	52	206.70	95.1	209.88	211.50	-43.1	14,542	-0.30%
2023/09/28	22	191.80	32	194.11	192.50	-10	14,371	-0.07%
2023/09/27	5	196.50	23	195.68	196.50	-18	14,281	-0.13%
2023/09/26	27	195.85	14	199.14	195.50	13	14,261	0.09%
2023/09/25	12	196.08	28.1	197.07	194.50	-16.1	14,249	-0.11%
2023/09/22	21	192.00	7	189.86	192.50	14	14,196	0.10%
2023/09/21	49.1	195.56	32.3	195.66	192.00	16.9	14,100	0.12%
2023/09/20	27	206.48	16.1	205.61	204.50	10.9	13,896	0.08%
2023/09/19	41.1	212.37	41.2	213.51	212.00	-0.1	13,775	0.00%
2023/09/18	61	207.21	6.1	208.50	206.00	54.9	13,614	0.40%
2023/09/15	8.1	212.54	48.2	208.93	211.50	-40.1	13,522	-0.30%
2023/09/14	55	201.85	20	202.90	204.00	35	13,287	0.26%
2023/09/13	16	199.28	48.7	200.54	203.00	-32.7	13,099	-0.25%
2023/09/12	20.2	193.92	6	193.75	194.00	14.1	12,885	0.11%
2023/09/11	18.2	193.09	21.2	195.56	195.00	-3	12,850	-0.02%
2023/09/08	22.3	197.78	23.7	198.42	198.00	-1.4	12,807	-0.01%
2023/09/07	22	196.84	23.1	197.84	199.50	-1.1	12,751	-0.01%
2023/09/06	50.6	198.60	41.6	198.92	198.00	9	12,690	0.07%
2023/09/05	37.4	194.28	52	193.53	195.00	-14.7	12,461	-0.12%
2023/09/04	23	186.43	28	188.32	186.00	-5	12,169	-0.04%
2023/09/01	19.6	184.52	13	184.58	184.00	6.6	12,054	0.05%
2023/08/31	10	188.04	15.8	187.73	189.00	-5.7	11,899	-0.05%
2023/08/30	41.1	188.02	26	186.77	185.50	15.1	11,790	0.13%
2023/08/29	26	191.77	21	192.69	191.00	5	11,629	0.04%
2023/08/28	8	192.94	13	189.92	194.50	-5	11,478	-0.04%
2023/08/25	12.2	194.99	9.1	193.96	193.50	3.1	11,461	0.03%
2023/08/24	49	198.06	22.1	198.73	197.00	26.9	11,494	0.23%
2023/08/23	37.7	190.04	63.5	190.44	189.50	-25.8	11,374	-0.23%
2023/08/22	10.5	185.54	10.3	186.31	184.00	0.2	11,135	0.00%
2023/08/21	17.6	184.68	33.1	184.17	185.00	-15.5	11,003	-0.14%
2023/08/18	31.4	181.42	15.2	181.65	180.50	16.2	10,855	0.15%
2023/08/17	34.5	183.27	38.2	182.83	188.50	-3.7	10,670	-0.03%
2023/08/16	29.4	175.82	16	174.16	179.50	13.4	10,447	0.13%
2023/08/15	24.1	176.88	26.5	177.60	176.50	-2.4	10,302	-0.02%
2023/08/14	12.1	172.63	5	173.80	170.00	7.1	9,964	0.07%
2023/08/11	42.5	176.85	64.1	175.67	177.00	-21.6	9,747	-0.22%
2023/08/10	49.6	173.10	72.7	175.58	173.00	-23.2	9,317	-0.25%
2023/08/09	103.5	179.38	209.6	173.72	178.50	-106.1	8,842	-1.20%	大買/大賣/鉅額交易
2023/08/08	69.3	166.21	99	166.60	171.50	-29.7	8,015	-0.37%
2023/08/07	37.4	161.41	43.6	160.05	162.00	-6.2	7,624	-0.08%
2023/08/04	35.8	156.14	20	155.30	157.00	15.8	7,417	0.21%
2023/08/02	190.1	164.02	177	165.54	155.50	13.1	7,179	0.18%	大買/大賣/
2023/08/01	42	160.67	45.1	167.34	158.50	-3	6,713	-0.05%
2023/07/31	55	167.07	48.6	168.82	169.00	6.4	6,390	0.10%
2023/07/28	42.6	153.76	66.5	152.56	158.00	-23.9	5,953	-0.40%
2023/07/27	41.1	147.49	12	149.04	146.50	29.1	5,569	0.52%
2023/07/26	44.2	151.19	31.3	151.13	147.50	12.9	5,401	0.24%
2023/07/25	76.4	149.95	97.4	151.28	150.00	-21.1	5,096	-0.41%
2023/07/24	23.2	140.77	33.5	142.18	144.00	-10.4	4,546	-0.23%
2023/07/21	26.1	129.86	25.1	128.80	131.00	1	4,295	0.02%
2023/07/20	17	127.50	55.6	127.35	129.00	-38.6	3,939	-0.98%
2023/07/19	1	117.50	9	118.61	117.50	-8	3,748	-0.21%
2023/07/18	1	115.00	0	0.00	115.50	1	3,712	0.03%
2023/07/17	1	116.50	5	116.50	116.50	-4	3,671	-0.11%
2023/07/14	5	115.50	31.4	117.40	116.00	-26.4	3,650	-0.72%
2023/07/13	1.2	115.91	0	0.00	116.50	1.2	3,622	0.03%
2023/07/12	20	123.00	4	123.50	123.00	16	3,469	0.46%
2023/07/11	0	0.00	2	124.50	123.50	-2	3,419	-0.06%
2023/07/10	0	0.00	4	125.00	124.50	-4	3,374	-0.12%
2023/07/07	1	125.00	8	123.88	124.00	-7	3,340	-0.21%
2023/07/06	0	0.00	3	125.00	125.00	-3	3,306	-0.09%
2023/07/05	22.4	125.47	1.3	125.52	125.00	21.1	3,290	0.64%
2023/07/04	0	0.00	8	124.25	125.00	-8	3,265	-0.24%
2023/07/03	20.7	123.95	16	124.66	124.00	4.7	3,233	0.14%
2023/06/30	6.4	122.78	6	123.17	123.50	0.4	3,188	0.01%
2023/06/29	3	121.50	0	0.00	121.50	3	3,144	0.10%
2023/06/28	0	0.00	0	122.98	121.00	0	3,128	0.00%
2023/06/27	4	119.13	2	120.00	119.50	2	3,118	0.06%
2023/06/26	3	119.50	0	0.00	119.50	3	3,096	0.10%
2023/06/21	3	122.50	2	123.00	122.50	1	3,069	0.03%
2023/06/20	1	120.50	0	0.00	120.00	1	3,035	0.03%
2023/06/19	0	122.50	1	122.00	121.00	-1	3,006	-0.03%
2023/06/16	1.2	121.67	1	122.00	122.50	0.2	2,978	0.01%
2023/06/15	2	122.02	19	122.00	122.50	-17	2,908	-0.58%
2023/06/14	23	123.70	1.1	122.23	122.00	21.9	2,888	0.76%
2023/06/13	10	124.05	0	0.00	124.00	10	2,859	0.35%
2023/06/12	1.2	123.50	17	122.82	125.00	-15.8	2,812	-0.56%
2023/06/09	3	125.67	1	124.00	125.50	2	2,773	0.07%
2023/06/08	13	127.00	4	126.38	126.00	9	2,769	0.32%
2023/06/07	27	127.41	7	127.86	127.00	20	2,760	0.72%
2023/06/06	2	122.50	5	123.00	125.50	-3	2,700	-0.11%
2023/06/05	3	125.00	9.1	124.79	125.00	-6.1	2,670	-0.23%
2023/06/02	22.1	128.77	12	127.33	127.00	10.1	2,629	0.38%
2023/06/01	14	127.71	4	128.75	129.00	10	2,565	0.39%
2023/05/31	15.2	128.49	93.1	126.40	128.50	-77.9	2,475	-3.15%
2023/05/30	21	126.57	1	127.50	127.00	20	2,352	0.85%
2023/05/29	5	122.70	5	124.50	125.50	0	2,141	0.00%
2023/05/26	75.1	118.13	91	117.55	117.00	-15.9	1,928	-0.82%
2023/05/25	4	121.88	1	121.00	120.50	3	1,847	0.16%
2023/05/24	1	124.99	40	122.50	122.50	-39	1,777	-2.19%
2023/05/23	139	124.86	9.5	126.03	125.00	129.5	1,734	7.46%	大買/鉅額交易
2023/05/22	121.7	124.73	32.3	126.95	125.50	89.4	1,632	5.47%	大買/
2023/05/19	46	117.67	4.1	121.56	122.00	41.9	1,458	2.87%
2023/05/18	0	0.00	10	113.20	113.50	-10	1,359	-0.74%
2023/05/17	0	0.00	2	111.75	113.00	-2	1,354	-0.15%
2023/05/16	2	110.00	2	110.75	110.50	0	1,343	0.00%
2023/05/15	2	109.50	1.1	109.39	108.50	0.9	1,330	0.07%
2023/05/12	2	108.25	0	0.00	108.50	2	1,328	0.15%
2023/05/11	3.3	106.27	6	108.50	107.00	-2.7	1,324	-0.20%
2023/05/10	36.3	110.24	23	113.80	109.50	13.3	1,296	1.02%
2023/05/09	1	117.50	0	0.00	117.00	1	1,246	0.08%
2023/05/02	0	0.00	0.1	115.50	117.00	-0.1	1,389	-0.01%
2023/04/28	0	0.00	1	115.50	115.00	-1	1,419	-0.07%
2023/04/27	0	0.00	2	115.25	114.50	-2	1,423	-0.14%
2023/04/26	0	0.00	1	113.50	113.50	-1	1,372	-0.07%
2023/04/25	0.1	115.50	0	0.00	113.50	0.1	1,323	0.01%
2023/04/24	1	114.50	0.2	115.00	114.50	0.8	1,294	0.06%
2023/04/20	1	115.00	0	0.00	115.00	1	1,240	0.08%
2023/04/19	0	0.00	1	117.00	118.00	-1	1,243	-0.08%
2023/04/18	0	0.00	1	115.00	116.00	-1	1,241	-0.08%
2023/04/17	1	116.00	0	0.00	116.00	1	1,255	0.08%
2023/04/14	1	115.00	4	115.63	116.00	-3	1,246	-0.24%
2023/04/11	1	114.50	0	0.00	114.50	1	1,250	0.08%
2023/04/10	0	0.00	1	112.50	113.00	-1	1,245	-0.08%
2023/03/29	0	0.00	28	112.52	112.50	-28	1,338	-2.09%
2023/03/27	0	0.00	1	112.00	113.00	-1	1,438	-0.07%
2023/03/24	0	110.50	5	111.30	112.00	-5	1,475	-0.34%
2023/03/23	0	109.00	0	0.00	109.50	0	1,448	0.00%
2023/03/22	1	109.00	0	0.00	109.00	1	1,449	0.07%
2023/03/21	0	0.00	2	107.75	108.00	-2	1,444	-0.14%
2023/03/17	0.3	105.50	1	106.50	108.50	-0.8	1,425	-0.05%
2023/03/16	2	106.00	0	0.00	105.00	2	1,405	0.14%
2023/03/15	1	109.00	0	0.00	109.50	1	1,389	0.07%
2023/03/13	0	0.00	2	107.50	108.00	-2	1,395	-0.14%
2023/03/10	4.4	107.76	2	108.00	108.00	2.4	1,381	0.17%
2023/03/07	5	106.50	0	0.00	108.00	5	1,343	0.37%
2023/03/06	5	106.00	16	106.47	106.50	-11	1,328	-0.83%
2023/03/03	5	105.00	15	106.00	106.00	-10	1,326	-0.75%
2023/03/02	0	0.00	1	104.50	105.50	-1	1,318	-0.08%
2023/03/01	3	103.00	0	0.00	103.50	3	1,308	0.23%
2023/02/24	11	104.77	2	104.75	105.00	9	1,308	0.69%
2023/02/23	5	102.00	0	0.00	103.00	5	1,287	0.39%
2023/02/22	10	102.35	0	0.00	102.50	10	1,297	0.77%
2023/02/20	15	102.33	0	0.00	102.50	15	1,317	1.14%
2023/02/17	21	102.00	15	102.00	102.00	6	1,333	0.45%
2023/02/16	2	102.75	0	0.00	103.00	2	1,348	0.15%
2023/02/15	3	101.00	0	0.00	102.00	3	1,358	0.22%
2023/02/14	6	101.75	15	101.50	101.00	-9	1,356	-0.66%
2023/02/13	1	101.00	1	101.00	102.00	0	1,363	0.00%
2023/02/10	8	101.25	2	100.50	101.00	6	1,383	0.43%
2023/02/09	29	102.00	16.1	102.07	102.00	13	1,379	0.94%
2023/02/08	6	102.75	1	103.50	102.50	5	1,393	0.36%
2023/02/07	8	102.31	0	0.00	103.00	8	1,391	0.57%
2023/02/06	1	102.50	0	0.00	102.50	1	1,399	0.07%
2023/02/03	14.2	102.68	6	103.08	103.00	8.2	1,390	0.59%
2023/02/02	35	103.04	1	104.00	103.50	34	1,364	2.49%
2023/02/01	15	100.33	8.1	99.83	101.00	6.9	1,341	0.51%
2023/01/31	9.3	99.65	1	100.00	99.00	8.3	1,371	0.61%
2023/01/30	14	99.01	1	99.30	99.00	13	1,373	0.95%
2023/01/17	1	99.10	3	99.00	98.30	-2	1,369	-0.15%
2023/01/13	3	98.73	1	100.00	98.10	2	1,392	0.14%
2023/01/12	14	98.52	0	0.00	98.00	14	1,418	0.99%
2023/01/11	4.2	100.80	10	101.50	100.00	-5.9	1,428	-0.41%
2023/01/10	3	99.40	3	99.67	100.50	0	1,448	0.00%
2023/01/09	0	0.00	4	98.50	99.60	-4	1,460	-0.27%
2023/01/05	0	95.80	4.3	97.27	98.30	-4.3	1,469	-0.29%
2023/01/03	3	93.80	0	0.00	94.90	3	1,469	0.20%
2022/12/30	35	94.33	0	0.00	94.00	35	1,471	2.38%
2022/12/29	4	94.05	0	0.00	95.80	4	1,447	0.28%
2022/12/28	14	95.31	0	0.00	95.30	14	1,457	0.96%
2022/12/27	2	95.25	0.1	95.70	96.80	1.9	1,455	0.13%
2022/12/22	0	0.00	3	94.17	94.50	-3	1,501	-0.20%
2022/12/21	77	92.30	0	0.00	91.80	77	1,473	5.23%
2022/12/20	72.1	95.48	3	95.50	93.50	69.1	1,422	4.86%
2022/12/19	7	98.37	1.2	98.67	97.90	5.8	1,363	0.43%
2022/12/16	1	97.60	2	98.85	99.30	-1	1,324	-0.08%
2022/12/15	0	0.00	1	98.70	98.70	-1	1,304	-0.08%
2022/12/14	0	0.00	0.1	97.50	98.40	-0.1	1,343	-0.01%
2022/12/13	20	97.12	0	0.00	97.00	20	1,375	1.45%
2022/12/12	3	96.50	0	0.00	98.00	3	1,407	0.21%
2022/12/09	9.1	96.76	0	0.00	97.00	9.1	1,452	0.63%
2022/12/08	5	96.22	0	0.00	97.00	5	1,462	0.34%
2022/12/06	20	97.78	1	96.90	96.30	19	1,455	1.31%
2022/12/05	16	98.18	4	98.20	98.40	12	1,435	0.84%
2022/12/02	5	98.60	8	99.50	98.80	-3	1,428	-0.21%
2022/12/01	1	98.50	0.3	98.00	98.50	0.7	1,424	0.05%
2022/11/30	18	97.14	0	0.00	97.00	18	1,424	1.26%
2022/11/28	2.2	96.42	0	0.00	96.50	2.2	1,432	0.15%
2022/11/25	1	95.60	0	0.00	96.00	1	1,434	0.07%
2022/11/22	16	94.11	0	0.00	94.30	16	1,439	1.11%
2022/11/21	7	95.86	1	96.20	95.60	6	1,430	0.42%
2022/11/18	2	96.60	5	96.66	96.80	-3	1,426	-0.21%
2022/11/17	2	95.90	2	94.90	96.70	0	1,410	0.00%
2022/11/16	112	94.30	0	0.00	94.60	112	1,399	8.00%	大買/鉅額交易
2022/11/15	96	94.49	0	0.00	94.50	96	1,386	6.93%
2022/11/14	2.3	94.99	0	0.00	95.20	2.3	1,369	0.17%
2022/11/11	90	94.40	1	95.30	94.50	89	1,352	6.58%
2022/11/10	0	0.00	2	93.40	93.30	-2	1,339	-0.15%
2022/11/09	1	93.50	2	94.50	94.50	-1	1,341	-0.07%
2022/11/08	10	93.78	3	93.50	93.50	7	1,336	0.52%
2022/11/07	2	91.65	0	0.00	92.10	2	1,318	0.15%
2022/11/04	4	90.70	3	90.77	90.80	1	1,322	0.08%
2022/11/03	2.1	91.91	1	91.80	91.80	1.1	1,319	0.08%
2022/11/02	2	91.70	2	92.60	92.40	0	1,311	0.00%
2022/10/31	0.2	89.50	0	0.00	89.20	0.2	1,298	0.02%
2022/10/27	1	85.00	0	0.00	85.90	1	1,285	0.08%
2022/10/26	4.2	84.43	0	0.00	84.00	4.2	1,248	0.33%
2022/10/25	250	88.18	1	87.10	87.10	249	1,200	20.74%	大買/鉅額交易
2022/10/24	150	89.80	0	0.00	89.90	150	1,188	12.62%	大買/鉅額交易
2022/10/21	236	89.76	0	0.00	88.60	236	1,175	20.08%	大買/鉅額交易
2022/10/20	150	90.63	0	0.00	91.00	150	1,161	12.92%	大買/鉅額交易
2022/10/18	50	90.70	0	0.00	90.30	50	1,103	4.53%
2022/10/17	107	90.08	1	90.00	90.10	106	1,082	9.79%	大買/鉅額交易
2022/10/14	9	90.59	8	90.25	89.60	1	1,073	0.09%
2022/10/13	2	90.90	2	90.20	90.30	0	1,079	0.00%
2022/10/05	3	94.03	5	94.62	94.00	-2	1,208	-0.17%
2022/10/04	0	0.00	2	94.40	94.30	-2	1,215	-0.16%
2022/10/03	1	92.50	1	92.10	92.10	0	1,213	0.00%
2022/09/29	5	92.42	5	91.86	91.80	0	1,206	0.00%
2022/09/28	1.1	94.93	0	0.00	93.00	1.1	1,202	0.09%
2022/09/20	5	98.06	4	98.60	99.60	1	1,164	0.09%
2022/09/19	4	98.95	2	97.80	97.80	2	1,128	0.18%
2022/09/16	6	97.83	4	98.40	100.50	2	1,107	0.18%
2022/09/15	2	98.10	3	98.93	98.50	-1	1,072	-0.09%
2022/09/14	2	97.10	1	98.10	98.00	1	1,078	0.09%
2022/09/13	3	98.77	0	0.00	99.00	3	1,075	0.28%
2022/09/12	4	98.78	2	99.00	99.00	2	1,088	0.18%
2022/09/07	3	98.20	0	0.00	97.80	3	1,115	0.27%
2022/09/06	9	95.83	7	96.81	97.70	2	1,117	0.18%
2022/09/05	19	97.22	6	97.83	96.90	13	1,113	1.17%
2022/09/02	0	0.00	0.1	100.50	100.50	-0.1	1,095	-0.01%
2022/08/29	3	99.70	0	0.00	99.70	3	1,112	0.27%
2022/08/25	0	0.00	1	103.50	102.00	-1	1,119	-0.09%
2022/08/22	0	0.00	2	101.50	102.00	-2	1,151	-0.17%
2022/08/18	0	101.50	0	0.00	102.00	0	1,164	0.00%
2022/08/17	0	0.00	2	101.75	102.00	-2	1,169	-0.17%
2022/08/16	1	102.99	0	0.00	101.50	1	1,172	0.09%
2022/08/15	1	103.00	0	0.00	103.50	1	1,171	0.09%
2022/08/11	5	103.40	2	105.00	103.00	3	1,181	0.25%
2022/08/10	0	104.50	1	103.00	102.50	-1	1,184	-0.08%
2022/08/09	0	0.00	1	102.00	101.50	-1	1,177	-0.08%
2022/08/08	2	100.00	0	0.00	101.00	2	1,182	0.17%
2022/08/04	1.2	99.69	0	0.00	99.80	1.2	1,190	0.10%
2022/08/03	0	0.00	1.2	100.83	101.50	-1.2	1,195	-0.10%
2022/08/02	0.1	100.50	0	0.00	101.00	0.1	1,193	0.00%
2022/07/29	0	0.00	2.3	102.00	102.50	-2.3	1,193	-0.19%
2022/07/26	0	0.00	1	99.90	99.00	-1	1,172	-0.09%
2022/07/25	0	0.00	1	100.00	100.50	-1	1,176	-0.08%
2022/07/22	0	0.00	109	101.55	101.00	-109	1,179	-9.24%	大賣/鉅額交易
2022/07/21	3	99.20	250	99.44	101.00	-247	1,165	-21.18%	大賣/鉅額交易
2022/07/20	73	98.48	254	98.22	98.10	-181	1,170	-15.47%	大賣/鉅額交易
2022/07/19	0	0.00	360	96.42	97.10	-360	1,174	-30.64%	大賣/鉅額交易
2022/07/18	0	96.60	255	96.14	96.30	-255	1,170	-21.78%	大賣/鉅額交易
2022/07/15	0	97.20	300	96.66	96.30	-300	1,164	-25.76%	大賣/鉅額交易
2022/07/14	19	96.94	293	96.64	96.30	-274	1,176	-23.29%	大賣/鉅額交易
2022/07/13	3	108.50	2	107.75	107.00	1	1,099	0.09%
2022/07/12	0.1	105.50	0	0.00	106.00	0.1	1,068	0.01%
2022/07/11	0.3	104.00	0	0.00	104.50	0.3	1,051	0.03%
2022/07/08	2	104.50	3	103.17	105.00	-1	1,047	-0.10%
2022/07/07	0	0.00	0.6	100.00	101.00	-0.6	1,040	-0.06%
2022/07/06	0.3	101.80	0	0.00	100.00	0.3	1,023	0.02%
2022/07/01	1.1	106.12	0	0.00	104.50	1.1	997	0.11%
2022/06/30	1	110.00	3	110.50	111.50	-2	976	-0.20%
2022/06/29	1	112.00	0	0.00	111.50	1	956	0.10%
2022/06/28	1	115.00	70	115.50	115.50	-69	939	-7.34%
2022/06/21	0	0.00	1	116.50	117.00	-1	892	-0.11%
2022/06/20	2	115.50	0	0.00	115.50	2	892	0.22%
2022/06/16	0.3	120.50	3	120.00	118.00	-2.7	883	-0.31%
2022/06/14	1	118.00	0	0.00	118.00	1	889	0.11%
2022/06/13	163	117.19	0	0.00	117.50	163	889	18.33%	大買/鉅額交易
2022/06/10	148	118.22	0	0.00	118.50	148	887	16.69%	大買/鉅額交易
2022/06/09	100	117.50	0	0.00	117.50	100	879	11.36%
2022/06/07	2	115.50	0	0.00	115.50	2	875	0.23%
2022/06/06	1	114.50	0	0.00	114.50	1	876	0.11%
2022/06/01	2	116.50	0	0.00	115.00	2	894	0.22%
2022/05/30	0	0.00	0.5	117.00	117.00	-0.5	879	-0.06%
2022/05/18	14	116.14	0	0.00	116.00	14	877	1.60%
2022/05/17	6	116.75	0	0.00	116.50	6	889	0.67%
2022/05/12	0	0.00	9	117.00	117.00	-9	888	-1.01%
2022/05/10	0	0.00	0.1	122.50	123.00	-0.1	878	-0.01%
2022/05/09	0	0.00	0.1	123.50	122.00	-0.1	904	-0.01%
2022/05/05	0	0.00	1.2	127.37	127.50	-1.2	921	-0.12%
2022/05/04	0	0.00	20	126.00	125.50	-20	927	-2.16%
2022/04/28	0	0.00	0.4	125.00	124.00	-0.4	955	-0.04%
2022/04/25	1	124.50	0	0.00	126.00	1	957	0.10%
2022/04/22	2	129.50	0	0.00	130.00	2	943	0.21%
2022/04/21	0	0.00	8	131.06	131.50	-8	932	-0.86%
2022/04/20	6	129.00	2	129.75	128.50	4	942	0.42%
2022/04/14	0	0.00	2	126.00	126.00	-2	915	-0.22%
2022/04/13	1	125.00	9	124.50	125.50	-8	910	-0.88%
2022/04/12	4	125.50	1	126.00	125.50	3	910	0.33%
2022/04/07	5	128.50	2.2	128.36	127.00	2.8	896	0.31%
2022/04/06	3	130.17	1	130.50	129.00	2	882	0.23%
2022/04/01	1	132.00	1	132.00	131.50	0	878	0.00%
2022/03/31	1.1	132.59	0	0.00	134.00	1.1	877	0.13%
2022/03/29	0.1	133.00	1	133.00	134.00	-0.9	887	-0.10%
2022/03/28	3	132.33	2	133.75	133.50	1	897	0.11%
2022/03/25	0	0.00	1	133.00	133.50	-1	902	-0.11%
2022/03/24	0	0.00	1	133.00	134.50	-1	916	-0.11%
2022/03/23	0	0.00	11.1	134.00	134.50	-11.1	931	-1.19%
2022/03/22	1.1	132.55	1	134.00	134.50	0.1	933	0.01%
2022/03/21	0.1	132.50	5	132.50	133.50	-4.9	929	-0.53%
2022/03/18	1	130.50	0	0.00	130.50	1	916	0.11%
2022/03/17	10	130.25	0	0.00	130.00	10	900	1.11%
2022/03/11	0	0.00	2	128.75	128.00	-2	935	-0.21%
2022/03/09	0	127.50	0	0.00	127.00	0	929	0.00%
2022/03/08	0	0.00	3	126.50	127.00	-3	930	-0.32%
2022/03/07	4	126.75	0	0.00	127.50	4	916	0.44%
2022/03/04	0.1	129.00	0	0.00	129.00	0.1	923	0.01%
2022/03/03	1	129.50	0	0.00	130.00	1	928	0.11%
2022/03/02	0	0.00	1	129.00	130.00	-1	937	-0.11%
2022/03/01	0	128.50	0	0.00	128.50	0	924	0.00%
2022/02/25	1	128.00	0	0.00	127.50	1	946	0.11%
2022/02/22	2	127.75	0	0.00	128.00	2	967	0.21%
2022/02/21	1	129.50	0.1	129.50	129.00	0.9	974	0.09%
2022/02/18	4	129.38	0	0.00	130.50	4	992	0.40%
2022/02/17	0	0.00	2	130.25	130.50	-2	993	-0.20%
2022/02/16	0	0.00	6	127.50	129.00	-6	978	-0.61%
2022/02/15	1	127.00	0	0.00	127.00	1	978	0.10%
2022/02/11	3	126.50	0	0.00	127.00	3	981	0.31%
2022/02/10	0	0.00	1.1	126.50	127.00	-1.1	993	-0.11%
2022/02/09	5	126.50	2	126.50	127.00	3	995	0.30%
2022/02/08	0	127.50	0	0.00	127.00	0	971	0.00%
2022/02/07	0	0.00	1.2	126.07	128.00	-1.2	961	-0.12%
2022/01/26	0	0.00	2.1	128.50	128.00	-2.1	946	-0.22%
2022/01/24	0	0.00	1	128.00	128.50	-1	933	-0.11%
2022/01/21	2	128.25	0.2	128.00	127.50	1.8	923	0.20%
2022/01/20	0.1	128.04	0	0.00	128.00	0.1	910	0.01%
2022/01/18	2	128.25	0	0.00	128.00	2	899	0.22%
2022/01/17	0	0.00	1.1	126.39	126.00	-1.1	885	-0.13%
2022/01/14	100	124.50	1	124.00	124.50	99	894	11.07%
2022/01/13	51	124.52	4	124.50	124.50	47	928	5.06%
2022/01/12	50	123.50	0	0.00	124.50	50	917	5.45%
2022/01/11	101	123.01	0	0.00	123.50	101	923	10.94%	大買/鉅額交易
2021/12/30	0	0.00	1	123.50	124.50	-1	952	-0.10%
2021/12/29	52	123.00	0	0.00	123.50	52	954	5.45%
2021/12/28	0	0.00	2	123.50	124.00	-2	975	-0.21%
2021/12/24	0	0.00	5	123.00	123.00	-5	995	-0.50%
2021/12/23	50.2	122.50	3	123.00	123.00	47.2	1,008	4.67%
2021/12/22	1	121.00	0	0.00	121.50	1	1,016	0.10%
2021/12/20	97	120.52	0	0.00	121.00	97	1,000	9.69%
2021/12/17	2	122.00	1	122.50	123.50	1	988	0.10%
2021/12/16	0	0.00	0	124.50	125.00	0	970	0.00%
2021/12/14	0	0.00	1	123.00	122.50	-1	987	-0.10%
2021/12/13	0.1	124.00	0.3	124.00	124.50	-0.1	987	-0.01%
2021/12/10	0	0.00	1.1	123.95	124.50	-1.1	990	-0.11%
2021/12/09	1.1	122.91	0	0.00	123.00	1.1	992	0.11%
2021/12/08	122	121.17	0	0.00	122.00	122	978	12.47%	大買/鉅額交易
2021/12/07	1	120.50	0	0.00	122.00	1	958	0.10%
2021/12/06	0.1	123.00	0	0.00	122.00	0.1	932	0.01%
2021/12/03	50	121.00	0	0.00	121.00	50	931	5.37%
2021/12/02	188.1	121.37	2	121.25	121.00	186.1	930	20.00%	大買/鉅額交易
2021/12/01	10.1	122.71	1.3	124.00	123.00	8.9	926	0.96%
2021/11/30	4	123.00	2.1	123.26	125.00	1.9	921	0.21%
2021/11/29	3	122.17	1	120.00	121.50	2	902	0.22%
2021/11/26	0	0.00	18.4	122.04	121.00	-18.4	895	-2.06%
2021/11/25	0.1	119.50	2	120.00	119.00	-1.9	880	-0.21%
2021/11/24	0	0.00	0	122.50	120.50	0	876	0.00%
2021/11/22	4	122.25	1	122.50	122.50	3	855	0.35%
2021/11/19	2.1	120.50	15	121.50	121.50	-12.9	846	-1.53%
2021/11/18	3	119.83	0	0.00	120.00	3	842	0.36%
2021/11/17	28.1	119.41	2	120.24	120.50	26.1	839	3.10%
2021/11/16	5	116.30	0	0.00	118.00	5	840	0.59%
2021/11/12	7	114.50	5	116.50	116.00	2	870	0.23%
2021/11/11	10	113.25	0	0.00	114.50	10	899	1.11%
2021/11/10	0	114.85	10	114.25	114.00	-10	911	-1.09%
2021/11/08	8	116.62	0	0.00	119.00	8	919	0.87%
2021/11/05	20	115.75	0	0.00	116.00	20	941	2.12%
2021/11/03	13	116.50	0	0.00	116.00	13	1,011	1.28%
2021/11/02	30	115.50	0	0.00	115.50	30	1,015	2.95%
2021/10/28	0	0.00	1	118.00	118.00	-1	1,077	-0.09%
2021/10/22	1	116.00	8	117.94	118.00	-7	1,211	-0.58%
2021/10/21	38	113.38	0	0.00	113.50	38	1,203	3.16%
2021/10/20	0	0.00	1	114.00	113.50	-1	1,188	-0.08%
2021/10/18	20.1	111.25	0	0.00	111.50	20.1	1,193	1.68%
2021/10/15	10	113.25	0	0.00	113.50	10	1,213	0.82%
2021/10/13	19	110.03	1	109.50	110.50	18	1,267	1.42%
2021/10/08	7	113.14	0	0.00	112.50	7	1,308	0.54%
2021/10/07	0	0.00	2	113.75	113.00	-2	1,338	-0.15%
2021/10/06	5	111.00	0	0.00	111.50	5	1,454	0.34%
2021/10/05	1	111.00	0	0.00	110.50	1	1,516	0.07%
2021/10/04	0	114.00	1	114.00	113.50	-1	1,544	-0.06%
2021/10/01	10	110.75	0	0.00	113.00	10	1,555	0.64%
2021/09/30	16	110.47	0	0.00	111.50	16	1,563	1.02%
2021/09/29	29	111.90	1	112.00	111.00	28	1,575	1.78%
2021/09/28	25	115.00	0	0.00	115.00	25	1,576	1.59%
2021/09/27	11	116.05	1	117.00	117.00	10	1,603	0.62%
2021/09/23	0.1	116.00	0	0.00	117.00	0.1	1,628	0.01%
2021/09/22	10	113.25	5	113.50	115.50	5	1,639	0.30%
2021/09/16	15	115.00	0	0.00	114.50	15	1,649	0.91%
2021/09/15	5	115.50	0	0.00	115.50	5	1,677	0.30%
2021/09/14	5	115.50	4	116.00	116.00	1	1,708	0.06%
2021/09/13	0	0.00	1	116.50	116.50	-1	1,721	-0.06%
2021/09/09	5	115.00	0	0.00	116.00	5	1,789	0.28%
2021/09/08	5	115.00	7	116.50	115.50	-2	1,809	-0.11%
2021/09/07	6	116.25	1	116.50	116.00	5	1,824	0.27%
2021/09/06	0	0.00	1	117.50	117.00	-1	1,843	-0.05%
2021/09/03	0	0.00	1	116.50	117.00	-1	1,850	-0.05%
2021/09/02	5	116.00	1	116.50	116.00	4	1,869	0.21%
2021/08/31	7	114.79	0	0.00	114.50	7	1,892	0.37%
2021/08/30	3	115.33	0	0.00	116.00	3	1,898	0.16%
2021/08/26	0	0.00	1	116.00	114.50	-1	1,928	-0.05%
2021/08/24	5	112.50	0	0.00	113.00	5	1,928	0.26%
2021/08/20	0	0.00	0	112.00	112.00	0	1,925	0.00%
2021/08/19	1	110.50	0	0.00	110.00	1	1,922	0.05%
2021/08/18	15	108.60	32	109.47	112.00	-17	1,939	-0.88%
2021/08/17	7	109.79	28	110.39	109.50	-21	1,920	-1.09%
2021/08/16	13	110.46	0	0.00	111.00	13	1,891	0.69%
2021/08/13	40	112.31	0	0.00	111.00	40	1,891	2.12%
2021/08/12	30	114.75	0	0.00	114.50	30	1,902	1.58%
2021/08/11	16	115.85	0	0.00	116.00	16	1,908	0.84%
2021/08/10	86.4	118.10	0	118.00	116.00	86.3	1,938	4.45%
2021/08/09	15	121.33	0	0.00	121.50	15	1,907	0.79%
2021/08/06	15	121.50	0	0.00	121.50	15	1,939	0.77%
2021/08/05	0.1	122.50	0	0.00	123.00	0.1	1,998	0.01%
2021/08/04	5	121.50	0	0.00	121.00	5	2,026	0.25%
2021/08/03	5	121.00	0	0.00	121.50	5	2,051	0.24%
2021/08/02	5	120.00	0	0.00	121.50	5	2,070	0.24%
2021/07/30	1	120.50	0	0.00	120.00	1	2,081	0.05%
2021/07/29	16	121.50	0	0.00	121.50	16	2,018	0.79%
2021/07/27	1	124.00	2	124.50	124.50	-1	2,031	-0.05%
2021/07/26	2	124.00	1	124.50	123.50	1	2,034	0.05%
2021/07/23	0	0.00	3	122.50	122.50	-3	2,012	-0.15%
2021/07/22	0	121.00	1	119.50	120.50	-1	2,006	-0.05%
2021/07/21	12.2	118.89	0	0.00	119.50	12.2	2,008	0.61%
2021/07/20	15.1	120.45	1.1	120.64	120.00	14	1,985	0.71%
2021/07/19	10.1	121.61	30	121.00	122.00	-19.9	1,967	-1.01%
2021/07/16	15	123.50	5	124.00	123.50	10	1,961	0.51%
2021/07/15	6	124.08	0.1	125.50	124.50	5.9	1,938	0.30%
2021/07/14	11	124.82	0	0.00	124.50	11	1,939	0.57%
2021/07/13	96	122.64	0.1	126.50	124.50	95.9	1,924	4.98%
2021/07/12	30.1	137.34	1	137.50	137.50	29.1	1,816	1.60%
2021/07/09	25	137.50	1	138.00	137.00	24	1,767	1.36%
2021/07/08	0	0.00	7	138.14	138.50	-7	1,760	-0.40%
2021/07/07	25	137.58	11	138.14	138.00	14	1,758	0.80%
2021/07/06	1	137.50	2	138.00	138.00	-1	1,757	-0.06%
2021/07/05	38	135.87	10	135.50	136.50	28	1,753	1.60%
2021/07/02	15	134.83	0	0.00	135.50	15	1,761	0.85%
2021/07/01	15	134.00	1	135.50	133.50	14	1,742	0.80%
2021/06/30	6	134.00	0	0.00	135.00	6	1,747	0.34%
2021/06/29	16	134.00	2	134.25	134.00	14	1,748	0.80%
2021/06/28	3	134.83	4	134.75	134.00	-1	1,752	-0.06%
2021/06/25	31	133.95	41	134.01	133.00	-10	1,770	-0.56%
2021/06/24	53	132.60	67	132.68	132.50	-14	1,761	-0.79%
2021/06/23	58	130.67	32	131.00	129.00	26	1,748	1.49%
2021/06/22	71	129.21	1	131.00	128.00	70	1,723	4.06%
2021/06/21	10	129.25	0	0.00	129.00	10	1,714	0.58%
2021/06/17	10	127.75	25	128.00	128.00	-15	1,715	-0.87%
2021/06/16	21	128.29	65	128.50	128.50	-44	1,749	-2.51%
2021/06/15	75	128.50	0	0.00	128.50	75	1,793	4.18%
2021/06/11	36	127.94	0	0.00	128.00	36	1,831	1.97%
2021/06/10	15	127.50	0	0.00	127.50	15	1,848	0.81%
2021/06/09	0	0.00	1.1	127.59	127.50	-1.1	1,863	-0.06%
2021/06/08	5	127.00	0	0.00	127.00	5	1,868	0.27%
2021/06/07	24	127.21	0	0.00	127.00	24	1,921	1.25%
2021/06/04	15	128.00	0	0.00	128.50	15	1,957	0.77%
2021/06/03	25	128.10	0	0.00	128.50	25	2,023	1.24%
2021/06/02	8	129.13	0	0.00	130.00	8	2,053	0.39%
2021/06/01	0	0.00	3	129.00	130.00	-3	2,165	-0.14%
2021/05/31	6	126.42	22	128.16	128.50	-16	2,235	-0.72%
2021/05/28	0	0.00	8	126.63	126.50	-8	2,336	-0.34%
2021/05/27	11	123.86	2	127.00	125.00	9	2,506	0.36%
2021/05/26	209	125.34	0	0.00	124.50	209	2,641	7.91%	大買/鉅額交易
2021/05/25	10	127.75	0.1	129.00	128.50	9.9	2,621	0.38%
2021/05/24	1	126.00	6	127.33	128.50	-5	2,623	-0.19%
2021/05/21	6	126.50	0	0.00	127.00	6	2,637	0.23%
2021/05/20	6	125.75	0	0.00	126.50	6	2,650	0.23%
2021/05/19	30	126.38	4	127.50	126.00	26	2,620	0.99%
2021/05/18	10	125.10	7	126.43	127.50	3	2,620	0.11%
2021/05/17	6	120.08	4	125.00	127.00	2	2,610	0.08%
2021/05/14	17	122.41	10	125.55	125.00	7	2,579	0.27%
2021/05/13	19	122.03	0	0.00	123.00	19	2,592	0.73%
2021/05/12	53	121.45	0	0.00	121.50	53	2,561	2.07%
2021/05/11	4.1	126.76	0	0.00	122.50	4.1	2,532	0.16%
2021/05/10	76	130.69	2	131.00	130.00	74	2,501	2.96%
2021/05/07	5	134.70	0	0.00	134.00	5	2,501	0.20%
2021/05/05	0	135.50	0	134.00	134.00	0	2,571	0.00%
2021/05/04	1	136.50	1	137.00	135.50	0	2,601	0.00%
2021/04/29	0	138.50	0	0.00	139.00	0	2,626	0.00%
2021/04/28	2	138.00	0	0.00	138.50	2	2,651	0.08%
2021/04/26	42	139.60	0	0.00	140.00	42	2,699	1.56%
2021/04/23	0	0.00	1.1	139.91	140.50	-1.1	2,750	-0.04%
2021/04/22	0	0.00	3.3	139.93	138.00	-3.3	2,785	-0.12%
2021/04/21	0	0.00	1.3	139.03	139.50	-1.3	2,804	-0.05%
2021/04/20	1.2	140.00	3.1	140.30	140.50	-2	2,807	-0.07%
2021/04/19	1	139.00	2.2	137.77	139.00	-1.2	2,793	-0.04%
2021/04/16	0	0.00	2	139.50	139.00	-2	2,794	-0.07%
2021/04/15	1	138.00	0.1	138.29	137.00	0.9	2,790	0.03%
2021/04/14	8	136.25	1	137.50	137.00	7	2,800	0.25%
2021/04/13	2	140.00	0	0.00	139.50	2	2,795	0.07%
2021/04/12	3	141.17	5	142.20	141.50	-2	2,789	-0.07%
2021/04/09	1	142.50	0.3	143.50	142.00	0.8	2,780	0.03%
2021/04/08	1	142.50	1.3	142.50	143.00	-0.3	2,763	-0.01%
2021/04/07	1	141.00	1	141.50	141.50	0	2,731	0.00%
2021/04/06	0	0.00	3	142.00	141.50	-3	2,719	-0.11%
2021/04/01	1	140.50	1.1	140.07	141.00	-0.1	2,697	0.00%
2021/03/31	0	0.00	30	140.50	140.50	-30	2,697	-1.11%
2021/03/30	31.2	141.03	36	141.92	142.00	-4.8	2,698	-0.18%
2021/03/29	1	139.50	1	140.50	140.00	0	2,675	0.00%
2021/03/26	7	138.93	0	0.00	138.50	7	2,663	0.26%
2021/03/25	0	0.00	1	140.00	140.00	-1	2,655	-0.04%
2021/03/23	24	139.54	25	139.24	139.00	-1	2,649	-0.04%
2021/03/22	11	140.32	10	140.65	141.00	1	2,631	0.04%
2021/03/19	8	140.82	9	140.39	143.00	-1	2,624	-0.04%
2021/03/18	3.1	140.48	66	138.70	140.50	-62.9	2,604	-2.41%
2021/03/17	28	135.54	6	135.67	135.50	22	2,566	0.86%
2021/03/16	4	135.50	18	135.50	135.50	-14	2,526	-0.55%
2021/03/15	23	136.11	22	135.02	135.00	1	2,542	0.04%
2021/03/12	2	136.50	14	136.04	136.00	-12	2,516	-0.48%
2021/03/11	106	136.00	3	136.67	136.00	103	2,520	4.09%	大買/鉅額交易
2021/03/10	32	135.47	5	135.00	135.00	27	2,463	1.10%
2021/03/09	130	135.12	21.1	134.98	135.00	108.9	2,445	4.45%	大買/鉅額交易
2021/03/08	133	137.91	31	137.66	137.50	102	2,399	4.25%	大買/鉅額交易
2021/03/05	41	140.35	12	141.25	140.00	29	2,343	1.24%
2021/03/04	122.2	139.10	4	139.75	140.50	118.2	2,283	5.18%	大買/鉅額交易
2021/03/03	25.1	138.97	24	140.29	139.00	1.1	2,212	0.05%
2021/03/02	129.1	144.79	146	141.32	140.00	-16.9	2,111	-0.80%	大買/大賣/
2021/02/26	126	138.21	137	138.43	138.50	-11	1,946	-0.56%	大買/大賣/
2021/02/25	2.1	133.44	1	133.50	133.50	1.1	1,824	0.06%
2021/02/23	157	133.67	28	133.02	133.00	129	1,823	7.08%	大買/鉅額交易
2021/02/22	2	135.00	67	135.10	136.00	-65	1,811	-3.59%
2021/02/19	1	133.50	8	131.63	134.00	-7	1,797	-0.39%
2021/02/18	30.2	133.60	92	132.91	134.00	-61.9	1,811	-3.42%
2021/02/17	1	132.50	3	135.67	132.00	-2	1,811	-0.11%
2021/02/05	0	0.00	1	129.50	129.50	-1	1,786	-0.06%
2021/02/04	33	129.42	31	127.44	127.00	2	1,821	0.11%
2021/02/03	102	126.49	33	125.89	125.50	69	1,837	3.76%	大買/
2021/02/02	96	129.83	1	130.00	129.00	95	1,842	5.16%
2021/02/01	114	128.19	16	129.13	129.00	98	1,829	5.36%	大買/
2021/01/29	1	130.00	5	131.60	128.50	-4	1,824	-0.22%
2021/01/28	6	131.75	9	132.50	131.50	-3	1,787	-0.17%
2021/01/27	62	135.44	6	134.08	135.00	56	1,738	3.22%
2021/01/26	214.2	134.81	19	134.53	131.00	195.2	1,683	11.59%	大買/鉅額交易
2021/01/25	126	133.80	24	131.98	131.50	102	1,641	6.21%	大買/鉅額交易
2021/01/22	103	133.00	5	132.90	131.50	98	1,612	6.08%	大買/
2021/01/21	2	131.00	5	130.60	130.50	-3	1,588	-0.19%
2021/01/20	107.1	127.74	14	128.14	127.00	93.1	1,575	5.91%	大買/
2021/01/19	1	130.00	7.1	131.14	130.00	-6.1	1,561	-0.39%
2021/01/18	200.1	126.60	39	127.49	129.50	161.1	1,521	10.59%	大買/鉅額交易
2021/01/15	246	126.25	82	127.52	127.00	164	1,470	11.15%	大買/鉅額交易
2021/01/14	353.2	126.12	87	126.46	126.00	266.2	1,458	18.25%	大買/鉅額交易
2021/01/13	8	124.25	17	124.00	124.00	-9	1,426	-0.63%
2021/01/12	16	122.00	1	122.50	122.50	15	1,423	1.05%
2021/01/11	0	0.00	48	124.45	124.50	-48	1,433	-3.35%
2021/01/08	2	122.75	2	124.50	123.00	0	1,436	0.00%
2021/01/07	2	122.00	21	123.48	123.50	-19	1,450	-1.31%
2021/01/06	6	123.00	5	122.60	121.50	1	1,432	0.07%
2021/01/05	1	121.00	1	121.50	121.50	0	1,416	0.00%
2021/01/04	1	120.00	7	120.64	121.50	-6	1,432	-0.42%
2020/12/30	6	118.50	0	0.00	118.50	6	1,491	0.40%
2020/12/28	2	119.00	2	119.25	119.00	0	1,528	0.00%
2020/12/25	1	118.00	15	118.50	118.50	-14	1,541	-0.91%
2020/12/24	18	117.08	0	0.00	117.00	18	1,530	1.18%
2020/12/23	1	118.50	0	0.00	118.00	1	1,520	0.07%
2020/12/22	2	120.00	10	120.00	118.00	-8	1,550	-0.52%
2020/12/21	0.1	120.00	0	0.00	120.00	0.1	1,574	0.00%
2020/12/18	0	0.00	0.1	121.00	120.50	-0.1	1,571	0.00%
2020/12/17	20	121.50	0	0.00	121.50	20	1,569	1.27%
2020/12/16	32.1	122.47	0	0.00	122.50	32.1	1,564	2.05%
2020/12/15	20	123.50	0	0.00	122.50	20	1,565	1.28%
2020/12/14	2	124.25	24	125.48	125.50	-22	1,554	-1.42%
2020/12/11	29	121.53	32	123.34	122.50	-3	1,542	-0.19%
2020/12/10	25.2	123.01	1	122.00	122.50	24.2	1,530	1.58%
2020/12/09	3	124.50	38	124.93	124.50	-35	1,519	-2.30%
2020/12/08	1	122.00	27	122.00	121.50	-26	1,485	-1.75%
2020/12/07	32	120.20	0	0.00	120.50	32	1,509	2.12%
2020/12/04	7	120.79	0	0.00	121.00	7	1,531	0.46%
2020/12/03	3	121.50	0	0.00	121.50	3	1,547	0.19%
2020/12/02	46	121.23	0	0.00	121.50	46	1,535	3.00%
2020/12/01	6	121.50	18	123.00	123.00	-12	1,529	-0.78%
2020/11/30	1	124.00	12	125.08	122.50	-11	1,545	-0.71%
2020/11/27	1	123.00	13	123.50	123.50	-12	1,517	-0.79%
2020/11/26	0	0.00	22	122.70	123.00	-22	1,538	-1.43%
2020/11/25	24	121.71	2.1	122.05	122.00	21.9	1,558	1.41%
2020/11/24	12.1	123.27	24	121.38	122.50	-11.9	1,563	-0.76%
2020/11/23	0	0.00	2	120.00	120.00	-2	1,557	-0.13%
2020/11/20	13	117.50	0	0.00	117.50	13	1,556	0.84%
2020/11/19	16	118.00	0	0.00	118.00	16	1,558	1.03%
2020/11/18	1	118.50	0	0.00	119.00	1	1,573	0.06%
2020/11/17	17	119.12	0	0.00	119.00	17	1,592	1.07%
2020/11/16	1	122.00	11.1	120.58	121.50	-10.1	1,623	-0.62%
2020/11/13	1	118.50	10	119.00	119.00	-9	1,640	-0.55%
2020/11/12	39	120.85	4	121.50	120.00	35	1,651	2.12%
2020/11/11	31	122.52	32	122.16	122.50	-1	1,641	-0.06%
2020/11/10	4	120.88	4	121.63	119.00	0	1,595	0.00%
2020/11/09	1	118.50	21	118.50	119.00	-20	1,584	-1.26%
2020/11/06	80.1	117.69	1	118.00	118.50	79.1	1,634	4.84%
2020/11/05	2	117.50	23	117.00	117.50	-21	1,722	-1.22%
2020/11/04	22	115.50	19	116.45	116.00	3	1,787	0.17%
2020/11/03	18	115.50	0	0.00	115.50	18	1,833	0.98%
2020/11/02	20	113.25	0	0.00	113.00	20	1,898	1.05%
2020/10/30	20	113.75	0	0.00	113.50	20	1,972	1.01%
2020/10/28	0	0.00	8	119.00	118.50	-8	2,032	-0.39%
2020/10/27	0	0.00	1	117.00	116.00	-1	2,117	-0.05%
2020/10/26	0	0.00	1	117.00	117.00	-1	2,147	-0.05%
2020/10/22	0	0.00	2	119.25	119.50	-2	2,203	-0.09%
2020/10/21	30	120.00	30	119.08	118.50	0	2,186	0.00%
2020/10/20	0	0.00	5	119.20	118.50	-5	2,216	-0.23%
2020/10/19	2	118.25	0	0.00	118.50	2	2,252	0.09%
2020/10/16	0	0.00	1	119.00	117.00	-1	2,261	-0.04%
2020/10/15	1	118.00	6	117.42	119.00	-5	2,319	-0.22%
2020/10/14	0	0.00	1	115.50	115.00	-1	2,402	-0.04%
2020/10/13	2	115.25	1	115.00	115.00	1	2,479	0.04%
2020/10/08	2	115.78	5	115.60	117.00	-3	2,507	-0.12%
2020/10/06	3	113.67	2	114.50	114.00	1	2,524	0.04%
2020/09/25	40	111.75	11	112.36	110.00	29	2,948	0.98%
2020/09/24	0	0.00	1	113.50	112.50	-1	2,957	-0.03%
2020/09/23	0	0.00	4	113.00	113.00	-4	2,985	-0.13%
2020/09/21	0	0.00	3	114.00	113.50	-3	3,062	-0.10%
2020/09/18	1	113.50	0	0.00	113.50	1	3,171	0.03%
2020/09/17	0	0.00	3	113.67	113.50	-3	3,280	-0.09%
2020/09/16	2	114.50	0	0.00	114.00	2	3,422	0.06%
2020/09/15	7.1	114.85	1	115.00	114.50	6.1	3,538	0.17%
2020/09/14	15	113.40	0	0.00	113.00	15	3,682	0.41%
2020/09/11	7	111.21	0	0.00	111.50	7	3,783	0.18%
2020/09/10	3	112.67	0	0.00	111.50	3	3,815	0.08%
2020/09/09	20	110.75	1	111.00	112.00	19	3,818	0.50%
2020/09/07	3	114.50	0	0.00	113.50	3	3,809	0.08%
2020/09/04	1	115.50	0	0.00	116.00	1	3,866	0.03%
2020/09/03	1	115.50	0	0.00	115.50	1	3,921	0.03%
2020/09/02	1	115.50	0	0.00	115.00	1	3,930	0.03%
2020/08/28	0	0.00	3	116.17	117.00	-3	4,054	-0.07%
2020/08/27	1	117.00	1	116.00	116.00	0	4,114	0.00%
2020/08/25	3	117.33	0	0.00	117.50	3	4,247	0.07%
2020/08/24	34	116.96	1	117.00	117.50	33	4,263	0.77%
2020/08/21	6	119.42	11	118.68	119.50	-5	4,289	-0.12%
2020/08/20	191	113.51	11	114.41	115.00	180	4,273	4.21%	大買/鉅額交易
2020/08/19	40	117.68	10	118.40	118.00	30	4,303	0.70%
2020/08/18	0	0.00	5	121.30	121.00	-5	4,293	-0.12%
2020/08/17	10	122.95	5	123.70	123.00	5	4,308	0.12%
2020/08/14	2	122.25	1	122.50	122.50	1	4,341	0.02%
2020/08/13	4	121.63	0	0.00	120.50	4	4,363	0.09%
2020/08/12	8	120.50	2	120.50	120.50	6	4,370	0.14%
2020/08/11	11	121.82	13	122.50	122.00	-2	4,332	-0.05%
2020/08/10	3	127.17	2	128.25	125.50	1	4,278	0.02%
2020/08/07	1	128.50	36	130.24	129.50	-35	4,262	-0.82%
2020/08/06	6	129.00	15	130.30	129.50	-9	4,254	-0.21%
2020/08/05	12	128.13	10	128.70	129.00	2	4,257	0.05%
2020/08/04	57	125.47	0	0.00	125.50	57	4,286	1.33%
2020/08/03	9	125.44	3	125.33	124.50	6	4,476	0.13%
2020/07/31	6	125.67	25	125.74	127.00	-19	4,459	-0.43%
2020/07/30	3	124.00	6	123.25	123.50	-3	4,398	-0.07%
2020/07/29	10	119.50	1	118.00	119.50	9	4,367	0.21%
2020/07/28	6	121.08	5	121.80	119.00	1	4,364	0.02%
2020/07/27	1	121.00	1	121.50	119.50	0	4,368	0.00%
2020/07/24	3	120.33	0	0.00	120.00	3	4,391	0.07%
2020/07/23	7	124.28	0	0.00	121.50	7	4,364	0.16%
2020/07/22	0	123.50	7	123.43	123.00	-7	4,329	-0.16%
2020/07/21	4	124.75	28	125.00	124.00	-24	4,301	-0.56%
2020/07/20	16	121.34	5	121.50	123.50	11	4,239	0.26%
2020/07/17	3	118.50	4	118.88	119.00	-1	4,146	-0.02%
2020/07/15	6	116.08	1	119.00	115.50	5	4,086	0.12%
2020/07/14	8	117.50	2	116.50	116.50	6	4,094	0.15%
2020/07/10	6	118.58	22	120.41	118.00	-16	4,081	-0.39%
2020/07/09	3	122.83	6	123.50	122.50	-3	4,062	-0.07%
2020/07/08	25	122.60	9	122.00	123.50	16	4,026	0.40%
2020/07/07	45	126.02	8	126.19	122.50	37	3,967	0.93%
2020/07/06	9	138.78	11	138.82	141.00	-2	3,792	-0.05%
2020/07/03	1	134.50	9	134.00	134.50	-8	3,730	-0.21%
2020/07/02	1	134.00	6	134.08	134.00	-5	3,730	-0.13%
2020/07/01	3	132.00	0	0.00	132.00	3	3,703	0.08%
2020/06/30	1	130.50	0	0.00	131.00	1	3,691	0.03%
2020/06/29	2	128.75	4	129.50	129.00	-2	3,671	-0.05%
2020/06/24	6	131.25	0	0.00	132.00	6	3,583	0.17%
2020/06/23	4	132.13	1	131.50	129.50	3	3,522	0.09%
2020/06/22	4	131.88	29	132.52	133.00	-25	3,454	-0.72%
2020/06/19	8	134.50	10	135.10	134.50	-2	3,361	-0.06%
2020/06/18	23	128.78	16	131.19	132.50	7	3,232	0.22%
2020/06/17	0	0.00	1	125.00	124.00	-1	3,138	-0.03%
2020/06/16	6	122.92	0	0.00	123.00	6	3,136	0.19%
2020/06/15	0	0.00	7	120.50	121.00	-7	3,141	-0.22%
2020/06/12	5	120.10	3	119.17	119.50	2	3,134	0.06%
2020/06/11	1	124.00	10	124.25	123.50	-9	3,151	-0.29%
2020/06/10	1	124.00	3	125.67	125.00	-2	3,104	-0.06%
2020/06/09	1	126.00	4	125.50	125.00	-3	3,071	-0.10%
2020/06/08	17	125.12	45	125.52	125.50	-28	3,083	-0.91%
2020/06/05	13	122.19	1	122.00	122.50	12	3,045	0.39%
2020/06/04	42	121.40	23	120.33	120.00	19	3,013	0.63%
2020/06/03	3	122.17	3	123.33	122.50	0	2,935	0.00%
2020/06/02	6	120.33	6	120.33	120.00	0	2,870	0.00%
2020/06/01	10	115.55	4	118.13	119.50	6	2,807	0.21%
2020/05/29	0	0.00	3	113.17	112.50	-3	2,733	-0.11%
2020/05/28	3	114.83	2	114.50	113.50	1	2,739	0.04%
2020/05/27	3	113.50	2	113.50	113.00	1	2,739	0.04%
2020/05/26	1	114.00	5	114.50	114.00	-4	2,747	-0.15%
2020/05/25	1	111.50	3	111.50	111.50	-2	2,676	-0.07%
2020/05/22	1	111.00	5	110.00	108.50	-4	2,655	-0.15%
2020/05/21	4	109.38	3	109.50	110.00	1	2,620	0.04%
2020/05/20	0	0.00	3	109.00	109.00	-3	2,581	-0.12%
2020/05/19	1	110.50	1	110.50	110.50	0	2,545	0.00%
2020/05/18	0	0.00	1	108.50	110.00	-1	2,519	-0.04%
2020/05/15	1	109.50	4	109.88	109.50	-3	2,509	-0.12%
2020/05/14	2	112.25	1	111.50	110.50	1	2,472	0.04%
2020/05/13	0	0.00	10	112.10	114.00	-10	2,437	-0.41%
2020/05/12	4	112.63	8	112.94	112.50	-4	2,444	-0.16%
2020/05/11	20	112.80	3	113.33	112.00	17	2,468	0.69%
2020/05/08	23	113.07	10	113.85	115.00	13	2,385	0.54%
2020/05/06	15	108.50	12	107.75	107.00	3	2,173	0.14%
2020/05/05	10	105.40	13	105.88	106.00	-3	2,152	-0.14%
2020/05/04	30	104.68	30	104.33	104.00	0	2,175	0.00%
2020/04/30	26	107.04	22	106.41	106.50	4	2,180	0.18%
2020/04/29	6	103.92	0	0.00	104.00	6	2,172	0.28%
2020/04/28	2	102.50	1	103.00	104.50	1	2,175	0.05%
2020/04/27	1	104.00	6	103.75	104.00	-5	2,203	-0.23%
2020/04/23	4	100.50	1	102.50	101.50	3	2,239	0.13%
2020/04/22	3	100.33	1	100.50	100.50	2	2,228	0.09%
2020/04/21	4	104.00	5	102.60	101.00	-1	2,224	-0.04%
2020/04/20	13	104.62	13	105.50	106.00	0	2,204	0.00%
2020/04/17	1	103.50	5	104.40	103.00	-4	2,195	-0.18%
2020/04/16	7	102.86	2	103.50	102.50	5	2,171	0.23%
2020/04/15	0	0.00	7	103.29	103.50	-7	2,149	-0.33%
2020/04/14	5	101.30	1	101.00	101.00	4	2,125	0.19%
2020/04/13	2	98.30	2	98.10	98.00	0	2,131	0.00%
2020/04/10	2	98.95	3	98.90	99.30	-1	2,137	-0.05%
2020/04/09	10	100.52	11	98.99	99.00	-1	2,173	-0.05%
2020/04/08	4	100.13	40	100.00	99.70	-36	2,165	-1.66%
2020/04/07	3	98.60	5	98.40	98.50	-2	2,121	-0.09%
2020/03/31	8	97.06	6	95.95	95.00	2	2,034	0.10%
2020/03/30	5	93.88	3	94.33	94.70	2	1,997	0.10%
2020/03/27	62	99.79	16.1	99.73	97.00	45.9	1,978	2.32%
2020/03/26	168.1	95.09	180	97.20	99.50	-11.9	1,917	-0.62%	大買/大賣/
2020/03/25	23	90.93	14	90.95	92.00	9	1,852	0.49%
2020/03/24	6	84.18	0	0.00	83.70	6	1,841	0.33%
2020/03/23	0	0.00	29	78.38	78.00	-29	1,835	-1.58%
2020/03/20	1	83.50	5	84.60	84.40	-4	1,836	-0.22%
2020/03/19	1	85.90	1	79.20	79.20	0	1,815	0.00%
2020/03/18	1	88.00	0	0.00	87.40	1	1,811	0.06%
2020/03/17	28	89.99	2	86.80	86.80	26	1,799	1.44%
2020/03/16	5	97.10	1	94.80	93.10	4	1,765	0.23%
2020/03/13	3	93.17	15	93.30	96.90	-12	1,740	-0.69%
2020/03/12	5	103.00	1	101.00	102.50	4	1,710	0.23%
2020/03/10	0	0.00	11	106.05	108.50	-11	1,697	-0.65%
2020/03/09	4	107.50	0	0.00	106.50	4	1,694	0.24%
2020/03/06	0	0.00	1	112.50	112.00	-1	1,699	-0.06%
2020/03/04	0	0.00	20	114.25	114.00	-20	1,698	-1.18%
2020/03/03	8	113.56	7	115.00	113.50	1	1,740	0.06%
2020/03/02	5	107.00	15	107.00	106.50	-10	1,729	-0.58%
2020/02/27	4	111.88	20	110.00	110.00	-16	1,709	-0.94%
2020/02/26	1	114.00	2	115.00	115.50	-1	1,715	-0.06%
2020/02/25	1	114.00	1	114.00	114.00	0	1,717	0.00%
2020/02/24	0	0.00	1	114.00	114.00	-1	1,718	-0.06%
2020/02/21	11	115.50	12	114.63	114.00	-1	1,748	-0.06%
2020/02/18	0	0.00	1	118.50	117.50	-1	1,825	-0.05%
2020/02/17	0	0.00	3	118.50	118.50	-3	1,917	-0.16%
2020/02/13	3	119.67	1	119.00	119.00	2	2,131	0.09%
2020/02/12	6	121.17	17	120.15	120.50	-11	2,390	-0.46%
2020/02/10	2	112.50	0	0.00	111.50	2	2,569	0.08%
2020/02/07	5	114.00	0	0.00	114.00	5	2,577	0.19%
2020/02/06	0	0.00	1	117.50	117.50	-1	2,636	-0.04%
2020/02/05	0	0.00	2	114.25	115.50	-2	2,627	-0.08%
2020/02/04	1	112.50	0	0.00	112.50	1	2,623	0.04%
2020/02/03	3	108.33	11	107.73	108.00	-8	2,647	-0.30%
2020/01/31	9	112.50	2	111.50	112.50	7	2,636	0.27%
2020/01/30	2	115.75	8	116.06	115.50	-6	2,607	-0.23%
2020/01/20	13	127.46	5	128.20	128.00	8	2,572	0.31%
2020/01/17	5	127.00	20	126.63	127.00	-15	2,590	-0.58%
2020/01/16	0	0.00	19	124.50	124.00	-19	2,564	-0.74%
2020/01/15	5	122.90	0	0.00	123.00	5	2,571	0.19%
2020/01/14	0	0.00	55	124.05	124.00	-55	2,574	-2.14%
2020/01/13	19	122.50	0	0.00	123.50	19	2,569	0.74%
2020/01/10	11	120.59	0	0.00	122.00	11	2,581	0.43%
2020/01/09	21	121.48	0	0.00	122.50	21	2,564	0.82%
2020/01/08	24	119.00	0	0.00	119.50	24	2,570	0.93%
2020/01/07	11	119.36	0	0.00	119.50	11	2,566	0.43%
2020/01/06	31	123.52	5	123.90	123.00	26	2,568	1.01%
2020/01/03	8	126.63	22	127.95	126.00	-14	2,563	-0.55%
2020/01/02	27	129.43	18	127.75	128.50	9	2,530	0.36%
2019/12/30	1	125.50	0	0.00	126.00	1	2,530	0.04%
2019/12/27	15	125.00	0	0.00	125.00	15	2,550	0.59%
2019/12/26	4	126.00	1	126.00	126.00	3	2,597	0.12%
2019/12/25	1	125.50	0	0.00	125.50	1	2,624	0.04%
2019/12/23	1	126.50	1	125.50	126.50	0	2,654	0.00%
2019/12/19	8	129.88	24	130.29	127.50	-16	2,713	-0.59%
2019/12/18	7	127.93	5	127.00	127.00	2	2,686	0.07%
2019/12/17	8	126.50	1	126.50	127.50	7	2,679	0.26%
2019/12/13	1	125.00	0	0.00	126.50	1	2,707	0.04%
2019/12/12	0	0.00	1	124.50	124.50	-1	2,693	-0.04%
2019/12/10	2	124.00	0	0.00	124.00	2	2,783	0.07%
2019/12/06	10	126.05	10	126.00	126.00	0	2,825	0.00%
2019/12/05	1	126.00	0	0.00	126.50	1	2,820	0.04%
2019/12/04	1	125.00	10	125.50	125.00	-9	2,825	-0.32%
2019/12/03	13	122.58	0	0.00	122.50	13	2,818	0.46%
2019/12/02	1	126.00	1	124.50	123.50	0	2,812	0.00%
2019/11/29	15	126.00	1.7	127.36	126.50	13.3	2,796	0.47%
2019/11/28	61	129.72	0	0.00	127.50	61	2,781	2.19%
2019/11/27	0	0.00	17	131.50	132.50	-17	2,756	-0.62%
2019/11/26	4	129.88	3	130.17	130.50	1	2,734	0.04%
2019/11/21	2	129.50	4	131.00	131.50	-2	2,715	-0.07%
2019/11/20	24	129.10	23	132.13	129.50	1	2,724	0.04%
2019/11/19	17	132.09	1	131.50	133.00	16	2,702	0.59%
2019/11/18	1	133.50	1	133.00	132.00	0	2,698	0.00%
2019/11/15	1	129.50	3	130.67	129.50	-2	2,677	-0.07%
2019/11/14	22	130.64	12	129.71	129.50	10	2,661	0.38%
2019/11/13	0	0.00	32	132.92	134.50	-32	2,612	-1.23%
2019/11/12	23	134.74	4	137.11	134.00	19	2,576	0.74%
2019/11/11	33	136.58	38	137.61	137.00	-5	2,508	-0.20%
2019/11/08	24	129.38	234	131.42	133.00	-210	2,284	-9.19%	大賣/鉅額交易
2019/11/07	0	0.00	6	120.67	121.00	-6	2,090	-0.29%
2019/11/05	6	120.33	92	120.17	121.50	-86	2,093	-4.11%
2019/11/04	1	116.00	0	0.00	117.00	1	2,026	0.05%
2019/10/31	52	118.00	21	117.79	118.00	31	2,003	1.55%
2019/10/30	60	114.67	2	114.75	114.00	58	1,963	2.95%
2019/10/29	46	113.99	0	0.00	112.50	46	1,948	2.36%
2019/10/28	6	114.00	1	114.50	114.00	5	1,958	0.26%
2019/10/25	1	112.50	1	115.00	112.50	0	1,958	0.00%
2019/10/24	50	113.00	0	0.00	113.50	50	1,955	2.56%
2019/10/22	4	112.50	0	0.00	113.00	4	1,948	0.21%
2019/10/21	3	111.00	2	111.75	112.00	1	1,944	0.05%
2019/10/18	0	0.00	1	111.00	111.00	-1	1,938	-0.05%
2019/10/14	4	110.88	0	0.00	109.00	4	1,922	0.21%
2019/10/09	1	109.50	0	0.00	108.50	1	1,906	0.05%
2019/10/08	1	110.50	0	0.00	111.00	1	1,936	0.05%
2019/10/07	0	0.00	2	110.25	110.50	-2	1,960	-0.10%
2019/10/04	19	109.79	70	109.06	109.50	-51	1,976	-2.58%
2019/10/03	7	107.71	6	109.42	111.00	1	1,985	0.05%
2019/10/02	13	109.12	14	109.71	109.00	-1	1,997	-0.05%
2019/09/27	25	112.30	23	111.59	111.50	2	1,942	0.10%
2019/09/26	11	116.05	1	115.50	115.50	10	1,932	0.52%
2019/09/25	20	115.00	1	115.00	116.00	19	1,943	0.98%
2019/09/24	54	118.54	18	119.47	116.00	36	1,947	1.85%
2019/09/23	1	116.00	0	0.00	117.00	1	1,921	0.05%
2019/09/20	10	116.50	1	116.50	116.50	9	1,958	0.46%
2019/09/19	8	119.38	1	120.50	117.50	7	2,000	0.35%
2019/09/18	0	0.00	6	118.00	117.50	-6	2,002	-0.30%
2019/09/16	2	118.75	97	118.11	118.50	-95	2,097	-4.53%
2019/09/12	6	117.75	66	115.36	118.00	-60	2,098	-2.86%
2019/09/11	1	112.50	0	0.00	112.00	1	2,058	0.05%
2019/09/10	24	111.58	2	111.00	112.00	22	2,053	1.07%
2019/09/09	0	0.00	1	114.50	114.50	-1	2,036	-0.05%
2019/09/06	2	113.25	1	114.50	113.00	1	2,018	0.05%
2019/09/05	8	113.19	1	114.00	113.50	7	2,014	0.35%
2019/09/04	3	112.67	2	114.75	113.00	1	2,003	0.05%
2019/09/03	70	113.37	1	112.50	112.50	69	1,997	3.45%
2019/09/02	30	112.50	0	0.00	113.50	30	2,003	1.50%
2019/08/30	15	114.37	4	114.63	113.50	11	2,020	0.54%
2019/08/29	24	112.50	1	113.00	113.50	23	2,010	1.14%
2019/08/28	1	112.00	1	113.50	113.00	0	2,052	0.00%
2019/08/27	1	114.00	2	115.00	115.00	-1	2,068	-0.05%
2019/08/23	1	113.50	1	113.00	113.00	0	2,189	0.00%
2019/08/22	1	114.50	2	116.25	115.50	-1	2,182	-0.05%
2019/08/21	0	0.00	41	115.26	115.50	-41	2,191	-1.87%
2019/08/20	3	113.83	4	113.75	114.00	-1	2,174	-0.05%
2019/08/19	2	112.75	61	114.09	114.00	-59	2,166	-2.72%
2019/08/16	81	112.18	70	112.01	112.00	11	2,156	0.51%
2019/08/15	0	0.00	4	112.50	113.00	-4	2,112	-0.19%
2019/08/14	48	111.45	47	112.55	112.00	1	2,077	0.05%
2019/08/13	1	107.50	67	109.07	109.50	-66	1,996	-3.31%
2019/08/12	46	105.49	40	106.00	105.50	6	1,948	0.31%
2019/08/08	0	0.00	6	105.58	106.00	-6	1,920	-0.31%
2019/08/07	3	102.67	24	103.02	103.00	-21	1,885	-1.11%
2019/08/06	1	97.60	0	0.00	99.80	1	1,875	0.05%
2019/08/05	0	0.00	31	101.00	101.00	-31	1,874	-1.65%
2019/08/02	16	100.00	0	0.00	100.00	16	1,960	0.82%
2019/07/31	0	0.00	6	103.58	104.00	-6	1,997	-0.30%
2019/07/30	1	105.00	2	102.25	101.50	-1	2,010	-0.05%
2019/07/26	1	108.00	1	107.00	106.50	0	2,038	0.00%
2019/07/24	16	104.50	1	105.00	105.50	15	2,053	0.73%
2019/07/23	0	0.00	4	106.50	106.00	-4	2,049	-0.20%
2019/07/22	2	104.50	2	104.50	105.00	0	2,055	0.00%
2019/07/19	5	105.00	0	0.00	105.00	5	2,082	0.24%
2019/07/18	0	0.00	1	105.50	106.00	-1	2,106	-0.05%
2019/07/15	0	0.00	15	108.50	108.50	-15	2,139	-0.70%
2019/07/12	5	107.80	6	109.33	108.00	-1	2,153	-0.05%
2019/07/11	1	105.00	13	106.38	106.50	-12	2,120	-0.57%
2019/07/10	18	103.22	15	104.00	103.00	3	2,108	0.14%
2019/07/09	2	103.75	4	104.50	104.00	-2	2,106	-0.09%
2019/07/08	21	111.88	17	111.74	112.00	4	2,101	0.19%
2019/07/05	1	110.00	0	0.00	110.00	1	2,100	0.05%
2019/07/04	2	110.75	0	0.00	110.00	2	2,114	0.09%
2019/07/03	0	0.00	1	110.50	110.00	-1	2,126	-0.05%
2019/07/02	50	110.40	0	0.00	109.50	50	2,133	2.34%
2019/07/01	64	111.47	16	111.59	111.50	48	2,155	2.23%
2019/06/28	1	109.00	7	109.71	110.00	-6	2,172	-0.28%
2019/06/27	26	110.50	22	109.64	109.50	4	2,166	0.18%
2019/06/26	0	0.00	4	108.38	109.50	-4	2,151	-0.19%
2019/06/25	0	0.00	12	107.75	107.00	-12	2,109	-0.57%
2019/06/24	2	107.50	6	106.08	107.00	-4	2,098	-0.19%
2019/06/21	32	106.50	71	105.75	106.50	-39	2,153	-1.81%
2019/06/20	1	102.50	7	102.57	104.00	-6	2,095	-0.29%
2019/06/19	19	101.13	41	102.35	102.50	-22	2,092	-1.05%
2019/06/18	22	100.24	1	102.50	100.00	21	2,076	1.01%
2019/06/17	32	101.11	14	101.07	101.00	18	2,079	0.87%
2019/06/14	0	0.00	13	99.65	99.70	-13	2,086	-0.62%
2019/06/13	16	99.83	20	99.81	98.80	-4	2,167	-0.18%
2019/06/12	16	98.69	23	99.20	99.00	-7	2,245	-0.31%
2019/06/11	1	98.80	3	99.63	98.60	-2	2,302	-0.09%
2019/06/10	25	97.14	0	0.00	97.70	25	2,318	1.08%
2019/06/06	1	96.90	0	0.00	96.50	1	2,353	0.04%
2019/06/05	13	98.48	0	0.00	98.80	13	2,361	0.55%
2019/06/04	2	100.10	24	99.75	100.00	-22	2,373	-0.93%
2019/06/03	2	97.65	2	98.50	98.00	0	2,366	0.00%
2019/05/31	9	101.17	79	101.75	100.50	-70	2,381	-2.94%
2019/05/30	8	100.28	50	100.54	101.50	-42	2,397	-1.75%
2019/05/29	2	95.90	23	96.07	95.70	-21	2,420	-0.87%
2019/05/28	6	94.85	77	95.25	94.80	-71	2,604	-2.73%
2019/05/27	0	0.00	30	93.00	93.50	-30	2,638	-1.14%
2019/05/24	41	93.78	1	92.80	92.80	40	2,720	1.47%
2019/05/23	21	92.73	0	0.00	93.00	21	2,784	0.75%
2019/05/22	0	0.00	8	95.28	94.80	-8	2,789	-0.29%
2019/05/21	1	94.40	0	0.00	94.30	1	2,818	0.04%
2019/05/20	0	0.00	21	93.12	93.00	-21	2,816	-0.75%
2019/05/17	88	93.42	13	94.82	92.90	75	2,822	2.66%
2019/05/16	0	0.00	43	97.01	96.00	-43	2,810	-1.53%
2019/05/15	2	95.40	74	96.01	95.90	-72	2,800	-2.57%
2019/05/14	2	91.50	49	93.74	93.70	-47	2,797	-1.68%
2019/05/13	8	93.48	2	93.10	93.70	6	2,788	0.22%
2019/05/10	89	94.08	26	97.01	93.70	63	2,782	2.26%
2019/05/09	2	99.00	8	99.00	98.00	-6	2,710	-0.22%
2019/05/08	2	98.70	55	98.85	99.00	-53	2,700	-1.96%
2019/05/07	2	96.80	11	97.94	97.00	-9	2,678	-0.34%
2019/05/06	40	96.28	6	95.77	95.90	34	2,661	1.28%
2019/05/03	46	98.52	80	98.22	98.30	-34	2,628	-1.29%
2019/05/02	17	97.51	17	98.51	98.60	0	2,623	0.00%
2019/04/30	57	97.66	2	98.50	98.90	55	2,639	2.08%
2019/04/29	61	99.48	1	98.50	97.80	60	2,619	2.29%
2019/04/26	0	0.00	60	99.56	99.20	-60	2,616	-2.29%
2019/04/25	2	99.10	15	99.41	99.20	-13	2,610	-0.50%
2019/04/24	1	98.20	1	98.60	97.10	0	2,589	0.00%
2019/04/23	22	98.68	2	98.30	98.00	20	2,570	0.78%
2019/04/22	1	100.00	10	99.50	99.50	-9	2,543	-0.35%
2019/04/19	21	99.83	20	100.50	100.50	1	2,527	0.04%
2019/04/18	42	103.48	4	101.38	100.50	38	2,515	1.51%
2019/04/17	0	0.00	70	102.79	103.00	-70	2,506	-2.79%
2019/04/16	1	102.50	37	103.19	103.00	-36	2,494	-1.44%
2019/04/15	17	102.71	21	102.98	103.00	-4	2,479	-0.16%
2019/04/12	0	0.00	50	100.00	100.00	-50	2,455	-2.04%
2019/04/11	14	101.50	0	0.00	100.50	14	2,430	0.58%
2019/04/10	0	0.00	20	103.38	103.50	-20	2,399	-0.83%
2019/04/09	1	100.50	1	102.00	100.50	0	2,382	0.00%
2019/04/08	1	100.50	36	100.54	102.00	-35	2,370	-1.48%
2019/04/03	1	100.50	0	0.00	100.00	1	2,352	0.04%
2019/04/02	47	101.03	44	100.58	101.00	3	2,315	0.13%
2019/04/01	11	100.43	0	0.00	99.60	11	2,260	0.49%
2019/03/29	4	100.05	3	100.67	99.50	1	2,237	0.04%
2019/03/28	1	99.10	1	98.90	99.00	0	2,225	0.00%
2019/03/27	26	100.56	30	99.71	99.80	-4	2,222	-0.18%
2019/03/26	97	101.56	66	101.06	101.00	31	2,209	1.40%
2019/03/25	3	99.67	62.3	99.81	99.80	-59.3	2,133	-2.78%
2019/03/22	37	98.64	104	99.65	99.50	-67	2,092	-3.20%	大賣/
2019/03/21	5	97.68	1	97.70	97.50	4	2,047	0.20%
2019/03/20	1	97.90	0	0.00	97.90	1	2,055	0.05%
2019/03/19	148	98.03	87	97.45	97.30	61	2,082	2.93%	大買/
2019/03/18	3	99.17	4	99.10	98.00	-1	2,078	-0.05%
2019/03/15	90	98.36	95	98.31	98.50	-5	2,014	-0.25%
2019/03/14	3	97.10	24	96.04	97.30	-21	1,937	-1.08%
2019/03/13	31	94.89	1.2	95.65	94.70	29.8	1,894	1.57%
2019/03/12	47	95.30	56	95.10	94.90	-9	1,867	-0.48%
2019/03/11	75	94.37	51	94.19	94.10	24	1,843	1.30%
2019/03/08	0	0.00	10	94.76	95.00	-10	1,857	-0.54%
2019/03/07	20	95.15	19	94.86	95.00	1	1,859	0.05%
2019/03/06	11	95.90	5	97.40	96.00	6	1,846	0.32%
2019/03/05	10	95.20	3	95.20	95.70	7	1,815	0.38%
2019/03/04	93	97.36	64	97.51	96.70	29	1,747	1.66%
2019/02/27	177	94.22	148	94.43	94.30	29	1,654	1.75%	大買/大賣/
2019/02/26	46	89.74	210	89.94	90.30	-164	1,474	-11.12%	大賣/鉅額交易
2019/02/25	22	89.16	68	87.70	89.30	-46	1,424	-3.23%
2019/02/22	277	85.45	80	84.86	84.60	197	1,360	14.48%	大買/鉅額交易
2019/02/21	77.2	85.33	78	85.10	84.90	-0.8	1,321	-0.06%
2019/02/20	25	85.31	209	85.00	86.00	-184	1,311	-14.03%	大賣/鉅額交易
2019/02/19	40	84.95	0	0.00	84.30	40	1,308	3.06%
2019/02/18	31	84.71	1	84.80	84.00	30	1,361	2.20%
2019/02/15	101	84.95	94	85.19	85.00	7	1,366	0.51%	大買/
2019/02/14	20	84.23	4	84.38	84.20	16	1,384	1.16%
2019/02/13	41	83.14	62	83.72	83.80	-21	1,393	-1.51%
2019/02/12	113	82.52	68	82.83	83.10	45	1,444	3.12%	大買/
2019/02/11	111	82.35	20	82.50	82.10	91	1,476	6.16%	大買/
2019/01/30	35	82.07	79	82.00	82.00	-44	1,478	-2.98%
2019/01/29	51	82.01	0	0.00	82.30	51	1,486	3.43%
2019/01/28	30	83.70	34	83.53	83.80	-4	1,485	-0.27%
2019/01/25	0	0.00	34	83.86	83.90	-34	1,492	-2.28%
2019/01/24	82	83.34	0	0.00	83.30	82	1,498	5.47%
2019/01/23	80	83.07	2	83.00	83.20	78	1,509	5.17%
2019/01/22	11	82.80	40	83.63	83.70	-29	1,517	-1.91%
2019/01/21	10	81.95	0	0.00	81.80	10	1,495	0.67%
2019/01/18	30	81.83	0	0.00	81.50	30	1,515	1.98%
2019/01/17	2	82.60	23	83.45	82.80	-21	1,543	-1.36%
2019/01/16	0	0.00	11	82.73	82.80	-11	1,567	-0.70%
2019/01/15	0	0.00	60	81.45	81.70	-60	1,605	-3.74%
2019/01/14	10	81.30	10	79.90	79.90	0	1,619	0.00%
2019/01/11	0	0.00	12	81.93	80.60	-12	1,682	-0.71%
2019/01/10	0	0.00	1	82.60	82.00	-1	1,687	-0.06%
2019/01/09	24	82.15	11	82.89	82.60	13	1,689	0.77%
2019/01/08	0	0.00	11	81.59	81.30	-11	1,696	-0.65%
2019/01/07	33	80.22	0	0.00	80.60	33	1,734	1.90%
2019/01/04	9	78.40	9	79.40	80.10	0	1,796	0.00%
2018/12/28	0	0.00	14	80.00	79.80	-14	1,881	-0.74%
2018/12/27	0	0.00	10	79.90	79.90	-10	1,902	-0.53%
2018/12/24	32	79.05	0	0.00	79.00	32	1,944	1.65%
2018/12/22	5	79.66	0	0.00	79.60	5	1,964	0.25%
2018/12/21	24.1	79.00	0	0.00	79.90	24.1	2,022	1.19%
2018/12/19	2	79.60	0	0.00	80.00	2	2,101	0.10%
2018/12/18	16	79.33	2	79.70	79.30	14	2,093	0.67%
2018/12/17	12	81.49	2	81.60	81.30	10	2,089	0.48%
2018/12/14	10	82.20	0	0.00	82.20	10	2,110	0.47%
2018/12/12	8	81.00	20	82.14	83.00	-12	2,098	-0.57%
2018/12/11	0	0.00	8	81.90	81.90	-8	2,071	-0.39%
2018/12/10	20	80.70	0	0.00	79.80	20	2,052	0.97%
2018/12/07	20	83.00	0	0.00	83.20	20	2,051	0.97%
2018/12/06	1	84.00	1	84.00	83.60	0	2,050	0.00%
2018/12/04	0	0.00	19	85.53	85.50	-19	2,088	-0.91%
2018/12/03	6	84.98	21	85.67	85.70	-15	2,123	-0.71%
2018/11/30	20	81.60	20	82.50	83.30	0	2,103	0.00%
2018/11/29	0	0.00	1	83.30	82.50	-1	2,083	-0.05%
2018/11/28	0	0.00	15	82.60	82.80	-15	2,085	-0.72%
2018/11/27	0	0.00	1	82.10	82.20	-1	2,094	-0.05%
2018/11/23	15	81.20	0	0.00	81.10	15	2,093	0.72%
2018/11/22	20	82.10	5	82.00	81.90	15	2,096	0.72%
2018/11/20	1	80.50	0	0.00	81.80	1	2,115	0.05%
2018/11/16	0	0.00	2	81.90	81.80	-2	2,188	-0.09%
2018/11/15	3	80.53	23	81.58	81.90	-20	2,249	-0.89%
2018/11/13	0	0.00	1	76.40	79.60	-1	2,220	-0.05%
2018/11/12	2	79.55	0	0.00	78.70	2	2,214	0.09%
2018/11/09	15	80.96	13	80.28	80.50	2	2,201	0.09%
2018/11/08	0	0.00	2	80.25	79.70	-2	2,159	-0.09%
2018/11/07	0	0.00	1	78.50	78.80	-1	2,146	-0.05%
2018/11/06	1	75.50	0	0.00	76.20	1	2,190	0.05%
2018/11/02	1	77.20	1	77.60	77.30	0	2,312	0.00%
2018/11/01	1	76.90	0	0.00	76.50	1	2,426	0.04%
2018/10/31	22	74.70	22	74.70	74.70	0	2,436	0.00%
2018/10/30	0	0.00	29	74.36	74.70	-29	2,481	-1.17%
2018/10/26	0	0.00	24	71.93	72.30	-24	2,516	-0.95%
2018/10/25	25	71.44	1	73.00	71.80	24	2,575	0.93%
2018/10/24	18	73.97	2	74.70	74.70	16	2,566	0.62%
2018/10/23	15	73.37	30	74.72	73.80	-15	2,541	-0.59%
2018/10/22	26	72.12	0	0.00	72.30	26	2,502	1.04%
2018/10/18	0	0.00	2	73.00	73.00	-2	2,434	-0.08%
2018/10/16	2	74.50	0	0.00	74.60	2	2,444	0.08%
2018/10/12	0	0.00	29	72.38	73.50	-29	2,440	-1.19%
2018/10/11	1	73.70	0	0.00	72.20	1	2,405	0.04%
2018/10/05	20	80.40	0	0.00	80.00	20	2,550	0.78%
2018/10/04	6	82.22	1	82.10	81.40	5	2,555	0.20%
2018/10/01	5	84.28	0	0.00	84.40	5	2,553	0.20%
2018/09/28	12	82.45	3	82.97	83.30	9	2,571	0.35%
2018/09/27	5	83.56	0	0.00	84.40	5	2,544	0.20%
2018/09/26	34	84.25	7	83.86	83.60	27	2,522	1.07%
2018/09/25	0	0.00	2	88.20	88.30	-2	2,466	-0.08%
2018/09/21	0	0.00	2	88.20	87.90	-2	2,468	-0.08%
2018/09/20	20	85.90	21	87.00	87.10	-1	2,468	-0.04%
2018/09/18	20	87.60	0	0.00	87.60	20	2,493	0.80%
2018/09/14	0	0.00	20	88.90	88.90	-20	2,536	-0.79%
2018/09/13	0	0.00	36	89.33	88.30	-36	2,561	-1.41%
2018/09/11	0	0.00	7	88.00	88.70	-7	2,631	-0.27%
2018/09/10	67	86.52	13	87.00	87.00	54	2,638	2.05%
2018/09/07	22	87.64	2	86.90	87.50	20	2,698	0.74%
2018/09/06	1	91.40	1	91.10	91.20	0	2,665	0.00%
2018/09/05	0	0.00	2	92.90	92.60	-2	2,665	-0.08%
2018/09/04	3	93.10	25	93.90	94.30	-22	2,705	-0.81%
2018/09/03	46	92.70	0	0.00	91.80	46	2,715	1.69%
2018/08/31	20	93.33	19	94.60	94.60	1	2,710	0.04%
2018/08/30	0	0.00	18	94.08	94.00	-18	2,744	-0.66%
2018/08/29	2	93.75	2	93.30	93.50	0	2,750	0.00%
2018/08/28	2	93.80	0	0.00	93.70	2	2,766	0.07%
2018/08/27	23	92.99	42	93.91	94.30	-19	2,755	-0.69%
2018/08/24	42	93.52	6	95.23	93.30	36	2,742	1.31%
2018/08/23	55	95.26	31	95.22	95.60	24	2,722	0.88%
2018/08/22	3	93.87	43	93.83	94.00	-40	2,662	-1.50%
2018/08/21	5	91.40	1	91.50	91.10	4	2,586	0.15%
2018/08/20	0	0.00	2	90.50	90.20	-2	2,617	-0.08%
2018/08/17	13	90.89	1	91.00	90.50	12	2,615	0.46%
2018/08/16	4	91.93	14	91.93	92.00	-10	2,605	-0.38%
2018/08/15	63	91.26	5	91.18	91.20	58	2,622	2.21%
2018/08/14	1	92.70	11	93.05	93.10	-10	2,636	-0.38%
2018/08/13	24	90.85	18	91.62	91.80	6	2,655	0.23%
2018/08/10	2	92.75	313	92.50	92.80	-311	2,619	-11.87%	大賣/鉅額交易
2018/08/09	12	90.09	1	89.60	90.60	11	2,542	0.43%
2018/08/08	18	90.07	66	91.21	89.50	-48	2,557	-1.88%
2018/08/07	3	88.13	0	0.00	88.00	3	2,468	0.12%
2018/08/06	11	89.23	12	89.62	89.20	-1	2,460	-0.04%
2018/08/03	261	87.80	261	87.80	87.90	0	2,466	0.00%	大買/大賣/
2018/08/02	10	86.68	5	87.85	86.10	5	2,457	0.20%
2018/08/01	1	88.50	11	87.39	88.20	-10	2,485	-0.40%
2018/07/31	0	0.00	5	84.30	84.40	-5	2,416	-0.21%
2018/07/30	76	83.60	1	83.50	83.10	75	2,381	3.15%
2018/07/27	102	83.18	20	83.27	83.30	82	2,380	3.45%	大買/
2018/07/26	0	0.00	197	83.06	83.10	-197	2,395	-8.22%	大賣/鉅額交易
2018/07/25	0	0.00	1	83.00	82.60	-1	2,403	-0.04%
2018/07/24	0	0.00	2	82.40	82.60	-2	2,450	-0.08%
2018/07/23	18	82.40	0	0.00	81.80	18	2,476	0.73%
2018/07/20	12	82.00	5	82.38	82.00	7	2,467	0.28%
2018/07/19	0	0.00	6	82.02	81.50	-6	2,441	-0.25%
2018/07/17	7	80.10	4	79.50	79.00	3	2,463	0.12%
2018/07/16	9	84.66	0	0.00	85.50	9	2,377	0.38%
2018/07/13	3	84.60	20	85.25	85.20	-17	2,294	-0.74%
2018/07/12	0	0.00	10	82.80	82.40	-10	2,265	-0.44%
2018/07/11	1	82.50	1	81.90	82.10	0	2,231	0.00%
2018/07/10	1	82.30	1	81.90	82.20	0	2,240	0.00%
2018/07/09	2	82.45	24	81.65	82.60	-22	2,234	-0.98%
2018/07/06	0	0.00	3	78.20	78.50	-3	2,223	-0.13%
2018/07/05	22	80.05	0	0.00	80.00	22	2,213	0.99%
2018/07/04	37	81.80	6	81.60	81.80	31	2,190	1.42%
2018/07/03	0	0.00	10	83.72	82.70	-10	2,192	-0.46%
2018/07/02	62	84.03	3	83.57	83.10	59	2,201	2.68%
2018/06/29	0	0.00	10	84.00	83.80	-10	2,201	-0.45%
2018/06/28	38	82.79	0	0.00	82.50	38	2,184	1.74%
2018/06/27	181	83.32	32	83.54	84.10	149	2,186	6.81%	大買/鉅額交易
2018/06/26	36	81.59	0	0.00	82.30	36	2,177	1.65%
2018/06/25	47	82.65	2	83.00	82.50	45	2,162	2.08%
2018/06/22	1	84.20	1	84.00	84.20	0	2,167	0.00%
2018/06/21	2	85.05	0	0.00	85.40	2	2,166	0.09%
2018/06/20	6	86.70	4	86.65	86.20	2	2,122	0.09%
2018/06/19	1	89.00	7	89.79	89.00	-6	2,079	-0.29%
2018/06/15	43	89.40	16	90.47	90.40	27	2,046	1.32%
2018/06/14	0	0.00	3.1	88.05	87.20	-3.1	1,960	-0.16%
2018/06/13	1	88.10	1	88.20	87.50	0	1,966	0.00%
2018/06/12	5.1	88.85	3	88.40	88.20	2.1	1,980	0.11%
2018/06/11	9	88.11	5	88.10	87.80	4	1,935	0.21%
2018/06/08	2	87.10	0	0.00	87.30	2	1,925	0.10%
2018/06/07	2	86.65	0	0.00	86.60	2	1,915	0.10%
2018/06/05	10	87.35	22	87.75	87.70	-12	1,851	-0.65%
2018/06/01	1	85.70	0	0.00	85.50	1	1,831	0.05%
2018/05/29	0	0.00	30	86.19	85.90	-30	1,900	-1.58%
2018/05/28	1	86.80	2	87.70	87.00	-1	2,009	-0.05%
2018/05/25	0	0.00	2	85.60	85.40	-2	2,008	-0.10%
2018/05/24	4	84.70	0	0.00	84.80	4	2,015	0.20%
2018/05/22	30	84.41	17	85.25	85.30	13	1,997	0.65%
2018/05/21	1	82.00	0	0.00	82.30	1	1,975	0.05%
2018/05/17	2	83.60	2	82.40	83.40	0	1,952	0.00%
2018/05/16	9	83.90	0	0.00	83.20	9	1,909	0.47%
2018/05/15	17	84.30	6	84.63	84.30	11	1,879	0.59%
2018/05/14	3	86.17	0	0.00	86.00	3	1,858	0.16%
2018/05/11	28	86.09	2	87.40	86.00	26	1,844	1.41%
2018/05/09	30	90.20	4	91.75	90.40	26	1,825	1.42%
2018/05/08	4	89.40	50	89.16	89.40	-46	1,804	-2.55%
2018/05/02	2	89.90	0	0.00	90.10	2	1,827	0.11%
2018/04/30	0	0.00	1	88.40	89.90	-1	1,808	-0.06%
2018/04/27	1	84.80	12	84.78	84.80	-11	1,772	-0.62%
2018/04/24	12	87.75	0	0.00	87.70	12	1,729	0.69%
2018/04/23	80	91.10	3	92.10	90.00	77	1,709	4.51%
2018/04/19	35	94.40	0	0.00	94.60	35	1,744	2.01%
2018/04/18	0	0.00	1	94.90	94.00	-1	1,734	-0.06%
2018/04/17	15	95.60	0	0.00	95.60	15	1,724	0.87%
2018/04/13	1	97.70	44	97.35	96.90	-43	1,730	-2.48%
2018/04/12	1	95.40	33	95.72	95.60	-32	1,728	-1.85%
2018/04/11	60	94.45	0	0.00	93.80	60	1,715	3.50%
2018/04/10	12	94.80	0	0.00	95.10	12	1,700	0.71%
2018/04/09	3	94.40	1	94.60	94.20	2	1,708	0.12%
2018/03/31	0	0.00	15	98.00	98.00	-15	1,671	-0.90%
2018/03/30	20	96.98	5	95.50	95.50	15	1,673	0.90%
2018/03/29	2	99.00	0	0.00	98.10	2	1,661	0.12%
2018/03/27	21	101.29	0	0.00	100.50	21	1,625	1.29%
2018/03/26	10	99.80	1	99.00	99.00	9	1,616	0.56%
2018/03/23	2	102.00	0	0.00	100.00	2	1,605	0.12%
2018/03/19	0	0.00	23	104.50	104.50	-23	1,697	-1.36%
2018/03/16	0	0.00	6	103.92	107.00	-6	1,682	-0.36%
2018/03/15	4	102.63	30	102.75	102.00	-26	1,670	-1.56%
2018/03/14	1	103.50	2	103.75	103.00	-1	1,700	-0.06%
2018/03/13	0	0.00	30	102.17	102.50	-30	1,684	-1.78%
2018/03/12	0	0.00	20	100.50	100.50	-20	1,688	-1.18%
2018/03/09	0	0.00	1	100.00	100.00	-1	1,697	-0.06%
2018/03/08	2	100.20	1	101.00	99.80	1	1,704	0.06%
2018/03/07	0	0.00	16	100.25	101.50	-16	1,695	-0.94%
2018/03/06	2	101.50	2	103.25	102.00	0	1,681	0.00%
2018/03/05	0	0.00	42	105.18	104.50	-42	1,674	-2.51%
2018/03/02	0	0.00	2	102.50	104.00	-2	1,652	-0.12%
2018/03/01	20	100.50	16	102.51	103.50	4	1,613	0.25%
2018/02/27	1	99.20	1	97.60	97.70	0	1,504	0.00%
2018/02/26	4	96.13	0	0.00	96.00	4	1,457	0.27%
2018/02/23	1	95.20	0	0.00	95.00	1	1,429	0.07%
2018/02/22	0	0.00	15	92.23	92.50	-15	1,425	-1.05%
2018/02/07	3	91.93	1	91.70	91.60	2	1,440	0.14%
2018/02/02	10	93.00	0	0.00	92.50	10	1,486	0.67%
2018/01/31	10	93.20	10	94.20	94.00	0	1,448	0.00%
2018/01/30	1	98.00	3	99.63	96.00	-2	1,411	-0.14%
2018/01/26	0	0.00	1	101.50	101.00	-1	1,366	-0.07%
2018/01/23	3	102.00	0	0.00	102.00	3	1,389	0.22%
2018/01/22	0	0.00	1	104.00	105.00	-1	1,375	-0.07%
2018/01/19	0	0.00	20	100.50	101.50	-20	1,377	-1.45%
2018/01/18	1	102.00	0	0.00	102.00	1	1,383	0.07%
2018/01/17	2	101.25	0	0.00	101.50	2	1,429	0.14%
2018/01/16	4	103.13	20	101.75	103.00	-16	1,474	-1.08%
2018/01/11	10	95.10	0	0.00	95.00	10	1,430	0.70%
2018/01/10	2	95.30	2	96.20	95.80	0	1,431	0.00%
2018/01/03	0	0.00	2	94.80	94.60	-2	1,470	-0.14%
2018/01/02	2	96.10	6	94.25	96.00	-4	1,474	-0.27%