健鼎 (3044)-元大-敦化券商分點個股進出

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
187.0
漲跌
▼4.0
漲幅
-2.09%
成交量
4,382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

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－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化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
2024/04/23	2	190.48	1	189.00	187.00	1	5,634	0.02%
2024/04/22	0	0.00	1	192.00	191.00	-1	5,604	-0.02%
2024/04/19	0	0.00	2	194.75	193.50	-2	5,582	-0.04%
2024/04/18	2	196.75	1	198.50	198.00	1	5,550	0.02%
2024/04/17	1	193.00	1	193.50	192.50	0	5,527	0.00%
2024/04/16	1.1	192.55	0.1	191.50	191.00	1	5,532	0.02%
2024/04/15	2	197.52	1	198.50	196.50	1	5,529	0.02%
2024/04/12	1.1	201.07	30	202.00	200.50	-29	5,525	-0.52%
2024/04/11	1	201.05	0	0.00	201.50	1	5,592	0.02%
2024/04/08	0	0.00	1	211.00	211.00	-1	5,643	-0.02%
2024/04/03	0	0.00	1	214.00	213.00	-1	5,668	-0.02%
2024/04/01	3.1	208.04	2	205.00	205.50	1.1	5,650	0.02%
2024/03/29	5.1	205.60	0	0.00	204.50	5.1	5,662	0.09%
2024/03/28	3.1	205.57	0	0.00	204.50	3.1	5,662	0.05%
2024/03/27	10	204.80	0	0.00	206.50	10	5,682	0.18%
2024/03/26	10.1	210.00	7	212.07	205.50	3.1	5,646	0.05%
2024/03/25	2.3	218.06	0	0.00	215.50	2.3	5,583	0.04%
2024/03/22	0	0.00	5.2	218.78	218.00	-5.2	5,616	-0.09%
2024/03/21	11	213.00	0	0.00	213.00	11	5,588	0.20%
2024/03/20	19.8	218.41	3	216.33	213.50	16.8	5,601	0.30%
2024/03/19	3	217.17	4	220.00	214.00	-1	5,603	-0.02%
2024/03/18	0	0.00	3	216.65	218.50	-3	5,593	-0.05%
2024/03/14	3	203.33	0	0.00	202.00	3	5,491	0.05%
2024/03/13	0.1	205.22	0	0.00	205.00	0.1	5,477	0.00%
2024/03/12	3	207.67	0.1	209.50	209.00	3	5,414	0.05%
2024/03/11	1	208.01	4	207.00	207.00	-3	5,436	-0.05%
2024/03/08	11.2	215.67	6	213.35	212.50	5.1	5,389	0.10%
2024/03/07	51	223.00	45	215.31	219.50	6	5,254	0.11%
2024/03/06	8	213.50	2	214.75	217.00	6	5,024	0.12%
2024/03/05	3	208.83	1	214.00	213.50	2	4,962	0.04%
2024/03/04	4	211.38	2.1	211.93	211.50	1.9	4,932	0.04%
2024/03/01	1.1	211.84	0	0.00	207.50	1.1	4,910	0.02%
2024/02/29	4	207.62	0	0.00	208.00	4	4,835	0.08%
2024/02/27	6	210.59	1	213.00	210.50	5	4,794	0.10%
2024/02/26	0	0.00	0	217.00	216.50	0	4,784	0.00%
2024/02/23	5	214.20	0	0.00	214.00	5	4,793	0.10%
2024/02/22	8	217.69	1.1	217.69	219.50	6.9	4,744	0.15%
2024/02/21	0	219.44	1	221.00	219.00	-1	4,704	-0.02%
2024/02/20	2	223.50	1	224.99	225.50	1	4,669	0.02%
2024/02/19	1	220.00	2	223.00	223.00	-1	4,649	-0.02%
2024/02/16	1	227.49	1.1	230.65	225.00	-0.1	4,690	0.00%
2024/02/15	2	219.00	12.1	222.53	223.00	-10.1	4,523	-0.22%
2024/02/05	1	202.50	4.1	203.36	203.00	-3.1	4,523	-0.07%
2024/02/02	3	197.00	6	197.17	198.50	-3	4,712	-0.06%
2024/02/01	0	0.00	3	191.98	194.00	-3	4,738	-0.06%
2024/01/31	0.6	188.98	12	189.71	187.50	-11.4	4,709	-0.24%
2024/01/30	1	187.50	2	186.00	187.50	-1	4,691	-0.02%
2024/01/26	1	179.99	1	179.50	179.50	0	4,756	0.00%
2024/01/25	1	181.00	0	0.00	179.50	1	4,815	0.02%
2024/01/24	0	183.08	0	0.00	182.00	0	4,836	0.00%
2024/01/23	0.1	182.50	1	183.50	184.00	-1	4,884	-0.02%
2024/01/22	1.1	181.07	1	183.94	179.50	0	4,867	0.00%
2024/01/19	4.1	176.52	1	176.50	176.50	3.1	4,876	0.06%
2024/01/18	0.2	177.92	0	0.00	177.00	0.2	4,839	0.00%
2024/01/17	11	185.77	47	180.79	181.00	-36	4,880	-0.74%
2024/01/16	1	193.00	1	193.50	193.50	0	4,823	0.00%
2024/01/15	1	192.50	2	193.25	193.50	-1	4,852	-0.02%
2024/01/12	20.1	191.50	0	0.00	191.50	20.1	4,899	0.41%
2024/01/11	21.1	188.54	0	0.00	191.00	21.1	4,934	0.43%
2024/01/10	0	0.00	3	189.67	190.00	-3	5,085	-0.06%
2024/01/09	15	187.70	25	191.54	186.00	-10	5,177	-0.19%
2024/01/08	12	188.33	12	188.13	186.00	0	5,312	0.00%
2024/01/05	30	189.38	1	189.00	189.00	29	5,384	0.54%
2024/01/04	2.1	193.01	15	193.97	194.50	-12.9	5,342	-0.24%
2024/01/03	20	190.00	6	194.00	191.50	14	5,404	0.26%
2023/12/29	6	193.75	46.1	194.68	195.00	-40.1	5,555	-0.72%
2023/12/28	46	191.50	1	190.00	190.00	45	5,587	0.81%
2023/12/26	1	192.02	1	194.00	195.00	0	5,867	0.00%
2023/12/25	1	193.03	1	195.00	194.50	0	5,930	0.00%
2023/12/22	2	193.50	0	0.00	195.00	2	5,951	0.03%
2023/12/21	2	195.25	0	0.00	193.50	2	5,971	0.03%
2023/12/20	0	198.00	0	202.00	197.00	0	6,025	0.00%
2023/12/19	1.1	197.57	0.1	197.50	198.50	0.9	6,095	0.02%
2023/12/18	0	208.00	0	205.58	207.00	0	6,223	0.00%
2023/12/15	0	0.00	1	205.08	206.00	-1	6,301	-0.02%
2023/12/14	0.3	209.50	1	205.00	209.50	-0.8	6,397	-0.01%
2023/12/13	1	208.50	5.4	206.53	208.50	-4.4	6,398	-0.07%
2023/12/11	2.1	195.03	2	197.50	193.50	0.1	6,675	0.00%
2023/12/08	1.1	202.27	2	202.00	201.00	-0.9	6,897	-0.01%
2023/12/07	0.1	197.90	0	0.00	198.00	0.1	6,918	0.00%
2023/12/06	1.1	200.40	1	200.51	199.00	0.1	6,974	0.00%
2023/12/05	2	196.71	7.5	196.71	199.00	-5.5	7,015	-0.08%
2023/12/04	3.1	197.32	2	197.50	197.50	1.1	7,069	0.01%
2023/11/30	0	0.00	3	191.50	193.00	-3	7,560	-0.04%
2023/11/29	4	189.00	2	188.75	190.50	2	7,683	0.03%
2023/11/27	2.1	186.98	5	185.00	182.50	-2.9	7,918	-0.04%
2023/11/24	5	188.90	12	189.75	189.00	-7	8,091	-0.09%
2023/11/22	2	193.99	7	192.50	193.50	-5	8,403	-0.06%
2023/11/21	3	194.17	4	194.75	196.00	-1	8,537	-0.01%
2023/11/20	0.1	190.92	15	188.80	192.50	-14.9	8,827	-0.17%
2023/11/17	0.1	197.00	0	0.00	196.00	0.1	9,028	0.00%
2023/11/16	3.2	196.97	2	196.25	196.50	1.2	9,187	0.01%
2023/11/15	1	199.00	12	199.92	196.50	-11	9,333	-0.12%
2023/11/14	1	199.50	6.1	197.62	200.50	-5.1	9,497	-0.05%
2023/11/13	0.1	197.71	2	199.50	197.50	-1.9	9,789	-0.02%
2023/11/10	4	190.63	13	191.46	196.00	-9	9,855	-0.09%
2023/11/09	2	181.00	0	0.00	186.50	2	9,924	0.02%
2023/11/08	8	181.63	0	0.00	182.00	8	10,050	0.08%
2023/11/07	7	179.14	0	0.00	180.00	7	10,441	0.07%
2023/11/06	3	179.00	1	180.50	180.50	2	10,897	0.02%
2023/11/03	0	0.00	1.1	179.00	178.00	-1.1	11,663	-0.01%
2023/11/02	1	172.00	2	173.75	172.50	-1	12,016	-0.01%
2023/11/01	0	0.00	4	164.25	165.50	-4	12,211	-0.03%
2023/10/31	13	170.88	4	166.00	165.00	9	12,402	0.07%
2023/10/30	6	173.58	0	0.00	173.00	6	12,795	0.05%
2023/10/27	4	174.00	4	174.25	173.50	0	13,090	0.00%
2023/10/26	5	172.40	2	173.00	171.50	3	13,462	0.02%
2023/10/25	2	178.00	1	176.00	175.50	1	13,775	0.01%
2023/10/24	1	167.00	0	0.00	172.00	1	13,797	0.01%
2023/10/23	2	164.00	0	0.00	164.50	2	13,988	0.01%
2023/10/20	1	166.50	2	164.50	164.00	-1	14,522	-0.01%
2023/10/19	0	0.00	0	168.00	169.50	0	14,741	0.00%
2023/10/18	6	168.67	5	168.70	169.50	1	15,044	0.01%
2023/10/17	1	179.46	0	0.00	176.00	1	15,097	0.01%
2023/10/16	0	184.00	1	179.50	180.00	-1	15,046	-0.01%
2023/10/13	4	188.75	2.6	188.63	187.00	1.4	14,901	0.01%
2023/10/12	6	191.42	2	193.00	193.50	4	14,821	0.03%
2023/10/11	4	196.74	6	195.08	193.00	-2	14,788	-0.01%
2023/10/06	11	196.95	7	197.14	195.50	4	14,828	0.03%
2023/10/05	19.1	199.74	15	200.53	199.50	4.1	14,811	0.03%
2023/10/04	1.1	204.08	0	0.00	206.50	1.1	14,707	0.01%
2023/10/03	3	211.00	0.2	211.50	206.50	2.9	14,667	0.02%
2023/10/02	8	209.00	13	207.47	211.50	-5	14,542	-0.03%
2023/09/28	11	192.68	29	193.67	192.50	-18	14,371	-0.13%
2023/09/27	8	195.93	11	194.05	196.50	-3	14,281	-0.02%
2023/09/26	7.1	199.14	7	195.86	195.50	0.1	14,261	0.00%
2023/09/25	1.5	196.50	0	0.00	194.50	1.5	14,249	0.01%
2023/09/22	0	0.00	11	189.41	192.50	-11	14,196	-0.08%
2023/09/21	13.1	194.93	16.1	193.74	192.00	-3	14,100	-0.02%
2023/09/20	6	205.42	6	203.76	204.50	0	13,896	0.00%
2023/09/19	1	211.50	5	212.70	212.00	-4	13,775	-0.03%
2023/09/18	19.1	206.77	9	206.67	206.00	10.1	13,614	0.07%
2023/09/15	6.1	211.75	1	207.50	211.50	5.1	13,522	0.04%
2023/09/14	5	202.30	3	203.67	204.00	2	13,287	0.02%
2023/09/13	13	200.62	18	199.53	203.00	-5	13,099	-0.04%
2023/09/12	1	193.53	2	193.75	194.00	-1	12,885	-0.01%
2023/09/11	6.1	195.66	6	193.25	195.00	0.1	12,850	0.00%
2023/09/08	8	200.12	3	199.67	198.00	5	12,807	0.04%
2023/09/07	3	195.66	1	197.50	199.50	2	12,751	0.02%
2023/09/06	6.1	197.00	3	198.67	198.00	3.1	12,690	0.02%
2023/09/05	6	193.84	55	193.03	195.00	-49	12,461	-0.39%
2023/09/04	49	186.68	69	186.63	186.00	-20	12,169	-0.16%
2023/09/01	30	185.28	24	185.60	184.00	6	12,054	0.05%
2023/08/31	7	186.93	9	186.50	189.00	-2	11,899	-0.02%
2023/08/30	43	187.74	16	188.31	185.50	27	11,790	0.23%
2023/08/29	121	190.67	129	193.53	191.00	-8	11,629	-0.07%	大買/大賣/
2023/08/28	7	192.72	19	189.47	194.50	-12	11,478	-0.10%
2023/08/25	35	195.59	19	193.50	193.50	16	11,461	0.14%
2023/08/24	13	197.92	38.1	198.10	197.00	-25.1	11,494	-0.22%
2023/08/23	17	188.65	27	188.43	189.50	-10	11,374	-0.09%
2023/08/22	43	184.99	16	184.09	184.00	27	11,135	0.24%
2023/08/21	6	184.17	14	183.75	185.00	-8	11,003	-0.07%
2023/08/18	11	181.45	9	182.61	180.50	2	10,855	0.02%
2023/08/17	7	182.93	141	184.70	188.50	-134	10,670	-1.26%	大賣/鉅額交易
2023/08/16	31	174.44	44	178.18	179.50	-13	10,447	-0.12%
2023/08/15	19	176.89	8	178.13	176.50	11	10,302	0.11%
2023/08/14	10	175.70	9	173.50	170.00	1	9,964	0.01%
2023/08/11	16.7	176.05	43	175.77	177.00	-26.3	9,747	-0.27%
2023/08/10	15.1	172.58	23	172.91	173.00	-7.9	9,317	-0.08%
2023/08/09	101.2	176.40	60	177.97	178.50	41.2	8,842	0.47%	大買/
2023/08/08	28	166.36	23.2	167.06	171.50	4.8	8,015	0.06%
2023/08/07	12	162.46	7	161.93	162.00	5	7,624	0.07%
2023/08/04	14	155.07	4	157.00	157.00	10	7,417	0.13%
2023/08/02	143	164.65	45	159.88	155.50	98	7,179	1.36%	大買/
2023/08/01	28.2	162.56	10.2	160.22	158.50	18	6,713	0.27%
2023/07/31	22	167.87	47	171.94	169.00	-25	6,390	-0.39%
2023/07/28	45.2	152.54	12.2	156.52	158.00	33	5,953	0.55%
2023/07/27	13.2	146.51	17	147.88	146.50	-3.8	5,569	-0.07%
2023/07/26	26	148.10	24	150.13	147.50	2	5,401	0.04%
2023/07/25	41	149.46	167	152.67	150.00	-126	5,096	-2.47%	大賣/鉅額交易
2023/07/24	35	135.60	6	138.09	144.00	29	4,546	0.64%
2023/07/21	61	131.04	4	129.50	131.00	57	4,295	1.33%
2023/07/20	125	123.37	21	128.38	129.00	104	3,939	2.64%	大買/鉅額交易
2023/07/19	1	117.50	1	118.00	117.50	0	3,748	0.00%
2023/07/17	0.1	117.50	1.1	117.00	116.50	-1	3,671	-0.03%
2023/07/14	2	117.99	0	0.00	116.00	2	3,650	0.06%
2023/07/13	0	117.50	0	0.00	116.50	0	3,622	0.00%
2023/07/10	0	0.00	1	125.50	124.50	-1	3,374	-0.03%
2023/07/07	1	124.00	0	0.00	124.00	1	3,340	0.03%
2023/07/06	2	124.75	1	125.00	125.00	1	3,306	0.03%
2023/07/05	1	126.00	0	0.00	125.00	1	3,290	0.03%
2023/07/04	7	124.50	6	124.92	125.00	1	3,265	0.03%
2023/07/03	2	123.76	0	0.00	124.00	2	3,233	0.06%
2023/06/30	2	122.00	1	123.00	123.50	1	3,188	0.03%
2023/06/28	0	0.00	0	122.00	121.00	0	3,128	0.00%
2023/06/27	0	0.00	0	119.50	119.50	0	3,118	0.00%
2023/06/26	5	119.00	0	0.00	119.50	5	3,096	0.16%
2023/06/21	2	122.50	1	123.00	122.50	1	3,069	0.03%
2023/06/19	1	122.00	0	0.00	121.00	1	3,006	0.03%
2023/06/16	0	0.00	1	124.00	122.50	-1	2,978	-0.03%
2023/06/15	0	123.00	0	0.00	122.50	0	2,908	0.00%
2023/06/14	5	122.10	6	122.07	122.00	-1	2,888	-0.03%
2023/06/12	2	125.00	0	0.00	125.00	2	2,812	0.07%
2023/06/09	1	125.50	1	125.00	125.50	0	2,773	0.00%
2023/06/08	1	126.00	0	0.00	126.00	1	2,769	0.04%
2023/06/07	4	127.75	0	0.00	127.00	4	2,760	0.14%
2023/06/06	2	123.25	0	0.00	125.50	2	2,700	0.07%
2023/06/02	7	127.36	8	127.06	127.00	-1	2,629	-0.04%
2023/06/01	7	128.00	8	128.50	129.00	-1	2,565	-0.04%
2023/05/31	3	126.17	3	127.83	128.50	0	2,475	0.00%
2023/05/30	35	126.56	43	126.37	127.00	-8	2,352	-0.34%
2023/05/29	24	120.67	15.1	124.11	125.50	8.9	2,141	0.42%
2023/05/26	1	117.50	0	0.00	117.00	1	1,928	0.05%
2023/05/25	2	121.00	0	0.00	120.50	2	1,847	0.11%
2023/05/23	3	125.00	3	125.00	125.00	0	1,734	0.00%
2023/05/22	6	128.33	10	127.00	125.50	-4	1,632	-0.25%
2023/05/19	12	117.50	10	120.80	122.00	2	1,458	0.14%
2023/05/16	0	0.00	1	111.00	110.50	-1	1,343	-0.07%
2023/05/10	2	110.75	0	0.00	109.50	2	1,296	0.15%
2023/05/09	0	116.00	0	0.00	117.00	0	1,246	0.00%
2023/04/26	0	0.00	0.2	113.00	113.50	-0.2	1,372	-0.01%
2023/04/25	0.2	114.00	0	0.00	113.50	0.2	1,323	0.01%
2023/04/24	0	0.00	1	116.00	114.50	-1	1,294	-0.08%
2023/04/21	0	117.00	0	0.00	116.50	0	1,261	0.00%
2023/04/19	0	117.00	0	0.00	118.00	0	1,243	0.00%
2023/04/18	0	0.00	1	115.50	116.00	-1	1,241	-0.08%
2023/04/11	1	114.50	0	0.00	114.50	1	1,250	0.08%
2023/04/06	0.1	113.00	0	0.00	113.00	0.1	1,248	0.01%
2023/03/31	0	0.00	0	111.50	112.00	0	1,255	0.00%
2023/03/30	0	112.00	0	0.00	112.50	0	1,284	0.00%
2023/03/29	0	112.50	0	0.00	112.50	0	1,338	0.00%
2023/03/28	0	112.00	0	0.00	111.50	0	1,401	0.00%
2023/03/27	0	112.50	0	0.00	113.00	0	1,438	0.00%
2023/03/24	0	0.00	2	111.75	112.00	-2	1,475	-0.14%
2023/03/21	0	0.00	1	107.00	108.00	-1	1,444	-0.07%
2023/03/16	0	0.00	100	106.95	105.00	-100	1,405	-7.11%
2023/03/15	0	0.00	100	108.33	109.50	-100	1,389	-7.20%
2023/03/14	0	0.00	1	108.00	108.50	-1	1,395	-0.07%
2023/03/10	1	109.00	0	0.00	108.00	1	1,381	0.07%
2023/03/09	1	111.00	2	110.25	111.00	-1	1,362	-0.07%
2023/03/07	1	107.50	0	0.00	108.00	1	1,343	0.07%
2023/03/02	0	0.00	1	105.00	105.50	-1	1,318	-0.08%
2023/03/01	1	103.50	0	0.00	103.50	1	1,308	0.08%
2023/02/24	0	0.00	1	106.00	105.00	-1	1,308	-0.08%
2023/02/16	1	102.50	0	0.00	103.00	1	1,348	0.07%
2023/02/14	1	101.50	0	0.00	101.00	1	1,356	0.07%
2023/02/07	11	102.00	0	0.00	103.00	11	1,391	0.79%
2023/02/02	89	103.16	1	102.00	103.50	88	1,364	6.45%
2023/01/30	2	99.05	0	0.00	99.00	2	1,373	0.15%
2023/01/12	3	99.00	0	0.00	98.00	3	1,418	0.21%
2023/01/10	2	99.20	5	101.00	100.50	-3	1,448	-0.21%
2023/01/06	0	0.00	0	97.00	97.20	0	1,468	0.00%
2022/12/13	0	0.00	0.1	98.00	97.00	-0.1	1,375	-0.01%
2022/12/02	0	98.93	0	0.00	98.80	0	1,428	0.00%
2022/12/01	0	0.00	1	98.40	98.50	-1	1,424	-0.07%
2022/11/23	2	94.50	2	95.10	94.50	0	1,430	0.00%
2022/11/21	0	0.00	10	95.70	95.60	-10	1,430	-0.70%
2022/11/04	1	90.80	1	90.60	90.80	0	1,322	0.00%
2022/11/03	0	0.00	14	92.03	91.80	-14	1,319	-1.06%
2022/11/02	0	0.00	1	92.50	92.40	-1	1,311	-0.08%
2022/10/31	0	0.00	1	89.20	89.20	-1	1,298	-0.08%
2022/10/26	9	84.16	8	84.45	84.00	1	1,248	0.08%
2022/10/25	1	87.10	1	88.20	87.10	0	1,200	0.00%
2022/10/18	6	90.27	6	91.00	90.30	0	1,103	0.00%
2022/10/14	1	90.90	0	0.00	89.60	1	1,073	0.09%
2022/10/07	0	0.00	3	93.40	93.30	-3	1,104	-0.27%
2022/09/30	0	0.00	1	92.80	93.40	-1	1,221	-0.08%
2022/09/29	7	91.54	6	90.73	91.80	1	1,206	0.08%
2022/09/28	1	93.20	0	0.00	93.00	1	1,202	0.08%
2022/09/21	0	98.60	0	0.00	98.00	0	1,199	0.00%
2022/09/12	3	98.90	0	0.00	99.00	3	1,088	0.28%
2022/09/07	0	0.00	26	97.84	97.80	-26	1,115	-2.33%
2022/09/05	0	97.40	0	0.00	96.90	0	1,113	0.00%
2022/08/23	0	0.00	90	101.61	102.00	-90	1,150	-7.82%
2022/08/15	0	104.00	0	0.00	103.50	0	1,171	0.00%
2022/08/11	1	103.50	0	0.00	103.00	1	1,181	0.08%
2022/08/10	0	0.00	60	103.50	102.50	-60	1,184	-5.06%
2022/08/04	0	100.00	0	0.00	99.80	0	1,190	0.00%
2022/07/28	0	0.00	1	101.00	101.00	-1	1,177	-0.08%
2022/07/25	0	101.00	0	0.00	100.50	0	1,176	0.00%
2022/07/22	50	100.82	0	0.00	101.00	50	1,179	4.24%
2022/07/21	56	99.99	6	98.45	101.00	50	1,165	4.29%
2022/07/20	100	98.27	0	0.00	98.10	100	1,170	8.55%
2022/07/18	100	96.03	0	0.00	96.30	100	1,170	8.54%
2022/07/05	0	0.00	1	104.50	105.50	-1	1,001	-0.10%
2022/07/01	1	105.00	0	0.00	104.50	1	997	0.10%
2022/06/16	0	120.00	0	0.00	118.00	0	883	0.00%
2022/06/15	1	119.50	1	120.50	120.00	0	890	0.00%
2022/06/14	0	119.00	0	0.00	118.00	0	889	0.00%
2022/05/27	1	115.00	0	0.00	115.00	1	892	0.11%
2022/05/16	1	119.50	0	0.00	118.50	1	888	0.11%
2022/05/11	1	120.50	0	119.00	119.00	1	889	0.11%
2022/05/05	0	127.50	0	0.00	127.50	0	921	0.00%
2022/04/18	0	0.00	4	124.50	126.00	-4	926	-0.43%
2022/04/07	1	127.50	1	128.50	127.00	0	896	0.00%
2022/03/31	1	132.50	0	0.00	134.00	1	877	0.11%
2022/03/28	0	134.00	0.1	132.50	133.50	-0.1	897	-0.01%
2022/03/25	0	133.50	0	132.50	133.50	0	902	0.00%
2022/03/24	1	132.53	1	133.50	134.50	0	916	0.00%
2022/03/23	1	133.50	0	0.00	134.50	1	931	0.11%
2022/03/22	1	132.00	0	0.00	134.50	1	933	0.11%
2022/03/21	0.1	131.00	1	132.00	133.50	-0.9	929	-0.10%
2022/03/18	1	130.50	0	131.00	130.50	1	916	0.11%
2022/03/17	0	130.00	0	0.00	130.00	0	900	0.00%
2022/03/14	0	0.00	1	128.50	128.50	-1	913	-0.11%
2022/03/11	2	128.25	0	0.00	128.00	2	935	0.21%
2022/03/10	0	129.00	0	0.00	129.00	0	934	0.00%
2022/03/08	1	127.00	0	125.00	127.00	1	930	0.10%
2022/03/04	0	129.50	0	0.00	129.00	0	923	0.00%
2022/03/03	0	129.50	0	0.00	130.00	0	928	0.00%
2022/02/21	0	130.00	0	0.00	129.00	0	974	0.00%
2022/02/18	0	130.00	0	0.00	130.50	0	992	0.00%
2022/02/17	0	130.50	1	129.00	130.50	-1	993	-0.10%
2022/02/11	1	126.50	0	0.00	127.00	1	981	0.10%
2022/01/17	0	0.00	1	126.00	126.00	-1	885	-0.11%
2022/01/14	2	124.50	0	0.00	124.50	2	894	0.22%
2022/01/11	2	123.25	0	0.00	123.50	2	923	0.22%
2022/01/07	2	121.50	0	0.00	123.00	2	929	0.22%
2022/01/05	2	123.00	0	0.00	122.50	2	941	0.21%
2021/12/10	0	0.00	0	124.50	124.50	0	990	0.00%
2021/12/01	0	0.00	1	123.50	123.00	-1	926	-0.11%
2021/11/30	0	0.00	2	124.00	125.00	-2	921	-0.22%
2021/11/26	0	0.00	1	121.50	121.00	-1	895	-0.11%
2021/11/25	1	119.00	0	0.00	119.00	1	880	0.11%
2021/11/24	1	123.50	1	120.50	120.50	0	876	0.00%
2021/11/23	0	0.00	1	122.00	122.00	-1	856	-0.12%
2021/11/19	0	0.00	1	121.00	121.50	-1	846	-0.12%
2021/11/17	1	119.00	2	120.00	120.50	-1	839	-0.12%
2021/11/11	0	114.50	0	0.00	114.50	0	899	0.00%
2021/11/10	0	0.00	1	114.50	114.00	-1	911	-0.11%
2021/11/04	1	117.00	0	0.00	117.00	1	1,005	0.10%
2021/11/02	0	0.00	1	116.50	115.50	-1	1,015	-0.10%
2021/11/01	0	0.00	0	124.50	117.00	0	1,034	0.00%
2021/10/26	1	118.00	40	118.13	119.00	-39	1,172	-3.33%
2021/10/25	0	0.00	60	118.00	117.00	-60	1,198	-5.00%
2021/10/22	0	0.00	185	116.85	118.00	-185	1,211	-15.27%	大賣/鉅額交易
2021/10/20	0	0.00	17	114.50	113.50	-17	1,188	-1.43%
2021/10/12	7	111.00	0.3	112.00	111.00	6.7	1,293	0.52%
2021/10/07	0	0.00	4	113.25	113.00	-4	1,338	-0.30%
2021/10/06	0	0.00	3	111.83	111.50	-3	1,454	-0.21%
2021/09/29	1	111.00	0	0.00	111.00	1	1,575	0.06%
2021/09/10	0	0.00	50	116.13	116.50	-50	1,748	-2.86%
2021/09/09	0	0.00	1	116.00	116.00	-1	1,789	-0.06%
2021/09/08	0	0.00	4	116.00	115.50	-4	1,809	-0.22%
2021/09/02	0	0.00	50	116.50	116.00	-50	1,869	-2.67%
2021/08/31	0	0.00	100	115.20	114.50	-100	1,892	-5.28%
2021/08/27	0	0.00	100	114.25	114.00	-100	1,899	-5.26%
2021/08/26	1	115.00	150	114.13	114.50	-149	1,928	-7.73%	大賣/鉅額交易
2021/08/23	50	112.50	0	0.00	113.50	50	1,924	2.60%
2021/08/18	71	108.78	5	109.50	112.00	66	1,939	3.40%
2021/08/17	30	110.00	0	0.00	109.50	30	1,920	1.56%
2021/08/16	2	110.50	1	110.50	111.00	1	1,891	0.05%
2021/08/13	1	112.00	0	0.00	111.00	1	1,891	0.05%
2021/08/12	1	115.50	0	0.00	114.50	1	1,902	0.05%
2021/08/11	2	116.25	0	0.00	116.00	2	1,908	0.10%
2021/08/10	1	118.00	0	0.00	116.00	1	1,938	0.05%
2021/08/03	9	121.50	1	122.00	121.50	8	2,051	0.39%
2021/08/02	91	120.79	0	0.00	121.50	91	2,070	4.39%
2021/07/29	88	122.36	2	122.50	121.50	86	2,018	4.26%
2021/07/28	12	122.50	0	0.00	123.00	12	2,008	0.60%
2021/07/27	100	123.75	1	124.50	124.50	99	2,031	4.87%
2021/07/26	100	124.88	0	0.00	123.50	100	2,034	4.92%
2021/07/23	4	123.00	0	0.00	122.50	4	2,012	0.20%
2021/07/22	206	120.50	0	0.00	120.50	206	2,006	10.27%	大買/鉅額交易
2021/07/21	1	120.50	0	0.00	119.50	1	2,008	0.05%
2021/07/20	0	0.00	1	120.00	120.00	-1	1,985	-0.05%
2021/07/13	2	123.50	1	123.50	124.50	1	1,924	0.05%
2021/07/12	1	137.50	2	137.75	137.50	-1	1,816	-0.06%
2021/07/07	2	137.50	0	0.00	138.00	2	1,758	0.11%
2021/06/30	0	0.00	2	134.00	135.00	-2	1,747	-0.11%
2021/06/28	0	0.00	1	135.00	134.00	-1	1,752	-0.06%
2021/06/25	0	0.00	2	135.00	133.00	-2	1,770	-0.11%
2021/06/24	2	133.75	0	0.00	132.50	2	1,761	0.11%
2021/06/18	1	129.00	0	0.00	131.00	1	1,724	0.06%
2021/06/17	0	0.00	4	128.50	128.00	-4	1,715	-0.23%
2021/06/16	0	0.00	5	128.50	128.50	-5	1,749	-0.29%
2021/06/15	1	130.00	22	128.50	128.50	-21	1,793	-1.17%
2021/06/03	0	0.00	1	127.50	128.50	-1	2,023	-0.05%
2021/06/01	0	0.00	1	130.00	130.00	-1	2,165	-0.05%
2021/05/26	1	125.00	0	0.00	124.50	1	2,641	0.04%
2021/05/25	0	0.00	1	129.00	128.50	-1	2,621	-0.04%
2021/05/20	0	0.00	1	126.00	126.50	-1	2,650	-0.04%
2021/05/19	0	0.00	1	126.00	126.00	-1	2,620	-0.04%
2021/05/18	2	125.50	154	127.01	127.50	-152	2,620	-5.80%	大賣/鉅額交易
2021/05/17	2	119.50	0	0.00	127.00	2	2,610	0.08%
2021/05/14	0	0.00	2	125.50	125.00	-2	2,579	-0.08%
2021/05/12	153	119.87	0	0.00	121.50	153	2,561	5.97%	大買/鉅額交易
2021/05/11	6.1	124.51	0	0.00	122.50	6.1	2,532	0.24%
2021/05/10	5	130.10	4	130.00	130.00	1	2,501	0.04%
2021/05/07	2	133.75	0	0.00	134.00	2	2,501	0.08%
2021/05/04	2	135.00	0	0.00	135.50	2	2,601	0.08%
2021/04/29	2	139.75	0	0.00	139.00	2	2,626	0.08%
2021/04/28	0.1	139.00	1	138.50	138.50	-0.9	2,651	-0.03%
2021/04/27	0	0.00	1	141.00	138.50	-1	2,670	-0.04%
2021/04/26	1.1	140.45	0	0.00	140.00	1.1	2,699	0.04%
2021/04/20	0	0.00	2	141.25	140.50	-2	2,807	-0.07%
2021/04/16	0	0.00	2	139.75	139.00	-2	2,794	-0.07%
2021/04/15	0	0.00	2	137.00	137.00	-2	2,790	-0.07%
2021/04/14	2	135.25	1	137.00	137.00	1	2,800	0.04%
2021/04/13	3	140.00	1	141.50	139.50	2	2,795	0.07%
2021/04/09	0	0.00	1	142.50	142.00	-1	2,780	-0.04%
2021/04/08	2	143.00	5	142.00	143.00	-3	2,763	-0.11%
2021/04/06	0	0.00	1	142.50	141.50	-1	2,719	-0.04%
2021/04/01	3	140.50	0	0.00	141.00	3	2,697	0.11%
2021/03/30	17	141.41	9	141.72	142.00	8	2,698	0.30%
2021/03/29	0	0.00	1	140.00	140.00	-1	2,675	-0.04%
2021/03/24	2	139.00	0	0.00	139.50	2	2,651	0.08%
2021/03/23	6	138.75	1	139.00	139.00	5	2,649	0.19%
2021/03/22	3	140.33	0	0.00	141.00	3	2,631	0.11%
2021/03/19	5	141.60	2	141.00	143.00	3	2,624	0.11%
2021/03/18	0	0.00	2	139.00	140.50	-2	2,604	-0.08%
2021/03/16	1	135.50	0	0.00	135.50	1	2,526	0.04%
2021/03/12	1	135.50	0	0.00	136.00	1	2,516	0.04%
2021/03/11	0	0.00	3	136.50	136.00	-3	2,520	-0.12%
2021/03/09	0	0.00	3	135.50	135.00	-3	2,445	-0.12%
2021/03/08	2	137.50	0	0.00	137.50	2	2,399	0.08%
2021/03/05	4	139.88	4	142.88	140.00	0	2,343	0.00%
2021/03/04	6	140.25	1	140.00	140.50	5	2,283	0.22%
2021/03/03	3	141.83	10	138.50	139.00	-7	2,212	-0.32%
2021/03/02	12	144.50	1	145.50	140.00	11	2,111	0.52%
2021/02/26	18	138.50	13	138.54	138.50	5	1,946	0.26%
2021/02/22	8	135.63	0	0.00	136.00	8	1,811	0.44%
2021/02/19	1	133.50	0	0.00	134.00	1	1,797	0.06%
2021/02/18	0	0.00	1	134.00	134.00	-1	1,811	-0.06%
2021/01/28	1	134.50	2	132.00	131.50	-1	1,787	-0.06%
2021/01/27	5	135.20	3	133.00	135.00	2	1,738	0.12%
2021/01/26	0	0.00	1	134.00	131.00	-1	1,683	-0.06%
2021/01/25	1	130.50	2	135.00	131.50	-1	1,641	-0.06%
2021/01/22	1	133.00	0	0.00	131.50	1	1,612	0.06%
2021/01/21	2	131.50	3	132.00	130.50	-1	1,588	-0.06%
2021/01/19	0	0.00	5	129.70	130.00	-5	1,561	-0.32%
2021/01/18	5	128.40	6	129.58	129.50	-1	1,521	-0.07%
2021/01/15	0	0.00	2.3	127.00	127.00	-2.3	1,470	-0.15%
2021/01/14	1	125.50	3.3	126.85	126.00	-2.3	1,458	-0.16%
2021/01/13	2	125.00	2	124.00	124.00	0	1,426	0.00%
2021/01/07	0	0.00	5	122.00	123.50	-5	1,450	-0.34%
2021/01/06	0	0.00	1	124.00	121.50	-1	1,432	-0.07%
2021/01/05	1	121.50	0	0.00	121.50	1	1,416	0.07%
2020/12/31	3	118.33	0	0.00	118.50	3	1,474	0.20%
2020/12/24	2	119.50	0	0.00	117.00	2	1,530	0.13%
2020/12/18	0	0.00	0.4	121.00	120.50	-0.4	1,571	-0.02%
2020/12/09	0	0.00	4	123.88	124.50	-4	1,519	-0.26%
2020/12/07	0	0.00	0.2	121.00	120.50	-0.2	1,509	-0.01%
2020/12/02	1	121.50	0	0.00	121.50	1	1,535	0.07%
2020/11/27	1	123.00	0	0.00	123.50	1	1,517	0.07%
2020/11/26	5	122.00	0	0.00	123.00	5	1,538	0.32%
2020/11/25	1	124.00	1	122.00	122.00	0	1,558	0.00%
2020/11/24	0	0.00	1	122.50	122.50	-1	1,563	-0.06%
2020/11/23	0	0.00	10	120.00	120.00	-10	1,557	-0.64%
2020/11/12	1	120.00	0	0.00	120.00	1	1,651	0.06%
2020/11/11	0	0.00	1	123.50	122.50	-1	1,641	-0.06%
2020/11/10	0	0.00	0.1	120.00	119.00	-0.1	1,595	-0.01%
2020/11/06	1	118.50	1	118.00	118.50	0	1,634	0.00%
2020/10/26	0	0.00	1	117.00	117.00	-1	2,147	-0.05%
2020/10/15	0	0.00	41	118.68	119.00	-41	2,319	-1.77%
2020/10/12	0	0.00	1	117.00	115.50	-1	2,493	-0.04%
2020/10/08	21	114.05	0	0.00	117.00	21	2,507	0.84%
2020/10/07	20	112.00	0	0.00	112.50	20	2,485	0.80%
2020/10/06	1	114.00	0	0.00	114.00	1	2,524	0.04%
2020/09/24	0	0.00	1	114.00	112.50	-1	2,957	-0.03%
2020/09/11	0	0.00	1	111.00	111.50	-1	3,783	-0.03%
2020/09/09	0	0.00	5	110.50	112.00	-5	3,818	-0.13%
2020/09/07	0	0.00	0.2	113.50	113.50	-0.2	3,809	-0.01%
2020/09/01	0	0.00	1	115.00	115.50	-1	3,950	-0.03%
2020/08/31	0	0.00	0.2	117.00	116.00	-0.2	3,977	-0.01%
2020/08/28	0	0.00	5	115.50	117.00	-5	4,054	-0.12%
2020/08/25	1	118.00	0	0.00	117.50	1	4,247	0.02%
2020/08/24	0	0.00	1	117.50	117.50	-1	4,263	-0.02%
2020/08/21	1	119.50	0	0.00	119.50	1	4,289	0.02%
2020/08/20	0	0.00	0.2	117.00	115.00	-0.2	4,273	-0.01%
2020/08/11	6	122.58	5	121.50	122.00	1	4,332	0.02%
2020/08/10	10	125.50	0	0.00	125.50	10	4,278	0.23%
2020/08/07	5	130.00	5	131.00	129.50	0	4,262	0.00%
2020/08/06	11	129.45	0	0.00	129.50	11	4,254	0.26%
2020/08/05	0	0.00	11	129.36	129.00	-11	4,257	-0.26%
2020/08/04	0	0.00	1	125.50	125.50	-1	4,286	-0.02%
2020/08/03	0	0.00	1	127.50	124.50	-1	4,476	-0.02%
2020/07/31	2	125.25	1	127.00	127.00	1	4,459	0.02%
2020/07/30	3	123.67	0	0.00	123.50	3	4,398	0.07%
2020/07/28	60	118.00	63	119.69	119.00	-3	4,364	-0.07%
2020/07/27	1	119.50	0	0.00	119.50	1	4,368	0.02%
2020/07/24	0	0.00	1	119.00	120.00	-1	4,391	-0.02%
2020/07/22	4	123.25	0	0.00	123.00	4	4,329	0.09%
2020/07/21	4	124.25	2	125.00	124.00	2	4,301	0.05%
2020/07/20	3	122.17	4	123.75	123.50	-1	4,239	-0.02%
2020/07/17	1	119.00	1	119.50	119.00	0	4,146	0.00%
2020/07/16	1	115.00	0	0.00	116.50	1	4,097	0.02%
2020/07/15	1	116.50	3	115.50	115.50	-2	4,086	-0.05%
2020/07/14	1	116.50	1	118.50	116.50	0	4,094	0.00%
2020/07/13	1	117.50	1	119.00	119.00	0	4,097	0.00%
2020/07/10	2	118.75	1	122.00	118.00	1	4,081	0.02%
2020/07/09	2	123.50	1	122.50	122.50	1	4,062	0.02%
2020/07/08	1	124.00	2	122.50	123.50	-1	4,026	-0.02%
2020/07/07	20	125.05	1	127.50	122.50	19	3,967	0.48%
2020/07/06	2	138.25	0	0.00	141.00	2	3,792	0.05%
2020/07/02	1	134.50	5	134.00	134.00	-4	3,730	-0.11%
2020/07/01	1	131.50	1	132.50	132.00	0	3,703	0.00%
2020/06/30	7	130.00	0	0.00	131.00	7	3,691	0.19%
2020/06/23	2	130.75	0	0.00	129.50	2	3,522	0.06%
2020/06/22	1	131.00	1	132.50	133.00	0	3,454	0.00%
2020/06/19	2	131.25	1	131.50	134.50	1	3,361	0.03%
2020/06/18	0	0.00	53	129.20	132.50	-53	3,232	-1.64%
2020/06/17	0	0.00	2	125.00	124.00	-2	3,138	-0.06%
2020/06/16	5	123.00	0	0.00	123.00	5	3,136	0.16%
2020/06/15	1	121.00	1	122.00	121.00	0	3,141	0.00%
2020/06/12	1	119.50	0	0.00	119.50	1	3,134	0.03%
2020/06/09	10	125.25	1	125.00	125.00	9	3,071	0.29%
2020/06/08	35.5	124.51	0	0.00	125.50	35.5	3,083	1.15%
2020/06/03	1	122.50	0	0.00	122.50	1	2,935	0.03%
2020/06/02	2	120.00	13	119.08	120.00	-11	2,870	-0.38%
2020/06/01	11	118.14	1	115.50	119.50	10	2,807	0.36%
2020/05/20	0	0.00	1	109.00	109.00	-1	2,581	-0.04%
2020/05/12	27	110.00	29	111.16	112.50	-2	2,444	-0.08%
2020/05/11	2	113.00	18	113.00	112.00	-16	2,468	-0.65%
2020/05/08	25	114.82	7	114.86	115.00	18	2,385	0.75%
2020/05/07	1	106.50	1	106.50	106.50	0	2,180	0.00%
2020/04/30	0	0.00	2	106.00	106.50	-2	2,180	-0.09%
2020/04/29	1	103.00	0	0.00	104.00	1	2,172	0.05%
2020/04/20	2	104.75	1	106.00	106.00	1	2,204	0.05%
2020/04/17	0	0.00	2	105.50	103.00	-2	2,195	-0.09%
2020/04/13	1	98.00	0	0.00	98.00	1	2,131	0.05%
2020/04/07	0	0.00	1	99.70	98.50	-1	2,121	-0.05%
2020/04/06	6	94.58	6	95.53	95.90	0	2,085	0.00%
2020/03/30	1	95.40	0	0.00	94.70	1	1,997	0.05%
2020/03/27	0	0.00	11	98.75	97.00	-11	1,978	-0.56%
2020/03/26	1	96.30	29	98.59	99.50	-28	1,917	-1.46%
2020/03/25	38	91.25	1	91.00	92.00	37	1,852	2.00%
2020/03/24	51	81.70	51	83.24	83.70	0	1,841	0.00%
2020/03/19	1	78.70	0	0.00	79.20	1	1,815	0.06%
2020/03/17	3	87.60	0	0.00	86.80	3	1,799	0.17%
2020/03/16	1	93.10	0	0.00	93.10	1	1,765	0.06%
2020/03/02	1	107.50	0	0.00	106.50	1	1,729	0.06%
2020/02/12	0	0.00	2	117.50	120.50	-2	2,390	-0.08%
2020/02/10	1	110.00	0	0.00	111.50	1	2,569	0.04%
2020/01/31	1	114.00	2	111.50	112.50	-1	2,636	-0.04%
2020/01/30	4	116.00	3	115.67	115.50	1	2,607	0.04%
2020/01/20	0	0.00	3	127.00	128.00	-3	2,572	-0.12%
2020/01/17	0	0.00	8	126.50	127.00	-8	2,590	-0.31%
2020/01/16	0	0.00	2	124.50	124.00	-2	2,564	-0.08%
2020/01/14	8	124.00	5	124.40	124.00	3	2,574	0.12%
2020/01/10	1	120.50	0	0.00	122.00	1	2,581	0.04%
2020/01/07	5	120.00	0	0.00	119.50	5	2,566	0.19%
2020/01/06	4	123.00	0	0.00	123.00	4	2,568	0.16%
2020/01/03	1	127.50	0	0.00	126.00	1	2,563	0.04%
2020/01/02	2	128.50	1	130.00	128.50	1	2,530	0.04%
2019/12/27	1	125.00	0	0.00	125.00	1	2,550	0.04%
2019/12/26	0	0.00	2	126.00	126.00	-2	2,597	-0.08%
2019/12/24	0	0.00	1	125.50	125.00	-1	2,653	-0.04%
2019/12/20	3	127.33	0	0.00	126.00	3	2,682	0.11%
2019/12/19	1	128.50	0	0.00	127.50	1	2,713	0.04%
2019/12/18	0	0.00	1	128.50	127.00	-1	2,686	-0.04%
2019/12/13	1	126.50	3	126.00	126.50	-2	2,707	-0.07%
2019/12/12	1	125.50	0	0.00	124.50	1	2,693	0.04%
2019/12/11	2	125.00	0	0.00	125.00	2	2,731	0.07%
2019/12/04	1	125.00	0	0.00	125.00	1	2,825	0.04%
2019/11/28	4	130.25	1	133.50	127.50	3	2,781	0.11%
2019/11/20	0	0.00	1	129.00	129.50	-1	2,724	-0.04%
2019/11/19	2	131.50	2	133.00	133.00	0	2,702	0.00%
2019/11/18	2	134.50	1	132.00	132.00	1	2,698	0.04%
2019/11/14	0	0.00	20	129.13	129.50	-20	2,661	-0.75%
2019/11/13	5	135.00	10	134.50	134.50	-5	2,612	-0.19%
2019/11/12	16	138.22	0	0.00	134.00	16	2,576	0.62%
2019/11/11	22	137.57	12	138.54	137.00	10	2,508	0.40%
2019/11/08	0	0.00	7	131.21	133.00	-7	2,284	-0.31%
2019/11/06	2	118.75	1	120.50	118.50	1	2,096	0.05%
2019/11/05	1	120.00	2	120.00	121.50	-1	2,093	-0.05%
2019/11/04	0	0.00	1	117.00	117.00	-1	2,026	-0.05%
2019/11/01	2	115.25	1	116.50	115.00	1	2,018	0.05%
2019/10/31	10	118.00	18	117.75	118.00	-8	2,003	-0.40%
2019/10/30	1	113.50	0	0.00	114.00	1	1,963	0.05%
2019/10/29	1	113.00	0	0.00	112.50	1	1,948	0.05%
2019/10/28	0	0.00	1	114.50	114.00	-1	1,958	-0.05%
2019/10/25	5	114.50	2	115.00	112.50	3	1,958	0.15%
2019/10/23	1	111.50	0	0.00	112.00	1	1,946	0.05%
2019/10/21	0	0.00	5	111.00	112.00	-5	1,944	-0.26%
2019/10/18	1	110.50	0	0.00	111.00	1	1,938	0.05%
2019/10/16	6	109.42	0	0.00	109.00	6	1,920	0.31%
2019/10/14	0	0.00	1	110.50	109.00	-1	1,922	-0.05%
2019/10/08	0	0.00	1	111.00	111.00	-1	1,936	-0.05%
2019/10/04	2	109.00	1	110.50	109.50	1	1,976	0.05%
2019/10/03	4	108.50	3	108.33	111.00	1	1,985	0.05%
2019/09/27	1	112.00	1	112.50	111.50	0	1,942	0.00%
2019/09/26	1	115.00	0	0.00	115.50	1	1,932	0.05%
2019/09/25	1	115.50	0	0.00	116.00	1	1,943	0.05%
2019/09/24	3	118.67	4	120.00	116.00	-1	1,947	-0.05%
2019/09/20	1	117.50	0	0.00	116.50	1	1,958	0.05%
2019/09/17	2	117.75	1	118.00	118.00	1	2,018	0.05%
2019/09/12	0	0.00	1	116.00	118.00	-1	2,098	-0.05%
2019/09/11	1	111.50	0	0.00	112.00	1	2,058	0.05%
2019/09/10	2	110.50	3	111.50	112.00	-1	2,053	-0.05%
2019/09/09	0	0.00	1	114.00	114.50	-1	2,036	-0.05%
2019/09/04	2	112.75	3	113.33	113.00	-1	2,003	-0.05%
2019/09/02	0	0.00	2	112.50	113.50	-2	2,003	-0.10%
2019/08/30	95	114.54	94	115.54	113.50	1	2,020	0.05%
2019/08/29	2	112.25	0	0.00	113.50	2	2,010	0.10%
2019/08/26	1	113.50	3	112.00	112.50	-2	2,115	-0.09%
2019/08/23	1	113.50	0	0.00	113.00	1	2,189	0.05%
2019/08/21	1	114.50	2	115.00	115.50	-1	2,191	-0.05%
2019/08/20	0	0.00	1	114.00	114.00	-1	2,174	-0.05%
2019/08/19	2	113.50	3	114.17	114.00	-1	2,166	-0.05%
2019/08/16	1	112.50	0	0.00	112.00	1	2,156	0.05%
2019/08/15	1	110.00	3	113.17	113.00	-2	2,112	-0.09%
2019/08/14	0	0.00	2	111.50	112.00	-2	2,077	-0.10%
2019/08/13	1	107.50	3	109.17	109.50	-2	1,996	-0.10%
2019/08/12	0	0.00	1	106.00	105.50	-1	1,948	-0.05%
2019/08/08	2	105.25	1	106.00	106.00	1	1,920	0.05%
2019/08/07	0	0.00	5	102.00	103.00	-5	1,885	-0.27%
2019/08/06	5	98.50	0	0.00	99.80	5	1,875	0.27%
2019/08/02	1	100.00	1	101.00	100.00	0	1,960	0.00%
2019/07/23	0	0.00	2	106.50	106.00	-2	2,049	-0.10%
2019/07/22	0	0.00	1	105.00	105.00	-1	2,055	-0.05%
2019/07/16	4	106.88	0	0.00	106.00	4	2,147	0.19%
2019/07/15	4	108.00	0	0.00	108.50	4	2,139	0.19%
2019/07/12	2	109.00	0	0.00	108.00	2	2,153	0.09%
2019/07/11	25	105.70	28	106.09	106.50	-3	2,120	-0.14%
2019/07/10	54	103.54	54	104.00	103.00	0	2,108	0.00%
2019/07/09	4	104.00	6	103.50	104.00	-2	2,106	-0.09%
2019/07/08	2	110.00	1	112.00	112.00	1	2,101	0.05%
2019/07/05	3	110.50	0	0.00	110.00	3	2,100	0.14%
2019/07/02	0	0.00	3	109.83	109.50	-3	2,133	-0.14%
2019/07/01	2	111.50	0	0.00	111.50	2	2,155	0.09%
2019/06/28	0	0.00	3	110.67	110.00	-3	2,172	-0.14%
2019/06/27	2	110.00	2	110.00	109.50	0	2,166	0.00%
2019/06/26	0	0.00	1	110.00	109.50	-1	2,151	-0.05%
2019/06/25	1	106.50	0	0.00	107.00	1	2,109	0.05%
2019/06/24	2	107.25	4	107.50	107.00	-2	2,098	-0.10%
2019/06/21	0	0.00	155	106.02	106.50	-155	2,153	-7.20%	大賣/鉅額交易
2019/06/20	0	0.00	1	103.00	104.00	-1	2,095	-0.05%
2019/06/19	0	0.00	3	102.17	102.50	-3	2,092	-0.14%
2019/06/18	7	100.44	1	101.00	100.00	6	2,076	0.29%
2019/06/17	0	0.00	2	101.00	101.00	-2	2,079	-0.10%
2019/06/13	1	99.40	0	0.00	98.80	1	2,167	0.05%
2019/06/12	0	0.00	1	99.00	99.00	-1	2,245	-0.04%
2019/06/11	1	99.50	0	0.00	98.60	1	2,302	0.04%
2019/06/03	1	97.50	0	0.00	98.00	1	2,366	0.04%
2019/05/31	2	102.00	0	0.00	100.50	2	2,381	0.08%
2019/05/30	1	98.70	5	99.04	101.50	-4	2,397	-0.17%
2019/05/14	1	92.00	3	93.20	93.70	-2	2,797	-0.07%
2019/05/13	1	93.00	4	93.83	93.70	-3	2,788	-0.11%
2019/05/10	7	94.06	0	0.00	93.70	7	2,782	0.25%
2019/05/09	2	99.00	0	0.00	98.00	2	2,710	0.07%
2019/05/08	0	0.00	1	98.80	99.00	-1	2,700	-0.04%
2019/05/07	4	96.95	0	0.00	97.00	4	2,678	0.15%
2019/05/06	3	95.63	2	96.35	95.90	1	2,661	0.04%
2019/05/02	1	97.20	0	0.00	98.60	1	2,623	0.04%
2019/04/24	2	97.65	1	97.60	97.10	1	2,589	0.04%
2019/04/23	1	98.30	0	0.00	98.00	1	2,570	0.04%
2019/04/22	0	0.00	4	100.50	99.50	-4	2,543	-0.16%
2019/04/19	3	100.30	1	101.00	100.50	2	2,527	0.08%
2019/04/18	1	100.50	1	103.50	100.50	0	2,515	0.00%
2019/04/17	0	0.00	8	102.75	103.00	-8	2,506	-0.32%
2019/04/12	1	100.50	0	0.00	100.00	1	2,455	0.04%
2019/04/11	7	100.86	1	102.00	100.50	6	2,430	0.25%
2019/04/10	20	101.50	21	101.12	103.50	-1	2,399	-0.04%
2019/04/09	0	0.00	1	101.50	100.50	-1	2,382	-0.04%
2019/04/03	3	101.00	0	0.00	100.00	3	2,352	0.13%
2019/04/01	0	0.00	1	101.00	99.60	-1	2,260	-0.04%
2019/03/29	1	100.00	0	0.00	99.50	1	2,237	0.04%
2019/03/27	1	100.00	1	100.00	99.80	0	2,222	0.00%
2019/03/26	2	102.75	0	0.00	101.00	2	2,209	0.09%
2019/03/25	1	97.80	2	99.70	99.80	-1	2,133	-0.05%
2019/03/22	1	99.30	1	98.50	99.50	0	2,092	0.00%
2019/03/21	1	97.50	0	0.00	97.50	1	2,047	0.05%
2019/03/18	1	99.00	1	97.70	98.00	0	2,078	0.00%
2019/03/15	2	98.35	1	98.80	98.50	1	2,014	0.05%
2019/03/14	0	0.00	3	96.33	97.30	-3	1,937	-0.15%
2019/03/13	1	94.90	0	0.00	94.70	1	1,894	0.05%
2019/03/12	0	0.00	3	95.13	94.90	-3	1,867	-0.16%
2019/03/11	0	0.00	2	94.60	94.10	-2	1,843	-0.11%
2019/03/08	2	94.70	0	0.00	95.00	2	1,857	0.11%
2019/03/07	3	95.17	0	0.00	95.00	3	1,859	0.16%
2019/03/06	2	95.85	3	96.90	96.00	-1	1,846	-0.05%
2019/03/05	0	0.00	1	96.50	95.70	-1	1,815	-0.06%
2019/03/04	0	0.00	3	97.60	96.70	-3	1,747	-0.17%
2019/02/27	7	94.27	4	94.95	94.30	3	1,654	0.18%
2019/02/26	0	0.00	1	90.00	90.30	-1	1,474	-0.07%
2019/02/25	8	87.75	19	86.20	89.30	-11	1,424	-0.77%
2019/02/19	0	0.00	3	84.90	84.30	-3	1,308	-0.23%
2019/02/18	2	84.60	0	0.00	84.00	2	1,361	0.15%
2019/02/15	1	85.40	0	0.00	85.00	1	1,366	0.07%
2019/02/14	10	84.00	2	83.85	84.20	8	1,384	0.58%
2019/02/12	0	0.00	4	82.60	83.10	-4	1,444	-0.28%
2019/01/29	0	0.00	1	82.10	82.30	-1	1,486	-0.07%
2019/01/28	0	0.00	3	84.00	83.80	-3	1,485	-0.20%
2019/01/22	4	83.60	0	0.00	83.70	4	1,517	0.26%
2018/12/12	1	81.20	0	0.00	83.00	1	2,098	0.05%
2018/12/03	0	0.00	12	85.90	85.70	-12	2,123	-0.57%
2018/11/14	1	78.90	0	0.00	79.50	1	2,210	0.05%
2018/11/09	1	80.80	2	80.60	80.50	-1	2,201	-0.05%
2018/11/07	0	0.00	1	78.80	78.80	-1	2,146	-0.05%
2018/11/06	1	76.00	0	0.00	76.20	1	2,190	0.05%
2018/11/05	0	0.00	7	77.79	79.10	-7	2,288	-0.31%
2018/11/02	5	76.68	20	77.30	77.30	-15	2,312	-0.65%
2018/11/01	20	76.80	0	0.00	76.50	20	2,426	0.82%
2018/10/31	0	0.00	1	74.70	74.70	-1	2,436	-0.04%
2018/10/30	0	0.00	2	74.45	74.70	-2	2,481	-0.08%
2018/10/26	1	71.20	0	0.00	72.30	1	2,516	0.04%
2018/10/24	1	75.10	0	0.00	74.70	1	2,566	0.04%
2018/10/23	0	0.00	2	75.25	73.80	-2	2,541	-0.08%
2018/10/22	1	72.20	0	0.00	72.30	1	2,502	0.04%
2018/10/19	1	71.20	0	0.00	71.50	1	2,490	0.04%
2018/10/18	2	73.00	0	0.00	73.00	2	2,434	0.08%
2018/10/15	0	0.00	1	76.20	74.60	-1	2,464	-0.04%
2018/10/11	6	72.23	0	0.00	72.20	6	2,405	0.25%
2018/10/03	0	0.00	1	83.50	82.30	-1	2,545	-0.04%
2018/09/28	4	82.25	0	0.00	83.30	4	2,571	0.16%
2018/09/27	1	83.00	0	0.00	84.40	1	2,544	0.04%
2018/09/26	8	83.91	0	0.00	83.60	8	2,522	0.32%
2018/09/18	1	88.80	0	0.00	87.60	1	2,493	0.04%
2018/09/07	2	87.70	0	0.00	87.50	2	2,698	0.07%
2018/09/06	1	90.80	0	0.00	91.20	1	2,665	0.04%
2018/09/03	2	92.00	0	0.00	91.80	2	2,715	0.07%
2018/08/30	0	0.00	1	94.10	94.00	-1	2,744	-0.04%
2018/08/24	3	93.90	1	94.90	93.30	2	2,742	0.07%
2018/08/23	1	95.50	3	95.63	95.60	-2	2,722	-0.07%
2018/08/22	0	0.00	41	92.59	94.00	-41	2,662	-1.54%
2018/08/21	0	0.00	37	90.34	91.10	-37	2,586	-1.43%
2018/08/20	2	89.50	0	0.00	90.20	2	2,617	0.08%
2018/08/16	1	92.00	0	0.00	92.00	1	2,605	0.04%
2018/08/15	3	91.33	10	92.40	91.20	-7	2,622	-0.27%
2018/08/14	0	0.00	11	91.87	93.10	-11	2,636	-0.42%
2018/08/13	5	91.80	0	0.00	91.80	5	2,655	0.19%
2018/08/10	0	0.00	8	92.45	92.80	-8	2,619	-0.31%
2018/08/09	1	90.60	0	0.00	90.60	1	2,542	0.04%
2018/08/08	4	90.35	12	91.06	89.50	-8	2,557	-0.31%
2018/08/06	3	90.00	201	88.76	89.20	-198	2,460	-8.05%	大賣/鉅額交易
2018/08/03	1	86.90	2	87.90	87.90	-1	2,466	-0.04%
2018/08/02	4	86.23	0	0.00	86.10	4	2,457	0.16%
2018/08/01	1	88.20	5	87.92	88.20	-4	2,485	-0.16%
2018/07/26	1	83.10	0	0.00	83.10	1	2,395	0.04%
2018/07/25	0	0.00	1	83.20	82.60	-1	2,403	-0.04%
2018/07/24	14	81.74	2	82.60	82.60	12	2,450	0.49%
2018/07/23	57	82.66	0	0.00	81.80	57	2,476	2.30%
2018/07/20	20	82.85	5	82.50	82.00	15	2,467	0.61%
2018/07/19	2	81.90	0	0.00	81.50	2	2,441	0.08%
2018/07/18	0	0.00	3	80.53	81.50	-3	2,462	-0.12%
2018/07/17	3	79.50	0	0.00	79.00	3	2,463	0.12%
2018/07/16	10	84.84	4	85.03	85.50	6	2,377	0.25%
2018/07/13	6	84.65	8	85.11	85.20	-2	2,294	-0.09%
2018/07/11	5	82.50	1	82.00	82.10	4	2,231	0.18%
2018/07/09	0	0.00	3	82.50	82.60	-3	2,234	-0.13%
2018/07/05	1	80.10	0	0.00	80.00	1	2,213	0.05%
2018/07/04	2	81.80	0	0.00	81.80	2	2,190	0.09%
2018/07/02	2	83.55	0	0.00	83.10	2	2,201	0.09%
2018/06/28	101	83.26	0	0.00	82.50	101	2,184	4.62%	大買/鉅額交易
2018/06/27	100	83.20	1	83.30	84.10	99	2,186	4.53%
2018/06/25	2	83.00	0	0.00	82.50	2	2,162	0.09%
2018/06/22	7	84.10	0	0.00	84.20	7	2,167	0.32%
2018/06/21	2	84.85	0	0.00	85.40	2	2,166	0.09%
2018/06/19	1	89.00	0	0.00	89.00	1	2,079	0.05%
2018/06/15	1	88.50	4	90.78	90.40	-3	2,046	-0.15%
2018/06/11	1	88.30	1	88.10	87.80	0	1,935	0.00%
2018/06/07	2	87.15	1	86.60	86.60	1	1,915	0.05%
2018/06/05	2	87.80	1	87.70	87.70	1	1,851	0.05%
2018/05/30	4	85.05	0	0.00	85.00	4	1,865	0.21%
2018/05/28	1	87.30	1	88.00	87.00	0	2,009	0.00%
2018/05/25	0	0.00	2	85.35	85.40	-2	2,008	-0.10%
2018/05/23	1	83.80	0	0.00	83.40	1	2,013	0.05%
2018/05/22	0	0.00	1	85.30	85.30	-1	1,997	-0.05%
2018/05/21	1	82.30	0	0.00	82.30	1	1,975	0.05%
2018/05/17	2	82.75	0	0.00	83.40	2	1,952	0.10%
2018/05/15	1	85.00	4	84.80	84.30	-3	1,879	-0.16%
2018/05/11	5	87.72	0	0.00	86.00	5	1,844	0.27%
2018/04/26	23	88.00	0	0.00	88.50	23	1,749	1.31%
2018/04/25	27	87.90	0	0.00	88.90	27	1,748	1.54%
2018/04/24	50	88.00	0	0.00	87.70	50	1,729	2.89%
2018/04/23	0	0.00	15	91.50	90.00	-15	1,709	-0.88%
2018/04/13	0	0.00	1	98.00	96.90	-1	1,730	-0.06%
2018/04/03	1	95.00	0	0.00	96.80	1	1,694	0.06%
2018/03/30	0	0.00	1	97.30	95.50	-1	1,673	-0.06%
2018/03/29	50	99.00	0	0.00	98.10	50	1,661	3.01%
2018/03/27	0	0.00	1	101.50	100.50	-1	1,625	-0.06%
2018/03/26	13	99.89	12	99.14	99.00	1	1,616	0.06%
2018/03/16	5	102.00	0	0.00	107.00	5	1,682	0.30%
2018/03/14	10	102.65	0	0.00	103.00	10	1,700	0.59%
2018/03/08	0	0.00	15	101.00	99.80	-15	1,704	-0.88%
2018/03/07	0	0.00	6	101.58	101.50	-6	1,695	-0.35%
2018/03/06	6	104.50	1	105.00	102.00	5	1,681	0.30%
2018/03/05	0	0.00	207	104.51	104.50	-207	1,674	-12.36%	大賣/鉅額交易
2018/03/02	0	0.00	800	102.59	104.00	-800	1,652	-48.41%	大賣/鉅額交易
2018/03/01	19	101.12	97	103.24	103.50	-78	1,613	-4.84%
2018/02/27	4	98.00	5	98.52	97.70	-1	1,504	-0.07%
2018/02/26	1	95.70	5	96.10	96.00	-4	1,457	-0.27%
2018/02/23	30	93.87	1	95.40	95.00	29	1,429	2.03%
2018/02/22	31	92.12	0	0.00	92.50	31	1,425	2.17%
2018/02/21	80	92.35	0	0.00	91.90	80	1,414	5.66%
2018/02/12	52	90.45	2	90.70	90.00	50	1,401	3.57%
2018/02/09	50	88.67	1	88.30	89.90	49	1,390	3.52%
2018/02/08	50	90.93	0	0.00	91.00	50	1,408	3.55%
2018/02/07	102	91.99	0	0.00	91.60	102	1,440	7.08%	大買/鉅額交易
2018/02/06	101	91.68	0	0.00	91.80	101	1,448	6.97%	大買/鉅額交易
2018/02/05	100	92.56	1	92.20	92.50	99	1,449	6.83%
2018/02/02	203	92.75	0	0.00	92.50	203	1,486	13.66%	大買/鉅額交易
2018/02/01	302	94.54	0	0.00	94.20	302	1,477	20.44%	大買/鉅額交易
2018/01/31	10	93.40	1	93.50	94.00	9	1,448	0.62%
2018/01/30	1	96.00	1	98.00	96.00	0	1,411	0.00%
2018/01/24	0	0.00	3	103.00	103.00	-3	1,390	-0.22%
2018/01/22	0	0.00	2	104.00	105.00	-2	1,375	-0.15%
2018/01/16	0	0.00	1	101.50	103.00	-1	1,474	-0.07%
2018/01/15	0	0.00	1.7	97.59	98.50	-1.7	1,426	-0.12%
2018/01/09	0	0.00	1	95.50	94.60	-1	1,412	-0.07%
2018/01/02	0	0.00	1	95.30	96.00	-1	1,474	-0.07%