和大 (1536)-中國信託券商分點個股進出

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

和大

(1536)

可現股當沖

股價
53.5
漲跌
▼0.5
漲幅
-0.93%
成交量
710張
產業
上市汽車類股
691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

和大 (1536)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/06	0	0.00	10	53.85	53.50	-10	2,042	-0.49%
2024/05/03	2	54.35	0	0.00	54.00	2	2,044	0.10%
2024/05/02	1	54.80	5.3	54.39	54.80	-4.3	2,053	-0.21%
2024/04/30	28	55.82	22	54.90	54.50	6	2,046	0.29%
2024/04/26	3	54.07	3	54.27	54.40	0	1,992	0.00%
2024/04/25	1	54.10	3	54.33	54.10	-2	1,977	-0.10%
2024/04/24	12	55.18	66	55.08	55.20	-54	1,957	-2.76%
2024/04/23	0	0.00	1	52.30	52.70	-1	1,894	-0.05%
2024/04/22	0	0.00	21	51.59	51.90	-21	1,892	-1.11%
2024/04/19	23.7	52.60	0	0.00	52.60	23.7	1,883	1.26%
2024/04/18	2.3	53.97	93	53.62	53.90	-90.8	1,857	-4.89%
2024/04/17	71	51.24	40	51.23	51.20	31	1,819	1.70%
2024/04/16	41	51.00	2	51.80	50.90	39	1,817	2.15%
2024/04/15	20	53.20	0	0.00	53.30	20	1,802	1.11%
2024/04/12	6	54.85	2	54.60	54.10	4	1,799	0.22%
2024/04/11	9	55.29	42	55.11	55.30	-33	1,793	-1.84%
2024/04/10	61	55.14	32.3	54.95	55.20	28.7	1,763	1.63%
2024/04/09	1	52.50	0	0.00	52.40	1	1,669	0.06%
2024/04/08	0	0.00	1	52.00	52.00	-1	1,654	-0.06%
2024/04/03	11	51.98	2	52.40	52.40	9	1,650	0.55%
2024/04/02	53	52.24	2	52.20	52.00	51	1,649	3.09%
2024/04/01	7	52.24	4	52.40	52.80	3	1,646	0.18%
2024/03/29	2	50.65	0.5	51.00	50.60	1.5	1,632	0.09%
2024/03/28	2	51.40	1	51.50	51.30	1	1,631	0.06%
2024/03/25	0	0.00	17	51.25	50.90	-17	1,661	-1.02%
2024/03/20	3.1	51.60	1	51.40	51.10	2.1	1,686	0.12%
2024/03/19	2	51.80	0	0.00	51.70	2	1,712	0.12%
2024/03/18	4	51.73	28	51.10	52.30	-24	1,709	-1.40%
2024/03/15	1	51.50	2	51.20	51.00	-1	1,720	-0.06%
2024/03/13	0.2	53.10	2	53.70	52.80	-1.8	1,706	-0.11%
2024/03/12	5	53.36	0.1	53.50	53.60	4.9	1,704	0.29%
2024/03/11	0	52.10	1	51.80	52.40	-1	1,692	-0.06%
2024/03/08	1	52.30	0.3	52.90	52.00	0.7	1,684	0.04%
2024/03/07	0.1	52.88	3.4	52.83	52.50	-3.3	1,671	-0.20%
2024/03/06	0	0.00	6	53.67	53.60	-6	1,654	-0.36%
2024/03/05	2	54.20	10	54.06	54.10	-8	1,651	-0.48%
2024/03/04	3	54.77	1	55.10	54.60	2	1,631	0.12%
2024/03/01	23	55.29	0	0.00	55.20	23	1,608	1.43%
2024/02/29	5.1	55.17	7.1	55.24	56.40	-2	1,567	-0.13%
2024/02/27	11.6	56.06	10.4	55.91	56.00	1.1	1,517	0.07%
2024/02/26	75.6	56.89	132.1	57.33	57.30	-56.5	1,443	-3.92%	大賣/
2024/02/23	302	54.07	429.2	53.84	54.60	-127.3	1,284	-9.90%	大買/大賣/鉅額交易
2024/02/22	191	52.46	0	0.00	52.20	191	1,048	18.22%	大買/鉅額交易
2024/02/21	2	51.30	0	0.00	51.50	2	977	0.21%
2024/02/20	30	51.80	0	0.00	51.70	30	964	3.11%
2024/02/19	2	52.05	1	52.30	51.90	1	954	0.11%
2024/02/16	2	51.00	90	50.99	51.40	-88	934	-9.41%
2024/02/15	5	50.90	0	0.00	50.60	5	913	0.55%
2024/02/05	2.3	50.80	0	0.00	50.80	2.3	889	0.26%
2024/02/02	10	51.00	0.1	51.71	51.10	9.9	870	1.14%
2024/02/01	0	0.00	0.2	52.80	52.60	-0.2	833	-0.02%
2024/01/25	1.2	53.87	0	0.00	53.00	1.2	792	0.15%
2024/01/19	0	0.00	1	53.30	53.60	-1	723	-0.14%
2024/01/17	1	54.50	0	0.00	54.20	1	706	0.14%
2024/01/15	0	0.00	2	55.70	56.50	-2	681	-0.29%
2024/01/12	1	56.90	0	0.00	56.20	1	687	0.15%
2024/01/11	0	0.00	5	55.66	56.20	-5	687	-0.73%
2024/01/09	2	57.15	3	56.83	56.70	-1	672	-0.15%
2024/01/08	0	0.00	6	57.32	57.30	-6	660	-0.91%
2024/01/05	4	58.00	0	0.00	57.70	4	651	0.61%
2024/01/04	3	58.53	0.1	59.40	58.40	2.9	634	0.46%
2024/01/03	0.1	59.90	1.3	59.77	59.50	-1.2	623	-0.20%
2024/01/02	0.2	59.80	0	0.00	59.80	0.2	619	0.03%
2023/12/29	1	59.70	0.2	60.10	59.70	0.8	615	0.13%
2023/12/28	0	0.00	0	60.20	59.80	0	617	0.00%
2023/12/27	1	60.10	4	59.60	59.60	-3	618	-0.48%
2023/12/22	1	59.30	0	0.00	58.90	1	614	0.16%
2023/12/21	4.3	58.74	124	59.06	58.70	-119.8	605	-19.79%	大賣/鉅額交易
2023/12/20	1	59.51	0	0.00	59.90	1	569	0.18%
2023/12/19	4	59.88	17	60.00	59.80	-13	558	-2.33%
2023/12/15	8	61.02	0	0.00	60.80	8	527	1.52%
2023/12/14	2	60.85	0	0.00	60.50	2	509	0.40%
2023/12/13	0	61.50	0	0.00	61.20	0	475	0.00%
2023/12/12	6	61.30	0	0.00	61.60	6	476	1.27%
2023/12/11	0.1	62.30	0.1	62.30	62.30	0	461	-0.01%
2023/12/07	0.1	63.66	0	0.00	63.00	0.1	466	0.01%
2023/12/06	0	0.00	1	63.60	63.90	-1	456	-0.22%
2023/12/05	0	63.70	0	0.00	63.40	0	452	0.01%
2023/12/04	4	64.13	0	0.00	64.30	4	443	0.91%
2023/12/01	1	64.00	0	0.00	64.80	1	439	0.23%
2023/11/30	0	0.00	5	64.46	64.10	-5	430	-1.16%
2023/11/28	0	0.00	3	63.37	63.60	-3	421	-0.71%
2023/11/27	3	63.70	0	0.00	63.00	3	418	0.72%
2023/11/21	0	0.00	1	63.60	63.50	-1	405	-0.25%
2023/11/17	0	0.00	1	63.50	63.40	-1	400	-0.25%
2023/11/16	0	0.00	3	63.00	63.40	-3	401	-0.75%
2023/11/13	0	62.30	0	0.00	62.90	0	421	0.00%
2023/11/07	10	63.30	0	0.00	63.60	10	446	2.24%
2023/11/03	1	63.00	5	63.10	63.00	-4	479	-0.84%
2023/10/31	1	62.60	0	0.00	61.90	1	499	0.20%
2023/10/27	5	62.70	0	0.00	61.80	5	509	0.98%
2023/10/26	0	0.00	2.1	62.24	62.10	-2.1	516	-0.41%
2023/10/19	0	0.00	1	64.30	63.30	-1	532	-0.19%
2023/10/17	0	0.00	0.1	65.50	65.00	-0.1	528	-0.02%
2023/10/13	0.1	66.20	0	0.00	65.90	0.1	562	0.02%
2023/10/11	0	0.00	2	65.65	66.20	-2	583	-0.34%
2023/10/05	1	65.70	0	0.00	65.40	1	604	0.17%
2023/10/02	1	67.50	0.1	67.80	67.70	0.9	633	0.15%
2023/09/26	0	0.00	2	64.30	65.00	-2	634	-0.32%
2023/09/21	1	66.00	2	66.10	66.00	-1	671	-0.15%
2023/09/20	0	0.00	4	66.50	66.50	-4	674	-0.59%
2023/09/19	6	66.53	0	0.00	66.40	6	687	0.87%
2023/09/15	1	65.70	4.2	65.90	65.60	-3.2	702	-0.45%
2023/09/14	0.2	66.80	0.7	66.30	66.60	-0.5	703	-0.07%
2023/09/13	5	67.66	1.1	67.77	66.60	3.9	718	0.55%
2023/09/12	4.1	65.83	1	65.00	66.00	3.1	734	0.42%
2023/09/11	0.1	64.60	3	64.30	64.70	-2.9	770	-0.38%
2023/09/08	0	0.00	3	64.90	65.10	-3	840	-0.36%
2023/09/05	0	0.00	11	66.13	66.10	-11	927	-1.19%
2023/09/04	7	66.33	1	66.20	66.00	6	934	0.64%
2023/08/30	3	65.30	1	65.50	65.50	2	950	0.21%
2023/08/29	1	65.20	0	0.00	65.40	1	956	0.10%
2023/08/28	0.1	64.50	0	0.00	64.40	0.1	955	0.01%
2023/08/24	0	0.00	1	64.20	64.20	-1	958	-0.10%
2023/08/23	1	63.90	1	63.60	63.90	0	959	0.00%
2023/08/22	0.1	64.00	0	0.00	63.60	0.1	966	0.01%
2023/08/18	0	0.00	1	65.20	65.00	-1	966	-0.10%
2023/08/16	0	0.00	5	62.52	62.80	-5	958	-0.52%
2023/08/14	0.1	62.40	0	0.00	62.40	0.1	963	0.01%
2023/08/11	5	63.40	0	0.00	63.70	5	962	0.52%
2023/08/10	0	0.00	5	63.00	63.40	-5	958	-0.52%
2023/08/09	1.1	64.29	0	0.00	64.10	1.1	943	0.12%
2023/08/08	0	0.00	1	64.90	65.00	-1	933	-0.11%
2023/08/07	0.1	65.60	1.1	65.24	65.40	-1	927	-0.11%
2023/08/04	5	66.20	0.3	66.50	66.00	4.8	932	0.51%
2023/08/02	5	66.30	0	0.00	66.00	5	930	0.54%
2023/08/01	0.1	67.00	0	0.00	66.60	0.1	921	0.01%
2023/07/31	0.2	67.40	0	0.00	66.70	0.2	920	0.02%
2023/07/28	0.1	67.80	2.3	67.26	67.50	-2.3	914	-0.25%
2023/07/27	5	66.88	0	0.00	66.80	5	914	0.55%
2023/07/26	0	0.00	16	66.70	66.20	-16	914	-1.75%
2023/07/25	0	66.60	0	0.00	66.70	0	913	0.00%
2023/07/24	2	66.50	0	66.80	66.20	2	914	0.21%
2023/07/21	1	67.20	0	0.00	67.10	1	923	0.11%
2023/07/20	1	67.90	0	0.00	67.70	1	935	0.11%
2023/07/19	0	0.00	1.5	67.10	67.10	-1.5	932	-0.16%
2023/07/17	0	0.00	2	67.20	67.20	-2	929	-0.22%
2023/07/14	5	67.30	4	67.25	67.40	1	923	0.11%
2023/07/13	8.3	68.28	0	0.00	67.80	8.3	921	0.90%
2023/07/12	2.5	68.34	0	0.00	68.20	2.5	919	0.27%
2023/07/11	22	68.70	0	0.00	68.90	22	929	2.37%
2023/07/07	2	69.90	2	70.00	70.10	0	909	0.00%
2023/07/06	3	70.90	4.1	70.80	70.70	-1.1	907	-0.12%
2023/07/05	5.1	71.00	0	0.00	70.80	5.1	910	0.56%
2023/07/03	2.1	70.72	0	0.00	70.50	2.1	898	0.23%
2023/06/30	1	71.80	5	71.80	71.90	-4	884	-0.45%
2023/06/29	0	0.00	0	71.20	70.80	0	873	-0.01%
2023/06/28	5	70.60	0	70.50	70.60	5	876	0.57%
2023/06/27	0	0.00	4	70.93	70.50	-4	875	-0.46%
2023/06/26	0	0.00	1	71.20	71.10	-1	864	-0.12%
2023/06/21	10	72.00	0	0.00	72.00	10	865	1.16%
2023/06/20	0	0.00	1	71.40	71.40	-1	864	-0.12%
2023/06/19	1.1	72.40	0	0.00	71.70	1.1	864	0.13%
2023/06/16	2	72.90	1	74.50	72.70	1	853	0.12%
2023/06/15	8	74.50	2	74.80	74.40	6	826	0.73%
2023/06/14	6	75.32	2	74.45	74.80	4	794	0.51%
2023/06/13	2	72.74	9.3	72.90	72.90	-7.2	746	-0.97%
2023/06/12	0	0.00	3	72.10	72.00	-3	729	-0.41%
2023/06/09	6	73.52	3	73.27	73.50	3	714	0.42%
2023/06/07	0	0.00	50	71.00	72.20	-50	719	-6.95%
2023/06/06	0	0.00	31	71.40	71.20	-31	730	-4.25%
2023/06/05	0	0.00	17	72.64	72.30	-17	786	-2.16%
2023/06/02	2	72.50	0.6	72.04	72.30	1.4	796	0.18%
2023/06/01	3	71.97	2	72.00	72.00	1	804	0.12%
2023/05/31	1	72.30	36	72.14	72.20	-35	813	-4.30%
2023/05/30	1	71.90	30	71.93	72.00	-29	820	-3.53%
2023/05/29	0	0.00	1	71.00	71.40	-1	831	-0.12%
2023/05/26	1	70.70	90	70.60	70.60	-89	844	-10.54%
2023/05/25	2	71.60	0	0.00	71.50	2	845	0.24%
2023/05/22	0	0.00	20	72.50	72.40	-20	882	-2.27%
2023/05/19	3	71.77	0	0.00	71.30	3	876	0.34%
2023/05/18	2	71.50	24	71.45	71.30	-22	879	-2.50%
2023/05/17	0	0.00	11	70.93	71.60	-11	885	-1.24%
2023/05/16	0	0.00	0.1	70.70	70.70	-0.1	888	-0.02%
2023/05/12	1	70.00	0	0.00	69.70	1	895	0.11%
2023/05/11	1	70.00	0	0.00	69.90	1	905	0.11%
2023/05/10	1	71.00	40	71.07	71.20	-39	915	-4.26%
2023/05/09	3	70.20	0	0.00	70.00	3	920	0.33%
2023/05/08	0	0.00	16	70.36	70.40	-16	930	-1.72%
2023/05/05	0	0.00	8	70.30	70.30	-8	959	-0.83%
2023/05/04	0	0.00	15	70.17	70.30	-15	977	-1.53%
2023/04/28	0	0.00	1	70.00	70.50	-1	1,078	-0.09%
2023/04/27	0.1	69.02	0	0.00	69.20	0.1	1,077	0.01%
2023/04/26	3	68.20	5	67.96	68.80	-2	1,079	-0.19%
2023/04/25	3	69.60	2	70.00	69.00	1	1,073	0.09%
2023/04/24	1	70.40	0	0.00	70.60	1	1,064	0.09%
2023/04/21	2	71.60	0	0.00	70.60	2	1,066	0.19%
2023/04/20	0	0.00	1	72.50	72.00	-1	1,072	-0.09%
2023/04/19	1	73.40	3	73.87	73.40	-2	1,078	-0.19%
2023/04/18	1.1	74.15	0	0.00	73.30	1.1	1,094	0.10%
2023/04/17	13.1	73.94	7	73.84	73.70	6.1	1,137	0.54%
2023/04/14	7	74.24	0	0.00	74.10	7	1,190	0.59%
2023/04/13	1.5	72.93	0	0.00	72.60	1.5	1,217	0.12%
2023/04/12	1.5	72.93	2	72.80	73.20	-0.5	1,243	-0.04%
2023/04/11	0.1	73.00	0.5	73.00	72.80	-0.4	1,280	-0.03%
2023/04/10	4	72.90	2	72.80	73.00	2	1,290	0.15%
2023/04/06	0	72.10	0	0.00	71.90	0	1,280	0.00%
2023/03/29	6	72.30	0	0.00	72.30	6	1,300	0.46%
2023/03/28	2	71.25	0	0.00	71.20	2	1,316	0.15%
2023/03/27	3	72.43	11	72.45	72.20	-8	1,320	-0.61%
2023/03/24	11	73.53	0	0.00	73.00	11	1,350	0.81%
2023/03/22	5	72.04	0.3	72.00	72.20	4.7	1,364	0.34%
2023/03/21	1	71.60	0	0.00	71.10	1	1,405	0.07%
2023/03/16	3	70.30	5	70.36	70.30	-2	1,477	-0.14%
2023/03/14	3	71.80	1	72.00	72.00	2	1,486	0.13%
2023/03/13	0	0.00	37.6	71.77	72.80	-37.6	1,495	-2.51%
2023/03/10	9	74.03	0	0.00	73.20	9	1,505	0.60%
2023/03/09	3.6	74.90	1	75.00	74.00	2.6	1,507	0.17%
2023/03/08	32	75.58	4	75.90	75.40	28	1,513	1.85%
2023/03/07	35	73.23	0	0.00	73.50	35	1,513	2.31%
2023/03/06	4.5	72.01	0	0.00	72.80	4.5	1,524	0.30%
2023/02/22	1	72.60	0	0.00	72.50	1	1,573	0.06%
2023/02/21	0	0.00	1	74.40	73.70	-1	1,575	-0.06%
2023/02/20	15	72.83	0	0.00	73.50	15	1,573	0.95%
2023/02/17	14	72.78	2.6	72.96	72.60	11.4	1,605	0.71%
2023/02/16	22	72.75	0	0.00	72.60	22	1,670	1.32%
2023/02/14	5	71.70	0	0.00	71.60	5	1,841	0.27%
2023/02/13	0.2	72.00	0	0.00	71.90	0.2	1,864	0.01%
2023/02/09	1	73.70	1	73.00	72.90	0	1,908	0.00%
2023/02/07	5	72.30	2	72.80	72.40	3	1,897	0.16%
2023/02/06	1	73.70	1	73.60	73.10	0	1,892	0.00%
2023/02/03	1	74.30	0	0.00	73.70	1	1,917	0.05%
2023/02/02	1	73.00	21.4	73.37	73.40	-20.4	1,902	-1.07%
2023/02/01	0	0.00	15	73.10	73.00	-15	1,924	-0.78%
2023/01/31	0	0.00	5	72.30	72.00	-5	1,916	-0.26%
2023/01/30	1	71.00	6	72.27	71.60	-5	1,917	-0.26%
2023/01/17	1	67.90	0	0.00	68.30	1	1,910	0.05%
2023/01/16	0	0.00	2	68.25	68.40	-2	1,944	-0.10%
2023/01/13	1	68.40	0	0.00	68.30	1	2,011	0.05%
2023/01/12	5	67.90	0.3	68.02	67.50	4.7	2,078	0.23%
2023/01/11	0	0.00	1	68.10	68.10	-1	2,129	-0.05%
2023/01/10	4	67.80	0	0.00	67.80	4	2,175	0.19%
2023/01/09	1	67.60	6	67.52	67.60	-5	2,221	-0.23%
2023/01/06	0.3	66.70	0	0.00	67.00	0.3	2,226	0.01%
2023/01/05	8	67.11	1	66.40	66.30	7	2,256	0.31%
2023/01/04	19	67.10	0	0.00	65.70	19	2,250	0.84%
2022/12/30	2	67.90	0	0.00	67.00	2	2,274	0.09%
2022/12/29	16.5	66.84	15	66.72	66.80	1.5	2,311	0.06%
2022/12/28	0.3	69.40	0	0.00	69.10	0.3	2,325	0.01%
2022/12/27	1	71.00	0	0.00	70.60	1	2,379	0.04%
2022/12/23	0	70.60	0	0.00	70.40	0	2,535	0.00%
2022/12/22	0.4	70.30	2	69.80	70.80	-1.6	2,615	-0.06%
2022/12/20	1.3	72.43	8	71.79	70.50	-6.7	2,824	-0.24%
2022/12/16	2.5	74.34	2.2	73.88	73.40	0.3	2,918	0.01%
2022/12/15	2	76.30	3	76.40	76.10	-1	2,919	-0.03%
2022/12/14	5	76.46	1	76.20	76.30	4	2,938	0.14%
2022/12/13	3	76.77	1	76.40	76.20	2	2,997	0.07%
2022/12/12	8	76.49	7	76.49	77.20	1	3,025	0.03%
2022/12/09	1	74.40	0	0.00	74.10	1	3,037	0.03%
2022/12/08	2	73.50	0	0.00	74.10	2	3,216	0.06%
2022/12/07	4	72.73	0	0.00	72.60	4	3,444	0.12%
2022/12/06	0	0.00	4.5	73.84	73.60	-4.5	3,546	-0.13%
2022/12/05	0	0.00	1	75.90	75.50	-1	3,605	-0.03%
2022/12/02	5	75.62	5	76.30	75.80	0	3,686	0.00%
2022/12/01	22	75.16	4	75.20	75.00	18	3,694	0.49%
2022/11/30	1	75.00	1	74.70	75.00	0	3,685	0.00%
2022/11/29	2	75.45	0	0.00	75.30	2	3,713	0.05%
2022/11/28	1.5	73.53	0	0.00	73.40	1.5	3,765	0.04%
2022/11/25	1	72.80	2	72.90	72.60	-1	3,804	-0.03%
2022/11/24	1	73.00	0	0.00	72.80	1	3,860	0.03%
2022/11/18	10	72.45	15	71.99	71.70	-5	4,257	-0.12%
2022/11/16	10	71.70	10	71.50	71.50	0	4,242	0.00%
2022/11/15	2	72.00	1	71.30	72.10	1	4,247	0.02%
2022/11/14	2.7	71.61	1	71.10	73.10	1.7	4,220	0.04%
2022/11/11	10.2	72.30	11	72.01	71.50	-0.8	4,185	-0.02%
2022/11/10	2	75.75	0	0.00	74.60	2	4,083	0.05%
2022/11/09	12.3	77.74	0	0.00	77.60	12.3	4,021	0.31%
2022/11/08	3	77.40	0	0.00	76.00	3	4,008	0.07%
2022/10/28	3	74.73	1	73.50	73.50	2	4,073	0.05%
2022/10/27	5	76.30	5	76.70	77.50	0	4,062	0.00%
2022/10/26	1	75.80	0	0.00	75.70	1	4,110	0.02%
2022/10/25	10	75.52	8	75.60	75.90	2	4,158	0.05%
2022/10/24	2	75.15	2	75.15	74.80	0	4,229	0.00%
2022/10/21	1	73.40	3	73.90	74.00	-2	4,204	-0.05%
2022/10/20	0	0.00	199	71.91	72.10	-199	4,139	-4.81%	大賣/鉅額交易
2022/10/19	33	75.82	3	74.50	74.60	30	4,066	0.74%
2022/10/18	1	76.90	1	76.70	76.90	0	4,015	0.00%
2022/10/17	0.6	77.80	1	79.20	77.80	-0.4	4,016	-0.01%
2022/10/14	1.1	82.64	1	83.00	81.50	0.1	3,965	0.00%
2022/10/13	0	0.00	7	80.30	79.40	-7	3,979	-0.18%
2022/10/11	10	86.13	2	84.10	83.70	8	3,950	0.20%
2022/10/07	2	89.50	17	87.19	87.30	-15	3,930	-0.38%
2022/10/06	1	93.40	1	90.70	90.50	0	3,886	0.00%
2022/10/05	28	93.03	2.1	92.91	92.20	25.9	3,857	0.67%
2022/10/04	11	93.03	14	92.44	92.40	-3	3,826	-0.08%
2022/10/03	1	91.70	13	91.54	90.60	-12	3,793	-0.32%
2022/09/30	9	90.37	16	87.63	91.50	-7	3,754	-0.19%
2022/09/29	14.2	91.59	4	91.58	91.20	10.2	3,650	0.28%
2022/09/28	14	93.36	12	90.28	90.20	2	3,571	0.06%
2022/09/27	13	90.55	33	92.21	93.50	-20	3,465	-0.58%
2022/09/26	1	89.40	2	89.80	88.20	-1	3,349	-0.03%
2022/09/23	6	93.17	7	91.46	91.50	-1	3,295	-0.03%
2022/09/22	30.1	93.58	1	94.00	94.00	29.1	3,260	0.89%
2022/09/21	4	93.10	5	93.18	92.70	-1	3,239	-0.03%
2022/09/20	28	94.63	12	94.99	93.70	16	3,213	0.50%
2022/09/19	2	92.85	1	93.30	92.90	1	3,153	0.03%
2022/09/16	8.3	94.24	7	93.26	92.50	1.3	3,086	0.04%
2022/09/15	11	95.73	18.1	94.51	93.80	-7.1	3,022	-0.23%
2022/09/14	31	95.66	15.3	95.47	95.00	15.7	2,843	0.55%
2022/09/13	721.4	91.73	9	91.64	92.10	712.4	2,618	27.21%	大買/鉅額交易
2022/09/12	5	90.12	4	90.13	90.30	1	2,510	0.04%
2022/09/08	14	88.75	6	89.07	89.50	8	2,434	0.33%
2022/09/07	2.2	84.59	0	0.00	85.60	2.2	2,340	0.09%
2022/09/06	0	0.00	1	84.60	84.40	-1	2,307	-0.04%
2022/09/05	1	86.70	1	85.20	84.10	0	2,287	0.00%
2022/09/02	5	89.49	4	88.78	87.60	1	2,233	0.05%
2022/09/01	23	88.07	247	87.83	88.10	-224	2,120	-10.56%	大賣/鉅額交易
2022/08/31	30.4	87.96	3	87.53	87.80	27.4	2,064	1.33%
2022/08/30	13	88.18	806	87.52	87.20	-793	1,991	-39.81%	大賣/鉅額交易
2022/08/29	65	86.04	20	87.93	88.00	45	1,842	2.44%
2022/08/26	0	0.00	1	86.10	86.10	-1	1,628	-0.06%
2022/08/24	0	0.00	2	78.50	77.30	-2	1,525	-0.13%
2022/08/23	2	74.80	16	74.84	76.80	-14	1,515	-0.92%
2022/08/22	2	76.23	15	77.70	75.50	-13	1,508	-0.86%
2022/08/18	4	79.20	19	77.81	79.90	-15	1,474	-1.02%
2022/08/17	14	78.00	50	77.59	77.20	-36	1,445	-2.49%
2022/08/16	89	76.87	5	77.00	77.30	84	1,434	5.86%
2022/08/15	78	76.39	0	0.00	76.60	78	1,428	5.46%
2022/08/12	54	76.62	0	0.00	76.30	54	1,423	3.79%
2022/08/09	5	78.42	1	78.60	78.50	4	1,372	0.29%
2022/08/08	7	77.01	7	76.49	77.60	0	1,358	0.00%
2022/08/05	30	80.18	3	79.57	80.20	27	1,330	2.03%
2022/08/04	28	80.67	24.5	79.94	80.00	3.5	1,320	0.27%
2022/08/03	0	0.00	10	82.00	82.20	-10	1,284	-0.78%
2022/08/02	100	81.86	11	81.83	82.00	89	1,265	7.03%
2022/08/01	19	82.03	3	81.77	80.80	16	1,202	1.33%
2022/07/29	18.5	79.07	12	79.85	81.40	6.5	1,127	0.58%
2022/07/28	0	0.00	4	74.70	74.70	-4	1,008	-0.40%
2022/07/27	5	74.90	0	0.00	75.10	5	996	0.50%
2022/07/26	0	0.00	1	74.00	73.80	-1	986	-0.10%
2022/07/25	0	0.00	25	74.06	74.80	-25	980	-2.55%
2022/07/22	0	0.00	1	75.30	74.10	-1	968	-0.10%
2022/07/21	1.4	75.67	11	75.80	74.70	-9.6	925	-1.04%
2022/07/20	1	76.64	1	76.60	76.00	0	910	0.00%
2022/07/19	1	75.30	31	75.28	74.60	-30	882	-3.40%
2022/07/18	2	74.40	16	73.68	75.20	-14	856	-1.63%
2022/07/15	2	72.30	0	0.00	73.90	2	821	0.24%
2022/07/14	0	0.00	70	69.64	70.10	-70	779	-8.98%
2022/07/13	0	0.00	10	68.70	68.00	-10	759	-1.32%
2022/07/12	1	66.00	0	0.00	68.20	1	726	0.14%
2022/07/11	0	0.00	7	63.70	66.80	-7	698	-1.00%
2022/07/05	0	60.00	0	0.00	59.10	0	682	0.00%
2022/07/01	5	60.00	0	0.00	59.90	5	693	0.72%
2022/06/30	0	0.00	1	60.70	61.20	-1	672	-0.15%
2022/06/23	3	66.17	0	0.00	66.50	3	643	0.47%
2022/06/22	16	67.53	0	0.00	67.20	16	630	2.54%
2022/06/20	2	69.50	0	0.00	69.10	2	615	0.33%
2022/06/16	2	74.00	0	0.00	73.20	2	605	0.33%
2022/06/13	0	0.00	60	74.17	73.90	-60	602	-9.96%
2022/06/10	0	0.00	50	74.80	75.80	-50	597	-8.37%
2022/06/06	0	0.00	12	74.98	74.30	-12	599	-2.00%
2022/05/31	0	0.00	0.1	75.40	75.40	-0.1	652	-0.01%
2022/05/26	0	0.00	4	73.50	72.90	-4	629	-0.64%
2022/05/23	0	0.00	71	73.28	73.20	-71	629	-11.28%
2022/05/20	1	72.20	0	0.00	73.50	1	630	0.16%
2022/05/18	0	0.00	50	71.71	71.50	-50	617	-8.10%
2022/05/16	30	69.16	11	70.21	69.10	19	599	3.17%
2022/05/09	0	0.00	1	74.20	73.50	-1	589	-0.17%
2022/05/06	0	75.20	0	0.00	75.00	0	591	0.00%
2022/04/28	0	0.00	1	74.50	75.30	-1	666	-0.15%
2022/04/27	0	0.00	3	74.47	74.20	-3	681	-0.44%
2022/04/21	8	78.50	0	0.00	78.60	8	692	1.16%
2022/04/19	0	0.00	20	76.98	77.00	-20	689	-2.90%
2022/04/14	0	0.00	50	79.22	79.30	-50	707	-7.07%
2022/04/12	1	78.20	0	0.00	76.80	1	730	0.14%
2022/04/11	0	78.80	0	0.00	78.50	0	720	0.00%
2022/04/08	1	78.00	0	0.00	78.80	1	713	0.14%
2022/04/01	12	80.58	0	0.00	81.30	12	700	1.71%
2022/03/30	0	0.00	0.1	80.00	80.40	-0.1	698	-0.01%
2022/03/29	0	79.50	0	0.00	79.90	0	694	0.00%
2022/03/25	0	0.00	0.1	78.10	78.00	-0.1	697	-0.01%
2022/03/21	0	77.60	20.9	76.31	77.50	-20.9	693	-3.01%
2022/03/18	0	0.00	1	75.10	76.20	-1	692	-0.14%
2022/03/16	0	0.00	1	75.10	75.10	-1	696	-0.14%
2022/03/14	0	0.00	1.2	76.82	76.80	-1.2	702	-0.17%
2022/03/10	3	76.70	0	0.00	76.80	3	706	0.42%
2022/03/08	0	0.00	0.2	74.20	73.00	-0.2	709	-0.03%
2022/03/03	30	80.17	0	0.00	80.20	30	668	4.49%
2022/03/01	2	80.20	0	0.00	80.50	2	690	0.29%
2022/02/25	4	79.60	0	0.00	79.30	4	703	0.57%
2022/02/23	1	80.80	0	0.00	80.80	1	709	0.14%
2022/02/22	5	80.60	1	80.40	80.80	4	715	0.56%
2022/02/21	1	81.90	0	0.00	81.80	1	714	0.14%
2022/02/17	4	82.00	0	0.00	81.90	4	722	0.55%
2022/02/15	1	81.40	0	0.00	81.40	1	741	0.13%
2022/02/14	1	81.10	0.1	81.50	81.40	0.9	751	0.12%
2022/02/11	1	82.50	0	0.00	82.30	1	764	0.13%
2022/01/26	34	81.91	10	82.37	82.40	24	778	3.08%
2022/01/24	2	81.65	11	82.00	83.20	-9	796	-1.13%
2022/01/21	21	85.10	0.1	85.10	83.80	20.9	773	2.71%
2022/01/20	0.2	86.00	2	86.75	85.90	-1.8	750	-0.24%
2022/01/19	0.2	87.20	0	0.00	86.60	0.2	744	0.03%
2022/01/18	0.3	88.38	0	0.00	87.50	0.3	766	0.04%
2022/01/14	1	86.90	21	86.40	87.30	-20	754	-2.65%
2022/01/12	0.1	88.40	6	88.50	88.00	-6	749	-0.79%
2022/01/11	2	88.40	0	0.00	88.50	2	748	0.27%
2022/01/07	16	90.33	0	0.00	90.00	16	729	2.19%
2022/01/06	15.2	91.83	0	0.00	91.50	15.2	725	2.10%
2022/01/05	1	91.70	2	91.85	91.50	-1	697	-0.14%
2022/01/04	0	0.00	2	90.90	90.80	-2	693	-0.29%
2021/12/30	1	90.50	0	0.00	91.30	1	690	0.14%
2021/12/29	1	90.50	0	0.00	90.60	1	691	0.14%
2021/12/28	1	90.50	0	0.00	91.00	1	695	0.14%
2021/12/22	1	91.00	0	0.00	91.00	1	727	0.14%
2021/12/20	2	89.85	0	0.00	89.90	2	727	0.27%
2021/12/15	0	0.00	1	90.30	90.20	-1	728	-0.14%
2021/12/14	70	90.40	0	0.00	90.20	70	729	9.59%
2021/12/09	1	91.30	0	0.00	90.50	1	720	0.14%
2021/12/07	2	90.20	0	0.00	90.90	2	750	0.27%
2021/12/06	2	90.40	0	0.00	90.50	2	750	0.27%
2021/12/03	1	90.50	0	0.00	91.10	1	760	0.13%
2021/11/29	0.2	89.80	0	0.00	90.00	0.2	769	0.02%
2021/11/25	0	0.00	3	91.60	91.40	-3	758	-0.40%
2021/11/23	2	93.35	7	93.17	93.30	-5	737	-0.68%
2021/11/22	0	0.00	7	94.73	94.90	-7	734	-0.95%
2021/11/19	2	94.10	0	0.00	94.00	2	732	0.27%
2021/11/18	1	94.50	3	93.70	94.00	-2	729	-0.27%
2021/11/17	0	0.00	1	94.00	94.50	-1	729	-0.14%
2021/11/15	1	94.80	255	94.00	94.10	-254	735	-34.53%	大賣/鉅額交易
2021/11/11	0	0.00	3.1	94.99	95.00	-3.1	735	-0.43%
2021/11/10	2	94.00	1	93.50	94.30	1	731	0.14%
2021/11/05	1	97.80	0	0.00	97.60	1	737	0.14%
2021/11/04	0	0.00	6	97.48	98.40	-6	774	-0.77%
2021/11/03	0	0.00	1	96.80	96.70	-1	758	-0.13%
2021/11/02	6	96.93	0	0.00	96.70	6	751	0.80%
2021/11/01	1	95.00	5	94.76	95.30	-4	739	-0.54%
2021/10/28	0	0.00	1	94.30	94.30	-1	739	-0.14%
2021/10/27	1	94.40	0	0.00	94.30	1	745	0.13%
2021/10/26	8.1	93.58	10	94.31	94.70	-1.9	744	-0.26%
2021/10/21	1	92.60	0	0.00	91.20	1	765	0.13%
2021/10/20	1	91.80	0	0.00	91.80	1	775	0.13%
2021/10/14	1	89.50	0	0.00	90.00	1	886	0.11%
2021/10/05	0	0.00	2	85.50	89.10	-2	1,003	-0.20%
2021/10/04	1	86.90	0	0.00	86.90	1	1,020	0.10%
2021/10/01	1	89.30	0	0.00	88.50	1	1,041	0.10%
2021/09/30	1	88.50	3	89.87	91.00	-2	1,068	-0.19%
2021/09/29	3	89.33	2	90.75	89.10	1	1,067	0.09%
2021/09/28	0	0.00	80	92.31	91.80	-80	1,064	-7.52%
2021/09/27	0	0.00	125	93.16	93.70	-125	1,069	-11.69%	大賣/鉅額交易
2021/09/22	3	93.67	0	0.00	93.20	3	1,164	0.26%
2021/09/17	3	96.50	0	0.00	96.30	3	1,221	0.25%
2021/09/14	0	0.00	2	96.80	96.50	-2	1,578	-0.13%
2021/09/10	1	97.30	0	0.00	96.10	1	1,640	0.06%
2021/09/09	0	0.00	80	91.56	92.10	-80	1,621	-4.93%
2021/09/08	1	94.00	0	0.00	92.00	1	1,622	0.06%
2021/09/07	6	94.97	0	0.00	94.90	6	1,618	0.37%
2021/09/02	2	95.00	0	0.00	96.00	2	1,750	0.11%
2021/09/01	1	95.70	0	0.00	95.90	1	1,753	0.06%
2021/08/31	3	94.67	0	0.00	95.80	3	1,755	0.17%
2021/08/30	1	95.00	0	0.00	94.90	1	1,756	0.06%
2021/08/26	0.2	95.30	0	0.00	94.60	0.2	1,764	0.01%
2021/08/25	1	95.00	0.4	95.97	96.80	0.6	1,766	0.03%
2021/08/24	1	93.80	0	94.40	93.80	1	1,760	0.06%
2021/08/23	0	0.00	5	93.74	95.00	-5	1,775	-0.28%
2021/08/18	0	0.00	0.1	92.10	94.50	-0.1	1,785	0.00%
2021/08/17	1	91.90	1	92.70	92.10	0	1,798	0.00%
2021/08/16	3.2	94.50	0	0.00	92.50	3.2	1,795	0.18%
2021/08/13	2	95.00	0	0.00	95.50	2	1,795	0.11%
2021/08/11	2	94.00	0.1	96.50	94.00	2	1,801	0.11%
2021/08/10	0.3	95.00	0.1	95.90	94.50	0.2	1,809	0.01%
2021/08/09	0.3	97.53	0.3	97.73	97.00	0	1,807	0.00%
2021/08/06	0.5	100.10	0	0.00	99.00	0.5	1,833	0.03%
2021/08/05	0	0.00	1	98.50	99.60	-1	1,875	-0.05%
2021/08/03	4	98.25	0	0.00	97.70	4	1,976	0.20%
2021/07/30	3	98.13	1.1	98.63	97.30	1.9	2,001	0.09%
2021/07/28	1	96.70	0.1	98.50	97.10	0.9	2,014	0.04%
2021/07/27	0	0.00	3.1	99.92	98.60	-3.1	2,051	-0.15%
2021/07/26	0	0.00	6	101.50	100.50	-6	2,064	-0.29%
2021/07/23	1	103.00	5	101.50	101.00	-4	2,068	-0.19%
2021/07/22	0.1	103.50	0	0.00	102.00	0.1	2,081	0.00%
2021/07/21	1	105.00	0	104.50	103.50	1	2,089	0.05%
2021/07/20	10	100.50	0	0.00	100.00	10	2,023	0.49%
2021/07/16	3	102.50	3	101.50	101.50	0	2,104	0.00%
2021/07/14	0	0.00	0.1	102.00	101.00	-0.1	2,157	0.00%
2021/07/13	0.2	104.00	3	104.17	103.50	-2.8	2,182	-0.13%
2021/07/12	1.4	105.71	1	103.50	103.50	0.4	2,171	0.02%
2021/07/08	0	0.00	1	110.50	110.50	-1	2,157	-0.05%
2021/07/07	0	0.00	21.1	110.04	110.50	-21.1	2,157	-0.98%
2021/07/06	2	108.00	0	0.00	107.50	2	2,191	0.09%
2021/07/05	21	108.48	1	108.00	108.50	20	2,221	0.90%
2021/07/01	0	0.00	30	106.00	105.00	-30	2,250	-1.33%
2021/06/30	12.1	107.62	8.1	108.30	107.50	4	2,271	0.18%
2021/06/29	8	110.63	2	112.25	111.00	6	2,284	0.26%
2021/06/28	24.1	112.87	59	112.14	114.00	-34.9	2,256	-1.55%
2021/06/25	5.1	112.62	7	113.00	112.00	-1.9	2,233	-0.09%
2021/06/24	58.1	111.10	11	109.68	110.00	47.1	2,135	2.20%
2021/06/23	3.1	107.62	3	106.50	109.00	0.1	2,046	0.00%
2021/06/22	8	102.56	7	101.50	100.50	1	1,992	0.05%
2021/06/21	2	100.27	1.1	99.75	100.50	0.9	2,005	0.05%
2021/06/18	0	0.00	0.5	98.00	98.90	-0.5	2,029	-0.02%
2021/06/17	0	0.00	1	96.60	97.00	-1	2,087	-0.05%
2021/06/16	0	0.00	1	96.60	97.00	-1	2,100	-0.05%
2021/06/15	2	96.20	0	0.00	96.80	2	2,124	0.09%
2021/06/11	2	98.00	0	0.00	98.20	2	2,107	0.09%
2021/06/10	0	0.00	4	97.28	99.10	-4	2,063	-0.19%
2021/06/09	1	94.00	0	0.00	94.00	1	1,993	0.05%
2021/06/08	0	0.00	2	95.70	94.90	-2	1,996	-0.10%
2021/06/04	0	0.00	0	95.00	94.90	0	2,058	0.00%
2021/06/01	0.2	94.70	1	94.60	94.70	-0.8	2,151	-0.04%
2021/05/31	1.1	94.91	2	94.80	93.90	-0.9	2,165	-0.04%
2021/05/28	0	0.00	1	93.40	92.60	-1	2,174	-0.05%
2021/05/27	1	92.50	0	0.00	92.00	1	2,208	0.05%
2021/05/26	4	91.33	0	0.00	91.10	4	2,234	0.18%
2021/05/25	2	92.75	1	95.20	92.50	1	2,245	0.04%
2021/05/21	1	90.50	0.1	90.10	91.60	0.9	2,271	0.04%
2021/05/19	1	85.40	1	87.90	87.50	0	2,370	0.00%
2021/05/18	6	85.38	3	86.70	88.10	3	2,389	0.13%
2021/05/14	0	0.00	1	90.40	87.00	-1	2,456	-0.04%
2021/05/13	61	88.98	0	0.00	88.00	61	2,511	2.43%
2021/05/12	2	88.20	1	92.40	89.00	1	2,567	0.04%
2021/05/11	22	96.06	0	0.00	93.30	22	2,528	0.87%
2021/05/10	1.2	101.60	0	0.00	99.30	1.2	2,521	0.05%
2021/05/07	1.1	98.90	0	0.00	100.50	1.1	2,587	0.04%
2021/05/06	0.2	97.40	0	0.00	97.30	0.2	2,692	0.01%
2021/05/05	2	99.00	0	0.00	96.60	2	2,989	0.07%
2021/05/04	2	98.05	116.6	98.84	97.60	-114.6	3,064	-3.74%	大賣/鉅額交易
2021/04/29	1	103.00	11	102.50	103.50	-10	3,042	-0.33%
2021/04/28	1	103.00	5	103.30	102.50	-4	3,081	-0.13%
2021/04/27	2	103.51	1	103.50	103.50	1	3,126	0.03%
2021/04/26	1.3	103.50	1.2	104.00	104.00	0.1	3,145	0.00%
2021/04/23	181	104.00	4	103.63	104.00	177	3,172	5.58%	大買/鉅額交易
2021/04/22	4.1	105.06	23	105.83	105.00	-18.9	3,236	-0.58%
2021/04/21	1	108.00	0	0.00	108.50	1	3,363	0.03%
2021/04/20	0	0.00	1	107.50	110.50	-1	3,374	-0.03%
2021/04/19	0	0.00	1	110.00	109.00	-1	3,434	-0.03%
2021/04/14	21.1	111.05	2	110.75	112.50	19.1	3,689	0.52%
2021/04/13	24.1	111.25	1	112.50	112.50	23.1	3,914	0.59%
2021/04/12	6	114.42	4	115.88	111.00	2	4,282	0.05%
2021/04/09	1	116.50	1.1	116.95	117.00	-0.1	4,324	0.00%
2021/04/08	2	116.25	1	116.50	116.00	1	4,300	0.02%
2021/04/07	1.1	116.32	11.4	116.30	117.00	-10.3	4,282	-0.24%
2021/04/06	2.2	116.95	1.2	117.43	116.50	1	4,293	0.02%
2021/04/01	0	0.00	1	117.50	114.00	-1	4,281	-0.02%
2021/03/31	1	115.50	1	114.50	116.00	0	4,257	0.00%
2021/03/30	10	115.00	0	0.00	115.00	10	4,288	0.23%
2021/03/29	2	113.50	3	113.67	114.50	-1	4,268	-0.02%
2021/03/26	1	110.50	2.1	112.46	112.50	-1.1	4,265	-0.03%
2021/03/25	2	115.00	5	114.50	110.50	-3	4,334	-0.07%
2021/03/24	1	115.00	0	0.00	114.00	1	4,344	0.02%
2021/03/23	8	112.88	5.2	112.42	114.00	2.8	4,355	0.06%
2021/03/22	2.1	110.33	1.5	109.33	112.50	0.6	4,360	0.01%
2021/03/19	0	0.00	1	107.50	107.00	-1	4,401	-0.02%
2021/03/18	3	108.33	2	108.00	108.50	1	4,423	0.02%
2021/03/17	5	110.30	1	109.50	109.50	4	4,611	0.09%
2021/03/15	1	109.00	0	0.00	109.00	1	4,721	0.02%
2021/03/12	0	0.00	1	109.00	109.50	-1	4,765	-0.02%
2021/03/11	1.5	107.67	1	108.50	108.00	0.5	4,908	0.01%
2021/03/10	10	109.10	7	107.57	107.50	3	5,168	0.06%
2021/03/09	6	105.08	10.6	106.75	107.50	-4.6	5,211	-0.09%
2021/03/08	6.4	111.27	6	110.83	109.00	0.4	5,196	0.01%
2021/03/05	7	112.50	6.2	112.51	113.00	0.8	5,167	0.02%
2021/03/04	3	112.50	3	113.00	113.50	0	5,167	0.00%
2021/03/03	8	112.75	7.1	112.81	114.50	0.9	5,170	0.02%
2021/03/02	22	114.05	0	0.00	113.00	22	5,188	0.42%
2021/02/26	1	115.50	8	114.56	116.00	-7	5,239	-0.13%
2021/02/25	9	116.06	0	0.00	115.00	9	5,236	0.17%
2021/02/24	2	115.00	3.4	115.26	115.00	-1.4	5,220	-0.03%
2021/02/23	2	115.75	0	0.00	115.50	2	5,201	0.04%
2021/02/22	4	116.25	2	117.00	117.50	2	5,183	0.04%
2021/02/19	109.7	116.04	6	116.50	116.00	103.7	5,128	2.02%	大買/鉅額交易
2021/02/18	11	119.41	1	119.50	118.50	10	5,090	0.20%
2021/02/17	0	0.00	3.2	119.74	120.00	-3.2	5,073	-0.06%
2021/02/05	47	119.10	2	122.00	119.00	45	5,091	0.88%
2021/02/04	31	118.94	14	121.68	120.00	17	5,029	0.34%
2021/02/03	4	121.75	10	121.00	118.50	-6	4,958	-0.12%
2021/02/02	1	116.50	0	0.00	116.00	1	4,894	0.02%
2021/02/01	21	112.60	2	114.25	113.50	19	4,912	0.39%
2021/01/29	5	117.70	2	116.00	115.00	3	4,878	0.06%
2021/01/28	4	121.25	6	121.67	119.50	-2	4,799	-0.04%
2021/01/27	32.2	127.03	35.2	125.89	125.00	-3	4,685	-0.06%
2021/01/26	1	120.50	6	120.17	119.00	-5	4,379	-0.11%
2021/01/25	1	117.50	0	0.00	117.50	1	4,311	0.02%
2021/01/22	4	118.13	2	118.75	119.00	2	4,302	0.05%
2021/01/21	4.2	119.86	5	118.00	119.00	-0.8	4,282	-0.02%
2021/01/20	1.2	116.83	8.1	116.13	115.00	-6.9	4,245	-0.16%
2021/01/19	2	120.25	0	0.00	118.50	2	4,208	0.05%
2021/01/18	8	118.94	1	119.00	119.50	7	4,185	0.17%
2021/01/15	5	122.80	4	121.38	120.50	1	4,171	0.02%
2021/01/14	31	123.19	191	124.63	125.00	-160	4,089	-3.91%	大賣/鉅額交易
2021/01/13	1	120.50	15	121.97	120.50	-14	3,908	-0.36%
2021/01/12	7	119.86	7	120.36	119.00	0	3,862	0.00%
2021/01/11	1.1	119.66	2	120.00	120.00	-0.9	3,791	-0.02%
2021/01/08	11	121.32	98	122.04	121.00	-87	3,750	-2.32%
2021/01/07	12	120.96	2.1	120.31	120.50	9.9	3,609	0.27%
2021/01/06	9.1	121.08	10	121.00	118.50	-0.9	3,523	-0.03%
2021/01/05	14	121.11	51	120.27	120.50	-37	3,289	-1.12%
2021/01/04	4	110.13	2	114.00	114.50	2	2,900	0.07%
2020/12/31	1	105.00	1	105.00	104.50	0	2,794	0.00%
2020/12/30	0	0.00	2	104.25	104.50	-2	2,784	-0.07%
2020/12/29	4	106.50	3	107.00	104.00	1	2,777	0.04%
2020/12/28	1.1	106.47	0.1	106.00	107.00	1	2,734	0.04%
2020/12/25	1	103.50	4	103.50	103.50	-3	2,715	-0.11%
2020/12/24	1	106.50	6	105.00	104.50	-5	2,706	-0.18%
2020/12/23	1	102.50	1	103.00	103.00	0	2,686	0.00%
2020/12/22	0	0.00	11	104.50	103.50	-11	2,723	-0.40%
2020/12/21	16	105.41	426	104.11	104.50	-410	2,752	-14.90%	大賣/鉅額交易
2020/12/18	22	108.23	0	0.00	108.50	22	2,659	0.83%
2020/12/17	1	106.50	0	0.00	108.50	1	2,598	0.04%
2020/12/16	0	0.00	1	108.00	108.50	-1	2,559	-0.04%
2020/12/15	3	109.00	26	109.44	105.00	-23	2,504	-0.92%
2020/12/14	10	113.45	4	112.88	112.50	6	2,395	0.25%
2020/12/11	7	114.79	8.1	114.88	114.50	-1.1	2,366	-0.05%
2020/12/10	1	108.50	7.2	109.10	108.50	-6.2	2,163	-0.28%
2020/12/09	3	110.17	1	110.00	109.00	2	2,122	0.09%
2020/12/08	2.2	109.20	5	108.80	108.00	-2.9	2,057	-0.14%
2020/12/07	14.1	110.96	9.1	109.73	110.50	5	2,045	0.24%
2020/12/04	18.1	106.79	27	108.21	109.50	-8.9	1,908	-0.47%
2020/12/03	0	0.00	13	100.07	101.50	-13	1,624	-0.80%
2020/12/02	3	98.57	7	98.33	97.60	-4	1,551	-0.26%
2020/12/01	2	97.65	0	0.00	96.90	2	1,552	0.13%
2020/11/30	2	98.80	3	97.83	98.20	-1	1,571	-0.06%
2020/11/27	10	99.00	0	0.00	98.60	10	1,611	0.62%
2020/11/26	1	97.80	5	99.46	99.90	-4	1,663	-0.24%
2020/11/25	9	101.29	5	102.04	99.20	4	1,652	0.24%
2020/11/23	1	96.60	0	0.00	96.50	1	1,683	0.06%
2020/11/20	1	96.10	1	96.70	96.50	0	1,718	0.00%
2020/11/19	4	96.33	5	95.88	96.00	-1	1,718	-0.06%
2020/11/18	1	96.50	0	0.00	96.10	1	1,713	0.06%
2020/11/17	0	0.00	1	95.90	95.70	-1	1,720	-0.06%
2020/11/13	2	96.85	0	0.00	95.50	2	1,728	0.12%
2020/11/12	51	94.75	1	94.60	94.60	50	1,683	2.97%
2020/11/11	56	94.43	0	0.00	94.70	56	1,694	3.31%
2020/11/10	0	0.00	2	94.00	93.60	-2	1,723	-0.12%
2020/11/09	2	92.85	1	95.00	92.40	1	1,696	0.06%
2020/11/03	3	89.00	3	88.90	88.90	0	1,663	0.00%
2020/11/02	1	87.10	1	87.00	87.00	0	1,677	0.00%
2020/10/30	0	0.00	4	88.90	88.00	-4	1,674	-0.24%
2020/10/29	0	0.00	174	88.14	88.50	-174	1,678	-10.37%	大賣/鉅額交易
2020/10/28	3	89.27	0	0.00	89.20	3	1,676	0.18%
2020/10/27	3	90.00	420	90.10	90.10	-417	1,704	-24.46%	大賣/鉅額交易
2020/10/26	4.1	91.37	2	91.30	91.10	2.1	1,682	0.12%
2020/10/23	2	91.05	25	91.68	92.70	-23	1,684	-1.37%
2020/10/22	6	91.05	8	90.85	90.50	-2	1,680	-0.12%
2020/10/21	6	91.62	2	91.55	91.60	4	1,695	0.24%
2020/10/20	1	92.00	1	91.90	92.00	0	1,693	0.00%
2020/10/19	2	92.65	0	0.00	92.60	2	1,707	0.12%
2020/10/16	0	0.00	1	94.30	94.10	-1	1,698	-0.06%
2020/10/15	0	0.00	3	93.30	93.00	-3	1,700	-0.18%
2020/10/14	3	93.00	3	93.00	92.90	0	1,699	0.00%
2020/10/13	5	92.64	2	95.20	93.00	3	1,688	0.18%
2020/10/12	1	95.00	0	0.00	95.70	1	1,672	0.06%
2020/10/08	0	0.00	0.1	97.00	96.40	-0.1	1,681	0.00%
2020/10/07	0	0.00	2.2	97.05	96.40	-2.2	1,704	-0.13%
2020/09/30	0	0.00	1	94.70	94.70	-1	1,785	-0.06%
2020/09/29	1.2	93.50	1	93.90	93.60	0.2	1,807	0.01%
2020/09/28	1	91.00	0	0.00	91.00	1	1,883	0.05%
2020/09/25	13	91.33	0	0.00	89.70	13	1,890	0.69%
2020/09/24	20	95.56	0	0.00	93.20	20	1,871	1.07%
2020/09/22	0	0.00	1	100.50	100.50	-1	1,853	-0.05%
2020/09/21	0.1	101.00	1	103.00	101.00	-0.9	1,863	-0.05%
2020/09/18	1	100.00	0	0.00	100.50	1	1,878	0.05%
2020/09/17	0.1	100.00	0	0.00	99.80	0.1	1,892	0.01%
2020/09/16	26	100.00	0	0.00	100.00	26	1,896	1.37%
2020/09/15	0	0.00	1	100.50	99.90	-1	1,910	-0.05%
2020/09/11	4	98.85	0	0.00	98.80	4	1,964	0.20%
2020/09/10	0	0.00	1	98.30	97.70	-1	1,971	-0.05%
2020/09/09	20	99.94	0	0.00	100.00	20	1,995	1.00%
2020/09/07	0	0.00	3	101.67	101.50	-3	2,247	-0.13%
2020/09/04	1	101.50	3	102.50	103.00	-2	2,381	-0.08%
2020/09/03	296	104.12	0	0.00	105.50	296	2,422	12.22%	大買/鉅額交易
2020/09/02	6	105.42	16	105.50	105.00	-10	2,564	-0.39%
2020/09/01	1	107.50	5	107.50	107.00	-4	2,544	-0.16%
2020/08/31	15.1	104.86	0	0.00	104.50	15.1	2,495	0.61%
2020/08/28	397	106.17	18	105.39	104.50	379	2,530	14.98%	大買/鉅額交易
2020/08/27	48	102.08	0	0.00	102.50	48	2,466	1.95%
2020/08/26	5	102.50	3	100.67	102.00	2	2,445	0.08%
2020/08/25	17	98.22	0	0.00	98.00	17	2,421	0.70%
2020/08/24	21	97.88	0	0.00	98.40	21	2,456	0.85%
2020/08/21	1	98.50	1	98.90	98.70	0	2,471	0.00%
2020/08/20	1	94.00	0	0.00	94.20	1	2,468	0.04%
2020/08/18	260	100.74	0	0.00	99.50	260	2,456	10.58%	大買/鉅額交易
2020/08/14	2	100.40	4	99.80	99.90	-2	2,471	-0.08%
2020/08/13	13	97.38	3	96.90	96.60	10	2,480	0.40%
2020/08/12	5	97.10	11	97.30	97.20	-6	2,494	-0.24%
2020/08/11	0	0.00	1	96.80	97.80	-1	2,510	-0.04%
2020/08/07	10	97.99	2	97.90	97.90	8	2,535	0.32%
2020/08/06	0	0.00	3	98.90	98.30	-3	2,557	-0.12%
2020/08/05	11	96.47	3	96.47	97.40	8	2,623	0.30%
2020/08/04	1	97.00	1	96.90	96.70	0	2,647	0.00%
2020/08/03	3	94.17	0	0.00	93.70	3	2,645	0.11%
2020/07/31	1	93.50	71	93.84	95.40	-70	2,679	-2.61%
2020/07/29	9	95.31	0	0.00	95.30	9	2,732	0.33%
2020/07/28	1	95.60	4	96.20	95.20	-3	2,772	-0.11%
2020/07/27	3	98.37	152	97.78	96.90	-149	2,876	-5.18%	大賣/鉅額交易
2020/07/24	5	102.00	4	101.13	100.50	1	2,857	0.03%
2020/07/23	1	103.50	1	103.50	102.00	0	2,884	0.00%
2020/07/22	1	103.00	0	0.00	102.00	1	2,876	0.03%
2020/07/21	3	102.67	3	103.17	103.50	0	2,872	0.00%
2020/07/20	11	100.30	0	0.00	100.50	11	2,884	0.38%
2020/07/15	8	101.75	5	100.50	101.00	3	2,936	0.10%
2020/07/14	9	100.00	1	100.00	100.00	8	2,985	0.27%
2020/07/13	0	0.00	1	101.50	103.00	-1	3,030	-0.03%
2020/07/10	1	100.50	6	101.17	100.00	-5	3,128	-0.16%
2020/07/09	1	105.00	4	107.38	103.00	-3	3,146	-0.10%
2020/07/08	10	106.70	1	106.00	105.50	9	3,137	0.29%
2020/07/07	22	107.80	4	108.38	107.00	18	3,122	0.58%
2020/07/03	2	105.50	0	0.00	105.00	2	3,141	0.06%
2020/07/02	1	104.50	2	105.00	104.50	-1	3,169	-0.03%
2020/06/30	0	0.00	1	101.00	101.00	-1	3,181	-0.03%
2020/06/29	2	100.50	0	0.00	100.00	2	3,205	0.06%
2020/06/24	1	104.50	0	0.00	106.00	1	3,235	0.03%
2020/06/23	1	106.00	54	105.24	105.00	-53	3,392	-1.56%
2020/06/22	2	104.75	3	104.83	106.00	-1	3,556	-0.03%
2020/06/19	12	109.25	16	107.88	106.00	-4	3,648	-0.11%
2020/06/17	0	0.00	7	107.07	107.50	-7	3,793	-0.18%
2020/06/16	1	107.00	26	108.06	107.00	-25	3,837	-0.65%
2020/06/15	39	111.29	49	108.46	106.00	-10	3,829	-0.26%
2020/06/12	48	107.28	52	101.53	110.00	-4	3,716	-0.11%
2020/06/11	75	105.15	50	104.69	103.50	25	3,607	0.69%
2020/06/10	3	103.17	15.1	101.71	101.50	-12.1	3,493	-0.35%
2020/06/09	124	104.01	14	103.07	102.50	110	3,501	3.14%	大買/鉅額交易
2020/06/08	2	97.75	1	99.50	97.20	1	3,380	0.03%
2020/06/05	0	99.40	1	99.30	99.40	-1	3,363	-0.03%
2020/06/04	2	99.73	2	99.70	100.00	0	3,388	0.00%
2020/06/03	11	97.72	4	97.58	98.00	7	3,374	0.21%
2020/06/01	1	93.80	3	93.70	94.30	-2	3,350	-0.06%
2020/05/29	45	93.02	2	93.10	92.70	43	3,381	1.27%
2020/05/28	31	94.65	1	95.50	94.70	30	3,352	0.89%
2020/05/27	2	95.65	0	0.00	95.00	2	3,353	0.06%
2020/05/26	15	96.45	2	96.55	95.80	13	3,374	0.39%
2020/05/25	1	95.00	3	94.93	95.00	-2	3,377	-0.06%
2020/05/21	1	98.60	0	0.00	98.90	1	3,388	0.03%
2020/05/20	2	96.15	2	96.80	98.50	0	3,367	0.00%
2020/05/19	1	94.20	1	92.90	95.50	0	3,376	0.00%
2020/05/18	0	0.00	1	93.70	92.00	-1	3,419	-0.03%
2020/05/15	2	93.80	1	92.40	92.10	1	3,405	0.03%
2020/05/14	4	95.20	1	96.60	93.90	3	3,387	0.09%
2020/05/13	2	96.05	7	95.83	97.00	-5	3,393	-0.15%
2020/05/12	8	97.10	7	97.73	97.20	1	3,378	0.03%
2020/05/11	3	95.37	0	0.00	95.20	3	3,320	0.09%
2020/05/08	4	96.15	7	97.24	96.20	-3	3,287	-0.09%
2020/05/07	2	97.25	4	98.00	97.40	-2	3,279	-0.06%
2020/05/06	1	95.00	2	95.15	95.00	-1	3,281	-0.03%
2020/05/05	4	94.00	53	93.60	92.80	-49	3,261	-1.50%
2020/05/04	13	91.94	6	92.22	92.40	7	3,284	0.21%
2020/04/30	51	92.15	7	90.71	95.40	44	3,293	1.34%
2020/04/29	1	86.80	0	0.00	86.80	1	3,189	0.03%
2020/04/28	5	87.50	1	86.80	86.80	4	3,204	0.12%
2020/04/27	0	0.00	1	85.30	85.20	-1	3,226	-0.03%
2020/04/24	6	84.43	0	0.00	83.70	6	3,222	0.19%
2020/04/23	3	84.97	4	85.33	85.00	-1	3,233	-0.03%
2020/04/22	2	82.40	6	81.53	82.50	-4	3,208	-0.12%
2020/04/21	5	82.72	3.2	83.59	82.30	1.8	3,252	0.06%
2020/04/20	1	86.60	11	86.22	85.80	-10	3,259	-0.31%
2020/04/17	1	87.10	70	86.80	86.70	-69	3,273	-2.11%
2020/04/16	12	86.93	2.2	86.57	86.50	9.9	3,287	0.30%
2020/04/15	75.4	86.84	4	86.23	89.00	71.4	3,298	2.16%
2020/04/14	2	81.95	4	81.90	83.90	-2	3,343	-0.06%
2020/04/13	2	80.55	0	0.00	79.80	2	3,389	0.06%
2020/04/10	1	81.40	0	0.00	81.90	1	3,519	0.03%
2020/04/09	7	83.46	4	82.98	81.40	3	3,612	0.08%
2020/04/08	4	82.10	0	0.00	83.00	4	3,560	0.11%
2020/04/07	0	0.00	3	77.43	78.00	-3	3,487	-0.09%
2020/04/06	3	75.50	4	75.85	75.40	-1	3,430	-0.03%
2020/04/01	1	76.50	0	0.00	76.50	1	3,404	0.03%
2020/03/31	2	76.00	1	78.20	76.10	1	3,388	0.03%
2020/03/30	2	77.75	0	0.00	77.90	2	3,371	0.06%
2020/03/27	8	80.81	13	81.32	79.30	-5	3,367	-0.15%
2020/03/26	11	74.65	8	74.28	75.50	3	3,198	0.09%
2020/03/25	3	71.50	2	71.60	71.20	1	3,033	0.03%
2020/03/24	4	68.08	3	68.50	68.80	1	2,935	0.03%
2020/03/23	1	73.00	5	74.12	72.90	-4	2,812	-0.14%
2020/03/20	1	82.30	0	0.00	81.00	1	2,809	0.04%
2020/03/19	0	0.00	1	84.90	80.10	-1	2,751	-0.04%
2020/03/16	0	0.00	1	91.90	90.60	-1	2,664	-0.04%
2020/03/13	10	89.77	0	0.00	93.00	10	2,640	0.38%
2020/03/12	1	97.00	2	100.50	96.30	-1	2,564	-0.04%
2020/03/11	3	104.50	0	0.00	101.50	3	2,509	0.12%
2020/03/10	1	101.50	1	102.50	103.50	0	2,490	0.00%
2020/03/06	0	0.00	7	109.64	110.00	-7	2,387	-0.29%
2020/03/05	1	112.50	3	113.00	113.50	-2	2,358	-0.08%
2020/03/04	2	112.00	0	0.00	112.00	2	2,348	0.09%
2020/03/03	0	0.00	10	117.50	116.00	-10	2,303	-0.43%
2020/02/27	0	0.00	154	117.55	115.50	-154	2,285	-6.74%	大賣/鉅額交易
2020/02/24	2	121.50	1	120.50	120.50	1	2,212	0.05%
2020/02/21	1	123.50	2	124.50	124.00	-1	2,187	-0.05%
2020/02/20	0	0.00	10	123.75	125.00	-10	2,169	-0.46%
2020/02/19	25	122.86	0	0.00	123.50	25	2,107	1.19%
2020/02/14	2	118.75	1	119.50	120.00	1	2,030	0.05%
2020/02/13	0	0.00	5	118.00	116.00	-5	2,001	-0.25%
2020/02/12	3	116.67	1	117.00	118.00	2	1,995	0.10%
2020/02/11	0	0.00	5	117.00	118.00	-5	1,974	-0.25%
2020/02/10	2	113.50	2	114.50	117.00	0	1,971	0.00%
2020/02/07	7	118.14	1	119.50	117.00	6	1,956	0.31%
2020/02/06	6	122.75	4	121.88	122.00	2	1,914	0.10%
2020/02/05	4	127.50	1	123.00	123.00	3	1,891	0.16%
2020/02/04	1	122.00	2	120.00	123.00	-1	1,812	-0.06%
2020/02/03	2	116.25	0	0.00	116.00	2	1,746	0.11%
2020/01/31	4	118.25	6	118.00	120.00	-2	1,716	-0.12%
2020/01/30	0	0.00	61	115.74	117.00	-61	1,713	-3.56%
2020/01/20	7	122.00	6	122.42	122.50	1	1,692	0.06%
2020/01/17	0	0.00	26	123.90	123.00	-26	1,725	-1.51%
2020/01/16	1	123.50	0	0.00	122.50	1	1,854	0.05%
2020/01/15	6	123.50	2	123.50	122.50	4	1,848	0.22%
2020/01/14	34	124.66	31	122.32	122.00	3	1,798	0.17%
2020/01/13	12	120.42	160	120.66	121.00	-148	1,754	-8.43%	大賣/鉅額交易
2020/01/10	15	121.33	19	121.45	121.50	-4	1,726	-0.23%
2020/01/09	21	126.14	6	127.58	124.00	15	1,658	0.90%
2020/01/08	43	128.41	5.3	127.38	125.50	37.7	1,591	2.37%
2020/01/07	9	125.78	9	125.06	126.00	0	1,438	0.00%
2020/01/06	5	124.10	160	124.32	123.00	-155	1,351	-11.47%	大賣/鉅額交易
2020/01/03	15	120.57	17	119.71	121.00	-2	1,218	-0.16%
2020/01/02	4	116.88	0	0.00	116.50	4	1,125	0.36%
2019/12/26	0	0.00	31	116.03	114.50	-31	1,186	-2.61%
2019/12/25	0	0.00	30	118.33	116.50	-30	1,182	-2.54%
2019/12/24	77	119.26	3	116.50	116.50	74	1,172	6.31%
2019/12/23	3	115.00	0	0.00	114.50	3	1,115	0.27%
2019/12/17	1	117.00	1	115.50	117.00	0	1,096	0.00%
2019/11/29	3	113.67	0	0.00	114.00	3	1,042	0.29%
2019/11/25	0	0.00	3	110.33	110.50	-3	1,179	-0.25%
2019/11/22	4	110.50	3	110.50	110.50	1	1,188	0.08%
2019/11/15	1	110.00	0	0.00	110.50	1	1,220	0.08%
2019/11/12	1	113.00	1	113.50	113.00	0	1,248	0.00%
2019/11/06	0	0.00	0.1	112.50	112.50	-0.1	1,302	-0.01%
2019/11/05	0	0.00	1	114.50	114.00	-1	1,308	-0.08%
2019/11/01	1	113.50	0	0.00	113.00	1	1,333	0.08%
2019/10/29	0	0.00	2	114.75	114.50	-2	1,376	-0.15%
2019/10/28	2	113.50	1	117.50	112.00	1	1,358	0.07%
2019/10/25	1	115.50	1	115.50	114.50	0	1,325	0.00%
2019/10/24	142	112.94	0	0.00	115.50	142	1,298	10.94%	大買/鉅額交易
2019/10/18	0	0.00	11	105.50	106.00	-11	1,224	-0.90%
2019/10/17	0	0.00	1	106.00	105.50	-1	1,215	-0.08%
2019/10/14	0	0.00	1	106.00	104.50	-1	1,226	-0.08%
2019/10/08	0	0.00	0.1	106.50	106.00	-0.1	1,246	-0.01%
2019/10/07	50	107.58	0	0.00	107.00	50	1,256	3.98%
2019/10/04	1	108.00	10	106.95	108.50	-9	1,272	-0.71%
2019/10/03	0	0.00	1	115.00	114.50	-1	1,220	-0.08%
2019/09/27	3	115.00	0	0.00	114.50	3	1,252	0.24%
2019/09/26	0	0.00	1	114.50	114.50	-1	1,309	-0.08%
2019/09/24	2	115.00	0	0.00	115.50	2	1,377	0.15%
2019/09/18	1	112.00	0	0.00	112.50	1	1,441	0.07%
2019/09/17	0	0.00	1	111.00	111.00	-1	1,445	-0.07%
2019/09/10	0	0.00	1	110.50	111.50	-1	1,558	-0.06%
2019/09/06	1	111.50	0	0.00	111.00	1	1,582	0.06%
2019/09/05	3	113.33	0	0.00	112.00	3	1,632	0.18%
2019/09/04	0	0.00	4	116.00	114.50	-4	1,623	-0.25%
2019/09/02	1	117.00	31	116.95	116.50	-30	1,637	-1.83%
2019/08/30	5	116.40	2	116.50	116.00	3	1,625	0.18%
2019/08/29	0	0.00	1	114.50	114.50	-1	1,570	-0.06%
2019/08/28	3	112.00	2	113.50	114.00	1	1,542	0.06%
2019/08/19	0	0.00	2	106.00	105.50	-2	1,530	-0.13%
2019/08/16	3	105.50	1	104.50	105.00	2	1,537	0.13%
2019/08/13	3	108.00	4	109.00	108.00	-1	1,591	-0.06%
2019/08/07	1	109.50	1	108.00	109.00	0	1,657	0.00%
2019/08/06	0	0.00	1	107.00	110.50	-1	1,717	-0.06%
2019/08/05	0	0.00	1	108.50	108.00	-1	1,748	-0.06%
2019/07/31	1	108.50	0	0.00	109.50	1	2,060	0.05%
2019/07/29	0	0.00	1	111.00	110.00	-1	2,056	-0.05%
2019/07/25	1	111.50	0	0.00	112.00	1	2,052	0.05%
2019/07/12	0	0.00	1	111.50	113.00	-1	1,921	-0.05%
2019/07/11	1	114.00	0	0.00	112.00	1	1,894	0.05%
2019/07/10	2	106.75	4	109.25	112.00	-2	1,870	-0.11%
2019/07/04	1	107.50	38	107.00	107.00	-37	1,879	-1.97%
2019/07/03	39	110.59	0	0.00	108.50	39	1,855	2.10%
2019/07/01	1	106.00	5	106.10	107.50	-4	1,819	-0.22%
2019/06/28	2	99.55	13	98.84	101.50	-11	1,774	-0.62%
2019/06/20	110	95.83	0	0.00	96.40	110	1,717	6.40%	大買/鉅額交易
2019/06/19	0.1	96.10	2	96.40	96.00	-1.9	1,748	-0.11%
2019/06/18	0	0.00	1	95.00	94.60	-1	1,740	-0.06%
2019/06/17	2	93.30	1	93.50	93.60	1	1,732	0.06%
2019/06/14	0	0.00	10	93.97	93.00	-10	1,733	-0.58%
2019/06/13	0	0.00	2	96.00	93.60	-2	1,734	-0.12%
2019/06/11	2	92.00	0	0.00	91.90	2	1,741	0.11%
2019/06/05	1	93.40	0	0.00	91.50	1	1,832	0.05%
2019/05/23	0	0.00	30	91.50	91.90	-30	1,890	-1.59%
2019/05/22	0	0.00	1	91.30	91.60	-1	1,904	-0.05%
2019/05/21	0	0.00	2	93.50	93.70	-2	1,891	-0.11%
2019/05/17	1	86.80	0	0.00	86.20	1	1,840	0.05%
2019/05/14	1	86.70	3	85.57	87.20	-2	1,811	-0.11%
2019/05/13	104	90.47	0	0.00	88.60	104	1,760	5.91%	大買/鉅額交易
2019/05/10	1	93.00	1	91.60	92.10	0	1,722	0.00%
2019/05/09	7	94.26	0	0.00	93.80	7	1,658	0.42%
2019/05/08	0	0.00	5	101.20	102.00	-5	1,497	-0.33%
2019/04/26	2	112.75	1	113.00	112.50	1	1,419	0.07%
2019/04/16	2	115.00	3	115.50	115.50	-1	1,447	-0.07%
2019/04/15	2	115.25	2	115.75	114.50	0	1,449	0.00%
2019/04/11	0.3	118.00	0	0.00	118.00	0.3	1,448	0.02%
2019/04/02	1	114.50	0	0.00	114.00	1	1,371	0.07%
2019/04/01	2	114.00	3	114.00	114.00	-1	1,354	-0.07%
2019/03/15	1	115.00	1	116.00	117.50	0	1,293	0.00%
2019/03/14	2	114.50	2	115.00	115.00	0	1,290	0.00%
2019/03/13	2	115.50	2	116.25	115.00	0	1,283	0.00%
2019/03/12	3	117.00	1	116.00	116.50	2	1,250	0.16%
2019/03/08	1	116.50	1	117.00	118.00	0	1,368	0.00%
2019/03/04	2	121.50	0	0.00	121.50	2	1,375	0.15%
2019/02/25	25	121.48	0	0.00	121.50	25	1,401	1.78%
2019/02/22	0	0.00	8	121.63	121.50	-8	1,408	-0.57%
2019/02/21	3	123.33	6	123.58	123.00	-3	1,413	-0.21%
2019/02/20	6	121.42	0	0.00	121.50	6	1,412	0.42%
2019/02/19	1	120.00	1	120.00	120.50	0	1,404	0.00%
2019/02/18	2	120.00	1	120.50	120.00	1	1,408	0.07%
2019/02/15	1	120.50	0	0.00	120.00	1	1,408	0.07%
2019/02/14	1	119.00	1	120.00	120.00	0	1,433	0.00%
2019/02/13	1	118.50	24	119.13	118.50	-23	1,435	-1.60%
2019/02/12	1	119.50	0	0.00	119.50	1	1,414	0.07%
2019/01/30	1	120.00	1	120.50	120.00	0	1,506	0.00%
2019/01/24	0	0.00	2	121.00	119.00	-2	1,632	-0.12%
2019/01/22	1	119.50	0	0.00	119.00	1	1,706	0.06%
2019/01/21	249	119.76	0	0.00	120.00	249	1,732	14.37%	大買/鉅額交易
2019/01/18	1	121.50	2	121.50	121.50	-1	1,764	-0.06%
2019/01/17	252	121.64	0	0.00	121.50	252	1,846	13.65%	大買/鉅額交易
2019/01/16	0	0.00	1	123.50	123.00	-1	1,864	-0.05%
2019/01/15	8	123.38	0	0.00	123.50	8	1,865	0.43%
2019/01/11	1	122.00	1	121.50	121.50	0	1,874	0.00%
2019/01/10	1	121.00	1	121.50	120.00	0	1,862	0.00%
2019/01/07	1	121.00	1	121.50	121.50	0	1,886	0.00%
2019/01/04	3	117.67	2	117.00	118.50	1	1,911	0.05%
2018/12/25	2	120.50	0	0.00	122.00	2	2,030	0.10%
2018/12/17	1	123.00	1	123.50	123.50	0	2,267	0.00%
2018/12/12	0	0.00	2	123.00	123.50	-2	2,445	-0.08%
2018/12/10	7	120.43	182	120.55	120.00	-175	2,583	-6.77%	大賣/鉅額交易
2018/12/06	1	128.00	102	126.23	125.50	-101	2,500	-4.04%	大賣/鉅額交易
2018/12/05	0	0.00	1	129.50	130.00	-1	2,487	-0.04%
2018/12/04	4	136.00	4	136.00	132.00	0	2,481	0.00%
2018/12/03	104	134.57	11.1	131.07	135.00	92.9	2,437	3.81%	大買/
2018/11/29	2	126.00	2	125.50	125.00	0	2,290	0.00%
2018/11/28	0	0.00	10	123.30	125.00	-10	2,288	-0.44%
2018/11/26	3	122.00	2	121.50	121.00	1	2,288	0.04%
2018/11/23	0	0.00	1	121.00	120.50	-1	2,267	-0.04%
2018/11/22	2	126.50	4	123.75	123.50	-2	2,233	-0.09%
2018/11/21	1	127.50	1	126.50	127.50	0	2,223	0.00%
2018/11/20	0	0.00	2	128.50	129.00	-2	2,222	-0.09%
2018/11/19	5	128.50	0	0.00	130.00	5	2,261	0.22%
2018/11/15	2	126.00	2	126.75	126.50	0	2,236	0.00%
2018/11/14	1	125.50	1	124.50	125.00	0	2,249	0.00%
2018/11/13	0	0.00	45	122.37	126.50	-45	2,273	-1.98%
2018/11/09	6	123.17	3	123.17	126.50	3	2,221	0.14%
2018/11/08	7	127.36	5	126.50	125.00	2	2,203	0.09%
2018/11/06	3	129.00	3	127.33	126.00	0	2,128	0.00%
2018/11/05	1	129.50	1	128.50	129.00	0	2,152	0.00%
2018/11/02	0	0.00	4	134.50	134.50	-4	2,131	-0.19%
2018/11/01	0	0.00	1	130.50	131.00	-1	2,083	-0.05%
2018/10/31	1	128.00	1	130.50	129.50	0	2,071	0.00%
2018/10/30	2	127.00	1	129.00	127.00	1	2,037	0.05%
2018/10/29	1	129.00	0	0.00	129.00	1	2,051	0.05%
2018/10/26	3	127.50	0	0.00	122.50	3	2,058	0.15%
2018/10/25	1	130.50	0	0.00	128.00	1	2,008	0.05%
2018/10/24	0	0.00	1	125.50	125.50	-1	1,933	-0.05%
2018/10/23	2	120.50	3	121.17	122.50	-1	1,928	-0.05%
2018/10/22	100	123.15	1	122.50	122.00	99	1,936	5.11%
2018/10/19	1	119.50	0	0.00	122.50	1	1,945	0.05%
2018/10/18	0	0.00	3	122.00	121.50	-3	1,986	-0.15%
2018/10/17	101	123.53	1	122.50	122.00	100	2,121	4.71%	大買/
2018/10/16	1	119.00	2	120.75	119.50	-1	2,111	-0.05%
2018/10/15	5	121.60	0	0.00	119.50	5	2,129	0.23%
2018/10/08	2	128.25	0	0.00	127.50	2	2,021	0.10%
2018/10/03	3	135.00	2	134.50	132.00	1	1,979	0.05%
2018/10/01	1	134.50	1	135.50	135.50	0	1,948	0.00%
2018/09/28	40	133.59	152	132.82	132.00	-112	1,927	-5.81%	大賣/鉅額交易
2018/09/27	1	137.50	0	0.00	138.50	1	1,867	0.05%
2018/09/26	1	139.50	0	0.00	139.50	1	1,878	0.05%
2018/09/21	63	139.94	3	140.00	139.50	60	1,932	3.11%
2018/09/20	1	139.00	0	0.00	136.50	1	1,888	0.05%
2018/09/19	2	137.25	2	137.00	136.50	0	1,826	0.00%
2018/09/18	2	132.50	3	132.67	131.50	-1	1,773	-0.06%
2018/09/17	6	130.00	6	130.17	136.50	0	1,745	0.00%
2018/09/14	28	120.82	2	121.75	125.00	26	1,614	1.61%
2018/09/12	0	0.00	2	116.50	117.00	-2	1,598	-0.13%
2018/09/11	1	118.00	1	118.50	119.00	0	1,638	0.00%
2018/09/06	10	120.55	0	0.00	120.50	10	1,706	0.59%
2018/09/03	1	121.00	0	0.00	121.00	1	1,819	0.05%
2018/08/24	1	120.00	7	120.50	121.00	-6	2,224	-0.27%
2018/08/21	0	0.00	20	124.80	125.00	-20	2,279	-0.88%
2018/08/16	1	128.50	2	128.00	128.50	-1	2,299	-0.04%
2018/08/15	6	128.50	0	0.00	128.50	6	2,337	0.26%
2018/08/14	0.3	129.00	6	128.00	128.50	-5.7	2,442	-0.23%
2018/08/13	7	129.00	7	129.93	130.00	0	2,447	0.00%
2018/08/10	1	128.50	1	129.50	132.00	0	2,453	0.00%
2018/08/09	1	132.50	6	133.50	133.50	-5	2,416	-0.21%
2018/08/08	1	137.00	0	0.00	137.00	1	2,413	0.04%
2018/08/06	1	138.00	0	0.00	138.00	1	2,572	0.04%
2018/08/03	1	138.00	1	139.00	137.50	0	2,564	0.00%
2018/08/02	2	135.50	2	136.50	133.00	0	2,551	0.00%
2018/08/01	1	132.00	1	132.50	133.00	0	2,512	0.00%
2018/07/31	6	129.00	0	0.00	130.00	6	2,524	0.24%
2018/07/30	1	130.00	7	130.00	130.00	-6	2,518	-0.24%
2018/07/27	2	132.75	2	133.50	135.00	0	2,524	0.00%
2018/07/26	1	133.00	1	131.50	132.50	0	2,536	0.00%
2018/07/24	0	0.00	6	133.00	129.00	-6	2,531	-0.24%
2018/07/23	0	0.00	5	137.00	138.00	-5	2,401	-0.21%
2018/07/20	1	140.50	1	141.00	137.50	0	2,419	0.00%
2018/07/18	0	0.00	3	142.33	143.00	-3	2,443	-0.12%
2018/07/13	0	0.00	2	142.75	144.00	-2	2,499	-0.08%
2018/07/10	2	143.00	0	0.00	141.00	2	2,592	0.08%
2018/07/09	0	0.00	1	141.00	141.00	-1	2,594	-0.04%
2018/07/06	1	140.50	70	138.29	142.00	-69	2,602	-2.65%
2018/07/05	0	0.00	100	138.97	138.00	-100	2,609	-3.83%
2018/07/04	2	140.00	175	140.22	140.50	-173	2,620	-6.60%	大賣/鉅額交易
2018/07/03	1	149.50	0	0.00	143.00	1	2,659	0.04%
2018/07/02	9	150.94	2	153.00	152.50	7	2,632	0.27%
2018/06/28	0	0.00	6	145.50	147.00	-6	2,591	-0.23%
2018/06/26	2	142.50	112	142.50	144.00	-110	2,704	-4.07%	大賣/鉅額交易
2018/06/22	1	148.00	1	148.00	147.50	0	2,743	0.00%
2018/06/20	1	147.00	3	148.17	149.00	-2	2,777	-0.07%
2018/06/19	0	0.00	2	150.50	150.00	-2	2,773	-0.07%
2018/06/15	3	153.00	1	154.00	154.50	2	2,765	0.07%
2018/06/14	8	152.50	0	0.00	152.00	8	2,810	0.28%
2018/06/13	10	152.25	7	153.14	150.00	3	2,917	0.10%
2018/06/12	7	152.43	3	149.83	148.00	4	2,897	0.14%
2018/06/11	4	148.63	1	147.50	150.50	3	2,887	0.10%
2018/06/08	5	152.10	2	149.50	149.00	3	2,863	0.10%
2018/06/07	385	155.83	5	156.10	156.00	380	2,788	13.63%	大買/鉅額交易
2018/06/06	0	0.00	96	141.77	146.50	-96	2,585	-3.71%
2018/06/05	0	0.00	105	143.38	143.00	-105	2,557	-4.11%	大賣/鉅額交易
2018/06/04	0	0.00	14.3	145.49	145.50	-14.3	2,554	-0.56%
2018/05/31	38	145.59	4	145.00	145.00	34	2,532	1.34%
2018/05/30	6	142.58	60	140.22	141.00	-54	2,470	-2.19%
2018/05/29	16	143.63	0	0.00	141.50	16	2,450	0.65%
2018/05/28	36	141.83	2	140.50	142.50	34	2,459	1.38%
2018/05/25	21	139.86	30	139.00	139.50	-9	2,470	-0.36%
2018/05/24	136	143.51	41	139.61	139.50	95	2,475	3.84%	大買/
2018/05/23	37	140.66	12	140.42	140.00	25	2,509	1.00%
2018/05/22	84	143.60	5	143.90	143.50	79	2,494	3.17%
2018/05/18	2	140.00	2	139.50	138.00	0	2,441	0.00%
2018/05/17	2	137.25	1	137.50	137.50	1	2,431	0.04%
2018/05/16	1	136.00	1	137.00	137.50	0	2,441	0.00%
2018/05/15	14	138.18	6	139.50	139.50	8	2,461	0.32%
2018/05/14	0	0.00	2	132.00	134.50	-2	2,424	-0.08%
2018/05/11	1	132.50	3	133.00	132.00	-2	2,401	-0.08%
2018/05/04	0	0.00	4	127.13	129.00	-4	2,441	-0.16%
2018/05/03	1	131.50	4	132.00	132.50	-3	2,528	-0.12%
2018/05/02	1	133.00	1	134.00	131.50	0	2,543	0.00%
2018/04/30	2	133.00	1	133.50	132.00	1	2,582	0.04%
2018/04/25	2	127.50	1	127.50	130.00	1	2,720	0.04%
2018/04/24	1	126.00	1	125.00	125.00	0	2,716	0.00%
2018/04/20	0	0.00	3	130.33	131.00	-3	2,731	-0.11%
2018/04/19	1	134.00	1	135.00	131.00	0	2,725	0.00%
2018/04/18	2	130.25	5	131.20	133.00	-3	2,710	-0.11%
2018/04/13	1	128.50	0	0.00	129.50	1	2,768	0.04%
2018/04/09	0	0.00	2	128.50	127.00	-2	2,885	-0.07%
2018/04/03	2	121.00	0	0.00	122.50	2	2,836	0.07%
2018/04/02	1	124.00	0	0.00	123.00	1	2,826	0.04%
2018/03/29	4	123.63	11	122.73	124.00	-7	2,855	-0.25%
2018/03/28	1	129.50	2	128.25	127.00	-1	2,786	-0.04%
2018/03/27	3	132.17	2	132.25	132.00	1	2,738	0.04%
2018/03/22	1	134.00	0	0.00	134.50	1	2,737	0.04%
2018/03/21	25	137.30	1	137.00	136.50	24	2,758	0.87%
2018/03/20	4	138.25	18	137.36	137.00	-14	2,768	-0.51%
2018/03/19	3	133.17	3	133.83	136.50	0	2,824	0.00%
2018/03/13	0	0.00	1	130.50	131.00	-1	2,704	-0.04%
2018/03/12	60	126.85	1	126.50	126.50	59	2,667	2.21%
2018/03/08	2	126.00	0	0.00	126.00	2	2,651	0.08%
2018/03/05	1	129.00	0	0.00	128.00	1	2,644	0.04%
2018/03/01	0	0.00	2	130.00	130.00	-2	2,640	-0.08%
2018/02/27	2	130.00	0	0.00	129.50	2	2,626	0.08%
2018/02/23	4	127.50	2	127.00	127.00	2	2,586	0.08%
2018/02/22	4	125.88	1	125.50	126.50	3	2,528	0.12%
2018/02/21	31	125.32	1	124.50	125.00	30	2,507	1.20%
2018/02/12	8	122.50	0	0.00	122.00	8	2,458	0.33%
2018/02/09	2	118.25	1	118.50	123.00	1	2,459	0.04%
2018/02/06	0	0.00	1	119.00	120.00	-1	2,383	-0.04%
2018/01/31	1	124.00	0	0.00	123.00	1	2,342	0.04%
2018/01/30	1	125.50	2	126.00	125.00	-1	2,336	-0.04%
2018/01/29	3	123.17	1	124.50	123.50	2	2,331	0.09%
2018/01/26	2	122.50	2	121.25	122.50	0	2,359	0.00%
2018/01/25	1	126.50	0	0.00	126.00	1	2,283	0.04%
2018/01/23	1	127.50	0	0.00	128.00	1	2,229	0.04%
2018/01/22	1	127.50	1	128.50	129.50	0	2,200	0.00%
2018/01/18	1	131.00	0	0.00	131.00	1	2,207	0.05%
2018/01/17	1	131.00	0	0.00	131.00	1	2,198	0.05%
2018/01/16	116	130.76	0	0.00	131.00	116	2,187	5.30%	大買/鉅額交易
2018/01/12	1	131.50	1	131.00	130.50	0	2,201	0.00%
2018/01/10	7	128.50	52	129.05	131.00	-45	2,199	-2.05%
2018/01/05	25	138.40	15	137.40	138.00	10	2,132	0.47%
2018/01/04	10	138.55	1	137.00	141.50	9	2,193	0.41%
2018/01/03	15	145.07	0	0.00	144.50	15	2,166	0.69%