臻鼎-KY (4958)-國票-長城券商分點個股進出

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

臻鼎-KY

(4958)

可現股當沖

股價
114.0
漲跌
▼0.5
漲幅
-0.44%
成交量
3,155張
產業
上市電子零組件類股
1005人加入追蹤

立即追蹤
本地時間:14:30

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

臻鼎-KY (4958)籌碼相關－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	20	116.50	20	114.50	114.50	0	7,871	0.00%
2024/04/24	0	117.50	2	116.00	117.00	-2	7,880	-0.02%
2024/04/10	3	119.00	0	0.00	119.00	3	7,158	0.04%
2024/04/09	3	124.00	0	0.00	123.50	3	6,937	0.04%
2024/04/08	5	123.60	2	125.50	125.50	3	6,753	0.04%
2024/04/03	5	130.80	1	131.00	129.50	4	6,495	0.06%
2024/04/02	3	130.33	4	131.75	132.00	-1	6,231	-0.02%
2024/04/01	22	130.02	4	133.00	126.50	18	5,618	0.32%
2024/03/28	0	0.00	5	119.70	125.00	-5	4,894	-0.10%
2024/03/27	0	0.00	1	115.50	115.50	-1	4,312	-0.02%
2024/03/26	0	0.00	5	111.00	111.00	-5	4,269	-0.12%
2024/03/22	0	0.00	5	115.00	115.00	-5	4,250	-0.12%
2024/03/21	0	0.00	4	113.00	113.00	-4	4,138	-0.10%
2024/03/20	4	111.38	1	109.50	111.00	3	4,063	0.07%
2024/03/19	1	106.50	1	107.50	107.50	0	3,883	0.00%
2024/03/15	2	105.00	1	106.50	106.50	1	3,816	0.03%
2024/03/13	8	108.19	0	0.00	108.00	8	3,525	0.23%
2024/03/01	1	99.70	0	0.00	99.40	1	3,162	0.03%
2024/02/23	2	99.00	0	0.00	98.40	2	3,220	0.06%
2024/02/20	2	100.00	0	0.00	100.00	2	3,284	0.06%
2024/01/31	25	100.50	0	0.00	101.00	25	3,215	0.78%
2024/01/29	155	101.50	0	0.00	101.50	155	3,251	4.77%	大買/鉅額交易
2024/01/12	0	0.00	180	103.00	102.00	-180	3,172	-5.67%	大賣/鉅額交易
2024/01/04	0	0.00	1	109.50	110.00	-1	3,092	-0.03%
2024/01/02	0	0.00	5	108.00	108.50	-5	3,024	-0.17%
2023/12/28	1	109.50	0	0.00	109.50	1	2,961	0.03%
2023/12/27	0	0.00	4	107.75	108.50	-4	2,903	-0.14%
2023/12/05	0	0.00	0.1	102.50	103.00	-0.1	2,637	0.00%
2023/12/04	0	0.00	6.1	103.01	103.00	-6.1	2,668	-0.23%
2023/11/30	0	0.00	3	103.00	103.50	-3	2,673	-0.11%
2023/11/24	1	105.00	1	107.00	105.00	0	2,610	0.00%
2023/11/20	3	102.00	0	0.00	102.00	3	2,472	0.12%
2023/11/14	1	103.00	0	0.00	102.50	1	2,398	0.04%
2023/11/01	0.1	96.90	0	0.00	97.50	0.1	2,562	0.00%
2023/10/26	0.1	97.10	0	0.00	95.90	0.1	2,636	0.00%
2023/10/25	51	97.46	51	98.62	99.00	0	2,612	0.00%
2023/09/26	0	0.00	1	98.47	98.30	-1	2,719	-0.04%
2023/09/25	0	0.00	1	99.10	99.50	-1	2,717	-0.04%
2023/09/06	1	99.30	0	0.00	99.00	1	2,849	0.04%
2023/09/05	1	97.00	0	0.00	97.30	1	2,830	0.04%
2023/07/25	0	0.00	2	105.50	106.50	-2	3,276	-0.06%
2023/07/13	0	0.00	1	105.50	105.00	-1	3,280	-0.03%
2023/06/27	1	108.50	0	0.00	106.00	1	3,486	0.03%
2023/06/16	1	108.00	0	0.00	107.00	1	3,498	0.03%
2023/06/13	2	109.00	0	0.00	108.50	2	3,585	0.06%
2023/06/01	0	0.00	1	115.00	115.50	-1	4,096	-0.02%
2023/05/30	1	115.00	0	0.00	115.50	1	4,056	0.02%
2023/05/12	2	105.00	0	0.00	105.00	2	3,857	0.05%
2023/05/11	2	107.50	0	0.00	106.00	2	3,814	0.05%
2023/04/25	2	109.50	0	0.00	109.00	2	3,660	0.05%
2023/04/11	0	0.00	5	113.00	113.50	-5	3,728	-0.13%
2023/04/10	5	111.50	0	0.00	111.50	5	3,751	0.13%
2023/03/30	0	0.00	5	114.00	114.00	-5	3,805	-0.13%
2023/03/27	0	0.00	3	112.00	112.00	-3	4,225	-0.07%
2023/03/15	7	107.64	0	0.00	107.50	7	4,430	0.16%
2023/03/14	9	109.56	1	110.00	108.50	8	4,464	0.18%
2023/03/13	4	113.50	3	115.33	115.50	1	4,372	0.02%
2023/03/10	5	113.70	0	0.00	114.00	5	4,366	0.11%
2023/03/09	3	116.50	2	116.75	117.00	1	4,365	0.02%
2023/03/08	1	116.50	0	0.00	116.50	1	4,336	0.02%
2023/03/07	1	118.50	2	117.00	117.50	-1	4,285	-0.02%
2023/03/06	9	115.00	0	0.00	115.00	9	4,197	0.21%
2023/03/03	1	116.00	1	114.50	114.50	0	4,178	0.00%
2023/03/02	2	113.25	1	113.50	113.50	1	4,160	0.02%
2023/03/01	0	0.00	1	113.50	114.00	-1	4,152	-0.02%
2023/02/24	1	113.50	0	0.00	112.00	1	4,145	0.02%
2023/02/15	1	112.50	1	113.50	113.50	0	4,540	0.00%
2023/02/14	1	112.50	1	113.00	113.50	0	4,577	0.00%
2023/02/08	1	111.50	1	112.00	112.50	0	4,807	0.00%
2023/02/06	0	0.00	1	113.00	112.50	-1	4,812	-0.02%
2023/02/02	1	111.50	2	112.75	113.00	-1	4,845	-0.02%
2023/02/01	0	0.00	5	112.00	111.50	-5	4,822	-0.10%
2023/01/30	0	0.00	345	108.77	109.00	-345	4,915	-7.02%	大賣/鉅額交易
2023/01/10	1	108.00	0	0.00	108.00	1	5,114	0.02%
2023/01/09	0	0.00	6	108.00	107.50	-6	5,124	-0.12%
2023/01/06	1	104.00	0	0.00	104.50	1	5,115	0.02%
2023/01/05	3	103.50	0	0.00	103.50	3	5,148	0.06%
2023/01/04	0	0.00	73	104.50	104.50	-73	5,113	-1.43%
2022/12/27	3	106.50	0	0.00	107.00	3	5,096	0.06%
2022/12/22	3	108.00	0	0.00	109.50	3	5,243	0.06%
2022/12/19	5	113.00	0	0.00	113.00	5	4,920	0.10%
2022/12/16	3	115.50	0	0.00	114.50	3	4,807	0.06%
2022/12/15	80	115.25	0	0.00	115.50	80	4,644	1.72%
2022/12/09	0	0.00	141	116.50	116.00	-141	4,598	-3.07%	大賣/鉅額交易
2022/12/08	1	116.00	0	0.00	117.00	1	4,574	0.02%
2022/12/07	100	125.75	0	0.00	122.50	100	4,475	2.23%
2022/12/06	160	125.41	12	127.33	127.00	148	4,408	3.36%	大買/鉅額交易
2022/12/02	17	122.29	2	121.50	122.50	15	4,187	0.36%
2022/11/24	0	0.00	1	118.50	119.00	-1	4,265	-0.02%
2022/11/17	0	0.00	2	118.50	119.50	-2	4,343	-0.05%
2022/11/16	0	0.00	7	120.21	120.00	-7	4,351	-0.16%
2022/11/14	1	118.00	0	0.00	118.00	1	4,215	0.02%
2022/11/11	1	116.00	19	115.50	116.00	-18	4,172	-0.43%
2022/11/08	0	0.00	1	114.00	113.50	-1	4,113	-0.02%
2022/11/07	1	113.00	1	116.00	112.50	0	4,155	0.00%
2022/11/04	1	113.00	0	0.00	113.00	1	4,186	0.02%
2022/11/02	0	0.00	1	111.00	111.00	-1	4,292	-0.02%
2022/11/01	0	0.00	1	107.50	108.00	-1	4,304	-0.02%
2022/10/25	1	105.50	0	0.00	106.50	1	4,277	0.02%
2022/10/24	0	0.00	1	107.00	106.50	-1	4,280	-0.02%
2022/10/20	0	0.00	5	103.50	105.00	-5	4,275	-0.12%
2022/10/05	1	109.00	1	109.50	108.00	0	4,686	0.00%
2022/09/28	0	0.00	1	103.50	103.50	-1	4,619	-0.02%
2022/09/26	1	109.00	0	0.00	109.00	1	4,591	0.02%
2022/09/23	0	0.00	1	114.00	113.50	-1	4,672	-0.02%
2022/09/22	2	113.00	0	0.00	114.00	2	4,702	0.04%
2022/09/20	0	0.00	1	114.50	116.00	-1	4,844	-0.02%
2022/09/16	0	0.00	2	115.75	115.50	-2	4,864	-0.04%
2022/09/15	1	117.00	0	0.00	117.00	1	4,839	0.02%
2022/09/14	1	116.50	1	116.00	116.50	0	4,857	0.00%
2022/09/12	0	0.00	2	116.25	116.00	-2	4,921	-0.04%
2022/09/08	2	114.00	0	0.00	114.00	2	4,992	0.04%
2022/09/07	0	0.00	3	112.83	112.50	-3	5,051	-0.06%
2022/09/06	2	112.00	1	112.00	113.50	1	5,064	0.02%
2022/09/02	1	110.00	0	0.00	109.00	1	5,027	0.02%
2022/09/01	5	110.80	0	0.00	111.00	5	5,012	0.10%
2022/08/29	2	109.50	2	111.00	111.00	0	5,017	0.00%
2022/08/24	0	0.00	2	114.00	113.50	-2	5,328	-0.04%
2022/08/23	8	115.25	0	0.00	115.00	8	5,538	0.14%
2022/08/22	0	0.00	2	115.00	117.00	-2	5,883	-0.03%
2022/08/19	10	115.75	0	0.00	116.00	10	5,969	0.17%
2022/08/17	1	117.50	1	116.50	117.50	0	6,229	0.00%
2022/08/16	0	0.00	1	118.50	118.50	-1	6,271	-0.02%
2022/08/15	0	0.00	1	117.50	117.50	-1	6,250	-0.02%
2022/08/12	1	116.00	6	115.58	117.00	-5	6,214	-0.08%
2022/08/11	4	119.50	7	119.21	118.00	-3	6,179	-0.05%
2022/08/10	11	117.41	10	118.50	118.00	1	6,048	0.02%
2022/08/09	1	115.50	0	0.00	115.50	1	5,916	0.02%
2022/08/02	0	0.00	3	112.00	111.00	-3	5,903	-0.05%
2022/07/28	10	114.00	0	0.00	111.50	10	5,882	0.17%
2022/07/26	1	111.00	2	111.50	111.00	-1	5,845	-0.02%
2022/07/21	74	112.50	0	0.00	113.50	74	5,817	1.27%
2022/07/15	1	96.10	1	101.50	100.50	0	5,599	0.00%
2022/07/14	3	93.50	3	95.00	96.30	0	5,579	0.00%
2022/07/13	2	94.80	3	96.00	94.50	-1	5,577	-0.02%
2022/07/12	6	94.15	3	94.80	94.10	3	5,593	0.05%
2022/07/11	3	95.70	3	96.20	96.00	0	5,628	0.00%
2022/07/07	0	0.00	2	94.80	96.00	-2	5,676	-0.04%
2022/07/06	2	93.05	2	95.00	92.30	0	5,694	0.00%
2022/07/01	1	99.10	5	98.02	95.80	-4	5,865	-0.07%
2022/06/24	0	0.00	1	102.00	102.00	-1	5,788	-0.02%
2022/06/23	1	102.00	0	0.00	101.50	1	5,909	0.02%
2022/06/16	2	111.00	1	112.50	111.00	1	6,177	0.02%
2022/06/14	0	0.00	6	113.75	116.00	-6	6,548	-0.09%
2022/06/13	0	0.00	1	114.00	114.50	-1	6,525	-0.02%
2022/06/10	0	0.00	3	117.00	116.50	-3	6,497	-0.05%
2022/06/09	1	118.50	0	0.00	118.00	1	6,475	0.02%
2022/06/08	1	118.00	1	117.50	118.00	0	6,448	0.00%
2022/06/07	2	117.50	0	0.00	118.00	2	6,428	0.03%
2022/06/06	3	117.50	5	117.60	118.00	-2	6,344	-0.03%
2022/06/02	43	116.87	0	0.00	116.00	43	6,235	0.69%
2022/06/01	1	121.50	2	119.75	119.00	-1	6,125	-0.02%
2022/05/31	169	120.28	5	119.70	121.00	164	5,982	2.74%	大買/鉅額交易
2022/05/30	167	120.61	8	120.19	118.50	159	5,703	2.79%	大買/鉅額交易
2022/05/27	4	115.25	0	0.00	114.50	4	5,320	0.08%
2022/05/26	1	115.50	2	115.75	115.50	-1	5,226	-0.02%
2022/05/24	0	0.00	1	111.50	111.00	-1	4,933	-0.02%
2022/05/23	1	109.00	1	109.50	109.00	0	4,840	0.00%
2022/05/20	2	108.75	0	0.00	108.50	2	4,829	0.04%
2022/05/19	1	108.50	1	105.50	108.50	0	4,793	0.00%
2022/05/16	1	106.50	1	105.00	105.00	0	4,711	0.00%
2022/05/13	3	105.00	3	105.50	105.50	0	4,689	0.00%
2022/05/06	0	0.00	3.5	105.36	108.00	-3.5	4,622	-0.08%
2022/05/04	3.5	108.14	5	109.00	108.50	-1.5	4,594	-0.03%
2022/04/28	1	105.00	0	0.00	105.00	1	4,610	0.02%
2022/04/26	0	0.00	2	105.00	105.50	-2	4,559	-0.04%
2022/04/25	1	104.50	0	0.00	104.50	1	4,490	0.02%
2022/04/20	0	0.00	2	109.25	109.50	-2	4,225	-0.05%
2022/04/19	1	107.00	2	107.00	106.50	-1	4,137	-0.02%
2022/04/18	1	104.50	0	0.00	105.00	1	4,106	0.02%
2022/04/14	1	107.50	1	108.50	107.50	0	4,072	0.00%
2022/04/11	0	0.00	2	106.00	106.00	-2	3,952	-0.05%
2022/04/08	3	108.83	1	108.00	108.00	2	3,871	0.05%
2022/04/07	15	110.47	15	107.60	107.50	0	3,804	0.00%
2022/03/30	1	111.50	14	109.64	109.50	-13	3,464	-0.38%
2022/03/29	0	0.00	1	111.50	110.50	-1	3,393	-0.03%
2022/03/28	1	112.00	3	111.50	112.00	-2	3,287	-0.06%
2022/03/25	1	110.00	1	109.50	109.50	0	3,141	0.00%
2022/03/24	0	0.00	1	110.00	110.00	-1	3,027	-0.03%
2022/03/23	0	0.00	1	109.50	109.50	-1	2,975	-0.03%
2022/03/22	1	107.00	8	108.75	109.00	-7	2,825	-0.25%
2022/03/21	5	108.80	0	0.00	108.50	5	2,784	0.18%
2022/03/18	0	0.00	1	107.50	107.50	-1	2,602	-0.04%
2022/03/17	10	99.80	0	0.00	104.00	10	2,347	0.43%
2022/03/14	1	94.60	1	95.30	95.30	0	2,077	0.00%
2022/03/10	1	93.70	1	94.90	95.00	0	2,108	0.00%
2022/02/22	0	0.00	1	93.90	93.70	-1	2,265	-0.04%
2022/02/17	1	94.40	0	0.00	94.40	1	2,390	0.04%
2022/02/08	1	96.20	0	0.00	96.50	1	2,527	0.04%
2022/01/24	1	96.40	0	0.00	96.40	1	2,605	0.04%
2022/01/21	1	100.00	0	0.00	98.00	1	2,595	0.04%
2022/01/12	1	101.00	2	101.25	101.50	-1	2,538	-0.04%
2022/01/10	1	102.50	0	0.00	101.50	1	2,536	0.04%
2022/01/07	1	103.50	1	101.50	101.50	0	2,529	0.00%
2022/01/06	0	0.00	1	102.00	102.50	-1	2,485	-0.04%
2022/01/05	1	101.50	1	101.00	101.00	0	2,474	0.00%
2021/12/29	1	102.00	0	0.00	102.00	1	2,480	0.04%
2021/12/16	0	0.00	0.2	98.70	98.70	-0.2	2,775	-0.01%
2021/12/15	0	0.00	1	96.10	96.10	-1	2,798	-0.04%
2021/11/22	1	102.50	0	0.00	102.50	1	2,757	0.04%
2021/11/19	1	100.50	1	100.00	100.00	0	2,723	0.00%
2021/11/12	1	102.00	1	102.00	102.00	0	2,628	0.00%
2021/11/10	0	0.00	3	101.83	100.50	-3	2,571	-0.12%
2021/11/09	2	103.25	1	104.50	103.00	1	2,561	0.04%
2021/11/01	1	97.40	0	0.00	98.20	1	2,447	0.04%
2021/10/18	0	0.00	3	93.40	92.10	-3	2,838	-0.11%
2021/10/13	0	0.00	3	93.27	91.20	-3	3,026	-0.10%
2021/10/08	1	95.40	0	0.00	94.30	1	3,286	0.03%
2021/10/07	0	0.00	1	94.60	94.60	-1	3,330	-0.03%
2021/10/06	1	91.40	0	0.00	90.50	1	3,376	0.03%
2021/10/01	1	95.00	0	0.00	94.70	1	3,393	0.03%
2021/09/27	1	102.50	11	101.05	101.50	-10	3,379	-0.30%
2021/09/24	1	100.50	4	101.13	102.00	-3	3,409	-0.09%
2021/09/23	10	99.80	0	0.00	100.50	10	3,488	0.29%
2021/09/22	3	95.50	0	0.00	95.00	3	3,573	0.08%
2021/09/17	1	97.60	1	97.70	97.70	0	3,569	0.00%
2021/09/08	0	0.00	25	98.37	97.60	-25	4,125	-0.61%
2021/09/06	0	0.00	1	98.80	98.40	-1	4,187	-0.02%
2021/09/02	1	100.00	0	0.00	98.10	1	4,473	0.02%
2021/09/01	0	0.00	1	98.90	99.00	-1	4,465	-0.02%
2021/08/31	27	99.96	1	98.50	99.30	26	4,465	0.58%
2021/08/19	0	0.00	1	96.20	95.00	-1	4,766	-0.02%
2021/08/13	1	98.60	0	0.00	98.00	1	4,841	0.02%
2021/08/05	1	104.00	1	105.00	105.00	0	5,304	0.00%
2021/08/04	1	103.50	0	0.00	103.50	1	5,468	0.02%
2021/08/03	1	104.50	0	0.00	104.50	1	5,584	0.02%
2021/07/29	0	0.00	25	105.84	107.00	-25	5,812	-0.43%
2021/07/28	1	102.50	1	105.00	106.00	0	5,818	0.00%
2021/07/27	0	0.00	1	105.50	105.00	-1	5,825	-0.02%
2021/07/23	2	104.00	0	0.00	103.50	2	6,008	0.03%
2021/07/22	2	103.25	0	0.00	103.50	2	6,045	0.03%
2021/07/21	1	102.00	0	0.00	102.00	1	6,072	0.02%
2021/07/20	3	103.67	0	0.00	103.50	3	6,088	0.05%
2021/07/19	2	107.50	1	107.00	107.00	1	6,091	0.02%
2021/07/16	0	0.00	1	108.50	109.00	-1	6,168	-0.02%
2021/07/15	10	106.95	15	107.37	107.50	-5	6,195	-0.08%
2021/07/14	1	106.00	1	105.50	105.00	0	6,214	0.00%
2021/07/12	2	105.00	1	105.00	105.00	1	6,264	0.02%
2021/07/08	6	105.17	1	106.00	106.00	5	6,574	0.08%
2021/07/06	0	0.00	1	105.00	104.50	-1	6,763	-0.01%
2021/07/05	0	0.00	1	105.00	106.00	-1	7,018	-0.01%
2021/07/02	11	103.77	1	104.00	104.00	10	7,230	0.14%
2021/07/01	0	0.00	1	102.50	103.50	-1	7,363	-0.01%
2021/06/30	5	105.50	7	106.21	105.00	-2	7,434	-0.03%
2021/06/29	1	108.00	0	0.00	108.50	1	7,506	0.01%
2021/06/28	0	0.00	4	106.63	107.00	-4	7,562	-0.05%
2021/06/25	0	0.00	1	107.00	105.50	-1	7,569	-0.01%
2021/06/24	5	106.70	3	106.50	106.00	2	7,520	0.03%
2021/06/23	8	104.19	7	104.14	105.50	1	7,407	0.01%
2021/06/22	2	100.00	1	100.00	99.90	1	7,334	0.01%
2021/06/21	3	101.50	1	99.90	99.90	2	7,366	0.03%
2021/06/18	5	102.50	6	103.33	102.50	-1	7,417	-0.01%
2021/06/11	5	102.50	0	0.00	101.50	5	7,857	0.06%
2021/06/10	0	0.00	2	100.25	101.00	-2	7,819	-0.03%
2021/06/09	1	95.80	0	0.00	96.00	1	7,699	0.01%
2021/06/08	1	96.50	3	96.67	95.70	-2	7,731	-0.03%
2021/06/07	0	0.00	4	96.40	96.40	-4	7,724	-0.05%
2021/06/04	0	0.00	1	96.90	97.20	-1	7,719	-0.01%
2021/06/01	2	97.50	0	0.00	98.40	2	7,744	0.03%
2021/05/31	2	97.00	0	0.00	97.00	2	7,735	0.03%
2021/05/28	1	96.10	3	96.67	97.00	-2	7,759	-0.03%
2021/05/27	0	0.00	2	94.80	93.60	-2	7,717	-0.03%
2021/05/26	1	95.20	2	94.65	94.70	-1	7,737	-0.01%
2021/05/25	1	94.50	3	94.43	94.70	-2	7,922	-0.03%
2021/05/24	1	93.40	0	0.00	93.70	1	7,970	0.01%
2021/05/19	1	90.70	1	91.90	91.60	0	8,158	0.00%
2021/05/18	1	90.00	0	0.00	90.30	1	8,183	0.01%
2021/05/17	5	88.72	1	89.90	88.80	4	8,126	0.05%
2021/05/14	1	92.00	0	0.00	90.00	1	8,084	0.01%
2021/05/13	0	0.00	2	90.10	91.80	-2	8,068	-0.02%
2021/05/12	4	88.25	40	90.99	87.00	-36	7,953	-0.45%
2021/05/11	1	95.50	0	0.00	92.50	1	7,833	0.01%
2021/05/10	9	99.30	0	0.00	97.30	9	7,764	0.12%
2021/05/07	1	100.00	0	0.00	99.80	1	7,768	0.01%
2021/05/06	0	0.00	1	98.70	98.70	-1	7,806	-0.01%
2021/05/05	1	99.30	0	0.00	98.40	1	7,764	0.01%
2021/05/04	2	98.55	3	99.07	98.70	-1	7,911	-0.01%
2021/05/03	2	100.75	1	100.00	99.30	1	8,010	0.01%
2021/04/27	0	0.00	1	105.00	106.00	-1	8,020	-0.01%
2021/04/23	1	104.50	0	0.00	104.00	1	8,012	0.01%
2021/04/22	3	104.67	2	103.50	103.50	1	8,180	0.01%
2021/04/20	3	107.83	0	0.00	107.00	3	8,264	0.04%
2021/04/19	4	108.63	0	0.00	109.00	4	8,294	0.05%
2021/04/16	2	110.00	1	111.00	111.50	1	8,304	0.01%
2021/04/15	2	108.00	0	0.00	109.00	2	8,439	0.02%
2021/04/13	0	0.00	6	112.50	112.00	-6	8,447	-0.07%
2021/04/09	2	115.00	41	113.50	113.00	-39	8,500	-0.46%
2021/04/08	4	115.63	0	0.00	115.50	4	8,341	0.05%
2021/04/07	3	116.17	0	0.00	116.50	3	8,172	0.04%
2021/04/01	7	118.86	1	119.00	118.00	6	8,026	0.07%
2021/03/31	3	121.00	4	121.00	120.50	-1	7,871	-0.01%
2021/03/29	0	0.00	3	125.00	125.50	-3	7,654	-0.04%
2021/03/24	1	125.50	0	0.00	126.00	1	7,811	0.01%
2021/03/23	0	0.00	1	128.00	125.00	-1	7,813	-0.01%
2021/03/22	0	0.00	7	127.36	127.00	-7	7,819	-0.09%
2021/03/19	2	126.50	0	0.00	127.50	2	7,882	0.03%
2021/03/18	0	0.00	11	126.82	127.50	-11	7,820	-0.14%
2021/03/17	8	124.69	3	125.00	124.50	5	7,709	0.06%
2021/03/16	1	123.00	4	122.63	122.50	-3	7,650	-0.04%
2021/03/15	1	121.00	0	0.00	121.00	1	7,685	0.01%
2021/03/12	1	120.50	1	119.50	120.50	0	7,739	0.00%
2021/03/11	0	0.00	1	119.50	119.00	-1	7,927	-0.01%
2021/03/10	1	118.50	1	119.00	119.50	0	7,995	0.00%
2021/03/08	0	0.00	5	119.00	119.00	-5	8,140	-0.06%
2021/03/05	0	0.00	1	119.00	119.50	-1	8,204	-0.01%
2021/03/03	5	123.50	0	0.00	122.50	5	8,453	0.06%
2021/03/02	0	0.00	2	121.50	121.00	-2	8,460	-0.02%
2021/02/26	0	0.00	1	120.00	120.00	-1	8,488	-0.01%
2021/02/25	9	122.06	10	121.75	122.00	-1	8,422	-0.01%
2021/02/24	2	120.00	4	119.63	119.00	-2	8,325	-0.02%
2021/02/23	3	118.50	6	118.67	117.50	-3	8,433	-0.04%
2021/02/19	0	0.00	1	119.00	120.50	-1	8,630	-0.01%
2021/02/18	1	115.00	99	116.57	118.00	-98	8,556	-1.15%
2021/02/17	4	116.13	2	116.50	116.00	2	8,534	0.02%
2021/02/05	2	115.00	2	115.50	115.50	0	8,485	0.00%
2021/02/04	0	0.00	13	115.27	116.00	-13	8,534	-0.15%
2021/02/03	6	113.33	2	114.00	113.00	4	8,509	0.05%
2021/02/01	1	114.00	3	113.00	114.00	-2	8,494	-0.02%
2021/01/29	48	114.60	60	114.67	114.00	-12	8,518	-0.14%
2021/01/28	2	117.00	4	116.50	116.00	-2	8,436	-0.02%
2021/01/27	0	0.00	8	120.44	120.50	-8	8,351	-0.10%
2021/01/26	7	120.93	10	121.15	118.50	-3	8,322	-0.04%
2021/01/25	0	0.00	5	118.70	121.00	-5	8,182	-0.06%
2021/01/22	3	115.67	0	0.00	117.00	3	8,084	0.04%
2021/01/21	1	116.50	1	115.50	115.00	0	7,987	0.00%
2021/01/20	2	115.00	4	115.25	113.00	-2	7,926	-0.03%
2021/01/19	8	117.75	13	118.19	117.00	-5	7,809	-0.06%
2021/01/18	0	0.00	4	117.88	118.50	-4	7,774	-0.05%
2021/01/15	2	120.50	3	119.17	117.50	-1	7,769	-0.01%
2021/01/14	17	122.09	3	122.67	122.00	14	7,574	0.18%
2021/01/13	550	120.41	1	121.00	121.00	549	7,432	7.39%	大買/鉅額交易
2021/01/12	116	120.89	4	119.63	118.00	112	7,508	1.49%	大買/鉅額交易
2021/01/11	6	117.92	0	0.00	118.00	6	7,571	0.08%
2021/01/08	11	117.68	684	117.07	119.00	-673	7,481	-9.00%	大賣/鉅額交易
2021/01/07	62	122.07	20	120.33	120.00	42	7,342	0.57%
2021/01/06	21	121.76	5	121.30	119.50	16	7,285	0.22%
2021/01/05	15	119.17	1	119.00	119.00	14	7,080	0.20%
2021/01/04	15	118.87	7	120.21	119.00	8	7,046	0.11%
2020/12/31	1	113.50	0	0.00	114.00	1	6,812	0.01%
2020/12/30	9.8	114.23	0	0.00	115.00	9.8	6,730	0.15%
2020/12/28	1	115.50	0	0.00	115.50	1	6,650	0.02%
2020/12/25	1	117.00	1	119.00	117.00	0	6,614	0.00%
2020/12/24	0	0.00	12	118.96	117.50	-12	6,617	-0.18%
2020/12/22	11	117.50	0	0.00	116.00	11	6,674	0.16%
2020/12/21	5	118.80	2	119.00	118.50	3	6,710	0.04%
2020/12/18	13	121.92	2	123.00	121.50	11	6,645	0.17%
2020/12/17	2	119.50	1	120.50	119.50	1	6,531	0.02%
2020/12/16	4	119.00	7	118.21	120.00	-3	6,471	-0.05%
2020/12/15	6	116.50	2	113.00	113.00	4	6,382	0.06%
2020/12/14	5	118.50	0	0.00	118.00	5	6,227	0.08%
2020/12/11	5	119.10	0	0.00	118.00	5	6,293	0.08%
2020/12/10	26	120.38	4	119.75	119.50	22	6,250	0.35%
2020/12/09	8	123.19	4	123.13	122.50	4	6,204	0.06%
2020/12/08	2	122.00	4	121.00	121.50	-2	6,106	-0.03%
2020/12/07	21	121.43	399	123.35	123.00	-378	6,020	-6.28%	大賣/鉅額交易
2020/12/04	4	121.75	0	0.00	121.00	4	5,819	0.07%
2020/12/03	62	123.23	81	122.50	123.00	-19	5,739	-0.33%
2020/12/02	22	122.50	0	0.00	122.50	22	5,701	0.39%
2020/12/01	126	125.40	20	124.85	124.50	106	5,626	1.88%	大買/鉅額交易
2020/11/30	306	125.20	7	124.79	123.50	299	5,620	5.32%	大買/鉅額交易
2020/11/27	1	121.50	12	120.79	122.00	-11	5,453	-0.20%
2020/11/26	24	117.48	1	119.00	119.00	23	5,396	0.43%
2020/11/25	4	117.75	2	117.25	117.00	2	5,380	0.04%
2020/11/24	7	119.29	1	119.00	119.00	6	5,298	0.11%
2020/11/23	3	117.83	1	118.00	118.00	2	5,233	0.04%
2020/11/20	7	116.71	0	0.00	116.50	7	5,127	0.14%
2020/11/19	4	119.00	1	119.00	119.00	3	4,975	0.06%
2020/11/18	22	121.45	0	0.00	121.50	22	4,811	0.46%
2020/11/17	1	124.50	1	124.00	124.00	0	4,712	0.00%
2020/11/16	2	126.00	2	126.25	126.00	0	4,802	0.00%
2020/11/13	0	0.00	11	123.00	123.00	-11	4,804	-0.23%
2020/11/12	10	124.50	1	125.50	124.00	9	4,839	0.19%
2020/11/11	0	0.00	1	124.50	123.00	-1	4,763	-0.02%
2020/11/10	6	123.00	0	0.00	122.00	6	4,756	0.13%
2020/11/06	1	128.50	15	127.00	127.50	-14	4,792	-0.29%
2020/11/05	10	125.00	1	126.50	126.50	9	4,824	0.19%
2020/11/04	18	125.19	1	126.00	126.00	17	4,890	0.35%
2020/11/03	3	122.67	1	121.50	123.00	2	5,065	0.04%
2020/10/30	1	122.00	0	0.00	121.00	1	5,368	0.02%
2020/10/28	2	130.50	2	128.00	128.00	0	5,353	0.00%
2020/10/26	1	132.00	0	0.00	131.50	1	5,405	0.02%
2020/10/23	1	135.00	1	135.00	132.50	0	5,498	0.00%
2020/10/22	57	133.81	29	134.93	134.50	28	5,518	0.51%
2020/10/21	0	0.00	1	134.50	133.50	-1	5,508	-0.02%
2020/10/20	7	134.29	2	134.25	135.00	5	5,471	0.09%
2020/10/19	2	134.75	13	136.81	137.50	-11	5,339	-0.21%
2020/10/15	1	129.00	1	126.00	126.00	0	5,175	0.00%
2020/10/14	1	128.00	2	128.75	129.00	-1	5,135	-0.02%
2020/10/13	1	129.50	0	0.00	129.00	1	5,157	0.02%
2020/10/12	4	128.75	1	128.00	128.00	3	5,156	0.06%
2020/10/08	2	130.50	0	0.00	131.50	2	5,193	0.04%
2020/10/07	0	0.00	4	132.50	131.00	-4	5,249	-0.08%
2020/10/06	1	128.00	1	132.00	132.50	0	5,297	0.00%
2020/10/05	0	0.00	70	126.21	127.00	-70	5,315	-1.32%
2020/09/29	0	0.00	1	126.00	125.50	-1	5,604	-0.02%
2020/09/25	1	126.50	1	123.00	123.00	0	5,791	0.00%
2020/09/21	0	0.00	2	135.50	133.50	-2	5,991	-0.03%
2020/09/18	0	0.00	1	134.50	134.50	-1	6,094	-0.02%
2020/09/16	2	134.00	9	133.28	134.50	-7	6,221	-0.11%
2020/09/15	1	130.00	0	0.00	129.00	1	6,160	0.02%
2020/09/14	0	0.00	1	128.50	129.00	-1	6,224	-0.02%
2020/09/11	20	122.50	1	122.50	123.00	19	6,211	0.31%
2020/09/10	1	121.50	0	0.00	121.00	1	6,215	0.02%
2020/09/09	2	120.50	1	121.00	121.00	1	6,258	0.02%
2020/09/08	107	124.99	1	123.00	123.00	106	6,316	1.68%	大買/鉅額交易
2020/09/07	2	125.00	105	125.37	123.50	-103	6,366	-1.62%	大賣/鉅額交易
2020/09/04	1	128.00	1	127.00	128.00	0	6,389	0.00%
2020/09/03	51	129.11	3	128.67	126.00	48	6,406	0.75%
2020/09/02	0	0.00	5	126.70	127.50	-5	6,451	-0.08%
2020/09/01	7	122.79	2	124.00	123.50	5	6,511	0.08%
2020/08/31	13	124.62	0	0.00	123.00	13	6,496	0.20%
2020/08/28	0	0.00	1	124.50	124.50	-1	6,541	-0.02%
2020/08/27	1	129.00	0	0.00	125.50	1	6,668	0.01%
2020/08/25	1	127.00	0	0.00	127.00	1	6,932	0.01%
2020/08/24	4	127.75	0	0.00	128.00	4	6,956	0.06%
2020/08/21	0	0.00	12	128.25	129.50	-12	6,970	-0.17%
2020/08/20	1	126.00	0.1	126.50	124.00	1	6,994	0.01%
2020/08/19	1	132.50	1	134.50	132.50	0	7,028	0.00%
2020/08/18	4	134.00	0	0.00	132.00	4	7,053	0.06%
2020/08/17	6	136.58	0	0.00	136.00	6	7,097	0.08%
2020/08/14	5	135.90	0	0.00	135.50	5	7,146	0.07%
2020/08/13	0	0.00	1	140.50	134.50	-1	7,187	-0.01%
2020/08/12	1	139.50	0	0.00	137.00	1	7,162	0.01%
2020/08/11	1	140.00	1	143.50	139.00	0	7,184	0.00%
2020/08/07	4	150.38	7	148.29	146.50	-3	7,138	-0.04%
2020/08/06	2	143.75	6	144.67	145.00	-4	7,004	-0.06%
2020/08/05	1	140.50	25	137.98	140.00	-24	6,901	-0.35%
2020/08/04	3	131.67	0	0.00	131.50	3	6,897	0.04%
2020/08/03	7	132.64	0	0.00	130.00	7	6,959	0.10%
2020/07/30	0	0.00	1	135.50	135.50	-1	7,207	-0.01%
2020/07/29	3	129.50	5	132.80	134.50	-2	7,397	-0.03%
2020/07/28	52	130.42	65	132.35	132.50	-13	7,439	-0.17%
2020/07/27	0	0.00	1	130.00	128.00	-1	7,514	-0.01%
2020/07/24	9	128.78	0	0.00	127.50	9	7,597	0.12%
2020/07/23	10	130.70	0	0.00	130.00	10	7,617	0.13%
2020/07/22	11	131.59	0	0.00	131.50	11	7,634	0.14%
2020/07/21	0	0.00	1	134.50	133.50	-1	7,740	-0.01%
2020/07/20	5	129.70	0	0.00	131.00	5	7,727	0.06%
2020/07/17	3	130.83	1	131.50	130.50	2	7,763	0.03%
2020/07/14	12	136.96	2	136.75	135.00	10	7,906	0.13%
2020/07/13	1	134.00	0	0.00	135.50	1	7,949	0.01%
2020/07/10	7	133.00	3	136.00	132.50	4	7,985	0.05%
2020/07/09	3	140.67	4	142.38	139.00	-1	8,096	-0.01%
2020/07/08	0	0.00	8	133.50	136.50	-8	7,985	-0.10%
2020/07/06	0	0.00	8	136.94	138.00	-8	7,951	-0.10%
2020/07/03	0	0.00	6	134.50	135.00	-6	8,099	-0.07%
2020/07/02	9	133.61	2	134.00	133.50	7	8,143	0.09%
2020/07/01	2	133.00	9	132.11	132.50	-7	8,184	-0.09%
2020/06/30	2	127.50	1	129.50	128.50	1	8,145	0.01%
2020/06/29	11	127.95	6	127.50	127.50	5	8,153	0.06%
2020/06/24	6	134.50	1	134.50	133.50	5	8,101	0.06%
2020/06/23	3	131.17	0	0.00	132.00	3	8,172	0.04%
2020/06/22	5	134.00	11	135.36	134.00	-6	8,207	-0.07%
2020/06/19	1	135.00	2	137.00	137.00	-1	8,279	-0.01%
2020/06/18	0	0.00	3	135.33	134.50	-3	8,255	-0.04%
2020/06/17	5	132.50	0	0.00	132.00	5	8,226	0.06%
2020/06/16	1	135.00	10	134.85	134.00	-9	8,542	-0.11%
2020/06/15	14	131.36	9	132.94	132.00	5	8,612	0.06%
2020/06/12	6	126.83	9	131.33	133.50	-3	8,691	-0.03%
2020/06/11	8	134.13	1	131.50	131.50	7	8,805	0.08%
2020/06/09	37	133.70	4	137.50	138.00	33	8,899	0.37%
2020/06/08	3	134.50	35	133.13	133.00	-32	8,923	-0.36%
2020/06/05	0	0.00	1	130.00	129.50	-1	8,981	-0.01%
2020/06/04	21	131.40	19	130.92	131.50	2	9,002	0.02%
2020/06/03	21	129.71	10	129.00	129.00	11	8,934	0.12%
2020/06/02	1	122.50	8	126.31	125.00	-7	8,859	-0.08%
2020/06/01	0	0.00	3	121.50	123.00	-3	8,719	-0.03%
2020/05/29	2	116.25	1	118.00	119.50	1	8,688	0.01%
2020/05/28	3	118.17	0	0.00	117.50	3	8,692	0.03%
2020/05/26	8	120.25	20	121.43	121.00	-12	8,710	-0.14%
2020/05/22	1	116.00	1	117.50	112.00	0	8,527	0.00%
2020/05/21	1	116.00	0	0.00	116.00	1	8,422	0.01%
2020/05/20	0	0.00	1	113.50	113.00	-1	8,377	-0.01%
2020/05/18	2	109.50	0	0.00	108.50	2	8,286	0.02%
2020/05/11	1	119.50	1	118.00	118.00	0	8,262	0.00%
2020/05/08	5	118.50	4	117.50	117.00	1	8,120	0.01%
2020/05/07	2	117.00	40	116.86	117.00	-38	8,064	-0.47%
2020/05/06	5	118.00	0	0.00	119.00	5	7,936	0.06%
2020/05/05	34	111.06	14	111.86	113.00	20	7,753	0.26%
2020/05/04	3	105.83	2	107.25	106.00	1	7,540	0.01%
2020/04/30	8	108.00	6	107.58	108.00	2	7,465	0.03%
2020/04/29	0	0.00	13	104.00	104.00	-13	7,406	-0.18%
2020/04/28	0	0.00	1	101.00	101.00	-1	7,369	-0.01%
2020/04/27	1	100.00	3	102.33	102.00	-2	7,301	-0.03%
2020/04/24	1	99.50	1	99.30	99.30	0	7,231	0.00%
2020/04/23	1	101.00	0	0.00	101.00	1	7,067	0.01%
2020/04/22	9	97.92	1	99.10	100.00	8	7,041	0.11%
2020/04/21	10	101.12	0	0.00	100.00	10	7,007	0.14%
2020/04/17	13	102.15	3	107.50	102.50	10	6,889	0.15%
2020/04/16	4	102.75	0	0.00	102.00	4	6,745	0.06%
2020/04/15	7	103.36	1	103.50	102.00	6	6,702	0.09%
2020/04/14	3	103.50	3	101.37	103.50	0	6,747	0.00%
2020/04/13	1	95.70	0	0.00	95.20	1	6,553	0.02%
2020/04/10	1	97.20	0	0.00	96.80	1	6,530	0.02%
2020/04/09	1	98.60	1	101.00	98.00	0	6,512	0.00%
2020/04/08	5	96.88	7	98.17	99.90	-2	6,356	-0.03%
2020/04/06	1	89.10	1	89.70	90.30	0	5,958	0.00%
2020/04/01	2	91.20	1	91.90	91.00	1	5,831	0.02%
2020/03/31	1	93.30	0	0.00	93.00	1	5,787	0.02%
2020/03/30	5	90.94	5	91.10	91.10	0	5,670	0.00%
2020/03/26	0	0.00	6	89.85	90.90	-6	5,468	-0.11%
2020/03/25	5	86.20	2	87.30	86.80	3	5,371	0.06%
2020/03/24	9	80.63	8	81.45	81.10	1	5,344	0.02%
2020/03/23	0	0.00	1	76.10	75.50	-1	5,288	-0.02%
2020/03/20	4	75.85	5	77.26	78.50	-1	5,274	-0.02%
2020/03/19	1	73.10	0	0.00	73.00	1	4,973	0.02%
2020/03/18	1	81.10	2	83.40	81.10	-1	4,889	-0.02%
2020/03/17	2	81.15	2	82.75	79.20	0	4,774	0.00%
2020/03/16	5	93.00	5	94.90	87.80	0	4,608	0.00%
2020/03/13	1	91.40	2	91.40	91.40	-1	4,484	-0.02%
2020/03/12	1	102.50	2	103.25	101.50	-1	4,455	-0.02%
2020/03/11	3	119.67	2	121.50	112.50	1	4,343	0.02%
2020/03/06	1	118.50	1	120.00	118.50	0	4,197	0.00%
2020/03/05	1	122.50	0	0.00	122.00	1	4,184	0.02%
2020/03/03	2	120.50	3	122.83	121.00	-1	4,120	-0.02%
2020/03/02	1	113.00	1	117.00	118.00	0	4,047	0.00%
2020/02/27	3	118.17	2	115.50	115.50	1	4,021	0.02%
2020/02/26	1	119.50	0	0.00	119.00	1	3,960	0.03%
2020/02/20	2	123.75	0	0.00	123.00	2	4,012	0.05%
2020/02/18	1	121.50	0	0.00	122.00	1	4,032	0.02%
2020/02/17	2	123.75	1	124.50	123.00	1	4,247	0.02%
2020/02/14	0	0.00	1	129.50	128.50	-1	4,453	-0.02%
2020/02/12	1	126.50	1	134.50	127.00	0	4,606	0.00%
2020/02/11	0	0.00	1	123.50	124.50	-1	4,448	-0.02%
2020/02/07	1	120.00	1	121.50	121.00	0	4,546	0.00%
2020/02/06	3	122.33	3	122.67	122.50	0	4,536	0.00%
2020/02/05	2	121.25	1	120.50	120.50	1	4,545	0.02%
2020/02/04	0	0.00	1	122.00	124.50	-1	4,547	-0.02%
2020/02/03	0	0.00	19	112.50	120.50	-19	4,677	-0.41%
2020/01/31	1	118.00	1	119.50	119.50	0	4,683	0.00%
2020/01/30	1	121.50	0	0.00	121.50	1	4,671	0.02%
2020/01/17	1	137.50	1	136.50	136.50	0	4,784	0.00%
2020/01/16	1	137.00	1	137.00	137.00	0	4,881	0.00%
2020/01/15	1	135.00	0	0.00	136.00	1	4,998	0.02%
2020/01/13	1	136.50	1	138.00	138.00	0	5,167	0.00%
2020/01/09	0	0.00	2	136.25	136.00	-2	5,351	-0.04%
2020/01/08	1	128.00	1	130.00	130.00	0	5,482	0.00%
2020/01/07	6	135.67	10	131.80	131.50	-4	5,513	-0.07%
2020/01/06	1	144.50	0	0.00	142.00	1	5,517	0.02%
2020/01/03	0	0.00	3	148.83	147.00	-3	5,539	-0.05%
2020/01/02	1	147.50	1	148.00	146.50	0	5,619	0.00%
2019/12/31	0	0.00	1	143.50	143.00	-1	5,656	-0.02%
2019/12/30	1	144.00	6	143.83	142.00	-5	5,655	-0.09%
2019/12/27	0	0.00	3	142.00	142.00	-3	5,712	-0.05%
2019/12/24	0	0.00	2	139.00	139.00	-2	5,981	-0.03%
2019/12/23	0	0.00	1	138.50	138.50	-1	5,996	-0.02%
2019/12/20	0	0.00	1	139.50	139.50	-1	6,035	-0.02%
2019/12/19	4	137.63	0	0.00	137.00	4	6,037	0.07%
2019/12/18	4	143.63	3	142.67	141.50	1	6,000	0.02%
2019/12/17	3	137.50	6	140.42	141.00	-3	5,987	-0.05%
2019/12/16	1	136.00	0	0.00	136.50	1	6,004	0.02%
2019/12/13	1	135.50	0	0.00	136.00	1	6,102	0.02%
2019/12/11	1	140.50	1	136.50	136.50	0	6,151	0.00%
2019/12/10	0	0.00	1	138.50	138.50	-1	6,206	-0.02%
2019/12/09	14	134.50	1	137.50	136.50	13	6,242	0.21%
2019/12/06	2	134.00	14	134.50	134.00	-12	6,364	-0.19%
2019/12/05	2	134.25	0	0.00	133.00	2	6,431	0.03%
2019/12/04	0	0.00	1	138.00	135.00	-1	6,443	-0.02%
2019/12/03	1	132.50	0	0.00	133.00	1	6,417	0.02%
2019/12/02	0	0.00	1	135.50	134.50	-1	6,441	-0.02%
2019/11/29	0	0.00	1	135.50	134.50	-1	6,438	-0.02%
2019/11/27	2	137.50	0	0.00	138.50	2	6,511	0.03%
2019/11/25	3	137.33	2	137.50	137.00	1	6,529	0.02%
2019/11/22	1	139.00	2	137.00	136.50	-1	6,716	-0.01%
2019/11/21	1	135.00	0	0.00	139.00	1	6,770	0.01%
2019/11/20	1	138.00	2	140.25	139.50	-1	6,780	-0.01%
2019/11/18	2	140.00	0	0.00	141.00	2	6,901	0.03%
2019/11/15	4	139.88	0	0.00	138.00	4	6,955	0.06%
2019/11/14	2	136.50	2	139.00	139.50	0	6,980	0.00%
2019/11/13	21	142.95	18	142.78	139.00	3	6,864	0.04%
2019/11/12	8	152.19	6	152.08	153.00	2	6,719	0.03%
2019/11/11	1	145.50	0	0.00	144.00	1	6,880	0.01%
2019/11/08	2	145.25	0	0.00	147.50	2	6,920	0.03%
2019/11/07	2	144.75	3	146.67	148.00	-1	6,959	-0.01%
2019/11/06	20	148.60	0	0.00	145.00	20	7,017	0.28%
2019/11/05	1	147.50	1	146.50	147.50	0	6,944	0.00%
2019/11/04	1	145.00	1	146.00	146.00	0	6,984	0.00%
2019/10/31	5	143.40	5.1	142.84	145.00	-0.1	7,236	0.00%
2019/10/30	1	148.00	2	147.50	148.50	-1	7,201	-0.01%
2019/10/29	1	143.00	1	143.00	144.00	0	7,342	0.00%
2019/10/25	2	147.00	1	145.00	145.00	1	7,201	0.01%
2019/10/24	0	0.00	1	139.50	144.50	-1	7,147	-0.01%
2019/10/23	2	137.75	1	136.50	138.00	1	7,109	0.01%
2019/10/22	5	138.90	12	136.96	139.50	-7	7,049	-0.10%
2019/10/21	1	132.50	0	0.00	135.50	1	6,986	0.01%
2019/10/18	8	132.19	11	132.91	134.50	-3	6,974	-0.04%
2019/10/17	9	130.56	0	0.00	131.00	9	6,998	0.13%
2019/10/16	7	128.43	10	128.80	127.00	-3	7,007	-0.04%
2019/10/15	4	123.88	2	124.75	124.00	2	7,095	0.03%
2019/10/14	8	125.38	12	125.25	124.00	-4	7,135	-0.06%
2019/10/09	1	120.00	10	119.00	119.00	-9	7,008	-0.13%
2019/10/08	12	121.04	8	120.94	121.00	4	7,037	0.06%
2019/10/07	6	118.33	4	118.75	119.50	2	7,006	0.03%
2019/10/04	1	115.00	0	0.00	116.00	1	6,970	0.01%
2019/10/03	4	115.63	0	0.00	114.00	4	6,984	0.06%
2019/10/02	7	117.29	4	118.63	117.00	3	6,969	0.04%
2019/10/01	1	115.50	0	0.00	117.50	1	6,873	0.01%
2019/09/27	2	112.75	0	0.00	111.00	2	6,828	0.03%
2019/09/24	1	116.50	2	118.75	116.00	-1	6,898	-0.01%
2019/09/19	0	0.00	1	116.00	115.50	-1	6,823	-0.01%
2019/09/18	0	0.00	7	115.86	115.00	-7	6,771	-0.10%
2019/09/17	0	0.00	1	112.50	112.50	-1	6,653	-0.02%
2019/09/16	1	110.00	1	111.50	112.00	0	6,576	0.00%
2019/09/12	4	111.25	1	111.50	111.50	3	6,584	0.05%
2019/09/11	1	110.50	0	0.00	110.50	1	6,562	0.02%
2019/09/10	2	111.25	1	112.00	112.00	1	6,519	0.02%
2019/09/09	3	113.50	1	113.00	113.00	2	6,341	0.03%
2019/09/06	1	117.00	0	0.00	116.50	1	6,271	0.02%
2019/09/05	0	0.00	3	118.50	119.50	-3	6,246	-0.05%
2019/09/04	3	117.00	1	119.00	117.50	2	6,290	0.03%
2019/08/30	1	115.50	1	115.00	116.00	0	6,377	0.00%
2019/08/29	1	116.00	0	0.00	115.00	1	6,455	0.02%
2019/08/28	1	117.00	0	0.00	115.00	1	6,463	0.02%
2019/08/27	2	118.50	1	120.50	118.00	1	6,494	0.02%
2019/08/26	4	117.25	2	118.25	117.00	2	6,408	0.03%
2019/08/23	1	124.00	2	124.50	122.00	-1	6,355	-0.02%
2019/08/22	3	125.00	11	122.05	123.00	-8	6,351	-0.13%
2019/08/20	3	119.67	11	119.95	119.00	-8	6,240	-0.13%
2019/08/19	0	0.00	1	119.00	119.00	-1	6,216	-0.02%
2019/08/16	2	119.00	11	116.45	116.00	-9	6,180	-0.15%
2019/08/15	9	117.28	4	117.13	117.50	5	6,140	0.08%
2019/08/14	204	114.01	220	118.65	119.50	-16	6,084	-0.26%	大買/大賣/
2019/08/13	33	107.33	1	109.50	109.00	32	5,821	0.55%
2019/08/12	1	106.50	3	106.33	106.00	-2	5,877	-0.03%
2019/08/08	1	106.50	6	105.08	106.00	-5	5,951	-0.08%
2019/08/05	2	101.00	1	103.00	101.00	1	6,070	0.02%
2019/08/02	12	104.08	2	104.00	102.00	10	6,134	0.16%
2019/08/01	1	111.50	0	0.00	111.00	1	5,967	0.02%
2019/07/31	0	0.00	2	115.75	114.00	-2	5,892	-0.03%
2019/07/30	1	111.50	0	0.00	112.00	1	5,755	0.02%
2019/07/29	2	116.00	0	0.00	112.50	2	5,753	0.03%
2019/07/26	2	114.25	1	113.50	113.50	1	5,847	0.02%
2019/07/25	1	115.00	2	116.25	116.00	-1	5,875	-0.02%
2019/07/23	3	115.67	2	115.75	115.50	1	5,918	0.02%
2019/07/22	1	115.50	1	116.00	116.00	0	5,931	0.00%
2019/07/19	1	116.00	1	115.50	114.50	0	5,928	0.00%
2019/07/18	0	0.00	1	112.50	111.50	-1	5,934	-0.02%
2019/07/17	0	0.00	2	112.00	114.50	-2	5,894	-0.03%
2019/07/16	206	108.00	204	109.00	107.50	2	5,711	0.04%	大買/大賣/
2019/07/15	1	104.00	1	104.50	105.00	0	5,645	0.00%
2019/07/11	1	101.00	1	101.50	104.00	0	5,781	0.00%
2019/07/05	0	0.00	2	104.50	104.50	-2	6,347	-0.03%
2019/07/04	2	102.75	1	107.00	103.50	1	6,542	0.02%
2019/07/02	0	0.00	1	106.50	105.50	-1	7,158	-0.01%
2019/07/01	1	107.50	5	102.30	106.50	-4	7,287	-0.05%
2019/06/28	6	100.92	1	101.00	99.40	5	7,432	0.07%
2019/06/27	1	101.00	1	101.00	101.50	0	7,663	0.00%
2019/06/19	0	0.00	10	98.81	99.50	-10	8,137	-0.12%
2019/06/18	2	95.10	2	97.20	96.00	0	8,079	0.00%
2019/06/14	2	95.20	0	0.00	94.60	2	8,272	0.02%
2019/06/13	8	96.73	12	97.43	96.10	-4	8,280	-0.05%
2019/06/12	1	95.30	3	94.93	96.80	-2	8,267	-0.02%
2019/06/11	8	96.78	8	95.90	96.10	0	8,265	0.00%
2019/06/10	11	93.23	0	0.00	93.80	11	8,233	0.13%
2019/06/05	8	92.26	16	95.04	95.80	-8	8,264	-0.10%
2019/06/04	2	90.70	2	91.30	90.30	0	8,202	0.00%
2019/06/03	1	89.60	0	0.00	90.80	1	8,211	0.01%
2019/05/31	9	92.82	4	92.93	92.60	5	8,161	0.06%
2019/05/30	1	90.10	0	0.00	90.00	1	8,123	0.01%
2019/05/29	3	88.40	3	89.20	90.10	0	8,178	0.00%
2019/05/24	2	89.70	3	89.30	90.00	-1	8,575	-0.01%
2019/05/23	5	88.00	7	88.56	88.80	-2	8,590	-0.02%
2019/05/22	3	90.63	8	90.98	91.30	-5	8,601	-0.06%
2019/05/21	7	90.04	0	0.00	91.20	7	8,637	0.08%
2019/05/20	20	89.06	20	89.60	89.60	0	8,578	0.00%
2019/05/17	2	92.35	0	0.00	87.80	2	8,548	0.02%
2019/05/15	0	0.00	2	98.95	98.40	-2	8,422	-0.02%
2019/05/13	27	100.50	0	0.00	100.50	27	8,317	0.32%
2019/05/09	3	107.00	0	0.00	108.00	3	8,283	0.04%
2019/05/08	1	109.00	1	110.00	111.50	0	8,253	0.00%
2019/05/07	0	0.00	2	112.50	112.00	-2	8,201	-0.02%
2019/05/06	3	107.67	3	109.00	109.00	0	8,192	0.00%
2019/05/03	2	110.50	2	112.50	111.00	0	8,201	0.00%
2019/05/02	1	108.00	1	108.00	108.00	0	8,118	0.00%
2019/04/30	0	0.00	27	106.50	110.50	-27	8,106	-0.33%
2019/04/26	3	109.83	3	110.50	110.00	0	8,059	0.00%
2019/04/25	3	112.00	13	111.46	113.00	-10	8,029	-0.12%
2019/04/24	2	107.50	4	108.63	109.00	-2	8,007	-0.02%
2019/04/23	2	112.50	4	113.75	112.50	-2	7,893	-0.03%
2019/04/22	23	114.59	7	115.07	114.00	16	7,880	0.20%
2019/04/18	1	113.50	5	113.00	109.50	-4	7,884	-0.05%
2019/04/17	49	110.96	44	110.20	112.50	5	7,867	0.06%
2019/04/16	3	113.83	2	113.50	109.00	1	7,771	0.01%
2019/04/15	0	0.00	1	109.50	109.50	-1	7,665	-0.01%
2019/04/12	2	109.00	1	110.00	108.50	1	7,641	0.01%
2019/04/11	1	103.00	1	103.00	103.00	0	7,484	0.00%
2019/04/08	7	98.36	16.2	98.87	103.00	-9.2	6,900	-0.13%
2019/04/03	7	97.27	1	98.80	95.60	6	6,502	0.09%
2019/04/02	21	95.52	20	95.96	96.00	1	6,381	0.02%
2019/04/01	7	93.99	7	94.64	94.00	0	6,138	0.00%
2019/03/29	4	94.90	7	95.73	95.70	-3	5,878	-0.05%
2019/03/28	1	94.50	0	0.00	93.60	1	5,710	0.02%
2019/03/27	1	94.60	1	95.30	93.10	0	5,667	0.00%
2019/03/26	0	0.00	1	92.20	92.00	-1	5,511	-0.02%
2019/03/25	2	90.05	1	90.10	90.40	1	5,522	0.02%
2019/03/21	1	91.40	1	91.90	91.70	0	5,556	0.00%
2019/03/19	1	90.40	1	91.30	92.90	0	5,727	0.00%
2019/03/18	2	89.50	1	89.60	89.80	1	5,614	0.02%
2019/03/14	2	89.10	0	0.00	89.30	2	5,734	0.03%
2019/03/12	1	90.80	1	90.80	90.00	0	5,770	0.00%
2019/03/06	0	0.00	2	88.60	88.70	-2	6,117	-0.03%
2019/03/05	2	87.65	0	0.00	87.10	2	6,202	0.03%
2019/03/04	12	89.94	12	88.33	88.30	0	6,260	0.00%
2019/02/27	0	0.00	1	89.00	89.40	-1	6,218	-0.02%
2019/02/26	2	92.50	5	92.48	91.50	-3	6,140	-0.05%
2019/02/25	1	87.60	7	89.01	89.50	-6	5,877	-0.10%
2019/02/22	0	0.00	2.1	87.00	87.10	-2.1	5,869	-0.03%
2019/02/21	9	86.80	6	86.60	86.60	3	5,903	0.05%
2019/02/20	1	88.40	3	88.30	88.20	-2	6,000	-0.03%
2019/02/15	1	84.50	2	84.95	84.80	-1	6,629	-0.02%
2019/02/13	0	0.00	1	82.20	82.60	-1	6,729	-0.01%
2019/02/11	0	0.00	10	80.42	81.40	-10	6,679	-0.15%
2019/01/30	0	0.00	5	80.10	79.00	-5	6,682	-0.07%
2019/01/29	4	77.30	5	77.06	77.40	-1	6,606	-0.02%
2019/01/28	5	78.20	5	79.00	78.70	0	6,608	0.00%
2019/01/25	1	78.20	5	78.12	79.20	-4	6,661	-0.06%
2019/01/24	10	76.83	0	0.00	76.40	10	6,656	0.15%
2019/01/23	2	77.70	3	77.87	78.40	-1	6,732	-0.01%
2019/01/22	0	0.00	1	77.00	77.80	-1	6,717	-0.01%
2019/01/18	0	0.00	3	76.03	76.70	-3	6,705	-0.04%
2019/01/17	1	73.90	0	0.00	73.70	1	6,666	0.02%
2019/01/15	0	0.00	2	74.35	74.70	-2	6,644	-0.03%
2019/01/14	2	72.75	0	0.00	72.10	2	6,641	0.03%
2019/01/11	1	75.10	3	74.60	75.40	-2	6,639	-0.03%
2019/01/10	1	72.70	6	74.03	74.10	-5	6,654	-0.08%
2019/01/09	5	73.62	0	0.00	73.80	5	6,598	0.08%
2019/01/08	5	73.98	0	0.00	74.30	5	6,609	0.08%
2019/01/04	0	0.00	1	74.20	73.60	-1	6,564	-0.02%
2019/01/03	2	72.90	0	0.00	72.90	2	6,555	0.03%
2019/01/02	1	78.90	0	0.00	78.90	1	6,494	0.02%
2018/12/27	2	78.90	2	79.80	80.30	0	6,561	0.00%
2018/12/26	2	79.30	2	78.30	77.80	0	6,573	0.00%
2018/12/25	1	78.30	0	0.00	78.30	1	6,576	0.02%
2018/12/24	0	0.00	6	81.90	81.40	-6	6,589	-0.09%
2018/12/21	0	0.00	1	81.40	82.60	-1	6,663	-0.02%
2018/12/20	1	81.30	3	82.03	81.90	-2	6,690	-0.03%
2018/12/18	1	81.30	10	82.55	83.00	-9	6,708	-0.13%
2018/12/17	2	81.70	16	81.76	81.50	-14	6,708	-0.21%
2018/12/14	15	82.03	0	0.00	82.40	15	6,780	0.22%
2018/12/13	6	83.82	16	83.94	84.50	-10	6,835	-0.15%
2018/12/12	2	80.60	18	81.12	81.90	-16	6,997	-0.23%
2018/12/11	18	79.44	0	0.00	79.10	18	7,019	0.26%
2018/12/10	5	80.70	7	79.14	80.30	-2	7,021	-0.03%
2018/12/07	25	81.65	7	80.97	79.90	18	7,029	0.26%
2018/12/06	6	79.98	3	80.00	80.60	3	7,042	0.04%
2018/12/05	9	80.54	1	80.60	80.10	8	7,023	0.11%
2018/12/04	2	82.90	13	82.37	82.70	-11	7,131	-0.15%
2018/12/03	9	81.81	12	81.35	81.90	-3	7,074	-0.04%
2018/11/30	20	78.29	17	78.75	78.30	3	6,936	0.04%
2018/11/29	5	79.72	0	0.00	79.20	5	6,845	0.07%
2018/11/28	2	77.45	7	78.11	78.80	-5	6,733	-0.07%
2018/11/27	1	76.00	5	76.32	76.60	-4	6,683	-0.06%
2018/11/26	1	74.90	2	74.70	74.60	-1	6,621	-0.02%
2018/11/23	4	74.20	2	75.10	75.30	2	6,823	0.03%
2018/11/22	4	76.33	0	0.00	75.00	4	6,906	0.06%
2018/11/21	0	0.00	8	76.93	77.40	-8	6,980	-0.11%
2018/11/20	7	77.19	2	76.50	76.50	5	6,924	0.07%
2018/11/19	8	79.43	4	79.38	78.10	4	6,854	0.06%
2018/11/16	10	78.52	21	78.73	78.40	-11	6,724	-0.16%
2018/11/15	1	76.80	11	77.38	77.50	-10	6,608	-0.15%
2018/11/14	9	72.60	12	76.10	76.50	-3	6,318	-0.05%
2018/11/13	7	68.94	6	71.03	72.60	1	6,119	0.02%
2018/11/09	13	68.77	12	68.75	69.20	1	6,143	0.02%
2018/11/08	0	0.00	1	68.00	68.00	-1	6,344	-0.02%
2018/11/07	6	66.95	0	0.00	67.50	6	6,581	0.09%
2018/11/06	4	68.60	15	69.40	68.00	-11	6,766	-0.16%
2018/11/05	1	68.30	0	0.00	68.40	1	6,747	0.01%
2018/11/02	0	0.00	15	71.30	71.10	-15	6,708	-0.22%
2018/11/01	14	72.59	3	72.90	72.90	11	6,694	0.16%
2018/10/31	18	71.15	15	72.00	70.70	3	6,699	0.04%
2018/10/30	2	69.30	32	69.31	69.50	-30	6,655	-0.45%
2018/10/29	0	0.00	4	69.60	69.60	-4	6,644	-0.06%
2018/10/26	5	67.80	4	69.30	67.80	1	6,693	0.01%
2018/10/19	1	68.80	1	70.00	70.40	0	6,878	0.00%
2018/10/18	2	68.65	2	70.05	70.00	0	6,903	0.00%
2018/10/17	0	0.00	1	69.80	69.60	-1	7,048	-0.01%
2018/10/16	1	68.10	1	68.90	68.50	0	7,026	0.00%
2018/10/15	1	66.70	1	67.40	66.40	0	7,013	0.00%
2018/10/12	2	62.60	2	64.85	65.50	0	7,102	0.00%
2018/10/11	2	61.85	5	62.36	62.60	-3	7,208	-0.04%
2018/10/09	29	68.60	29	68.77	68.00	0	7,173	0.00%
2018/10/05	0	0.00	2	65.10	65.00	-2	7,119	-0.03%
2018/10/04	0	0.00	5	67.20	67.10	-5	7,149	-0.07%
2018/09/25	0	0.00	20	68.65	67.40	-20	6,903	-0.29%
2018/09/21	20	67.15	0	0.00	67.40	20	6,847	0.29%
2018/09/19	6	69.75	5	68.80	69.20	1	6,667	0.01%
2018/09/18	18	70.68	18	69.95	69.60	0	6,522	0.00%
2018/09/17	5	77.70	5	78.48	77.30	0	6,180	0.00%
2018/09/14	4	77.10	0	0.00	77.50	4	6,086	0.07%
2018/09/13	2	77.50	0	0.00	76.50	2	6,037	0.03%
2018/09/12	5	75.80	7	76.31	76.50	-2	5,964	-0.03%
2018/09/10	0	0.00	3	75.30	76.00	-3	5,796	-0.05%
2018/09/07	0	0.00	1	74.30	74.20	-1	5,624	-0.02%
2018/09/06	20	76.55	20	76.20	76.20	0	5,546	0.00%
2018/09/04	10	77.80	11	77.45	77.40	-1	5,493	-0.02%
2018/09/03	6	77.30	5	76.90	77.00	1	5,475	0.02%
2018/08/31	4	78.78	1	79.20	78.60	3	5,469	0.05%
2018/08/30	14	79.91	12	79.57	78.60	2	5,494	0.04%
2018/08/29	7	78.33	12	78.73	78.90	-5	5,288	-0.09%
2018/08/28	32	77.88	10	77.78	76.70	22	5,213	0.42%
2018/08/27	13	76.00	15	76.62	76.80	-2	5,159	-0.04%
2018/08/23	3	74.10	3	75.00	75.00	0	5,105	0.00%
2018/08/22	13	76.82	4	76.78	75.40	9	5,084	0.18%
2018/08/21	0	0.00	2	74.90	75.50	-2	5,024	-0.04%
2018/08/20	18	74.64	18	74.28	74.50	0	4,991	0.00%
2018/08/17	13	77.62	8	78.46	75.90	5	4,865	0.10%
2018/08/16	50	76.67	50	76.57	76.30	0	4,712	0.00%
2018/08/15	28	77.08	49	77.03	74.90	-21	4,566	-0.46%
2018/08/14	16	75.22	10	75.31	76.90	6	4,325	0.14%
2018/08/13	13	72.83	22	73.27	73.50	-9	4,058	-0.22%
2018/08/10	3	72.50	3	72.20	72.00	0	3,796	0.00%
2018/08/08	0	0.00	16	72.86	71.80	-16	3,787	-0.42%
2018/08/07	5	72.16	4	72.48	72.80	1	3,805	0.03%
2018/08/06	47	71.90	34	72.30	73.30	13	3,775	0.34%
2018/08/03	3	70.90	0	0.00	70.90	3	3,697	0.08%
2018/08/02	9	71.69	1	70.90	70.90	8	3,672	0.22%
2018/08/01	1	72.80	0	0.00	73.00	1	3,592	0.03%
2018/07/30	0	0.00	2	71.50	71.80	-2	3,504	-0.06%
2018/07/27	6	72.10	2	71.25	71.30	4	3,478	0.11%
2018/07/26	1	70.70	1	71.10	70.80	0	3,402	0.00%
2018/07/25	10	72.75	0	0.00	72.20	10	3,293	0.30%
2018/07/24	0	0.00	4	72.23	72.50	-4	3,226	-0.12%
2018/07/23	3	70.57	1	70.50	70.80	2	3,015	0.07%
2018/07/19	1	70.00	1	70.60	69.90	0	2,910	0.00%
2018/07/18	0	0.00	5	69.88	70.50	-5	2,785	-0.18%
2018/07/17	0	0.00	1	67.40	67.20	-1	2,640	-0.04%
2018/07/16	2	66.25	7	66.93	65.80	-5	2,580	-0.19%
2018/07/13	7	64.60	1	65.50	65.60	6	2,529	0.24%
2018/07/12	2	67.70	1	67.30	67.70	1	2,476	0.04%
2018/07/10	1	66.90	0	0.00	67.40	1	2,403	0.04%
2018/07/09	1	66.60	1	67.40	67.40	0	2,437	0.00%
2018/07/04	1	66.40	0	0.00	66.40	1	2,476	0.04%
2018/07/03	1	67.10	0	0.00	66.30	1	2,503	0.04%
2018/07/02	0	0.00	11	68.09	66.60	-11	2,528	-0.43%
2018/06/28	1	66.30	0	0.00	66.70	1	2,535	0.04%
2018/06/26	5	66.60	0	0.00	66.20	5	2,601	0.19%
2018/06/22	5	67.90	0	0.00	67.90	5	2,679	0.19%
2018/06/19	0	0.00	1	69.10	68.70	-1	2,779	-0.04%
2018/06/15	0	0.00	21	69.98	69.80	-21	2,835	-0.74%
2018/06/14	1	69.80	0	0.00	69.80	1	2,944	0.03%
2018/06/13	0	0.00	2	69.90	70.90	-2	2,974	-0.07%
2018/06/12	1	70.30	2	70.30	69.80	-1	3,155	-0.03%
2018/06/11	20	71.00	0	0.00	70.80	20	3,260	0.61%
2018/06/08	0	0.00	10	71.60	71.00	-10	3,384	-0.30%
2018/06/07	0	0.00	22	71.33	71.90	-22	3,811	-0.58%
2018/06/05	1	70.90	54	70.83	69.90	-53	3,756	-1.41%
2018/06/04	62	70.53	4	70.13	70.60	58	3,735	1.55%
2018/05/31	0	0.00	1	68.00	67.70	-1	3,676	-0.03%
2018/05/28	0	0.00	1	67.90	68.30	-1	3,681	-0.03%
2018/05/18	1	66.00	0	0.00	66.40	1	3,817	0.03%
2018/05/17	0	0.00	1	67.10	66.70	-1	3,840	-0.03%
2018/05/16	2	65.40	0	0.00	65.70	2	3,819	0.05%
2018/05/15	20	68.00	1	68.10	66.10	19	3,834	0.50%
2018/05/14	42	66.86	43	67.03	67.50	-1	3,880	-0.03%
2018/05/10	2	65.80	4	65.60	65.60	-2	3,900	-0.05%
2018/05/09	7	65.17	9	65.00	65.00	-2	3,951	-0.05%
2018/05/08	11	65.19	17	65.27	65.50	-6	3,984	-0.15%
2018/05/07	9	63.80	0	0.00	65.00	9	3,972	0.23%
2018/05/02	0	0.00	9	64.80	63.90	-9	4,010	-0.22%
2018/04/30	10	63.70	0	0.00	64.90	10	4,037	0.25%
2018/04/27	1	62.70	0	0.00	62.60	1	4,054	0.02%
2018/04/23	0	0.00	1	64.50	64.90	-1	4,198	-0.02%
2018/04/18	0	0.00	1	66.50	65.70	-1	4,244	-0.02%
2018/04/17	1	65.10	0	0.00	64.80	1	4,263	0.02%
2018/04/13	4	67.45	3	66.90	66.80	1	4,358	0.02%
2018/04/12	1	66.60	0	0.00	66.80	1	4,364	0.02%
2018/04/11	3	66.57	5	66.60	66.50	-2	4,360	-0.05%
2018/04/10	0	0.00	6	67.90	67.70	-6	4,345	-0.14%
2018/04/09	5	68.10	0	0.00	67.30	5	4,343	0.12%
2018/04/03	1	67.90	1	68.00	68.00	0	4,342	0.00%
2018/04/02	0	0.00	1	69.80	69.20	-1	4,325	-0.02%
2018/03/31	1	68.20	0	0.00	68.50	1	4,344	0.02%
2018/03/29	0	0.00	5	70.30	69.80	-5	4,420	-0.11%
2018/03/28	5	69.50	0	0.00	69.90	5	4,429	0.11%
2018/03/27	0	0.00	5	70.60	70.50	-5	4,395	-0.11%
2018/03/26	5	67.50	6	68.65	69.50	-1	4,342	-0.02%
2018/03/23	6	67.57	0	0.00	67.50	6	4,330	0.14%
2018/03/21	0	0.00	2	71.25	70.30	-2	4,237	-0.05%
2018/03/20	1	70.20	0	0.00	71.10	1	4,175	0.02%
2018/03/19	0	0.00	2	69.70	69.60	-2	4,077	-0.05%
2018/03/16	2	70.50	1	69.40	69.50	1	4,050	0.02%
2018/03/15	1	70.20	2	69.70	70.10	-1	3,893	-0.03%
2018/03/14	5	68.90	0	0.00	68.80	5	3,810	0.13%
2018/03/13	12	68.90	14	69.24	70.10	-2	3,720	-0.05%
2018/03/12	0	0.00	1	64.10	64.30	-1	3,300	-0.03%
2018/03/07	3	64.20	0	0.00	63.90	3	3,429	0.09%
2018/03/02	0	0.00	135	63.48	63.10	-135	3,756	-3.59%	大賣/鉅額交易
2018/03/01	20	64.00	23	64.50	64.20	-3	3,763	-0.08%
2018/02/26	2	63.80	3	64.23	63.60	-1	3,761	-0.03%
2018/02/23	139	63.63	1	63.50	63.50	138	3,777	3.65%	大買/鉅額交易
2018/02/06	0	0.00	1	61.00	60.60	-1	4,104	-0.02%
2018/02/02	8	67.40	7	67.00	67.00	1	4,121	0.02%
2018/02/01	2	68.05	1	69.20	68.20	1	4,247	0.02%
2018/01/31	0	0.00	1	65.90	66.80	-1	4,370	-0.02%
2018/01/30	0	0.00	1	67.60	66.60	-1	4,413	-0.02%
2018/01/26	1	67.60	0	0.00	67.30	1	4,617	0.02%
2018/01/25	2	67.95	0	0.00	67.70	2	4,774	0.04%
2018/01/24	0	0.00	1	68.80	69.00	-1	4,868	-0.02%
2018/01/22	1	67.40	0	0.00	67.20	1	5,299	0.02%
2018/01/18	0	0.00	1	69.60	69.20	-1	5,402	-0.02%
2018/01/16	1	69.20	0	0.00	69.60	1	6,079	0.02%
2018/01/15	11	69.15	10	68.90	68.70	1	6,252	0.02%
2018/01/12	1	68.80	1	68.80	68.80	0	6,374	0.00%
2018/01/11	0	0.00	1	69.30	68.10	-1	6,392	-0.02%
2018/01/10	1	68.70	2	68.70	68.20	-1	6,417	-0.02%
2018/01/09	4	69.53	2	70.00	69.20	2	6,405	0.03%
2018/01/08	0	0.00	1	68.30	68.40	-1	6,344	-0.02%
2018/01/02	1	65.70	0	0.00	66.30	1	6,472	0.02%