臻鼎-KY (4958)-永豐金-萬盛券商分點個股進出

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
120.0
漲跌
▼1.0
漲幅
-0.83%
成交量
6,547張
產業
上市電子零組件類股
1006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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/05/10	1.6	119.93	1	119.51	120.00	0.5	8,310	0.01%
2024/05/09	2	121.25	4	120.50	121.00	-2	8,240	-0.02%
2024/05/08	0.2	117.72	2.1	119.01	120.00	-1.8	8,160	-0.02%
2024/05/07	0	117.00	0	0.00	118.50	0	8,077	0.00%
2024/05/06	1	116.00	2	118.00	116.50	-1	8,005	-0.01%
2024/05/03	3.2	116.38	3	117.17	115.50	0.2	7,960	0.00%
2024/05/02	0	114.50	1	115.00	115.00	-1	7,930	-0.01%
2024/04/30	0.1	116.00	0	0.00	116.00	0.1	7,926	0.00%
2024/04/29	0.1	115.18	1.1	116.09	116.50	-1	7,887	-0.01%
2024/04/25	1.5	114.00	1	114.00	114.50	0.5	7,871	0.01%
2024/04/24	1	117.02	7	116.86	117.00	-6	7,880	-0.08%
2024/04/23	2	115.25	3	115.00	113.50	-1	7,862	-0.01%
2024/04/22	4.3	112.51	0	0.00	113.00	4.3	7,861	0.05%
2024/04/19	0	111.50	0	0.00	112.00	0	7,771	0.00%
2024/04/18	0	0.00	1	112.50	112.50	-1	7,633	-0.01%
2024/04/17	2.2	112.78	0	0.00	113.50	2.2	7,572	0.03%
2024/04/16	1	113.02	1	113.50	112.50	0	7,462	0.00%
2024/04/15	2.1	115.01	7	115.29	115.50	-4.9	7,425	-0.07%
2024/04/12	1.1	117.50	0	0.00	117.50	1.1	7,300	0.01%
2024/04/11	8	117.56	4.1	117.51	117.50	3.9	7,228	0.05%
2024/04/10	4.2	120.38	3.3	118.85	119.00	0.9	7,158	0.01%
2024/04/09	4.1	122.78	2	124.00	123.50	2.1	6,937	0.03%
2024/04/08	7	126.00	62	125.14	125.50	-55	6,753	-0.81%
2024/04/03	7.2	130.13	3.1	131.00	129.50	4.1	6,495	0.06%
2024/04/02	9	130.61	25.3	129.44	132.00	-16.3	6,231	-0.26%
2024/04/01	9.2	130.93	5.5	130.93	126.50	3.7	5,618	0.07%
2024/03/29	14	125.04	3.1	125.63	125.00	10.9	5,180	0.21%
2024/03/28	50.1	124.71	10.3	123.04	125.00	39.9	4,894	0.81%
2024/03/27	4	114.75	6.2	115.94	115.50	-2.2	4,312	-0.05%
2024/03/26	5.1	110.39	1	109.54	111.00	4.1	4,269	0.10%
2024/03/25	10	112.50	0.9	112.70	112.50	9.1	4,272	0.21%
2024/03/22	0.1	114.00	10.2	114.26	115.00	-10	4,250	-0.24%
2024/03/21	1.5	111.60	0.1	112.50	113.00	1.4	4,138	0.03%
2024/03/20	1	111.00	5.3	110.19	111.00	-4.3	4,063	-0.10%
2024/03/19	2	108.50	2	107.75	107.50	0	3,883	0.00%
2024/03/18	1	105.00	0.2	105.50	106.50	0.8	3,824	0.02%
2024/03/15	10.1	104.50	10	106.50	106.50	0.1	3,816	0.00%
2024/03/14	4	105.38	0.2	107.00	106.00	3.8	3,665	0.10%
2024/03/13	6.2	108.51	0.5	106.81	108.00	5.8	3,525	0.16%
2024/03/12	1.1	103.91	0	0.00	104.00	1.1	3,237	0.03%
2024/03/05	0	0.00	0.3	101.00	101.50	-0.3	3,161	-0.01%
2024/03/04	0.1	100.50	0	0.00	100.50	0.1	3,165	0.00%
2024/03/01	0	99.60	0	0.00	99.40	0	3,162	0.00%
2024/02/29	0	100.50	0	0.00	100.50	0	3,169	0.00%
2024/02/26	0	0.00	2	99.70	99.40	-2	3,225	-0.06%
2024/02/23	0	99.00	0	0.00	98.40	0	3,220	0.00%
2024/02/21	0.1	99.80	0	0.00	99.20	0.1	3,282	0.00%
2024/02/20	0.1	100.50	0	0.00	100.00	0.1	3,284	0.00%
2024/02/19	0.1	99.90	0	0.00	99.70	0.1	3,250	0.00%
2024/02/05	0.2	98.71	0	0.00	98.50	0.2	3,221	0.00%
2024/02/02	0.1	99.82	1	99.40	99.40	-0.9	3,208	-0.03%
2024/02/01	0	101.00	0	0.00	101.00	0	3,200	0.00%
2024/01/31	430	100.50	0	0.00	101.00	430	3,215	13.37%	大買/鉅額交易
2024/01/29	0	0.00	4	101.50	101.50	-4	3,251	-0.12%
2024/01/24	0.1	102.00	0	0.00	101.00	0.1	3,291	0.00%
2024/01/22	1	102.00	0	0.00	101.50	1	3,273	0.03%
2024/01/19	0	101.00	0	0.00	102.00	0	3,262	0.00%
2024/01/18	0.6	99.39	68	99.30	99.80	-67.4	3,256	-2.07%
2024/01/17	0	0.00	3	101.50	101.50	-3	3,206	-0.09%
2024/01/16	0.2	101.86	1	103.00	103.00	-0.8	3,188	-0.03%
2024/01/15	0	0.00	128	102.11	102.00	-128	3,176	-4.03%	大賣/鉅額交易
2024/01/12	0	0.00	234	103.00	102.00	-234	3,172	-7.38%	大賣/鉅額交易
2024/01/11	0.2	103.47	0	0.00	104.00	0.2	3,183	0.01%
2024/01/10	0.3	103.59	3.1	103.02	103.00	-2.8	3,203	-0.09%
2024/01/09	0	106.00	1	105.00	106.50	-1	3,190	-0.03%
2024/01/08	0	0.00	1	109.50	109.00	-1	3,130	-0.03%
2024/01/05	1	110.50	0	0.00	110.00	1	3,109	0.03%
2024/01/04	0.5	109.50	0	0.00	110.00	0.5	3,092	0.02%
2024/01/03	0	108.50	0	0.00	108.50	0	3,064	0.00%
2024/01/02	0	108.50	0	0.00	108.50	0	3,024	0.00%
2023/12/29	0.1	108.50	1.1	109.41	109.00	-1	2,979	-0.03%
2023/12/28	2	109.25	0	0.00	109.50	2	2,961	0.07%
2023/12/27	1	108.00	5	108.00	108.50	-4	2,903	-0.14%
2023/12/22	0	0.00	7	106.64	107.50	-7	2,842	-0.25%
2023/12/20	12	107.00	0	0.00	107.00	12	2,736	0.44%
2023/12/19	3.5	106.14	2	105.50	107.50	1.5	2,663	0.06%
2023/12/13	2.1	106.00	0	0.00	106.00	2.1	2,614	0.08%
2023/12/12	0.2	106.00	2.1	106.48	106.50	-1.9	2,649	-0.07%
2023/12/11	0	0.00	0.5	104.50	104.50	-0.5	2,633	-0.02%
2023/12/07	3.1	104.16	0	0.00	103.50	3.1	2,606	0.12%
2023/12/01	0.1	103.00	0	0.00	103.00	0.1	2,675	0.00%
2023/11/30	1.1	102.09	0.2	103.00	103.50	0.9	2,673	0.03%
2023/11/27	0.1	103.50	0	0.00	103.00	0.1	2,618	0.00%
2023/11/24	0.1	105.50	0	0.00	105.00	0.1	2,610	0.00%
2023/11/22	1	102.50	0	0.00	103.00	1	2,512	0.04%
2023/11/20	0	102.50	0	0.00	102.00	0	2,472	0.00%
2023/11/16	0.1	103.00	0	0.00	103.50	0.1	2,417	0.00%
2023/11/14	0	0.00	0.2	102.00	102.50	-0.2	2,398	-0.01%
2023/11/13	0.1	102.50	0	0.00	103.00	0.1	2,410	0.00%
2023/11/10	1	102.00	1.5	102.16	102.00	-0.5	2,423	-0.02%
2023/11/09	2	102.25	3.5	103.57	103.50	-1.5	2,446	-0.06%
2023/11/06	0.1	101.00	1	101.00	102.50	-0.9	2,661	-0.03%
2023/11/02	0.1	100.50	0	0.00	101.00	0.1	2,615	0.00%
2023/10/31	1	97.00	0	0.00	97.50	1	2,552	0.04%
2023/10/27	0	96.70	0	0.00	98.00	0	2,615	0.00%
2023/10/26	0	96.32	0	0.00	95.90	0	2,636	0.00%
2023/10/25	0.1	98.90	0	0.00	99.00	0.1	2,612	0.00%
2023/10/24	0	96.40	0	0.00	96.40	0	2,591	0.00%
2023/10/23	0	95.93	0	0.00	95.20	0	2,581	0.00%
2023/10/20	0.1	97.83	0	0.00	97.80	0.1	2,582	0.00%
2023/10/19	0	0.00	5	98.60	98.50	-5	2,609	-0.19%
2023/10/18	0	101.00	3	101.50	101.50	-3	2,607	-0.11%
2023/10/13	0	0.00	1	100.00	101.50	-1	2,681	-0.04%
2023/10/11	0.1	100.00	1	100.50	100.50	-0.9	2,690	-0.03%
2023/09/27	0	97.80	0	0.00	97.60	0	2,710	0.00%
2023/09/26	0	98.00	0	0.00	98.30	0	2,719	0.00%
2023/09/22	0.1	98.70	2	98.99	99.00	-1.9	2,725	-0.07%
2023/09/21	3	98.47	0	0.00	97.70	3	2,749	0.11%
2023/09/20	0	100.50	1	101.50	101.50	-1	2,735	-0.04%
2023/09/19	1	103.50	0	103.00	102.50	1	2,733	0.04%
2023/09/18	1	101.50	1	102.00	101.50	0	2,760	0.00%
2023/09/15	5	100.50	0	0.00	102.50	5	2,788	0.18%
2023/09/14	3	100.00	0	0.00	100.50	3	2,780	0.11%
2023/09/12	0.1	98.60	0	0.00	98.60	0.1	2,858	0.00%
2023/09/08	2	97.00	0	0.00	96.50	2	2,864	0.07%
2023/09/07	1	98.40	0	0.00	97.80	1	2,853	0.04%
2023/09/06	2	99.20	0	0.00	99.00	2	2,849	0.07%
2023/09/05	0	0.00	1	97.20	97.30	-1	2,830	-0.04%
2023/08/31	1	97.50	1	98.10	96.70	0	2,895	0.00%
2023/08/29	2	95.35	0	0.00	95.10	2	2,961	0.07%
2023/08/28	1	95.90	0	0.00	95.90	1	2,973	0.03%
2023/08/25	0	95.00	0	0.00	95.10	0	3,042	0.00%
2023/08/24	1	95.30	0	0.00	95.70	1	3,085	0.03%
2023/08/23	0	95.50	1	95.40	95.30	-1	3,101	-0.03%
2023/08/22	0.1	95.60	0	0.00	95.70	0.1	3,122	0.00%
2023/08/21	0	0.00	1.2	96.40	95.90	-1.2	3,146	-0.04%
2023/08/18	1.2	95.49	0	0.00	95.10	1.2	3,156	0.04%
2023/08/17	1	95.80	0	0.00	96.30	1	3,194	0.03%
2023/08/16	0.1	96.90	0	0.00	96.30	0.1	3,200	0.00%
2023/08/15	1	95.80	0	0.00	95.30	1	3,206	0.03%
2023/08/11	1.2	96.95	0	0.00	96.00	1.2	3,207	0.04%
2023/08/10	11.1	96.67	0	0.00	98.50	11.1	3,205	0.35%
2023/08/08	0.1	106.00	0	0.00	105.50	0.1	3,063	0.00%
2023/08/02	1	105.00	0	0.00	104.50	1	3,288	0.03%
2023/08/01	0	0.00	0.6	106.84	106.50	-0.6	3,289	-0.02%
2023/07/31	0.2	106.00	0	0.00	105.00	0.2	3,257	0.01%
2023/07/20	0	0.00	0.2	106.00	105.50	-0.2	3,322	-0.01%
2023/07/19	0.1	105.50	0	0.00	105.00	0.1	3,340	0.00%
2023/07/17	0	0.00	1.5	107.17	107.00	-1.5	3,287	-0.05%
2023/07/14	0	0.00	1	106.00	106.00	-1	3,297	-0.03%
2023/07/13	1	105.00	0	0.00	105.00	1	3,280	0.03%
2023/07/12	1	105.00	1	105.50	105.50	0	3,284	0.00%
2023/07/11	0.1	105.00	0	0.00	105.50	0.1	3,306	0.00%
2023/07/10	1	104.50	0	0.00	105.00	1	3,348	0.03%
2023/07/06	1	105.50	0	0.00	105.00	1	3,375	0.03%
2023/07/05	0	0.00	0.9	107.21	106.50	-0.9	3,380	-0.03%
2023/06/27	3.1	106.55	0	0.00	106.00	3.1	3,486	0.09%
2023/06/26	0.1	108.00	1.1	109.05	109.00	-1	3,484	-0.03%
2023/06/21	0.2	106.78	0	0.00	106.50	0.2	3,468	0.01%
2023/06/15	0	0.00	1	107.50	107.50	-1	3,440	-0.03%
2023/06/13	0.3	109.00	0	0.00	108.50	0.3	3,585	0.01%
2023/06/12	3	107.00	0	0.00	107.50	3	3,679	0.08%
2023/06/08	1	108.00	1	108.00	107.50	0	3,940	0.00%
2023/06/06	0.3	108.83	0	0.00	108.50	0.3	4,037	0.01%
2023/06/05	2	108.75	520	109.48	108.50	-518	4,089	-12.67%	大賣/鉅額交易
2023/06/02	120	115.00	0	0.00	114.50	120	4,132	2.90%	大買/鉅額交易
2023/05/31	0	116.00	0	0.00	116.00	0	4,098	0.00%
2023/05/30	0	0.00	0.6	115.50	115.50	-0.6	4,056	-0.01%
2023/05/26	1	113.50	0	0.00	114.00	1	4,056	0.02%
2023/05/23	1	112.50	0.2	112.00	112.00	0.8	4,036	0.02%
2023/05/22	0	0.00	0.4	113.00	113.50	-0.4	3,994	-0.01%
2023/05/18	0.5	109.80	1	110.50	110.00	-0.5	3,958	-0.01%
2023/05/17	0.1	108.00	0	0.00	107.50	0.1	3,907	0.00%
2023/05/12	0.2	104.75	0	0.00	105.00	0.2	3,857	0.01%
2023/05/11	1.1	108.05	1	105.50	106.00	0.1	3,814	0.00%
2023/05/08	0	0.00	1.6	115.57	115.50	-1.6	3,669	-0.04%
2023/05/05	0.3	113.50	0	0.00	113.50	0.3	3,628	0.01%
2023/05/03	0	0.00	1.2	112.58	112.50	-1.2	3,683	-0.03%
2023/04/27	0.1	112.00	1	112.00	111.00	-0.9	3,742	-0.02%
2023/04/25	70.1	111.50	0	0.00	109.00	70.1	3,660	1.91%
2023/04/19	1.1	112.86	0	0.00	111.00	1.1	3,676	0.03%
2023/04/14	0	113.00	0	0.00	113.00	0	3,735	0.00%
2023/04/13	1.1	112.91	0	0.00	113.00	1.1	3,739	0.03%
2023/04/11	0	0.00	1	113.50	113.50	-1	3,728	-0.03%
2023/04/10	1.1	112.00	0.1	112.00	111.50	1	3,751	0.03%
2023/04/06	0	0.00	0.1	115.00	115.50	-0.1	3,735	0.00%
2023/03/31	35	115.00	0.8	114.00	114.00	34.2	3,727	0.92%
2023/03/30	0	0.00	1.1	113.95	114.00	-1.1	3,805	-0.03%
2023/03/27	0.2	112.00	0	0.00	112.00	0.2	4,225	0.00%
2023/03/24	35	110.00	1	109.50	110.50	34	4,365	0.78%
2023/03/23	0	110.00	0	0.00	109.50	0	4,328	0.00%
2023/03/22	71	109.26	1	109.50	110.00	70	4,349	1.61%
2023/03/21	0.1	109.00	0	0.00	108.00	0.1	4,374	0.00%
2023/03/15	2	107.51	2	107.00	107.50	0	4,430	0.00%
2023/03/14	5.7	110.91	1	109.00	108.50	4.7	4,464	0.11%
2023/03/13	0	0.00	1.2	115.00	115.50	-1.2	4,372	-0.03%
2023/03/10	1.2	113.08	0	0.00	114.00	1.2	4,366	0.03%
2023/03/09	70	117.25	0	0.00	117.00	70	4,365	1.60%
2023/03/07	1	117.50	1	119.00	117.50	0	4,285	0.00%
2023/03/03	0	0.00	1	115.50	114.50	-1	4,178	-0.02%
2023/03/02	1	113.00	0	0.00	113.50	1	4,160	0.02%
2023/03/01	0	0.00	3	114.50	114.00	-3	4,152	-0.07%
2023/02/24	1	112.50	1	113.00	112.00	0	4,145	0.00%
2023/02/23	1	113.00	1	114.50	114.00	0	4,128	0.00%
2023/02/17	0	0.00	0.3	114.67	114.50	-0.3	4,350	-0.01%
2023/02/16	0	0.00	0.5	114.50	114.00	-0.5	4,416	-0.01%
2023/02/13	0	0.00	0.1	111.50	113.00	-0.1	4,610	0.00%
2023/02/08	0	0.00	0.2	114.00	112.50	-0.2	4,807	0.00%
2023/02/07	0	0.00	1	113.50	112.50	-1	4,780	-0.02%
2023/02/06	0	0.00	0	112.00	112.50	0	4,812	0.00%
2023/02/03	2	112.00	0.1	113.00	112.50	1.9	4,826	0.04%
2023/02/02	0	0.00	1.3	112.00	113.00	-1.3	4,845	-0.03%
2023/01/31	0	109.00	0	0.00	110.00	0	4,886	0.00%
2023/01/30	1.1	109.03	0	0.00	109.00	1.1	4,915	0.02%
2023/01/13	0.2	106.50	0	0.00	106.50	0.2	4,963	0.00%
2023/01/11	0.1	109.00	0	0.00	107.50	0.1	5,081	0.00%
2023/01/10	0.1	107.50	40	107.75	108.00	-39.9	5,114	-0.78%
2023/01/09	40	108.50	0.2	108.77	107.50	39.8	5,124	0.78%
2023/01/06	120	104.81	0	0.00	104.50	120	5,115	2.35%	大買/鉅額交易
2023/01/04	0.2	105.50	0	0.00	104.50	0.2	5,113	0.00%
2023/01/03	0	0.00	0.2	106.25	107.00	-0.2	5,118	0.00%
2022/12/28	1.1	105.02	0	0.00	105.00	1.1	5,119	0.02%
2022/12/27	0.1	108.00	0	0.00	107.00	0.1	5,096	0.00%
2022/12/26	1.1	106.52	0	0.00	107.00	1.1	5,137	0.02%
2022/12/22	0.1	108.50	0	0.00	109.50	0.1	5,243	0.00%
2022/12/21	0.4	108.63	0.5	110.00	109.00	-0.1	5,182	0.00%
2022/12/20	0.3	111.20	4	110.00	110.00	-3.8	5,046	-0.07%
2022/12/19	0.2	113.00	0	0.00	113.00	0.2	4,920	0.00%
2022/12/16	0.1	115.00	0	0.00	114.50	0.1	4,807	0.00%
2022/12/15	0	0.00	1	115.00	115.50	-1	4,644	-0.02%
2022/12/14	0	0.00	1.2	115.50	116.50	-1.2	4,660	-0.03%
2022/12/13	0.3	113.50	0.2	113.00	112.50	0.1	4,634	0.00%
2022/12/09	5.3	117.00	3	116.00	116.00	2.3	4,598	0.05%
2022/12/08	0.1	118.00	1	116.50	117.00	-1	4,574	-0.02%
2022/12/07	8.1	124.99	8.2	123.24	122.50	-0.2	4,475	0.00%
2022/12/06	1	126.00	1.1	126.00	127.00	-0.1	4,408	0.00%
2022/12/05	1	125.50	2	126.00	125.50	-1	4,303	-0.02%
2022/12/02	2	123.00	2.5	122.10	122.50	-0.5	4,187	-0.01%
2022/12/01	4	121.50	0	0.00	121.00	4	4,176	0.10%
2022/11/28	0	0.00	1	117.00	118.00	-1	4,194	-0.02%
2022/11/24	0.1	118.50	0	0.00	119.00	0.1	4,265	0.00%
2022/11/21	0	0.00	0.1	118.50	119.00	-0.1	4,313	0.00%
2022/11/18	0.5	119.44	0.2	119.50	118.50	0.3	4,318	0.01%
2022/11/17	0.7	119.27	0.3	119.50	119.50	0.4	4,343	0.01%
2022/11/16	0.7	118.96	2	120.00	120.00	-1.3	4,351	-0.03%
2022/11/14	0.3	116.50	5.8	117.17	118.00	-5.5	4,215	-0.13%
2022/11/11	0	0.00	1.1	117.21	116.00	-1.1	4,172	-0.03%
2022/11/10	1	113.50	0	0.00	114.50	1	4,094	0.02%
2022/11/08	1	114.00	5	113.90	113.50	-4	4,113	-0.10%
2022/11/07	4.1	113.12	1	112.50	112.50	3.1	4,155	0.07%
2022/11/04	1	112.50	2.4	112.09	113.00	-1.4	4,186	-0.03%
2022/11/03	0	0.00	0.3	111.50	111.50	-0.3	4,298	-0.01%
2022/11/02	0	0.00	0.5	110.50	111.00	-0.5	4,292	-0.01%
2022/10/26	0	103.00	0	0.00	103.50	0	4,320	0.00%
2022/10/25	8.1	106.62	7	107.50	106.50	1.1	4,277	0.03%
2022/10/21	0.1	103.00	0	0.00	102.00	0.1	4,273	0.00%
2022/10/20	0	104.00	1	106.00	105.00	-1	4,275	-0.02%
2022/10/19	0.1	107.00	0	0.00	107.00	0.1	4,239	0.00%
2022/10/18	1	109.50	1	112.00	110.00	0	4,209	0.00%
2022/10/17	0	0.00	0	108.75	108.50	0	4,235	0.00%
2022/10/13	1	109.50	1	107.00	106.50	0	4,489	0.00%
2022/10/12	0	0.00	0.6	105.00	106.50	-0.6	4,488	-0.01%
2022/10/06	0.2	108.50	0	0.00	109.00	0.2	4,699	0.00%
2022/10/04	0	0.00	1.1	107.00	107.50	-1.1	4,656	-0.02%
2022/10/03	0.2	103.00	0.1	104.50	102.50	0.1	4,634	0.00%
2022/09/30	0	105.50	0	0.00	106.00	0	4,630	0.00%
2022/09/27	0.1	110.50	0	0.00	110.00	0.1	4,570	0.00%
2022/09/26	2.2	109.45	0.6	111.60	109.00	1.6	4,591	0.03%
2022/09/22	0.1	113.50	0	0.00	114.00	0.1	4,702	0.00%
2022/09/21	0.2	113.72	0	0.00	114.50	0.2	4,797	0.00%
2022/09/20	0.2	115.00	0.2	115.50	116.00	0	4,844	0.00%
2022/09/19	2.2	113.05	0	0.00	114.00	2.2	4,856	0.05%
2022/09/16	0.1	115.00	0	0.00	115.50	0.1	4,864	0.00%
2022/09/15	0	0.00	1.2	117.29	117.00	-1.2	4,839	-0.02%
2022/09/14	0	0.00	0.6	116.00	116.50	-0.6	4,857	-0.01%
2022/09/13	0	116.50	3	116.00	116.00	-3	4,870	-0.06%
2022/09/12	1	117.00	2.2	116.05	116.00	-1.2	4,921	-0.02%
2022/09/08	0	0.00	1	113.50	114.00	-1	4,992	-0.02%
2022/09/07	0	0.00	0.1	112.00	112.50	-0.1	5,051	0.00%
2022/09/06	3	112.00	1	113.00	113.50	2	5,064	0.04%
2022/09/05	0.1	109.00	0	0.00	109.50	0.1	5,020	0.00%
2022/09/02	0.1	110.31	0	0.00	109.00	0.1	5,027	0.00%
2022/09/01	1.3	110.69	1	112.50	111.00	0.3	5,012	0.01%
2022/08/31	0	114.00	0	0.00	114.00	0	4,974	0.00%
2022/08/30	1	112.50	0	0.00	113.50	1	4,973	0.02%
2022/08/29	0.1	111.00	0	0.00	111.00	0.1	5,017	0.00%
2022/08/24	2.2	113.48	0	0.00	113.50	2.2	5,328	0.04%
2022/08/23	0	115.00	0.1	115.00	115.00	-0.1	5,538	0.00%
2022/08/22	0.1	116.50	1	117.50	117.00	-0.9	5,883	-0.02%
2022/08/19	1	116.50	0	0.00	116.00	1	5,969	0.02%
2022/08/18	0.2	116.25	0.3	116.25	116.50	-0.1	6,162	0.00%
2022/08/16	0	0.00	6	117.00	118.50	-6	6,271	-0.10%
2022/08/15	0.1	115.50	1	117.50	117.50	-0.9	6,250	-0.01%
2022/08/12	0.3	116.17	2.2	116.50	117.00	-1.9	6,214	-0.03%
2022/08/11	5.1	118.10	2	120.48	118.00	3.1	6,179	0.05%
2022/08/10	0.1	118.00	16	117.50	118.00	-15.9	6,048	-0.26%
2022/08/08	2.2	114.46	0.1	115.00	115.50	2.1	5,897	0.04%
2022/08/05	0.1	113.00	0.1	113.50	113.50	0	5,889	0.00%
2022/08/04	3.1	111.00	0	0.00	111.50	3.1	5,911	0.05%
2022/08/03	0	112.50	4	112.63	113.00	-4	5,923	-0.07%
2022/08/02	0.1	109.59	0	0.00	111.00	0.1	5,903	0.00%
2022/08/01	0	113.50	0.6	112.68	113.50	-0.5	5,881	-0.01%
2022/07/28	0	0.00	0.2	110.50	111.50	-0.2	5,882	0.00%
2022/07/27	0	113.00	1.1	112.90	113.00	-1	5,862	-0.02%
2022/07/26	0.1	110.50	2.1	110.99	111.00	-2	5,845	-0.03%
2022/07/25	1.2	112.02	1	112.00	112.50	0.2	5,852	0.00%
2022/07/22	2	113.00	2.5	113.19	112.50	-0.5	5,834	-0.01%
2022/07/21	5.5	113.18	6	112.00	113.50	-0.5	5,817	-0.01%
2022/07/20	0.5	108.50	7.2	109.46	109.00	-6.7	5,704	-0.12%
2022/07/19	1	104.00	1	104.50	104.00	0	5,614	0.00%
2022/07/18	7	103.86	10.3	105.04	104.00	-3.3	5,620	-0.06%
2022/07/15	2.5	100.52	1.1	100.55	100.50	1.4	5,599	0.03%
2022/07/14	0.5	96.30	0	0.00	96.30	0.5	5,579	0.01%
2022/07/13	1	94.54	0	0.00	94.50	1	5,577	0.02%
2022/07/12	0.1	93.50	0	0.00	94.10	0.1	5,593	0.00%
2022/07/08	0.2	96.14	0	0.00	96.00	0.2	5,669	0.00%
2022/07/07	0.5	95.33	0.2	96.70	96.00	0.3	5,676	0.01%
2022/07/06	0.1	93.00	0	0.00	92.30	0.1	5,694	0.00%
2022/07/05	1.1	95.28	0	0.00	96.30	1.1	5,711	0.02%
2022/07/01	11.2	97.64	12	97.67	95.80	-0.8	5,865	-0.01%
2022/06/30	4.1	103.01	5	104.99	103.00	-0.9	5,777	-0.02%
2022/06/29	2	106.01	0.1	106.00	106.50	1.9	5,744	0.03%
2022/06/28	1.1	103.36	2.1	104.38	104.50	-1	5,741	-0.02%
2022/06/27	0.2	104.50	0.3	104.83	104.00	-0.1	5,736	0.00%
2022/06/24	0.1	101.50	0	0.00	102.00	0.1	5,788	0.00%
2022/06/23	0.1	101.50	0	0.00	101.50	0.1	5,909	0.00%
2022/06/22	0.1	102.50	1	104.00	102.00	-0.9	5,983	-0.02%
2022/06/21	0	0.00	0.1	105.50	106.00	-0.1	5,999	0.00%
2022/06/20	1.2	102.21	1	105.00	102.00	0.2	6,109	0.00%
2022/06/17	3	110.33	0	0.00	111.00	3	6,100	0.05%
2022/06/16	1	115.00	8.1	112.37	111.00	-7.1	6,177	-0.11%
2022/06/15	11	115.00	0	0.00	114.00	11	6,338	0.17%
2022/06/14	0	0.00	10.1	116.23	116.00	-10.1	6,548	-0.15%
2022/06/13	0	0.00	2.1	114.50	114.50	-2.1	6,525	-0.03%
2022/06/10	2	117.50	0.1	116.50	116.50	2	6,497	0.03%
2022/06/07	0.1	117.50	0	0.00	118.00	0.1	6,428	0.00%
2022/06/02	0	0.00	23	116.54	116.00	-23	6,235	-0.37%
2022/06/01	5	120.50	1	119.50	119.00	4	6,125	0.07%
2022/05/31	15	119.33	17	119.91	121.00	-2	5,982	-0.03%
2022/05/30	13	119.69	9.3	120.18	118.50	3.7	5,703	0.06%
2022/05/27	7	113.86	3	114.67	114.50	4	5,320	0.08%
2022/05/26	5	115.00	8	115.69	115.50	-3	5,226	-0.06%
2022/05/25	4	112.63	2.6	111.62	113.00	1.4	5,015	0.03%
2022/05/24	0	0.00	1.1	110.91	111.00	-1.1	4,933	-0.02%
2022/05/23	1	109.00	0.1	108.86	109.00	0.9	4,840	0.02%
2022/05/20	3	109.00	1.2	108.96	108.50	1.9	4,829	0.04%
2022/05/19	0	0.00	6	107.92	108.50	-6	4,793	-0.13%
2022/05/18	1	108.50	0	107.50	107.50	1	4,748	0.02%
2022/05/17	0	0.00	2	107.25	107.50	-2	4,734	-0.04%
2022/05/16	1	106.47	0	0.00	105.00	1	4,711	0.02%
2022/05/13	0	105.00	0.3	105.17	105.50	-0.3	4,689	-0.01%
2022/05/12	0.1	101.00	1	102.50	102.00	-0.9	4,665	-0.02%
2022/05/11	2.2	101.05	1	101.50	101.00	1.2	4,637	0.03%
2022/05/09	0.3	102.89	0	103.50	102.50	0.3	4,660	0.01%
2022/05/05	0	107.50	0	0.00	108.00	0	4,614	0.00%
2022/05/04	0	0.00	1.1	108.88	108.50	-1.1	4,594	-0.02%
2022/05/03	0	0.00	7.1	106.00	107.00	-7.1	4,591	-0.15%
2022/04/29	1	106.00	1	105.00	106.00	0	4,597	0.00%
2022/04/27	1.1	102.52	2.1	105.00	105.00	-1	4,608	-0.02%
2022/04/26	1.5	104.40	1	105.50	105.50	0.5	4,559	0.01%
2022/04/25	1.1	105.91	1	106.51	104.50	0.1	4,490	0.00%
2022/04/22	3	110.01	1.1	110.45	110.50	1.9	4,376	0.04%
2022/04/21	1	111.49	1.1	110.95	111.50	-0.1	4,330	0.00%
2022/04/20	1	107.52	5.1	108.23	109.50	-4.1	4,225	-0.10%
2022/04/19	0	107.00	0	0.00	106.50	0	4,137	0.00%
2022/04/15	1.1	105.00	10	105.50	105.00	-9	4,081	-0.22%
2022/04/14	0	0.00	0	108.00	107.50	0	4,072	0.00%
2022/04/13	0	106.50	0	0.00	108.00	0	4,044	0.00%
2022/04/12	1	104.04	0	0.00	105.00	1	4,009	0.03%
2022/04/08	2	108.00	1	107.50	108.00	1	3,871	0.03%
2022/04/07	14	110.21	4.5	108.50	107.50	9.5	3,804	0.25%
2022/04/06	0.1	107.00	0	0.00	107.00	0.1	3,658	0.00%
2022/04/01	0	107.00	1.3	107.60	108.50	-1.3	3,606	-0.04%
2022/03/31	1.1	109.32	3	108.00	107.50	-1.9	3,572	-0.05%
2022/03/30	0	0.00	12	109.92	109.50	-12	3,464	-0.35%
2022/03/29	4	112.88	5	110.50	110.50	-1	3,393	-0.03%
2022/03/28	0	0.00	3.2	111.19	112.00	-3.2	3,287	-0.10%
2022/03/25	5	109.60	3	110.83	109.50	2	3,141	0.06%
2022/03/24	1	109.50	0.7	109.77	110.00	0.4	3,027	0.01%
2022/03/23	2.2	110.00	9	110.11	109.50	-6.8	2,975	-0.23%
2022/03/22	1.1	107.59	2.2	108.67	109.00	-1.1	2,825	-0.04%
2022/03/21	106	108.96	107.1	108.09	108.50	-1.1	2,784	-0.04%	大買/大賣/
2022/03/18	18	106.97	47.2	105.19	107.50	-29.2	2,602	-1.12%
2022/03/17	42	103.04	31	102.85	104.00	11	2,347	0.47%
2022/03/16	0	0.00	1	95.00	96.00	-1	2,091	-0.05%
2022/03/15	1	92.70	3	94.20	92.90	-2	2,076	-0.10%
2022/03/14	0	0.00	1	95.20	95.30	-1	2,077	-0.05%
2022/03/11	1	94.40	0	0.00	94.40	1	2,096	0.05%
2022/03/10	0	0.00	0.2	94.60	95.00	-0.2	2,108	-0.01%
2022/03/08	1	92.40	0	0.00	91.00	1	2,153	0.05%
2022/03/07	1	92.10	1	91.80	91.70	0	2,156	0.00%
2022/03/04	0.1	94.00	0	0.00	93.90	0.1	2,186	0.00%
2022/02/25	0	92.60	0	0.00	92.00	0	2,239	0.00%
2022/02/24	0	0.00	1	93.60	92.40	-1	2,244	-0.04%
2022/02/23	1	94.30	0	0.00	94.30	1	2,265	0.04%
2022/02/18	1	93.90	0	0.00	93.60	1	2,389	0.04%
2022/02/16	1	93.40	0.1	93.70	93.40	0.9	2,405	0.04%
2022/02/14	0.2	92.43	0.1	92.90	92.50	0	2,481	0.00%
2022/02/10	0.1	95.20	0	0.00	94.90	0.1	2,534	0.00%
2022/02/09	1.1	95.10	2	94.60	95.30	-0.9	2,524	-0.04%
2022/02/08	10	96.38	0	0.00	96.50	10	2,527	0.40%
2022/01/26	1	95.10	2	94.60	94.30	-1	2,578	-0.04%
2022/01/25	1	95.50	0	0.00	95.30	1	2,602	0.04%
2022/01/21	12	98.60	0	0.00	98.00	12	2,595	0.46%
2022/01/20	0	0.00	6	101.58	102.00	-6	2,563	-0.23%
2022/01/19	0	0.00	5	100.50	101.00	-5	2,552	-0.20%
2022/01/18	0	0.00	0	101.50	100.50	0	2,541	0.00%
2022/01/17	1	99.80	0	100.00	100.00	1	2,538	0.04%
2022/01/14	0	98.90	0.2	99.30	99.10	-0.1	2,544	-0.01%
2022/01/13	1	100.50	0	0.00	101.00	1	2,527	0.04%
2022/01/10	2	101.75	1	101.50	101.50	1	2,536	0.04%
2022/01/07	1.1	102.99	2	103.25	101.50	-0.9	2,529	-0.04%
2022/01/06	3	101.83	2	102.00	102.50	1	2,485	0.04%
2021/12/29	1	101.00	9.1	102.33	102.00	-8.1	2,480	-0.32%
2021/12/28	1	101.00	0	0.00	101.00	1	2,475	0.04%
2021/12/27	0.1	101.50	2	101.75	101.50	-1.9	2,509	-0.08%
2021/12/24	1	101.00	1	100.50	101.00	0	2,546	0.00%
2021/12/23	0.1	99.20	11.7	100.49	100.50	-11.6	2,579	-0.45%
2021/12/15	2	96.20	0	0.00	96.10	2	2,798	0.07%
2021/12/13	0.1	99.10	0	0.00	99.00	0.1	2,777	0.00%
2021/12/08	2	98.90	0	0.00	98.80	2	2,759	0.07%
2021/12/07	1.1	98.30	0	0.00	98.20	1.1	2,744	0.04%
2021/12/03	2	98.35	2	98.50	98.20	0	2,736	0.00%
2021/11/30	1.2	99.00	0	0.00	98.00	1.2	2,703	0.04%
2021/11/29	1.1	98.98	4.1	97.60	98.40	-3	2,663	-0.11%
2021/11/26	3	99.83	2	99.60	99.10	1	2,689	0.04%
2021/11/25	3.1	101.98	0	0.00	101.50	3.1	2,784	0.11%
2021/11/24	5	100.90	1	102.00	102.00	4	2,791	0.14%
2021/11/22	0.1	101.00	2	102.75	102.50	-1.9	2,757	-0.07%
2021/11/19	7	100.23	0.1	100.00	100.00	7	2,723	0.26%
2021/11/18	1	100.00	0	0.00	100.00	1	2,720	0.04%
2021/11/17	20.1	100.18	1	101.96	100.00	19	2,698	0.70%
2021/11/16	1	102.50	3	102.00	102.00	-2	2,625	-0.08%
2021/11/15	0	0.00	4	103.00	102.50	-4	2,648	-0.15%
2021/11/12	0.1	101.50	0	0.00	102.00	0.1	2,628	0.00%
2021/11/10	3	100.00	0	0.00	100.50	3	2,571	0.12%
2021/11/09	2	103.00	2	104.25	103.00	0	2,561	0.00%
2021/11/08	0	0.00	0.6	101.50	102.00	-0.6	2,498	-0.02%
2021/11/05	1.1	101.98	8	102.38	101.50	-7	2,516	-0.28%
2021/11/04	1	101.50	1	101.50	101.50	0	2,493	0.00%
2021/11/03	0	0.00	7	99.47	99.70	-7	2,443	-0.29%
2021/11/02	0	99.00	0	0.00	98.10	0	2,441	0.00%
2021/10/29	2	97.35	0	0.00	96.00	2	2,429	0.08%
2021/10/27	0	0.00	0.2	95.90	95.60	-0.2	2,425	-0.01%
2021/10/22	0	94.60	0	0.00	94.40	0	2,676	0.00%
2021/10/21	2.5	95.20	0	0.00	94.20	2.5	2,747	0.09%
2021/10/19	1.1	95.09	1	95.10	94.60	0.1	2,798	0.00%
2021/10/18	0.1	93.40	0	0.00	92.10	0.1	2,838	0.00%
2021/10/14	0	0.00	1	91.90	91.60	-1	2,982	-0.03%
2021/10/08	0	0.00	1	95.00	94.30	-1	3,286	-0.03%
2021/10/07	2	93.80	1	94.50	94.60	1	3,330	0.03%
2021/10/06	1.1	90.95	4	91.10	90.50	-2.9	3,376	-0.09%
2021/10/05	4	91.75	0	0.00	92.00	4	3,397	0.12%
2021/10/01	6.1	95.30	1	96.50	94.70	5.1	3,393	0.15%
2021/09/30	1.1	99.40	1.2	98.83	98.90	-0.2	3,404	0.00%
2021/09/29	0.3	98.67	6	98.13	98.20	-5.7	3,394	-0.17%
2021/09/28	1	100.50	1	100.50	100.00	0	3,377	0.00%
2021/09/27	7.2	101.79	1.2	102.00	101.50	6	3,379	0.18%
2021/09/24	14	102.00	14	100.50	102.00	0	3,409	0.00%
2021/09/23	0	0.00	19.4	99.77	100.50	-19.4	3,488	-0.56%
2021/09/22	1	94.40	0	0.00	95.00	1	3,573	0.03%
2021/09/17	1	98.40	0	0.00	97.70	1	3,569	0.03%
2021/09/15	1	98.10	0	0.00	97.60	1	3,744	0.03%
2021/09/14	0	0.00	3	99.50	98.60	-3	3,866	-0.08%
2021/09/13	5	98.30	0	0.00	98.40	5	3,923	0.13%
2021/09/09	0.1	97.50	0	0.00	97.00	0.1	4,103	0.00%
2021/09/08	1	98.20	0	0.00	97.60	1	4,125	0.02%
2021/09/07	3	98.83	0	0.00	99.10	3	4,151	0.07%
2021/09/03	0	0.00	2	99.00	99.50	-2	4,315	-0.05%
2021/09/02	1	98.60	0	0.00	98.10	1	4,473	0.02%
2021/09/01	0	0.00	0.1	99.20	99.00	-0.1	4,465	0.00%
2021/08/31	1.1	96.88	8	99.60	99.30	-6.9	4,465	-0.15%
2021/08/30	20	96.52	0	97.50	96.80	20	4,361	0.46%
2021/08/27	0	96.80	16	96.94	97.30	-16	4,359	-0.37%
2021/08/26	1	97.00	0	0.00	96.70	1	4,375	0.02%
2021/08/24	2	97.30	4.2	96.83	96.50	-2.2	4,486	-0.05%
2021/08/23	14.2	96.90	0.2	97.00	97.00	14	4,548	0.31%
2021/08/20	0.2	95.60	14	95.59	95.00	-13.8	4,662	-0.30%
2021/08/19	5	96.00	10	95.30	95.00	-5	4,766	-0.10%
2021/08/18	0	0.00	5.1	97.64	98.10	-5.1	4,765	-0.11%
2021/08/17	0.1	97.80	7	97.50	97.00	-6.9	4,796	-0.14%
2021/08/16	2.1	96.99	0.1	96.80	96.40	2	4,833	0.04%
2021/08/13	1.1	98.80	0.1	99.51	98.00	1	4,841	0.02%
2021/08/12	0.4	100.89	0.2	100.87	100.50	0.3	4,835	0.01%
2021/08/11	0.2	100.50	2	99.50	100.00	-1.8	4,891	-0.04%
2021/08/10	0.1	101.00	3.2	100.75	100.50	-3.1	5,001	-0.06%
2021/08/09	2	102.50	0	0.00	102.50	2	5,046	0.04%
2021/08/06	0.2	104.50	0	0.00	104.00	0.2	5,135	0.00%
2021/08/05	2	105.00	1	105.50	105.00	1	5,304	0.02%
2021/08/04	1	104.00	0	0.00	103.50	1	5,468	0.02%
2021/08/03	2	104.00	1	104.50	104.50	1	5,584	0.02%
2021/08/02	1.1	105.00	0	0.00	104.50	1.1	5,685	0.02%
2021/07/30	7	104.50	1	105.00	104.50	6	5,767	0.10%
2021/07/29	5	107.00	0	0.00	107.00	5	5,812	0.09%
2021/07/28	1.3	104.70	1	105.00	106.00	0.3	5,818	0.00%
2021/07/27	0.3	105.00	1	105.50	105.00	-0.7	5,825	-0.01%
2021/07/26	1	103.02	3	104.00	104.00	-2	5,962	-0.03%
2021/07/23	1	103.00	0	0.00	103.50	1	6,008	0.02%
2021/07/22	2	103.25	1	104.00	103.50	1	6,045	0.02%
2021/07/21	0.2	102.25	2.4	102.00	102.00	-2.2	6,072	-0.04%
2021/07/20	1.4	103.52	1.3	105.31	103.50	0.1	6,088	0.00%
2021/07/19	2.2	107.73	0	0.00	107.00	2.2	6,091	0.04%
2021/07/16	6	108.33	6	108.58	109.00	0	6,168	0.00%
2021/07/15	1	106.50	2.2	107.55	107.50	-1.2	6,195	-0.02%
2021/07/14	5	104.80	2	105.25	105.00	3	6,214	0.05%
2021/07/13	0.1	105.00	1	105.50	104.50	-0.9	6,278	-0.01%
2021/07/12	0.2	105.00	208	104.00	105.00	-207.8	6,264	-3.32%	大賣/鉅額交易
2021/07/09	0	0.00	0.2	105.50	105.00	-0.2	6,352	0.00%
2021/07/08	7.3	104.61	0.1	105.50	106.00	7.1	6,574	0.11%
2021/07/07	0.1	106.00	113	106.14	106.00	-112.9	6,696	-1.69%	大賣/鉅額交易
2021/07/06	0.3	105.00	7	105.00	104.50	-6.8	6,763	-0.10%
2021/07/05	0.2	106.00	2	106.25	106.00	-1.8	7,018	-0.03%
2021/07/02	0	0.00	6.1	104.34	104.00	-6.1	7,230	-0.08%
2021/07/01	4.3	103.64	12.1	103.75	103.50	-7.9	7,363	-0.11%
2021/06/30	3.1	105.68	82	105.98	105.00	-78.9	7,434	-1.06%
2021/06/29	50	108.25	1	108.50	108.50	49	7,506	0.65%
2021/06/28	0.1	107.00	0	0.00	107.00	0.1	7,562	0.00%
2021/06/25	34.1	106.25	1.4	106.36	105.50	32.7	7,569	0.43%
2021/06/24	22	106.09	4	107.00	106.00	18	7,520	0.24%
2021/06/23	36.2	101.68	8	103.94	105.50	28.2	7,407	0.38%
2021/06/22	36	100.43	3	100.00	99.90	33	7,334	0.45%
2021/06/21	26.2	100.44	1	102.00	99.90	25.2	7,366	0.34%
2021/06/18	8	103.50	0	0.00	102.50	8	7,417	0.11%
2021/06/17	49.2	100.75	0.1	101.00	101.00	49.1	7,463	0.66%
2021/06/16	20	101.00	0	0.00	101.50	20	7,553	0.26%
2021/06/15	51	101.50	0	0.00	101.00	51	7,727	0.66%
2021/06/11	93	102.44	10.1	102.28	101.50	83	7,857	1.06%
2021/06/10	3.7	100.32	13.1	99.91	101.00	-9.5	7,819	-0.12%
2021/06/09	0.6	96.55	0	0.00	96.00	0.6	7,699	0.01%
2021/06/08	0	0.00	0	96.30	95.70	0	7,731	0.00%
2021/06/07	4	95.60	0.2	95.28	96.40	3.8	7,724	0.05%
2021/06/04	0	0.00	0.7	96.86	97.20	-0.7	7,719	-0.01%
2021/06/03	1.3	97.26	1.1	97.48	97.30	0.2	7,755	0.00%
2021/06/02	4	97.35	1	97.00	96.90	3	7,769	0.04%
2021/06/01	8	98.26	1.1	98.40	98.40	7	7,744	0.09%
2021/05/31	1.2	96.34	1.1	96.91	97.00	0.1	7,735	0.00%
2021/05/28	2.1	96.16	2.4	97.31	97.00	-0.3	7,759	0.00%
2021/05/27	0.1	94.52	4	94.10	93.60	-3.9	7,717	-0.05%
2021/05/26	5	94.58	0	0.00	94.70	5	7,737	0.06%
2021/05/25	1.4	94.48	1	94.00	94.70	0.4	7,922	0.00%
2021/05/24	3.1	92.73	1	93.60	93.70	2.1	7,970	0.03%
2021/05/21	3	91.50	2	93.00	91.80	1	8,017	0.01%
2021/05/20	9.2	91.21	2	91.31	91.10	7.1	8,055	0.09%
2021/05/19	0	0.00	3	91.73	91.60	-3	8,158	-0.04%
2021/05/18	6.6	89.97	0	0.00	90.30	6.6	8,183	0.08%
2021/05/17	1	89.79	0	0.00	88.80	1	8,126	0.01%
2021/05/14	2.1	91.22	0	0.00	90.00	2.1	8,084	0.03%
2021/05/13	2.2	90.23	9.2	91.14	91.80	-7	8,068	-0.09%
2021/05/12	3.4	86.30	29.3	84.54	87.00	-25.9	7,953	-0.33%
2021/05/11	2	93.11	11	94.10	92.50	-9	7,833	-0.11%
2021/05/10	1	97.30	0	0.00	97.30	1	7,764	0.01%
2021/05/07	1	100.00	1	99.80	99.80	0	7,768	0.00%
2021/05/05	0	0.00	60.2	98.85	98.40	-60.2	7,764	-0.77%
2021/05/04	3	99.77	12	98.65	98.70	-9	7,911	-0.11%
2021/05/03	3.3	100.45	253	100.18	99.30	-249.7	8,010	-3.12%	大賣/鉅額交易
2021/04/29	4.2	105.67	4.5	106.22	106.00	-0.4	7,927	0.00%
2021/04/28	0.3	105.50	0.5	105.29	104.50	-0.2	7,916	0.00%
2021/04/27	1	106.00	2.2	106.05	106.00	-1.2	8,020	-0.02%
2021/04/26	1.2	104.41	0.5	104.76	104.00	0.7	7,997	0.01%
2021/04/23	1	104.00	1	104.01	104.00	0	8,012	0.00%
2021/04/22	2	103.75	2.5	103.60	103.50	-0.5	8,180	-0.01%
2021/04/21	2.1	104.28	33.5	104.51	104.50	-31.4	8,311	-0.38%
2021/04/20	4	107.25	0	108.00	107.00	4	8,264	0.05%
2021/04/19	4	108.63	1	108.50	109.00	3	8,294	0.04%
2021/04/16	2	110.50	0	0.00	111.50	2	8,304	0.02%
2021/04/15	3.1	109.38	1	109.00	109.00	2.1	8,439	0.02%
2021/04/14	5.3	107.94	3.9	108.84	108.50	1.4	8,415	0.02%
2021/04/13	6	112.50	1	112.50	112.00	5	8,447	0.06%
2021/04/12	2.5	114.20	1	113.50	114.50	1.5	8,368	0.02%
2021/04/09	10.2	113.32	2	113.25	113.00	8.2	8,500	0.10%
2021/04/08	9	115.72	0	0.00	115.50	9	8,341	0.11%
2021/04/07	2.2	116.46	1	117.50	116.50	1.2	8,172	0.01%
2021/04/06	1.3	117.60	101.3	117.52	117.50	-100	8,105	-1.23%	大賣/
2021/04/01	10.2	118.12	35.1	119.00	118.00	-24.9	8,026	-0.31%
2021/03/31	18	121.83	3	120.50	120.50	15	7,871	0.19%
2021/03/30	0	0.00	1	126.00	125.00	-1	7,680	-0.01%
2021/03/29	3	125.33	1	125.50	125.50	2	7,654	0.03%
2021/03/26	3	124.83	0	0.00	124.50	3	7,690	0.04%
2021/03/25	0	0.00	2	124.51	123.50	-2	7,743	-0.03%
2021/03/24	38.1	126.91	2	126.75	126.00	36.1	7,811	0.46%
2021/03/23	1	125.53	3	125.83	125.00	-2	7,813	-0.03%
2021/03/22	27	126.93	4	127.38	127.00	23	7,819	0.29%
2021/03/19	8.4	127.04	3	127.33	127.50	5.4	7,882	0.07%
2021/03/18	37.4	126.95	18.6	126.92	127.50	18.8	7,820	0.24%
2021/03/17	1	123.00	2	124.75	124.50	-1	7,709	-0.01%
2021/03/16	70	123.50	6	122.00	122.50	64	7,650	0.84%
2021/03/15	0	121.00	0	0.00	121.00	0	7,685	0.00%
2021/03/12	0	121.00	9	120.50	120.50	-9	7,739	-0.12%
2021/03/11	25	119.50	0	120.00	119.00	25	7,927	0.31%
2021/03/10	1	119.00	0	0.00	119.50	1	7,995	0.01%
2021/03/09	0	118.00	0	0.00	118.00	0	8,052	0.00%
2021/03/08	20	120.50	0	0.00	119.00	20	8,140	0.25%
2021/03/04	2	121.00	60	119.00	119.50	-58	8,397	-0.69%
2021/03/03	1.3	122.50	0	0.00	122.50	1.3	8,453	0.01%
2021/03/02	0	0.00	8	121.00	121.00	-8	8,460	-0.09%
2021/02/26	3	120.17	0	120.00	120.00	3	8,488	0.04%
2021/02/25	4	122.38	61	121.02	122.00	-57	8,422	-0.68%
2021/02/24	21	120.43	2	120.25	119.00	19	8,325	0.23%
2021/02/23	0	0.00	10	118.50	117.50	-10	8,433	-0.12%
2021/02/22	4	120.25	13	120.08	120.00	-9	8,544	-0.11%
2021/02/19	80.9	119.88	5	119.90	120.50	75.9	8,630	0.88%
2021/02/18	0	0.00	20	117.50	118.00	-20	8,556	-0.23%
2021/02/05	4	115.50	21	115.02	115.50	-17	8,485	-0.20%
2021/02/04	7	113.00	0	0.00	116.00	7	8,534	0.08%
2021/02/03	2	113.25	0.2	113.50	113.00	1.8	8,509	0.02%
2021/02/02	21.1	114.46	0	0.00	113.50	21.1	8,544	0.25%
2021/02/01	13.1	114.42	0.2	114.50	114.00	12.9	8,494	0.15%
2021/01/29	2.1	114.54	0	0.00	114.00	2.1	8,518	0.02%
2021/01/28	26	117.25	21	116.60	116.00	5	8,436	0.06%
2021/01/27	3.7	119.76	0	0.00	120.50	3.7	8,351	0.04%
2021/01/26	39	119.97	36	122.56	118.50	3	8,322	0.04%
2021/01/25	37	119.62	4	120.66	121.00	33	8,182	0.40%
2021/01/22	34	116.93	2	116.25	117.00	32	8,084	0.40%
2021/01/21	17.2	115.99	1	116.50	115.00	16.2	7,987	0.20%
2021/01/20	7.3	114.35	1	113.00	113.00	6.3	7,926	0.08%
2021/01/19	14	118.25	2	117.00	117.00	12	7,809	0.15%
2021/01/18	14	115.93	4	115.00	118.50	10	7,774	0.13%
2021/01/15	26.7	119.60	10	121.00	117.50	16.7	7,769	0.21%
2021/01/14	27.8	121.47	3	123.00	122.00	24.8	7,574	0.33%
2021/01/13	1	120.98	37	120.99	121.00	-36	7,432	-0.48%
2021/01/12	40	118.56	39	120.29	118.00	1	7,508	0.01%
2021/01/11	12.3	117.46	10	117.50	118.00	2.3	7,571	0.03%
2021/01/08	26.1	117.73	1	117.50	119.00	25.1	7,481	0.34%
2021/01/07	20	122.00	48.5	121.49	120.00	-28.5	7,342	-0.39%
2021/01/06	9	121.00	31.5	121.50	119.50	-22.5	7,285	-0.31%
2021/01/05	26	118.79	12	118.42	119.00	14	7,080	0.20%
2021/01/04	4	118.75	9	118.50	119.00	-5	7,046	-0.07%
2020/12/31	15	113.60	0	0.00	114.00	15	6,812	0.22%
2020/12/30	26	114.71	0	0.00	115.00	26	6,730	0.39%
2020/12/29	12	116.42	0	0.00	115.50	12	6,734	0.18%
2020/12/28	17	116.65	2	117.00	115.50	15	6,650	0.23%
2020/12/25	1	118.00	0	0.00	117.00	1	6,614	0.02%
2020/12/24	0	0.00	0.1	118.00	117.50	-0.1	6,617	0.00%
2020/12/23	0	118.00	0	0.00	118.00	0	6,631	0.00%
2020/12/22	25	118.68	0.1	118.00	116.00	25	6,674	0.37%
2020/12/21	24	119.00	0	0.00	118.50	24	6,710	0.36%
2020/12/18	1.1	122.95	1.2	122.75	121.50	-0.1	6,645	0.00%
2020/12/16	0.5	119.30	0	0.00	120.00	0.5	6,471	0.01%
2020/12/15	2	113.50	59	114.78	113.00	-57	6,382	-0.89%
2020/12/14	7	118.07	1	118.50	118.00	6	6,227	0.10%
2020/12/11	25.1	118.24	1	118.00	118.00	24.1	6,293	0.38%
2020/12/10	48	120.55	0	0.00	119.50	48	6,250	0.77%
2020/12/09	1	123.50	3.2	123.66	122.50	-2.2	6,204	-0.04%
2020/12/08	3	121.50	0	0.00	121.50	3	6,106	0.05%
2020/12/07	10.2	121.03	2	121.50	123.00	8.2	6,020	0.14%
2020/12/04	1	120.50	0	0.00	121.00	1	5,819	0.02%
2020/12/03	0	0.00	2	123.25	123.00	-2	5,739	-0.03%
2020/12/02	3	122.83	2	122.50	122.50	1	5,701	0.02%
2020/12/01	2	122.50	6	124.50	124.50	-4	5,626	-0.07%
2020/11/30	4	124.38	2	125.00	123.50	2	5,620	0.04%
2020/11/27	0.1	121.50	12	120.67	122.00	-12	5,453	-0.22%
2020/11/26	0	0.00	1	119.00	119.00	-1	5,396	-0.02%
2020/11/25	1	117.00	1	117.50	117.00	0	5,380	0.00%
2020/11/24	7	119.36	1	120.00	119.00	6	5,298	0.11%
2020/11/23	2	117.75	2.5	117.50	118.00	-0.5	5,233	-0.01%
2020/11/20	11	116.77	16	116.06	116.50	-5	5,127	-0.10%
2020/11/19	5	118.70	5	118.50	119.00	0	4,975	0.00%
2020/11/18	7	121.14	1	120.50	121.50	6	4,811	0.12%
2020/11/17	2	124.75	0	0.00	124.00	2	4,712	0.04%
2020/11/16	28	126.00	3	126.50	126.00	25	4,802	0.52%
2020/11/13	3	122.83	0	0.00	123.00	3	4,804	0.06%
2020/11/11	1	123.00	0	0.00	123.00	1	4,763	0.02%
2020/11/10	3	123.17	0	0.00	122.00	3	4,756	0.06%
2020/11/09	2	127.25	0	0.00	127.00	2	4,767	0.04%
2020/11/06	2	126.50	3	129.50	127.50	-1	4,792	-0.02%
2020/11/03	3	123.00	2	122.00	123.00	1	5,065	0.02%
2020/11/02	1	117.50	0	0.00	119.50	1	5,230	0.02%
2020/10/30	3	122.17	0	0.00	121.00	3	5,368	0.06%
2020/10/28	0	0.00	1	129.00	128.00	-1	5,353	-0.02%
2020/10/27	1	129.00	0	0.00	130.00	1	5,379	0.02%
2020/10/23	2	132.75	2	131.75	132.50	0	5,498	0.00%
2020/10/22	1	135.00	1	134.00	134.50	0	5,518	0.00%
2020/10/21	3	134.83	2	134.50	133.50	1	5,508	0.02%
2020/10/20	9	135.72	8.2	134.95	135.00	0.8	5,471	0.01%
2020/10/19	2	133.50	12	135.79	137.50	-10	5,339	-0.19%
2020/10/15	2	127.25	0	0.00	126.00	2	5,175	0.04%
2020/10/13	1	131.00	0	0.00	129.00	1	5,157	0.02%
2020/10/12	1	130.00	0	0.00	128.00	1	5,156	0.02%
2020/10/08	2	131.00	0	0.00	131.50	2	5,193	0.04%
2020/10/07	0	0.00	3	132.17	131.00	-3	5,249	-0.06%
2020/10/06	1	132.50	3	129.50	132.50	-2	5,297	-0.04%
2020/10/05	2	125.25	1	126.00	127.00	1	5,315	0.02%
2020/09/30	1	126.50	0	0.00	126.00	1	5,496	0.02%
2020/09/29	2	124.50	4	126.50	125.50	-2	5,604	-0.04%
2020/09/28	2	125.25	2	127.50	125.00	0	5,731	0.00%
2020/09/25	2	126.50	1	123.00	123.00	1	5,791	0.02%
2020/09/24	4	126.75	0	0.00	125.00	4	5,843	0.07%
2020/09/23	1	132.00	0	0.00	131.50	1	5,832	0.02%
2020/09/21	1	133.50	1	135.00	133.50	0	5,991	0.00%
2020/09/18	0	0.00	2	132.75	134.50	-2	6,094	-0.03%
2020/09/17	2	132.75	0	0.00	132.00	2	6,121	0.03%
2020/09/16	0	0.00	2	133.75	134.50	-2	6,221	-0.03%
2020/09/15	1	130.50	0	0.00	129.00	1	6,160	0.02%
2020/09/14	0	0.00	5	127.20	129.00	-5	6,224	-0.08%
2020/09/11	1	123.00	0	0.00	123.00	1	6,211	0.02%
2020/09/07	0	0.00	7	125.50	123.50	-7	6,366	-0.11%
2020/09/04	1	127.50	2	128.00	128.00	-1	6,389	-0.02%
2020/09/03	4	128.00	0	0.00	126.00	4	6,406	0.06%
2020/09/02	0	0.00	1	127.50	127.50	-1	6,451	-0.02%
2020/08/31	1	122.50	0	0.00	123.00	1	6,496	0.02%
2020/08/27	2	127.75	12	126.38	125.50	-10	6,668	-0.15%
2020/08/26	0	0.00	1	128.50	129.00	-1	6,832	-0.01%
2020/08/25	1	125.50	0	0.00	127.00	1	6,932	0.01%
2020/08/24	1	127.00	0	0.00	128.00	1	6,956	0.01%
2020/08/20	1	124.50	4	125.25	124.00	-3	6,994	-0.04%
2020/08/19	1	132.50	0	0.00	132.50	1	7,028	0.01%
2020/08/18	3	133.00	3	134.83	132.00	0	7,053	0.00%
2020/08/17	4	136.25	2	136.00	136.00	2	7,097	0.03%
2020/08/14	19	135.61	12	133.50	135.50	7	7,146	0.10%
2020/08/13	8	137.06	0	0.00	134.50	8	7,187	0.11%
2020/08/12	2	138.25	5	138.00	137.00	-3	7,162	-0.04%
2020/08/11	2	140.50	0	0.00	139.00	2	7,184	0.03%
2020/08/10	5	143.30	21	143.55	144.00	-16	7,157	-0.22%
2020/08/07	9	149.83	4	148.00	146.50	5	7,138	0.07%
2020/08/06	7	144.71	4	144.75	145.00	3	7,004	0.04%
2020/08/05	13	141.27	4	138.38	140.00	9	6,901	0.13%
2020/08/04	0	0.00	5	130.00	131.50	-5	6,897	-0.07%
2020/08/03	5	131.40	6	133.75	130.00	-1	6,959	-0.01%
2020/07/31	2	134.75	6	135.58	135.00	-4	7,039	-0.06%
2020/07/30	10	136.50	2	135.50	135.50	8	7,207	0.11%
2020/07/29	3	131.50	6	133.75	134.50	-3	7,397	-0.04%
2020/07/28	2	131.50	6	132.58	132.50	-4	7,439	-0.05%
2020/07/27	2	127.50	0	0.00	128.00	2	7,514	0.03%
2020/07/23	2	130.75	0	0.00	130.00	2	7,617	0.03%
2020/07/22	2	132.00	2	132.25	131.50	0	7,634	0.00%
2020/07/21	3	134.50	3	134.17	133.50	0	7,740	0.00%
2020/07/20	1	129.50	9	129.61	131.00	-8	7,727	-0.10%
2020/07/17	1	132.00	5	131.70	130.50	-4	7,763	-0.05%
2020/07/16	2	131.75	0	0.00	131.50	2	7,786	0.03%
2020/07/15	2	137.50	3	136.00	133.50	-1	7,790	-0.01%
2020/07/14	2	137.25	0	0.00	135.00	2	7,906	0.03%
2020/07/13	3	134.17	7	133.29	135.50	-4	7,949	-0.05%
2020/07/10	5	134.00	4	134.50	132.50	1	7,985	0.01%
2020/07/09	3	140.33	3	139.67	139.00	0	8,096	0.00%
2020/07/08	3	135.00	119	132.16	136.50	-116	7,985	-1.45%	大賣/鉅額交易
2020/07/07	42	139.62	51	139.49	137.00	-9	7,937	-0.11%
2020/07/06	14	139.00	6	137.00	138.00	8	7,951	0.10%
2020/07/03	28	134.14	3	134.33	135.00	25	8,099	0.31%
2020/07/02	32	133.53	1	133.50	133.50	31	8,143	0.38%
2020/07/01	43	132.78	0	0.00	132.50	43	8,184	0.53%
2020/06/30	0	0.00	1	129.50	128.50	-1	8,145	-0.01%
2020/06/29	6	127.58	0	0.00	127.50	6	8,153	0.07%
2020/06/23	27	131.65	1	132.00	132.00	26	8,172	0.32%
2020/06/22	2	134.00	0	0.00	134.00	2	8,207	0.02%
2020/06/19	1	136.00	1	136.50	137.00	0	8,279	0.00%
2020/06/18	6	135.92	1	136.00	134.50	5	8,255	0.06%
2020/06/17	28	132.25	0	0.00	132.00	28	8,226	0.34%
2020/06/16	0	0.00	3	135.17	134.00	-3	8,542	-0.04%
2020/06/15	2	131.75	15	133.37	132.00	-13	8,612	-0.15%
2020/06/12	12	127.79	1	127.00	133.50	11	8,691	0.13%
2020/06/11	4	134.00	1	135.50	131.50	3	8,805	0.03%
2020/06/10	4	135.75	0.1	137.00	135.50	3.9	8,923	0.04%
2020/06/09	1	136.00	3	136.83	138.00	-2	8,899	-0.02%
2020/06/08	8	132.69	6	133.67	133.00	2	8,923	0.02%
2020/06/05	5	129.90	0	0.00	129.50	5	8,981	0.06%
2020/06/04	5	130.21	9	130.61	131.50	-4	9,002	-0.04%
2020/06/03	13.1	129.11	12	129.50	129.00	1.1	8,934	0.01%
2020/06/02	7	125.85	6	128.08	125.00	1	8,859	0.01%
2020/06/01	5	121.70	3	121.50	123.00	2	8,719	0.02%
2020/05/27	2	121.50	0	0.00	119.00	2	8,717	0.02%
2020/05/26	2	121.00	23	121.28	121.00	-21	8,710	-0.24%
2020/05/25	0	0.00	15	112.53	117.00	-15	8,559	-0.18%
2020/05/22	1	112.50	2	118.25	112.00	-1	8,527	-0.01%
2020/05/21	0	0.00	2	116.00	116.00	-2	8,422	-0.02%
2020/05/20	0	0.00	122	112.80	113.00	-122	8,377	-1.46%	大賣/鉅額交易
2020/05/19	72	109.36	4	110.25	109.00	68	8,333	0.82%
2020/05/18	12	108.71	0	0.00	108.50	12	8,286	0.14%
2020/05/15	0	0.00	1	113.00	113.50	-1	8,304	-0.01%
2020/05/14	43	115.98	0	0.00	113.50	43	8,253	0.52%
2020/05/13	2	117.50	0	0.00	117.50	2	8,232	0.02%
2020/05/12	4	118.25	3	118.83	117.00	1	8,357	0.01%
2020/05/11	9	121.67	5	122.90	118.00	4	8,262	0.05%
2020/05/08	18	117.92	1	118.00	117.00	17	8,120	0.21%
2020/05/07	3	118.17	1	118.00	117.00	2	8,064	0.02%
2020/05/06	22	116.07	14	117.43	119.00	8	7,936	0.10%
2020/05/05	1	112.00	1	113.50	113.00	0	7,753	0.00%
2020/05/04	1	107.00	0	0.00	106.00	1	7,540	0.01%
2020/04/30	21	105.62	20	108.58	108.00	1	7,465	0.01%
2020/04/29	0	0.00	83	102.55	104.00	-83	7,406	-1.12%
2020/04/28	79	100.42	0	0.00	101.00	79	7,369	1.07%
2020/04/27	3	101.00	15	102.33	102.00	-12	7,301	-0.16%
2020/04/23	1	101.50	0	0.00	101.00	1	7,067	0.01%
2020/04/21	1	101.50	1	100.00	100.00	0	7,007	0.00%
2020/04/20	10	102.00	0	0.00	102.00	10	6,917	0.14%
2020/04/17	2	102.75	0	0.00	102.50	2	6,889	0.03%
2020/04/16	4	102.63	3	102.67	102.00	1	6,745	0.01%
2020/04/15	4	102.75	1	103.00	102.00	3	6,702	0.04%
2020/04/14	1	103.50	5	101.36	103.50	-4	6,747	-0.06%
2020/04/10	1	96.90	0	0.00	96.80	1	6,530	0.02%
2020/04/09	3	100.00	2	101.50	98.00	1	6,512	0.02%
2020/04/08	7.1	98.32	8	99.38	99.90	-0.9	6,356	-0.01%
2020/04/06	5	89.80	0	0.00	90.30	5	5,958	0.08%
2020/03/31	3	92.87	5	92.54	93.00	-2	5,787	-0.03%
2020/03/27	4	93.98	3	94.23	93.00	1	5,581	0.02%
2020/03/26	7	90.74	4	90.10	90.90	3	5,468	0.05%
2020/03/25	0	0.00	1	86.70	86.80	-1	5,371	-0.02%
2020/03/24	2	81.30	3	81.77	81.10	-1	5,344	-0.02%
2020/03/23	2	75.10	1	75.70	75.50	1	5,288	0.02%
2020/03/20	1	75.80	1	80.30	78.50	0	5,274	0.00%
2020/03/19	2	73.00	4	77.73	73.00	-2	4,973	-0.04%
2020/03/18	1	83.40	0	0.00	81.10	1	4,889	0.02%
2020/03/17	0	0.00	2	83.00	79.20	-2	4,774	-0.04%
2020/03/16	2	88.00	0	0.00	87.80	2	4,608	0.04%
2020/03/12	4	102.00	2	103.00	101.50	2	4,455	0.04%
2020/03/11	4	115.63	1	113.50	112.50	3	4,343	0.07%
2020/03/06	2	118.50	1	120.00	118.50	1	4,197	0.02%
2020/03/03	1	122.00	0	0.00	121.00	1	4,120	0.02%
2020/03/02	1	118.00	1	117.50	118.00	0	4,047	0.00%
2020/02/27	1	116.00	1	115.50	115.50	0	4,021	0.00%
2020/02/26	1	120.00	1	119.50	119.00	0	3,960	0.00%
2020/02/24	3	120.00	0	0.00	119.50	3	3,970	0.08%
2020/02/19	0	0.00	1	123.50	123.00	-1	4,012	-0.02%
2020/02/17	6	123.83	0	0.00	123.00	6	4,247	0.14%
2020/02/14	6	128.75	3	129.83	128.50	3	4,453	0.07%
2020/02/13	7	126.93	3	127.33	127.00	4	4,607	0.09%
2020/02/12	2	131.00	1	133.00	127.00	1	4,606	0.02%
2020/02/11	1	123.50	0	0.00	124.50	1	4,448	0.02%
2020/02/06	5	122.50	10	121.25	122.50	-5	4,536	-0.11%
2020/02/03	1	120.00	0	0.00	120.50	1	4,677	0.02%
2020/01/31	1	121.00	0.1	121.00	119.50	0.9	4,683	0.02%
2020/01/30	0	0.00	1	121.50	121.50	-1	4,671	-0.02%
2020/01/20	1	134.50	0	0.00	134.50	1	4,703	0.02%
2020/01/08	0	0.00	8	127.81	130.00	-8	5,482	-0.15%
2020/01/07	1	131.00	0	0.00	131.50	1	5,513	0.02%
2020/01/03	0	0.00	1	149.50	147.00	-1	5,539	-0.02%
2020/01/02	3	146.00	6	148.33	146.50	-3	5,619	-0.05%
2019/12/26	1	140.50	0	0.00	141.00	1	5,844	0.02%
2019/12/18	0	0.00	1	145.00	141.50	-1	6,000	-0.02%
2019/11/29	0	0.00	15	133.00	134.50	-15	6,438	-0.23%
2019/11/27	0	0.00	1	138.00	138.50	-1	6,511	-0.02%
2019/11/26	0	0.00	1	138.00	136.50	-1	6,528	-0.02%
2019/11/20	1	141.50	1	136.50	139.50	0	6,780	0.00%
2019/11/19	1	139.50	0	0.00	140.00	1	6,867	0.01%
2019/11/18	0	0.00	1	140.00	141.00	-1	6,901	-0.01%
2019/11/15	1	137.50	0	0.00	138.00	1	6,955	0.01%
2019/11/14	2	135.75	1	138.00	139.50	1	6,980	0.01%
2019/11/13	30	143.37	1	143.50	139.00	29	6,864	0.42%
2019/11/12	1	154.00	4	153.25	153.00	-3	6,719	-0.04%
2019/11/11	2	144.75	0	0.00	144.00	2	6,880	0.03%
2019/11/08	1	146.00	0	0.00	147.50	1	6,920	0.01%
2019/11/06	1	145.00	0	0.00	145.00	1	7,017	0.01%
2019/10/31	1	143.00	15	141.50	145.00	-14	7,236	-0.19%
2019/10/29	8	144.38	30	141.00	144.00	-22	7,342	-0.30%
2019/10/28	0	0.00	1	150.00	147.50	-1	7,266	-0.01%
2019/10/25	1	146.00	0	0.00	145.00	1	7,201	0.01%
2019/10/24	0	0.00	2	144.50	144.50	-2	7,147	-0.03%
2019/10/22	20	140.50	0	0.00	139.50	20	7,049	0.28%
2019/10/21	3	135.17	4	134.50	135.50	-1	6,986	-0.01%
2019/10/18	13	132.96	0	0.00	134.50	13	6,974	0.19%
2019/10/17	12	127.92	2	127.00	131.00	10	6,998	0.14%
2019/10/16	4	127.63	4	127.00	127.00	0	7,007	0.00%
2019/10/15	0	0.00	1	125.50	124.00	-1	7,095	-0.01%
2019/10/14	4	125.00	4	125.38	124.00	0	7,135	0.00%
2019/10/08	2	121.50	3	121.17	121.00	-1	7,037	-0.01%
2019/10/04	0	0.00	1	115.00	116.00	-1	6,970	-0.01%
2019/10/03	3	114.50	1	114.50	114.00	2	6,984	0.03%
2019/10/02	1	119.00	3	120.50	117.00	-2	6,969	-0.03%
2019/09/25	3	117.50	3	116.00	115.50	0	6,829	0.00%
2019/09/23	1	117.50	2	116.50	117.50	-1	6,891	-0.01%
2019/09/19	3	116.50	2	116.25	115.50	1	6,823	0.01%
2019/09/18	3	115.33	4	115.50	115.00	-1	6,771	-0.01%
2019/09/17	3	112.17	4	112.50	112.50	-1	6,653	-0.02%
2019/09/12	4	110.88	6	111.83	111.50	-2	6,584	-0.03%
2019/09/11	20	112.38	0	0.00	110.50	20	6,562	0.30%
2019/09/10	3	110.17	1	109.50	112.00	2	6,519	0.03%
2019/09/09	12	116.38	2	116.50	113.00	10	6,341	0.16%
2019/09/06	1	117.00	32	117.67	116.50	-31	6,271	-0.49%
2019/09/05	4	118.75	1	119.00	119.50	3	6,246	0.05%
2019/09/03	10	117.50	0	0.00	116.00	10	6,360	0.16%
2019/09/02	22	118.09	2	115.50	118.50	20	6,391	0.31%
2019/08/30	40	118.50	41	115.93	116.00	-1	6,377	-0.02%
2019/08/29	2	115.75	31	115.82	115.00	-29	6,455	-0.45%
2019/08/28	1	116.50	11	118.86	115.00	-10	6,463	-0.15%
2019/08/27	11	118.23	1	119.50	118.00	10	6,494	0.15%
2019/08/26	3	117.33	2	117.75	117.00	1	6,408	0.02%
2019/08/22	2	122.00	2	122.75	123.00	0	6,351	0.00%
2019/08/20	0	0.00	52	119.51	119.00	-52	6,240	-0.83%
2019/08/19	11	119.05	0	0.00	119.00	11	6,216	0.18%
2019/08/16	0	0.00	1	116.50	116.00	-1	6,180	-0.02%
2019/08/15	15	117.73	3	116.83	117.50	12	6,140	0.20%
2019/08/14	22	118.57	13	114.85	119.50	9	6,084	0.15%
2019/08/13	10	109.00	0	0.00	109.00	10	5,821	0.17%
2019/08/12	0	0.00	2	106.50	106.00	-2	5,877	-0.03%
2019/08/08	10	105.50	0	0.00	106.00	10	5,951	0.17%
2019/08/07	0	0.00	2	104.50	102.50	-2	5,980	-0.03%
2019/08/02	2	103.75	0	0.00	102.00	2	6,134	0.03%
2019/08/01	2	111.00	0	0.00	111.00	2	5,967	0.03%
2019/07/31	1	115.00	1	116.00	114.00	0	5,892	0.00%
2019/07/29	1	113.00	1	114.00	112.50	0	5,753	0.00%
2019/07/26	2	114.00	23	113.59	113.50	-21	5,847	-0.36%
2019/07/25	2	115.25	1	116.50	116.00	1	5,875	0.02%
2019/07/23	20	115.50	20	115.25	115.50	0	5,918	0.00%
2019/07/22	120	113.82	1	114.00	116.00	119	5,931	2.01%	大買/鉅額交易
2019/07/19	2	114.75	101	114.52	114.50	-99	5,928	-1.67%	大賣/
2019/07/18	0	0.00	6	112.75	111.50	-6	5,934	-0.10%
2019/07/17	2	111.75	11	111.27	114.50	-9	5,894	-0.15%
2019/07/16	15	107.67	11	109.00	107.50	4	5,711	0.07%
2019/07/15	1	103.00	55	103.59	105.00	-54	5,645	-0.96%
2019/07/12	2	105.25	1	104.00	104.50	1	5,696	0.02%
2019/07/11	16	103.84	77	105.38	104.00	-61	5,781	-1.06%
2019/07/09	1	98.00	0	0.00	98.70	1	5,931	0.02%
2019/07/08	40	99.75	1	99.90	99.30	39	6,245	0.62%
2019/07/04	81	103.75	0	0.00	103.50	81	6,542	1.24%
2019/07/03	0	0.00	1	105.00	106.00	-1	6,767	-0.01%
2019/06/28	2	100.50	0	0.00	99.40	2	7,432	0.03%
2019/06/27	1	101.00	1	101.50	101.50	0	7,663	0.00%
2019/06/18	0	0.00	1	97.20	96.00	-1	8,079	-0.01%
2019/06/13	1	96.70	0	0.00	96.10	1	8,280	0.01%
2019/06/11	0	0.00	3	96.60	96.10	-3	8,265	-0.04%
2019/06/06	1	95.00	1	95.00	93.20	0	8,255	0.00%
2019/06/05	2	95.35	2	93.05	95.80	0	8,264	0.00%
2019/06/04	3	90.97	3	91.03	90.30	0	8,202	0.00%
2019/06/03	0	0.00	1	90.10	90.80	-1	8,211	-0.01%
2019/05/31	4	92.45	4	93.58	92.60	0	8,161	0.00%
2019/05/30	0	0.00	1	91.20	90.00	-1	8,123	-0.01%
2019/05/27	0	0.00	1	91.10	90.00	-1	8,528	-0.01%
2019/05/22	2	90.65	16	90.97	91.30	-14	8,601	-0.16%
2019/05/21	5	89.82	0	0.00	91.20	5	8,637	0.06%
2019/05/20	14	90.48	3	89.63	89.60	11	8,578	0.13%
2019/05/17	6	90.47	3	91.90	87.80	3	8,548	0.04%
2019/05/16	3	95.77	3	95.53	94.50	0	8,525	0.00%
2019/05/14	3	98.90	1	98.20	99.00	2	8,338	0.02%
2019/05/13	3	101.33	4	100.48	100.50	-1	8,317	-0.01%
2019/05/10	5	106.10	18	105.31	104.00	-13	8,280	-0.16%
2019/05/09	1	108.00	0	0.00	108.00	1	8,283	0.01%
2019/05/08	1	112.00	13	110.50	111.50	-12	8,253	-0.15%
2019/05/07	0	0.00	1	112.00	112.00	-1	8,201	-0.01%
2019/05/06	0	0.00	4	110.00	109.00	-4	8,192	-0.05%
2019/05/03	1	111.00	14	111.68	111.00	-13	8,201	-0.16%
2019/05/02	7	107.36	5	108.50	108.00	2	8,118	0.02%
2019/04/30	3	108.50	4	109.50	110.50	-1	8,106	-0.01%
2019/04/29	1	107.50	0	0.00	108.00	1	8,060	0.01%
2019/04/26	3	109.17	1	110.00	110.00	2	8,059	0.02%
2019/04/25	3	111.00	11	113.50	113.00	-8	8,029	-0.10%
2019/04/24	14	108.29	5	108.40	109.00	9	8,007	0.11%
2019/04/22	1	113.00	1	114.00	114.00	0	7,880	0.00%
2019/04/19	6	110.75	1	111.50	110.00	5	7,837	0.06%
2019/04/18	2	109.75	5	112.90	109.50	-3	7,884	-0.04%
2019/04/17	11	112.68	3	111.67	112.50	8	7,867	0.10%
2019/04/16	2	109.75	204	113.55	109.00	-202	7,771	-2.60%	大賣/鉅額交易
2019/04/15	5	109.50	0	0.00	109.50	5	7,665	0.07%
2019/04/12	11	109.14	17	108.29	108.50	-6	7,641	-0.08%
2019/04/11	10	104.00	0	0.00	103.00	10	7,484	0.13%
2019/04/10	7	100.80	2	102.00	102.50	5	7,360	0.07%
2019/04/09	5	103.50	5	104.40	102.00	0	7,153	0.00%
2019/04/08	10	100.71	26	98.94	103.00	-16	6,900	-0.23%
2019/04/03	9	96.73	34	97.40	95.60	-25	6,502	-0.38%
2019/04/02	2	96.50	18	95.27	96.00	-16	6,381	-0.25%
2019/04/01	16	94.04	9	94.47	94.00	7	6,138	0.11%
2019/03/29	1	95.90	1	95.70	95.70	0	5,878	0.00%
2019/03/28	0	0.00	1	93.10	93.60	-1	5,710	-0.02%
2019/03/27	6	93.73	9	93.87	93.10	-3	5,667	-0.05%
2019/03/26	25	92.35	0	0.00	92.00	25	5,511	0.45%
2019/03/25	10	90.15	0	0.00	90.40	10	5,522	0.18%
2019/03/22	37	91.81	2	91.85	91.70	35	5,520	0.63%
2019/03/21	1	91.80	1	92.30	91.70	0	5,556	0.00%
2019/03/19	8	91.89	40	92.11	92.90	-32	5,727	-0.56%
2019/03/18	39	89.81	0	0.00	89.80	39	5,614	0.69%
2019/03/15	7	89.30	0	0.00	89.40	7	5,660	0.12%
2019/03/14	5	89.70	0	0.00	89.30	5	5,734	0.09%
2019/03/12	3	89.87	3	90.37	90.00	0	5,770	0.00%
2019/03/08	6	89.53	4	88.83	89.50	2	5,964	0.03%
2019/03/07	0.1	87.80	0	0.00	87.80	0.1	6,014	0.00%
2019/03/04	1	88.40	0	0.00	88.30	1	6,260	0.02%
2019/02/26	0	0.00	1	92.00	91.50	-1	6,140	-0.02%
2019/02/25	1	90.00	1	89.80	89.50	0	5,877	0.00%
2019/02/21	52	86.74	0	0.00	86.60	52	5,903	0.88%
2019/02/19	1	85.60	1	85.50	85.50	0	6,061	0.00%
2019/02/18	1	84.20	1	84.00	84.60	0	6,349	0.00%
2019/02/15	40	84.86	5	84.82	84.80	35	6,629	0.53%
2019/02/14	16	83.03	6	83.47	83.00	10	6,742	0.15%
2019/02/13	2	82.10	5	82.60	82.60	-3	6,729	-0.04%
2019/02/12	2	82.90	1	84.30	82.50	1	6,730	0.01%
2019/02/11	35	80.11	5	80.88	81.40	30	6,679	0.45%
2019/01/30	8	79.69	7	79.34	79.00	1	6,682	0.01%
2019/01/29	5	77.80	0	0.00	77.40	5	6,606	0.08%
2019/01/25	0	0.00	2	78.90	79.20	-2	6,661	-0.03%
2019/01/23	40	77.98	0	0.00	78.40	40	6,732	0.59%
2019/01/22	4	77.45	4	77.50	77.80	0	6,717	0.00%
2019/01/21	2	77.20	2	76.90	76.70	0	6,693	0.00%
2019/01/10	0	0.00	1	74.00	74.10	-1	6,654	-0.02%
2019/01/03	3	75.83	1	74.90	72.90	2	6,555	0.03%
2018/12/28	0	0.00	2	79.95	80.20	-2	6,517	-0.03%
2018/12/27	2	79.35	3	79.07	80.30	-1	6,561	-0.02%
2018/12/26	1	78.60	1	78.50	77.80	0	6,573	0.00%
2018/12/25	1	78.20	0	0.00	78.30	1	6,576	0.02%
2018/12/13	0	0.00	1	84.00	84.50	-1	6,835	-0.01%
2018/12/12	1	81.80	4	81.48	81.90	-3	6,997	-0.04%
2018/12/11	0	0.00	3	79.80	79.10	-3	7,019	-0.04%
2018/12/10	5	79.32	5	79.60	80.30	0	7,021	0.00%
2018/12/07	4	81.28	2	81.60	79.90	2	7,029	0.03%
2018/12/06	1	80.70	1	80.00	80.60	0	7,042	0.00%
2018/12/05	4	80.45	2	80.30	80.10	2	7,023	0.03%
2018/12/04	2	83.05	2	82.70	82.70	0	7,131	0.00%
2018/12/03	0	0.00	1	81.00	81.90	-1	7,074	-0.01%
2018/11/30	0	0.00	2	79.20	78.30	-2	6,936	-0.03%
2018/11/23	2	75.10	4	74.03	75.30	-2	6,823	-0.03%
2018/11/22	1	75.60	0	0.00	75.00	1	6,906	0.01%
2018/11/20	3	76.50	0	0.00	76.50	3	6,924	0.04%
2018/11/19	0	0.00	1	78.90	78.10	-1	6,854	-0.01%
2018/11/16	0	0.00	1	78.60	78.40	-1	6,724	-0.01%
2018/11/15	4	77.95	18	77.73	77.50	-14	6,608	-0.21%
2018/11/14	2	76.10	3	74.63	76.50	-1	6,318	-0.02%
2018/11/13	4	68.60	6	69.75	72.60	-2	6,119	-0.03%
2018/11/12	2	67.65	0	0.00	68.30	2	6,028	0.03%
2018/11/09	1	68.00	0	0.00	69.20	1	6,143	0.02%
2018/11/08	1	67.50	0	0.00	68.00	1	6,344	0.02%
2018/11/07	1	66.80	1	67.00	67.50	0	6,581	0.00%
2018/10/30	0	0.00	109	69.50	69.50	-109	6,655	-1.64%	大賣/鉅額交易
2018/10/29	0	0.00	3	68.47	69.60	-3	6,644	-0.05%
2018/10/26	1	68.50	0	0.00	67.80	1	6,693	0.01%
2018/10/24	0	0.00	3	68.80	70.40	-3	6,755	-0.04%
2018/10/23	1	70.10	0	0.00	70.20	1	6,734	0.01%
2018/10/22	0	0.00	3	71.50	71.50	-3	6,793	-0.04%
2018/10/19	0	0.00	1	70.10	70.40	-1	6,878	-0.01%
2018/10/18	3	69.90	0	0.00	70.00	3	6,903	0.04%
2018/10/17	1	70.40	0	0.00	69.60	1	7,048	0.01%
2018/10/16	0	0.00	1	67.90	68.50	-1	7,026	-0.01%
2018/10/15	0	0.00	2	67.30	66.40	-2	7,013	-0.03%
2018/10/12	0	0.00	2	63.95	65.50	-2	7,102	-0.03%
2018/10/11	4	62.43	0	0.00	62.60	4	7,208	0.06%
2018/10/08	0	0.00	1	67.00	66.60	-1	7,111	-0.01%
2018/10/05	1	65.60	0	0.00	65.00	1	7,119	0.01%
2018/10/03	0	0.00	2	68.70	68.40	-2	7,124	-0.03%
2018/10/02	1	68.10	1	68.90	68.00	0	7,119	0.00%
2018/10/01	3	68.63	0	0.00	68.50	3	7,077	0.04%
2018/09/27	0	0.00	1	67.70	67.90	-1	7,007	-0.01%
2018/09/25	3	68.37	3	67.87	67.40	0	6,903	0.00%
2018/09/20	10	67.61	1	67.50	67.10	9	6,780	0.13%
2018/09/19	250	69.04	0	0.00	69.20	250	6,667	3.75%	大買/鉅額交易
2018/09/18	211	73.95	260	69.68	69.60	-49	6,522	-0.75%	大買/大賣/
2018/09/14	0	0.00	1	77.20	77.50	-1	6,086	-0.02%
2018/09/13	0	0.00	1	76.40	76.50	-1	6,037	-0.02%
2018/09/12	0	0.00	100	75.76	76.50	-100	5,964	-1.68%
2018/09/11	0	0.00	100	75.00	74.90	-100	5,888	-1.70%
2018/09/10	110	75.27	110	76.53	76.00	0	5,796	0.00%	大買/大賣/
2018/09/07	2	75.00	3	76.00	74.20	-1	5,624	-0.02%
2018/09/05	2	77.60	2	77.40	76.80	0	5,505	0.00%
2018/08/31	10	78.50	0	0.00	78.60	10	5,469	0.18%
2018/08/30	1	78.30	0	0.00	78.60	1	5,494	0.02%
2018/08/28	0	0.00	2	77.80	76.70	-2	5,213	-0.04%
2018/08/24	0	0.00	3	74.53	75.00	-3	5,111	-0.06%
2018/08/22	0	0.00	1	76.50	75.40	-1	5,084	-0.02%
2018/08/21	1	75.20	0	0.00	75.50	1	5,024	0.02%
2018/08/20	2	73.40	0	0.00	74.50	2	4,991	0.04%
2018/08/17	3	78.30	8	77.80	75.90	-5	4,865	-0.10%
2018/08/16	1	76.00	5	76.50	76.30	-4	4,712	-0.08%
2018/08/15	3	75.03	0	0.00	74.90	3	4,566	0.07%
2018/08/14	1	74.80	3	75.43	76.90	-2	4,325	-0.05%
2018/08/13	0	0.00	4	73.65	73.50	-4	4,058	-0.10%
2018/08/08	0	0.00	1	73.00	71.80	-1	3,787	-0.03%
2018/08/07	1	72.70	1	72.70	72.80	0	3,805	0.00%
2018/08/06	1	72.20	1	72.80	73.30	0	3,775	0.00%
2018/08/03	3	71.40	0	0.00	70.90	3	3,697	0.08%
2018/08/02	2	73.70	3	72.37	70.90	-1	3,672	-0.03%
2018/08/01	9	73.04	10	72.98	73.00	-1	3,592	-0.03%
2018/07/31	1	72.20	2	72.00	72.00	-1	3,505	-0.03%
2018/07/30	2	71.70	2	71.50	71.80	0	3,504	0.00%
2018/07/27	6	71.43	4	71.33	71.30	2	3,478	0.06%
2018/07/24	5	72.22	5	72.06	72.50	0	3,226	0.00%
2018/07/23	0	0.00	3	70.60	70.80	-3	3,015	-0.10%
2018/07/20	1	70.00	0	0.00	69.90	1	2,969	0.03%
2018/07/19	0	0.00	1	70.90	69.90	-1	2,910	-0.03%
2018/07/18	6	69.53	7	69.43	70.50	-1	2,785	-0.04%
2018/07/17	0	0.00	4	67.15	67.20	-4	2,640	-0.15%
2018/07/13	3	65.10	38	64.64	65.60	-35	2,529	-1.38%
2018/07/12	37	67.29	2	67.75	67.70	35	2,476	1.41%
2018/07/10	10	67.09	65	67.13	67.40	-55	2,403	-2.29%
2018/07/09	67	67.13	14	67.03	67.40	53	2,437	2.17%
2018/07/06	0	0.00	1	66.00	66.00	-1	2,443	-0.04%
2018/07/05	2	65.15	0	0.00	65.10	2	2,455	0.08%
2018/06/27	1	66.90	0	0.00	66.80	1	2,556	0.04%
2018/06/26	1	66.50	0	0.00	66.20	1	2,601	0.04%
2018/06/25	1	67.30	0	0.00	67.10	1	2,618	0.04%
2018/06/20	1	68.00	194	67.60	67.60	-193	2,767	-6.97%	大賣/鉅額交易
2018/06/14	5	70.60	41	70.41	69.80	-36	2,944	-1.22%
2018/06/13	14	70.59	4	69.90	70.90	10	2,974	0.34%
2018/06/12	0	0.00	1	70.20	69.80	-1	3,155	-0.03%
2018/06/11	5	71.40	5	71.20	70.80	0	3,260	0.00%
2018/06/08	45	71.38	95	72.12	71.00	-50	3,384	-1.48%
2018/06/07	35	71.60	66	70.96	71.90	-31	3,811	-0.81%
2018/06/06	11	70.25	44	70.19	70.90	-33	3,749	-0.88%
2018/06/05	0	0.00	21	70.07	69.90	-21	3,756	-0.56%
2018/06/04	54	69.66	0	0.00	70.60	54	3,735	1.45%
2018/06/01	65	68.42	19	67.96	68.60	46	3,677	1.25%
2018/05/31	10	68.00	0	0.00	67.70	10	3,676	0.27%
2018/05/30	5	68.20	35	67.90	67.70	-30	3,678	-0.82%
2018/05/29	23	68.83	12	68.84	69.10	11	3,680	0.30%
2018/05/28	33	68.33	2	68.65	68.30	31	3,681	0.84%
2018/05/25	37	67.81	5	67.70	67.50	32	3,685	0.87%
2018/05/23	0	0.00	1	68.10	67.80	-1	3,725	-0.03%
2018/05/22	0	0.00	41	67.89	67.40	-41	3,732	-1.10%
2018/05/21	5	67.20	1	67.70	67.60	4	3,838	0.10%
2018/05/18	0	0.00	22	66.49	66.40	-22	3,817	-0.58%
2018/05/17	37	66.33	12	66.87	66.70	25	3,840	0.65%
2018/05/16	16	66.00	2	65.60	65.70	14	3,819	0.37%
2018/05/15	11	67.67	52	67.88	66.10	-41	3,834	-1.07%
2018/05/14	60	67.18	7	66.73	67.50	53	3,880	1.37%
2018/05/11	5	66.30	3	65.93	66.00	2	3,876	0.05%
2018/05/10	2	65.60	4	65.83	65.60	-2	3,900	-0.05%
2018/05/09	4	65.08	2	65.00	65.00	2	3,951	0.05%
2018/05/08	5	65.58	1	65.70	65.50	4	3,984	0.10%
2018/05/07	1	63.70	0	0.00	65.00	1	3,972	0.03%
2018/05/02	1	64.10	0	0.00	63.90	1	4,010	0.02%
2018/04/30	0	0.00	2	63.35	64.90	-2	4,037	-0.05%
2018/04/27	3	62.77	2	62.15	62.60	1	4,054	0.02%
2018/04/26	1	63.60	8	63.21	62.50	-7	4,120	-0.17%
2018/04/25	7	62.57	0	0.00	63.20	7	4,166	0.17%
2018/04/24	3	62.90	7	63.07	62.50	-4	4,192	-0.10%
2018/04/23	0	0.00	1	64.60	64.90	-1	4,198	-0.02%
2018/04/18	2	65.70	2	65.35	65.70	0	4,244	0.00%
2018/04/17	4	65.85	0	0.00	64.80	4	4,263	0.09%
2018/04/16	2	67.00	5	66.80	66.80	-3	4,256	-0.07%
2018/04/13	13	67.44	2	66.80	66.80	11	4,358	0.25%
2018/04/11	1	66.80	2	67.70	66.50	-1	4,360	-0.02%
2018/04/10	0	0.00	1	67.60	67.70	-1	4,345	-0.02%
2018/04/09	3	67.90	0	0.00	67.30	3	4,343	0.07%
2018/03/31	1	68.30	6	68.45	68.50	-5	4,344	-0.12%
2018/03/30	11	69.88	0	0.00	68.90	11	4,364	0.25%
2018/03/29	2	70.30	10	70.30	69.80	-8	4,420	-0.18%
2018/03/28	0	0.00	70	69.74	69.90	-70	4,429	-1.58%
2018/03/27	20	70.60	1	70.70	70.50	19	4,395	0.43%
2018/03/26	10	68.20	1	69.50	69.50	9	4,342	0.21%
2018/03/23	32	67.67	0	0.00	67.50	32	4,330	0.74%
2018/03/22	0	0.00	20	70.10	69.60	-20	4,274	-0.47%
2018/03/21	17	70.30	27	71.07	70.30	-10	4,237	-0.24%
2018/03/20	0	0.00	6	70.40	71.10	-6	4,175	-0.14%
2018/03/19	40	69.60	40	70.03	69.60	0	4,077	0.00%
2018/03/16	0	0.00	1	71.80	69.50	-1	4,050	-0.02%
2018/03/15	20	69.95	5	70.00	70.10	15	3,893	0.39%
2018/03/14	13	69.00	2	68.85	68.80	11	3,810	0.29%
2018/03/13	9	69.08	25	69.86	70.10	-16	3,720	-0.43%
2018/03/12	0	0.00	2	63.70	64.30	-2	3,300	-0.06%
2018/03/09	24	63.18	0	0.00	62.70	24	3,314	0.72%
2018/03/08	3	62.50	0	0.00	62.60	3	3,334	0.09%
2018/02/27	0	0.00	1	64.00	63.90	-1	3,770	-0.03%
2018/02/23	0	0.00	3	63.40	63.50	-3	3,777	-0.08%
2018/02/22	3	61.60	0	0.00	61.70	3	3,801	0.08%
2018/02/12	5	61.02	0	0.00	61.40	5	3,728	0.13%
2018/02/09	0	0.00	3	60.90	60.70	-3	3,884	-0.08%
2018/02/06	2	62.05	137	60.37	60.60	-135	4,104	-3.29%	大賣/鉅額交易
2018/02/02	4	67.55	2	67.40	67.00	2	4,121	0.05%
2018/02/01	2	69.50	4	68.85	68.20	-2	4,247	-0.05%
2018/01/31	1	66.00	0	0.00	66.80	1	4,370	0.02%
2018/01/30	1	67.50	3	67.20	66.60	-2	4,413	-0.05%
2018/01/29	3	67.80	0	0.00	67.80	3	4,491	0.07%
2018/01/22	103	68.09	0	0.00	67.20	103	5,299	1.94%	大買/鉅額交易
2018/01/19	1	68.80	5	69.00	68.90	-4	5,369	-0.07%
2018/01/18	5	69.92	0	0.00	69.20	5	5,402	0.09%
2018/01/12	4	68.90	0	0.00	68.80	4	6,374	0.06%
2018/01/10	1	68.70	0	0.00	68.20	1	6,417	0.02%
2018/01/09	0	0.00	2	69.80	69.20	-2	6,405	-0.03%
2018/01/08	0	0.00	2	68.10	68.40	-2	6,344	-0.03%