致新 (8081)-日盛券商分點個股進出

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

致新

(8081)

可現股當沖

股價
296.5
漲跌
▲3.5
漲幅
+1.19%
成交量
829張
產業
上市半導體類股
495人加入追蹤

立即追蹤
本地時間:13:30

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

致新 (8081)籌碼相關－日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

日盛券商分點個股進出
日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
2023/04/06	0	0.00	2	179.00	178.50	-2	902	-0.22%
2023/03/29	2	178.50	0	0.00	177.00	2	902	0.22%
2023/03/27	0	0.00	1	181.00	180.00	-1	903	-0.11%
2023/03/24	0	0.00	2	183.50	184.00	-2	898	-0.22%
2023/03/22	0	0.00	1	179.00	179.00	-1	893	-0.11%
2023/03/21	0	179.00	0	0.00	179.50	0	890	0.00%
2023/03/17	3	172.83	1	174.50	175.50	2	887	0.23%
2023/03/16	1	169.07	0	0.00	169.50	1	882	0.12%
2023/03/14	0.1	173.00	0	0.00	171.50	0.1	880	0.01%
2023/03/10	0	0.00	1	179.00	177.00	-1	882	-0.11%
2023/03/09	0	0.00	1	179.00	179.50	-1	896	-0.11%
2023/03/07	1	179.50	0	0.00	179.50	1	908	0.11%
2023/03/03	0	177.50	0	0.00	177.00	0	898	0.00%
2023/03/02	0	0.00	3	177.50	177.50	-3	901	-0.33%
2023/02/24	3	177.00	0	0.00	175.00	3	889	0.34%
2023/02/22	0	0.00	1	172.50	172.00	-1	881	-0.11%
2023/02/20	89	172.35	0	0.00	172.00	89	852	10.43%
2023/02/17	1	171.00	0	0.00	170.00	1	856	0.12%
2023/02/16	3	175.00	3	173.00	173.50	0	864	0.00%
2023/02/15	0	0.00	1	172.00	173.00	-1	873	-0.11%
2023/02/14	4	165.13	11	162.86	167.00	-7	851	-0.82%
2023/02/10	0.5	167.50	10	166.00	166.50	-9.5	800	-1.19%
2023/02/09	19	171.32	0	0.00	168.00	19	795	2.39%
2023/02/08	0	0.00	2	170.50	172.00	-2	776	-0.26%
2023/02/07	1	162.50	0	0.00	164.00	1	750	0.13%
2023/02/02	1	164.00	0	0.00	167.50	1	730	0.14%
2023/02/01	1	163.00	0	0.00	162.00	1	728	0.14%
2023/01/31	0	0.00	5	159.80	161.50	-5	725	-0.69%
2023/01/30	0	0.00	5	159.00	157.00	-5	711	-0.70%
2023/01/13	0	0.00	1	159.50	151.00	-1	715	-0.14%
2023/01/12	1	158.00	6	157.08	157.00	-5	708	-0.71%
2023/01/10	0	0.00	1	153.00	152.00	-1	680	-0.15%
2023/01/09	4	153.38	1	152.50	154.00	3	671	0.45%
2023/01/06	1	151.50	1	151.50	152.00	0	653	0.00%
2023/01/03	0	0.00	1	148.00	149.50	-1	633	-0.16%
2022/12/29	0	0.00	1	141.00	142.50	-1	621	-0.16%
2022/12/28	6	139.50	0	0.00	140.50	6	625	0.96%
2022/12/22	0	0.00	2	142.50	142.50	-2	633	-0.32%
2022/12/21	1	141.50	0	0.00	141.50	1	638	0.16%
2022/12/20	2	145.00	2	141.00	141.00	0	636	0.00%
2022/12/19	2	145.00	2	145.00	144.50	0	637	0.00%
2022/12/15	2	151.50	0	0.00	150.00	2	630	0.32%
2022/12/14	0	0.00	1	149.50	149.50	-1	619	-0.16%
2022/12/12	0	0.00	1	145.50	146.50	-1	606	-0.16%
2022/12/07	2	147.75	0	0.00	143.50	2	603	0.33%
2022/12/02	0	0.00	5	152.50	152.50	-5	588	-0.85%
2022/12/01	5	151.40	0	0.00	152.00	5	585	0.85%
2022/11/24	0	0.00	1.1	143.50	145.50	-1.1	552	-0.20%
2022/11/17	1	142.00	1	143.50	143.50	0	542	0.00%
2022/11/16	0	0.00	1	145.50	143.00	-1	541	-0.18%
2022/11/11	2	149.50	3	146.50	145.50	-1	519	-0.19%
2022/11/10	0	0.00	1	143.00	145.00	-1	490	-0.20%
2022/11/09	4	142.63	0	0.00	143.00	4	477	0.84%
2022/11/08	0	0.00	1	138.50	137.00	-1	470	-0.21%
2022/11/03	0	0.00	1	132.00	133.00	-1	467	-0.21%
2022/11/02	0	0.00	2	131.00	131.50	-2	463	-0.43%
2022/11/01	0	0.00	1	130.50	131.00	-1	455	-0.22%
2022/10/31	1	129.50	0	0.00	129.00	1	452	0.22%
2022/10/28	2	131.00	0	0.00	129.00	2	450	0.44%
2022/10/26	1	131.00	0	0.00	130.00	1	435	0.23%
2022/10/24	1	130.00	0	0.00	129.50	1	423	0.24%
2022/10/19	0	0.00	1	128.50	126.00	-1	394	-0.25%
2022/10/14	0	0.00	1	122.00	123.00	-1	392	-0.25%
2022/10/13	1	115.00	0	0.00	113.50	1	395	0.25%
2022/10/12	1	118.00	0	0.00	119.50	1	391	0.26%
2022/10/07	9	123.94	0	0.00	123.00	9	393	2.29%
2022/10/04	0	0.00	1	126.50	127.00	-1	421	-0.24%
2022/09/28	2.1	117.14	0	0.00	116.00	2.1	467	0.45%
2022/09/26	1	124.50	0	0.00	122.50	1	472	0.21%
2022/09/05	1	140.00	0	0.00	140.00	1	573	0.17%
2022/08/29	1	148.00	0	0.00	150.00	1	572	0.17%
2022/08/26	0	0.00	2	156.25	155.00	-2	575	-0.35%
2022/08/25	0	0.00	1	153.50	153.00	-1	572	-0.17%
2022/08/24	1	150.00	0	0.00	150.00	1	575	0.17%
2022/08/23	1	150.00	0	0.00	150.50	1	582	0.17%
2022/08/22	1	153.00	1	153.50	153.00	0	585	0.00%
2022/08/19	1	154.00	0	0.00	154.50	1	583	0.17%
2022/08/09	5	136.50	0	0.00	139.00	5	560	0.89%
2022/08/02	0	0.00	1	143.00	139.50	-1	702	-0.14%
2022/07/29	1	148.50	0	0.00	147.00	1	702	0.14%
2022/07/18	0	0.00	1.5	143.16	144.50	-1.5	717	-0.21%
2022/07/15	4	140.75	1	141.50	141.50	3	716	0.42%
2022/07/14	2	140.25	0	0.00	140.50	2	714	0.28%
2022/07/12	1	130.00	1	129.00	129.00	0	704	0.00%
2022/07/11	1	138.50	1	138.00	138.50	0	689	0.00%
2022/07/08	0.6	148.50	2	147.25	150.00	-1.4	666	-0.21%
2022/07/07	0	0.00	1	140.00	142.50	-1	653	-0.15%
2022/07/06	2	137.75	0	0.00	136.50	2	648	0.31%
2022/07/04	1	140.50	2	144.50	143.50	-1	659	-0.15%
2022/07/01	2.1	143.33	0	0.00	141.00	2.1	657	0.32%
2022/06/29	0	0.00	1	159.00	159.00	-1	643	-0.16%
2022/06/28	2	174.50	2	173.75	174.50	0	629	0.00%
2022/06/23	1.1	177.00	0	0.00	173.50	1.1	607	0.18%
2022/06/22	2	178.25	2	183.00	177.50	0	606	0.00%
2022/06/20	1.1	184.86	0	0.00	181.50	1.1	604	0.18%
2022/06/17	2	191.50	0	0.00	191.50	2	596	0.34%
2022/06/15	0	0.00	1	200.50	202.00	-1	590	-0.17%
2022/06/14	1	201.00	1	201.00	203.00	0	600	0.00%
2022/06/13	1	206.50	0	0.00	204.50	1	605	0.17%
2022/06/10	1	213.00	0	0.00	213.00	1	611	0.16%
2022/06/09	5	219.00	4	219.63	220.50	1	606	0.17%
2022/06/06	0	0.00	1	220.00	221.00	-1	617	-0.16%
2022/05/31	0	0.00	3	222.67	223.00	-3	616	-0.49%
2022/05/30	0	0.00	1	221.00	220.50	-1	613	-0.16%
2022/05/27	0	0.00	1	215.50	216.00	-1	611	-0.16%
2022/05/25	0	0.00	2	213.00	214.50	-2	626	-0.32%
2022/05/17	1	218.00	0	0.00	219.00	1	694	0.14%
2022/05/16	0	0.00	1	222.00	214.50	-1	725	-0.14%
2022/05/13	2	219.75	0	0.00	222.50	2	734	0.27%
2022/05/12	1	218.50	8	222.13	223.50	-7	674	-1.04%
2022/05/11	0	0.00	1	204.50	203.50	-1	620	-0.16%
2022/05/10	1	200.00	2	204.00	205.00	-1	626	-0.16%
2022/05/05	0	0.00	1	211.00	210.50	-1	642	-0.16%
2022/05/04	0	0.00	2	204.75	206.00	-2	641	-0.31%
2022/05/03	0	0.00	1	200.50	201.50	-1	642	-0.16%
2022/04/29	2	203.00	1	201.00	201.00	1	648	0.15%
2022/04/28	1	196.00	3	197.67	197.50	-2	647	-0.31%
2022/04/27	1	192.00	0	0.00	197.50	1	641	0.16%
2022/04/26	2	200.75	1	201.00	202.50	1	637	0.16%
2022/04/25	0	0.00	1	203.00	203.00	-1	635	-0.16%
2022/04/22	0	0.00	1	212.00	212.00	-1	630	-0.16%
2022/04/21	0	0.00	3	213.67	214.00	-3	639	-0.47%
2022/04/20	1	211.00	0	0.00	212.50	1	641	0.16%
2022/04/15	1	210.00	0	0.00	208.50	1	646	0.15%
2022/04/13	1	214.50	3	215.50	215.50	-2	658	-0.30%
2022/04/12	2	215.25	1	214.00	214.00	1	662	0.15%
2022/04/11	2	217.00	0	0.00	215.50	2	665	0.30%
2022/04/08	3	218.67	1	223.50	219.50	2	668	0.30%
2022/04/07	1	227.00	1	227.00	227.00	0	672	0.00%
2022/04/06	2	231.25	0	0.00	231.50	2	667	0.30%
2022/04/01	2	233.50	0	0.00	235.00	2	666	0.30%
2022/03/31	2	238.00	0	0.00	238.00	2	663	0.30%
2022/03/30	0	0.00	2	239.25	239.50	-2	670	-0.30%
2022/03/29	1	237.50	0	0.00	235.50	1	682	0.15%
2022/03/28	0	0.00	2	237.50	237.50	-2	705	-0.28%
2022/03/25	1	241.50	0	0.00	241.00	1	709	0.14%
2022/03/24	2	241.25	0	0.00	243.50	2	703	0.28%
2022/03/23	0	0.00	61	243.00	243.00	-61	705	-8.65%
2022/03/21	2	239.25	0	0.00	241.50	2	709	0.28%
2022/03/18	0	0.00	1	239.00	241.00	-1	713	-0.14%
2022/03/17	4	239.38	1	239.00	239.00	3	714	0.42%
2022/03/16	1	232.50	0	0.00	236.50	1	703	0.14%
2022/03/15	3	231.83	0	0.00	231.50	3	705	0.43%
2022/03/14	0	0.00	1	242.50	241.00	-1	717	-0.14%
2022/03/11	0	0.00	2	242.25	241.00	-2	722	-0.28%
2022/03/09	3	231.17	0	0.00	231.00	3	719	0.42%
2022/03/08	1	235.50	0	0.00	231.00	1	721	0.14%
2022/03/03	2	242.75	1	243.50	243.50	1	772	0.13%
2022/03/01	1	235.50	1	240.50	238.50	0	780	0.00%
2022/02/25	3	236.50	1	238.00	238.00	2	778	0.26%
2022/02/24	4	241.13	1	239.50	237.50	3	781	0.38%
2022/02/23	2	248.25	2	250.00	248.00	0	772	0.00%
2022/02/22	1	251.00	5	244.80	251.00	-4	775	-0.52%
2022/02/18	1	259.50	1	259.00	258.50	0	799	0.00%
2022/02/16	3	261.67	8	258.63	259.50	-5	829	-0.60%
2022/02/15	3	245.67	10	248.30	245.00	-7	807	-0.87%
2022/02/10	3	239.83	2	240.25	241.00	1	831	0.12%
2022/02/09	2	236.50	1	235.00	236.50	1	824	0.12%
2022/02/08	1	232.00	0	0.00	229.00	1	820	0.12%
2022/02/07	2.3	228.39	0	0.00	228.00	2.3	813	0.28%
2022/01/26	3	231.33	1	230.00	230.00	2	810	0.25%
2022/01/25	0.1	232.00	0	0.00	230.00	0.1	814	0.01%
2022/01/24	1	232.50	0	231.00	232.00	1	817	0.12%
2022/01/21	0	0.00	1	240.00	238.00	-1	814	-0.12%
2022/01/19	3	237.50	0	0.00	238.00	3	812	0.37%
2022/01/18	0	244.50	0	0.00	242.00	0	813	0.00%
2022/01/17	0	0.00	1	238.00	239.00	-1	813	-0.12%
2022/01/14	7	232.00	0	0.00	234.00	7	820	0.85%
2022/01/13	2	239.25	0	0.00	240.00	2	818	0.24%
2022/01/12	0	0.00	63	239.41	239.50	-63	817	-7.71%
2022/01/11	1	241.00	0	0.00	240.50	1	821	0.12%
2022/01/10	1	248.50	0	0.00	248.00	1	818	0.12%
2022/01/07	1	248.50	0	0.00	247.50	1	836	0.12%
2022/01/06	1	258.50	15	260.30	256.00	-14	829	-1.69%
2022/01/05	1	262.00	1	264.00	263.00	0	830	0.00%
2022/01/03	2	268.50	2	269.00	265.00	0	832	0.00%
2021/12/30	5	266.40	1	266.50	265.50	4	824	0.49%
2021/12/28	2	259.00	0	0.00	258.00	2	811	0.25%
2021/12/27	1	257.00	0	0.00	257.00	1	821	0.12%
2021/12/24	4	256.88	95	258.37	257.00	-91	824	-11.03%
2021/12/23	1	261.50	0	0.00	260.00	1	824	0.12%
2021/12/22	12	268.54	18	264.75	263.50	-6	834	-0.72%
2021/12/20	0	0.00	2	257.25	256.00	-2	811	-0.25%
2021/12/14	3	253.00	0	0.00	248.00	3	833	0.36%
2021/12/10	2	253.50	0	0.00	253.00	2	865	0.23%
2021/12/09	3	255.83	0	0.00	255.00	3	876	0.34%
2021/12/08	2	257.00	2	255.50	260.50	0	871	0.00%
2021/12/07	2	251.00	2	255.00	252.50	0	859	0.00%
2021/12/06	1	250.00	0	0.00	249.00	1	861	0.12%
2021/12/03	0	253.00	0	0.00	251.50	0	878	0.00%
2021/12/02	0	0.00	15	253.67	250.50	-15	912	-1.64%
2021/12/01	2	254.50	0	0.00	254.50	2	923	0.22%
2021/11/30	1	245.00	4.2	256.78	264.00	-3.2	937	-0.34%
2021/11/29	1	231.00	3	237.17	241.00	-2	1,005	-0.20%
2021/11/25	1	243.50	1	242.00	242.00	0	1,004	0.00%
2021/11/24	0	0.00	3	244.33	245.50	-3	1,000	-0.30%
2021/11/23	4	244.88	0	0.00	243.50	4	1,005	0.40%
2021/11/22	1	248.00	2	254.00	250.50	-1	1,004	-0.10%
2021/11/19	0	0.00	0.2	251.00	251.50	-0.2	1,010	-0.01%
2021/11/18	5	258.40	3	262.00	255.00	2	1,020	0.20%
2021/11/17	0.2	256.00	0	0.00	255.50	0.2	1,013	0.01%
2021/11/16	6.2	254.14	0.3	250.00	249.50	5.9	1,012	0.58%
2021/11/15	0.3	250.00	7	245.93	248.50	-6.7	999	-0.67%
2021/11/12	0	0.00	12	232.71	232.00	-12	977	-1.23%
2021/11/11	3	229.00	4	228.63	228.00	-1	983	-0.10%
2021/11/10	6	239.00	3	238.00	240.00	3	978	0.31%
2021/11/09	0	0.00	1	231.50	233.00	-1	1,021	-0.10%
2021/11/02	0	0.00	1	222.00	219.00	-1	1,106	-0.09%
2021/11/01	0	0.00	2	226.75	226.50	-2	1,111	-0.18%
2021/10/29	4	224.75	3	227.00	224.50	1	1,119	0.09%
2021/10/26	0	0.00	1	225.00	221.00	-1	1,160	-0.09%
2021/10/25	1	221.00	0	0.00	220.50	1	1,183	0.08%
2021/10/22	0.1	218.00	52	220.25	222.50	-52	1,208	-4.30%
2021/10/14	0	0.00	1	203.00	202.50	-1	1,520	-0.07%
2021/10/12	1.4	206.43	0	0.00	206.00	1.4	1,593	0.09%
2021/10/08	0	0.00	2	221.50	219.00	-2	1,680	-0.12%
2021/10/05	1	222.00	0	0.00	223.00	1	1,868	0.05%
2021/10/01	1	223.00	0.4	224.00	223.00	0.6	1,915	0.03%
2021/09/30	0	0.00	1	229.50	231.50	-1	1,925	-0.05%
2021/09/29	4.1	231.76	0	0.00	227.50	4.1	1,932	0.21%
2021/09/27	2	240.00	0	0.00	240.00	2	1,925	0.10%
2021/09/23	0	0.00	0.1	238.00	237.00	-0.1	1,943	0.00%
2021/09/22	0	0.00	0.1	243.50	241.50	-0.1	1,935	-0.01%
2021/09/16	1.1	247.73	69	243.51	241.50	-67.9	1,940	-3.50%
2021/09/15	0	0.00	1	252.50	253.50	-1	1,925	-0.05%
2021/09/08	0	0.00	2	242.00	234.00	-2	1,934	-0.10%
2021/09/07	3.1	244.16	20.5	240.23	239.50	-17.4	1,936	-0.90%
2021/09/06	2	256.25	2	253.25	254.00	0	1,914	0.00%
2021/09/03	7	261.71	4.5	262.04	260.00	2.5	1,920	0.13%
2021/09/02	10	285.50	4	279.88	267.50	6	1,972	0.30%
2021/09/01	1	265.50	0	0.00	269.50	1	1,925	0.05%
2021/08/31	2	261.50	2	262.00	261.50	0	1,919	0.00%
2021/08/30	1	259.50	0	0.00	262.00	1	1,925	0.05%
2021/08/27	3	261.00	0	0.00	258.00	3	1,927	0.16%
2021/08/26	1	266.50	0	0.00	265.50	1	1,928	0.05%
2021/08/25	1	270.50	0	0.00	274.00	1	1,942	0.05%
2021/08/23	1	270.00	1	265.00	268.00	0	1,973	0.00%
2021/08/19	0	0.00	3	265.17	257.50	-3	1,973	-0.15%
2021/08/18	2	261.00	0	0.00	269.00	2	1,979	0.10%
2021/08/16	2.1	266.67	10	267.85	275.00	-7.9	2,014	-0.39%
2021/08/13	0	0.00	3	276.00	272.50	-3	2,028	-0.15%
2021/08/12	0	0.00	5	269.40	269.00	-5	2,006	-0.25%
2021/08/11	1	253.50	3	250.00	248.00	-2	2,005	-0.10%
2021/08/10	1	256.50	0	0.00	253.50	1	2,074	0.05%
2021/08/09	5	255.99	0	0.00	252.50	5	2,125	0.24%
2021/08/06	0	0.00	2	264.50	262.50	-2	2,188	-0.09%
2021/08/05	10	271.00	3	272.83	272.50	7	2,223	0.32%
2021/08/04	1	279.52	2	279.50	279.50	-1	2,246	-0.04%
2021/08/03	2	283.00	1	282.00	279.00	1	2,267	0.04%
2021/08/02	1	284.50	1	279.50	279.50	0	2,266	0.00%
2021/07/29	1	268.00	2	272.00	278.00	-1	2,265	-0.04%
2021/07/28	2	267.75	1.1	271.52	266.00	1	2,255	0.04%
2021/07/27	10.1	272.66	3	273.67	270.50	7.1	2,253	0.31%
2021/07/26	11	279.59	2	281.50	285.00	9	2,232	0.40%
2021/07/23	3	277.33	3.1	281.03	275.50	-0.1	2,212	0.00%
2021/07/22	157	293.14	2	288.50	291.00	155	2,164	7.16%	大買/鉅額交易
2021/07/21	5	275.40	10	287.00	282.00	-5	2,102	-0.24%
2021/07/20	9	270.83	24	267.21	266.00	-15	2,032	-0.74%
2021/07/19	3	264.17	1	252.00	265.00	2	1,986	0.10%
2021/07/16	7	260.71	10	258.55	258.50	-3	1,982	-0.15%
2021/07/15	26.3	257.30	7	259.43	260.00	19.3	1,951	0.99%
2021/07/14	41.4	254.52	51	253.79	260.50	-9.7	1,875	-0.51%
2021/07/13	6	246.92	18.2	245.18	237.00	-12.2	1,808	-0.68%
2021/07/12	11	241.95	3	245.83	241.50	8	1,758	0.45%
2021/07/09	16	242.63	23	243.09	243.00	-7	1,737	-0.40%
2021/07/07	3	235.83	0	0.00	232.50	3	1,749	0.17%
2021/07/05	0	0.00	1	234.00	233.00	-1	1,835	-0.05%
2021/07/02	1	228.00	2	225.75	228.50	-1	1,873	-0.05%
2021/07/01	2	227.00	1	227.00	226.50	1	1,898	0.05%
2021/06/30	0	0.00	3	226.00	235.00	-3	1,917	-0.16%
2021/06/29	1	230.00	0	0.00	224.50	1	1,985	0.05%
2021/06/25	0	0.00	1.1	225.23	225.00	-1.1	2,034	-0.05%
2021/06/24	3	230.00	0	0.00	229.00	3	2,038	0.15%
2021/06/22	0	0.00	2	227.50	223.00	-2	2,028	-0.10%
2021/06/21	0	0.00	7	227.57	228.00	-7	2,019	-0.35%
2021/06/18	4	232.25	0	0.00	230.00	4	2,012	0.20%
2021/06/17	2	233.75	4	233.13	233.00	-2	2,008	-0.10%
2021/06/16	2	234.50	3	230.33	229.50	-1	1,987	-0.05%
2021/06/11	2	235.25	1	231.50	235.00	1	1,979	0.05%
2021/06/10	2.1	233.98	6	233.08	232.50	-3.9	1,963	-0.20%
2021/06/09	3	226.67	1	224.00	227.00	2	1,880	0.11%
2021/06/08	0	0.00	16	217.88	217.00	-16	1,835	-0.87%
2021/06/07	8	220.00	0	0.00	219.50	8	1,837	0.44%
2021/06/04	0	0.00	3	215.67	217.00	-3	1,827	-0.16%
2021/06/03	3	214.50	103	214.87	217.50	-100	1,828	-5.47%	大賣/
2021/06/02	2	215.25	139	215.43	215.00	-137	1,823	-7.51%	大賣/鉅額交易
2021/06/01	5.2	225.19	3	224.84	221.00	2.2	1,805	0.12%
2021/05/31	0	0.00	1	221.00	221.00	-1	1,763	-0.06%
2021/05/28	1	218.50	0	0.00	220.00	1	1,754	0.06%
2021/05/27	2	217.50	0	0.00	219.00	2	1,748	0.12%
2021/05/26	1	215.51	4	215.63	217.00	-3	1,748	-0.17%
2021/05/25	4	216.50	3	215.00	214.50	1	1,742	0.06%
2021/05/24	2	206.00	0	0.00	206.00	2	1,747	0.11%
2021/05/21	1	203.50	2	204.00	201.50	-1	1,732	-0.06%
2021/05/20	1	200.00	0	0.00	197.50	1	1,712	0.06%
2021/05/19	1	205.00	0	0.00	209.00	1	1,688	0.06%
2021/05/18	1	202.50	2	208.50	207.00	-1	1,672	-0.06%
2021/05/17	4	195.25	2	198.25	196.00	2	1,622	0.12%
2021/05/14	3	203.33	2.1	205.19	205.00	0.9	1,612	0.06%
2021/05/13	2	188.00	3	184.67	188.00	-1	1,538	-0.06%
2021/05/12	2.8	174.51	2	171.00	171.00	0.8	1,505	0.05%
2021/05/11	3.1	182.74	0	0.00	177.00	3.1	1,478	0.21%
2021/05/10	2	193.75	0	0.00	192.50	2	1,454	0.14%
2021/05/07	2	188.50	4	195.63	202.00	-2	1,457	-0.14%
2021/05/06	2	188.50	101	188.91	188.50	-99	1,465	-6.76%	大賣/
2021/05/05	1	195.00	1	193.00	190.00	0	1,467	0.00%
2021/05/04	2	196.00	3	196.17	199.50	-1	1,485	-0.07%
2021/05/03	1	204.50	18.1	202.45	201.50	-17.1	1,583	-1.08%
2021/04/29	5	212.70	7	212.21	211.00	-2	1,675	-0.12%
2021/04/28	8	217.50	0	0.00	213.00	8	1,711	0.47%
2021/04/27	1	213.00	0	0.00	215.50	1	1,726	0.06%
2021/04/26	1	215.50	1	220.00	214.50	0	1,715	0.00%
2021/04/22	9	214.28	3	213.67	209.00	6	1,716	0.35%
2021/04/21	4	216.38	5	218.30	218.00	-1	1,715	-0.06%
2021/04/20	16	222.06	4	220.50	222.00	12	1,719	0.70%
2021/04/16	3	217.50	2	217.50	216.00	1	1,747	0.06%
2021/04/15	1	220.50	3	219.67	222.00	-2	1,802	-0.11%
2021/04/14	4	214.50	1	207.50	212.50	3	1,778	0.17%
2021/04/13	5.1	220.40	8.1	219.34	216.50	-3	1,763	-0.17%
2021/04/12	18.1	231.28	20	229.63	223.00	-1.9	1,736	-0.11%
2021/04/09	19	243.55	2	250.75	247.50	17	1,680	1.01%
2021/04/08	0	0.00	16	240.94	237.50	-16	1,626	-0.98%
2021/04/07	8	224.06	1	223.50	224.00	7	1,575	0.44%
2021/04/06	1	220.50	2	221.75	220.50	-1	1,545	-0.06%
2021/04/01	6	214.58	4	221.63	225.50	2	1,509	0.13%
2021/03/31	6	212.50	3	207.33	207.50	3	1,420	0.21%
2021/03/30	0	0.00	5	206.00	206.00	-5	1,382	-0.36%
2021/03/29	0	0.00	1	199.50	198.50	-1	1,359	-0.07%
2021/03/26	4	196.50	1	195.50	196.50	3	1,351	0.22%
2021/03/25	1	191.50	1	193.00	193.00	0	1,347	0.00%
2021/03/22	10	198.00	1	197.00	197.00	9	1,355	0.66%
2021/03/19	1	195.00	5	196.50	197.00	-4	1,357	-0.29%
2021/03/18	0	198.00	1	199.50	195.50	-1	1,361	-0.07%
2021/03/16	1	198.50	0	0.00	196.50	1	1,350	0.07%
2021/03/15	5	190.50	0	0.00	194.00	5	1,360	0.37%
2021/03/12	1	189.50	0	0.00	189.50	1	1,364	0.07%
2021/03/11	1	192.00	0	0.00	192.00	1	1,379	0.07%
2021/03/09	2	182.50	82	182.47	183.00	-80	1,394	-5.74%
2021/03/08	3	188.50	0	0.00	184.00	3	1,393	0.22%
2021/03/03	2	190.25	0	0.00	191.50	2	1,407	0.14%
2021/03/02	5	194.40	0	0.00	191.50	5	1,404	0.36%
2021/02/24	1	209.50	16	206.97	204.50	-15	1,446	-1.04%
2021/02/23	0	0.00	5	198.00	197.50	-5	1,396	-0.36%
2021/02/22	3	198.67	18	202.53	200.00	-15	1,388	-1.08%
2021/02/19	18	196.75	1	196.00	197.00	17	1,368	1.24%
2021/02/17	2	189.75	0	0.00	190.00	2	1,361	0.15%
2021/02/05	3	190.50	4	187.63	188.00	-1	1,341	-0.07%
2021/02/04	1	181.50	1	179.00	180.00	0	1,305	0.00%
2021/02/03	1	178.50	1	178.50	178.50	0	1,298	0.00%
2021/02/02	0	0.00	1	175.00	175.00	-1	1,300	-0.08%
2021/02/01	1	170.50	3	171.50	170.50	-2	1,341	-0.15%
2021/01/29	1	172.00	5	174.50	170.50	-4	1,341	-0.30%
2021/01/28	2.2	172.44	1	172.00	172.00	1.2	1,325	0.09%
2021/01/27	0	0.00	5.1	178.81	178.50	-5.1	1,304	-0.39%
2021/01/26	2	187.00	0.1	183.50	181.50	1.9	1,284	0.15%
2021/01/25	17	188.82	14.1	192.71	186.50	2.9	1,259	0.23%
2021/01/22	11	193.95	26.1	194.81	197.00	-15.1	1,135	-1.33%
2021/01/21	4	176.90	4	177.00	179.50	0	1,030	0.00%
2021/01/20	8	176.81	23	177.11	170.00	-15	982	-1.53%
2021/01/19	11	175.59	0	0.00	176.00	11	959	1.15%
2021/01/18	4	172.38	4	171.13	173.50	0	950	0.00%
2021/01/15	1	176.05	1	175.50	176.00	0	941	0.00%
2021/01/14	24	177.08	7	178.86	178.00	17	927	1.83%
2021/01/13	21	175.86	2	174.75	175.50	19	894	2.12%
2021/01/12	5	175.40	1	175.00	173.00	4	878	0.46%
2021/01/11	1	170.50	6	169.42	173.00	-5	837	-0.60%
2021/01/08	10	173.00	6	169.25	171.50	4	817	0.49%
2021/01/06	2	163.25	1.6	166.84	165.00	0.4	759	0.05%
2021/01/05	0	165.50	2	164.50	164.50	-2	742	-0.26%
2021/01/04	3	160.83	0	0.00	160.00	3	737	0.41%
2020/12/29	1	159.52	0	0.00	159.50	1	748	0.14%
2020/12/28	0	161.00	1	161.50	161.50	-1	749	-0.13%
2020/12/24	1	158.50	0	0.00	158.00	1	747	0.13%
2020/12/22	0	0.00	3	160.50	159.00	-3	759	-0.40%
2020/12/21	4	162.25	3	160.50	163.00	1	760	0.13%
2020/12/16	0	0.00	1	165.50	165.50	-1	750	-0.13%
2020/12/15	0	0.00	0.2	161.50	162.00	-0.2	751	-0.02%
2020/12/14	3	167.00	1	166.00	167.00	2	745	0.27%
2020/12/11	1	161.50	0	0.00	163.00	1	751	0.13%
2020/12/10	0	0.00	3	163.00	164.50	-3	753	-0.40%
2020/12/09	0	0.00	4	170.00	166.50	-4	743	-0.54%
2020/12/07	5	167.20	4	166.13	167.50	1	763	0.13%
2020/12/01	1	162.00	0	0.00	163.00	1	731	0.14%
2020/11/27	2.1	165.05	0	0.00	165.00	2.1	722	0.28%
2020/11/26	1.1	161.27	1	163.50	163.50	0.1	719	0.01%
2020/11/25	1	162.00	1	162.50	162.50	0	716	0.00%
2020/11/24	1	168.00	10	167.50	166.50	-9	698	-1.29%
2020/11/23	13	167.81	9.2	168.11	168.00	3.8	687	0.55%
2020/11/20	1	159.00	1	161.00	160.50	0	634	0.00%
2020/11/18	0	0.00	1	161.50	160.00	-1	636	-0.16%
2020/11/17	0	0.00	2	161.50	160.50	-2	646	-0.31%
2020/11/13	0.1	161.00	7	159.43	159.50	-6.9	692	-1.00%
2020/11/12	9.1	157.61	0	0.00	157.50	9.1	699	1.30%
2020/11/11	0.1	156.00	0	0.00	154.50	0.1	714	0.01%
2020/11/10	3.1	153.66	2	153.75	153.00	1.1	717	0.15%
2020/11/09	6.1	158.59	7	160.00	158.50	-0.9	729	-0.13%
2020/11/06	0.1	152.50	2	151.00	150.50	-1.9	694	-0.28%
2020/11/04	3	146.83	0	0.00	147.00	3	723	0.41%
2020/11/03	1	147.50	0	0.00	148.50	1	783	0.13%
2020/10/27	0	0.00	2	151.50	151.50	-2	886	-0.23%
2020/10/23	0.1	155.50	0	0.00	154.00	0.1	912	0.01%
2020/10/20	2	153.75	0	0.00	153.50	2	965	0.21%
2020/10/19	0	0.00	1	156.00	155.00	-1	970	-0.10%
2020/10/16	1	154.50	0	0.00	155.00	1	995	0.10%
2020/10/15	1	157.50	1	158.00	158.00	0	1,013	0.00%
2020/10/13	0	157.50	0	0.00	157.50	0	1,029	0.00%
2020/10/08	0	159.00	0	0.00	159.00	0	1,059	0.00%
2020/09/30	0.1	151.00	0	0.00	152.00	0.1	1,170	0.01%
2020/09/25	0	0.00	1	148.50	148.50	-1	1,342	-0.07%
2020/09/18	0.1	162.00	1	160.00	160.00	-0.9	1,419	-0.07%
2020/09/16	0.1	159.50	4	159.63	159.50	-3.9	1,447	-0.27%
2020/09/15	0	0.00	0.1	159.50	157.50	-0.1	1,492	-0.01%
2020/09/14	0	0.00	1.1	156.00	156.00	-1.1	1,534	-0.07%
2020/09/11	0	0.00	2.1	154.02	153.50	-2.1	1,539	-0.13%
2020/09/10	2	161.50	4	160.38	158.50	-2	1,532	-0.13%
2020/09/04	100.1	155.31	0	0.00	155.50	100.1	1,600	6.25%
2020/09/03	0	0.00	2	155.00	157.50	-2	1,619	-0.12%
2020/09/02	52	156.59	5	154.50	158.50	47	1,628	2.89%
2020/08/28	0.1	159.00	0	0.00	154.50	0.1	1,667	0.00%
2020/08/27	1	154.00	0	0.00	154.00	1	1,682	0.06%
2020/08/26	0.1	155.00	1	154.00	155.50	-0.9	1,699	-0.05%
2020/08/24	4	152.13	20	151.95	152.50	-16	1,814	-0.88%
2020/08/21	2	151.00	3	152.83	153.00	-1	1,890	-0.05%
2020/08/20	20	147.50	0.1	148.50	147.50	19.9	1,915	1.04%
2020/08/19	4	160.00	0.1	157.50	157.50	3.9	1,910	0.21%
2020/08/18	0	0.00	4.1	163.77	164.50	-4.1	1,914	-0.21%
2020/08/17	0.1	167.50	3	167.00	167.00	-2.9	1,928	-0.15%
2020/08/14	0	0.00	1	162.00	163.00	-1	1,918	-0.05%
2020/08/13	3	161.67	0	0.00	160.50	3	1,974	0.15%
2020/08/12	1	162.50	2	162.50	166.00	-1	1,977	-0.05%
2020/08/11	0	0.00	21	162.05	161.50	-21	2,054	-1.02%
2020/08/10	0	0.00	24	163.65	164.50	-24	2,095	-1.15%
2020/08/07	2.1	167.50	4	166.88	167.50	-1.9	2,133	-0.09%
2020/08/06	2	162.50	6	161.83	162.50	-4	2,123	-0.19%
2020/08/05	16.2	160.23	5	160.00	162.50	11.2	2,133	0.52%
2020/08/04	6	153.75	0	0.00	155.00	6	2,128	0.28%
2020/08/03	6.1	154.26	0	0.00	152.50	6.1	2,163	0.28%
2020/07/31	20	157.00	2	154.00	156.00	18	2,224	0.81%
2020/07/30	9.2	157.15	2	155.25	158.00	7.2	2,227	0.32%
2020/07/28	3	154.50	0	0.00	151.50	3	2,283	0.13%
2020/07/27	0.2	154.50	17	152.88	154.00	-16.8	2,313	-0.73%
2020/07/22	0	0.00	2	160.00	158.50	-2	2,360	-0.08%
2020/07/21	2	163.50	0	0.00	162.50	2	2,345	0.09%
2020/07/20	2	156.50	1	157.00	158.00	1	2,353	0.04%
2020/07/17	2	157.75	2	156.25	157.00	0	2,367	0.00%
2020/07/16	2	161.50	2	163.00	161.50	0	2,361	0.00%
2020/07/15	0	0.00	23	160.50	160.00	-23	2,368	-0.97%
2020/07/14	1	166.00	0	0.00	165.50	1	2,359	0.04%
2020/07/13	1	169.00	1	171.00	168.50	0	2,359	0.00%
2020/07/10	1	168.50	2	172.00	166.50	-1	2,360	-0.04%
2020/07/09	2	174.00	11	174.00	172.00	-9	2,377	-0.38%
2020/07/08	44	173.42	2	176.75	180.00	42	2,341	1.79%
2020/07/07	3	161.67	6	166.00	167.00	-3	2,297	-0.13%
2020/07/06	4	169.50	5	170.60	171.00	-1	2,264	-0.04%
2020/07/03	1	165.50	0	0.00	167.00	1	2,234	0.04%
2020/07/02	0	0.00	1	161.50	160.50	-1	2,239	-0.04%
2020/07/01	0	0.00	1	161.00	160.00	-1	2,263	-0.04%
2020/06/30	0	0.00	1	157.50	158.00	-1	2,253	-0.04%
2020/06/24	1	157.50	0	0.00	157.00	1	2,254	0.04%
2020/06/23	0	0.00	2	156.00	156.00	-2	2,248	-0.09%
2020/06/22	10	157.75	7	156.71	155.50	3	2,251	0.13%
2020/06/19	3	155.67	6	154.00	156.50	-3	2,225	-0.13%
2020/06/18	1	150.50	0	0.00	150.50	1	2,198	0.05%
2020/06/16	0	0.00	3	149.17	150.50	-3	2,223	-0.13%
2020/06/15	1	149.00	0	0.00	146.50	1	2,260	0.04%
2020/06/12	0	0.00	1	148.00	149.50	-1	2,268	-0.04%
2020/06/11	9	149.72	4	147.00	146.00	5	2,263	0.22%
2020/06/10	1	155.00	1	156.00	155.50	0	2,222	0.00%
2020/06/09	1	154.00	4	155.00	154.50	-3	2,240	-0.13%
2020/06/08	0	0.00	18	154.61	154.00	-18	2,252	-0.80%
2020/06/05	0	0.00	3	154.00	155.00	-3	2,252	-0.13%
2020/06/04	95	154.92	13	153.58	155.00	82	2,273	3.61%
2020/06/03	4	153.63	0	0.00	153.00	4	2,262	0.18%
2020/06/02	2	155.00	1	154.50	153.00	1	2,258	0.04%
2020/05/29	11	154.95	5	156.30	151.00	6	2,235	0.27%
2020/05/28	10	153.15	13	152.81	155.00	-3	2,161	-0.14%
2020/05/27	0	0.00	134	148.10	147.00	-134	2,096	-6.39%	大賣/鉅額交易
2020/05/26	101	147.86	3	149.17	146.50	98	2,086	4.70%	大買/
2020/05/25	0	0.00	5	145.70	147.00	-5	2,046	-0.24%
2020/05/22	7	141.36	33	142.61	141.00	-26	2,025	-1.28%
2020/05/21	5	147.20	23	148.02	146.50	-18	1,998	-0.90%
2020/05/20	2	147.75	9	147.06	147.50	-7	1,994	-0.35%
2020/05/19	0	0.00	6	142.42	144.50	-6	1,954	-0.31%
2020/05/18	4	141.38	5	142.40	139.50	-1	1,962	-0.05%
2020/05/15	32	138.45	3	137.83	139.00	29	1,877	1.55%
2020/05/14	1	134.50	0	0.00	133.50	1	1,827	0.05%
2020/05/13	0	0.00	6	137.75	140.00	-6	1,774	-0.34%
2020/05/12	2	136.50	249	136.34	136.50	-247	1,727	-14.30%	大賣/鉅額交易
2020/05/11	3	141.33	102	139.00	140.50	-99	1,702	-5.81%	大賣/
2020/05/08	6	139.33	1	139.50	141.50	5	1,686	0.30%
2020/05/07	11	140.36	11	140.27	138.50	0	1,655	0.00%
2020/05/06	0	0.00	6	132.75	133.00	-6	1,601	-0.37%
2020/05/05	2	133.00	1	131.50	133.50	1	1,609	0.06%
2020/05/04	1	130.00	2	132.00	134.00	-1	1,580	-0.06%
2020/04/30	16	131.50	4	132.13	131.50	12	1,556	0.77%
2020/04/29	1	128.50	2	130.00	128.00	-1	1,533	-0.07%
2020/04/28	1	125.50	43	126.56	127.00	-42	1,526	-2.75%
2020/04/27	91	126.09	3	127.17	127.00	88	1,545	5.69%
2020/04/23	6	124.75	22	124.09	124.50	-16	1,536	-1.04%
2020/04/22	1	119.50	0	0.00	122.00	1	1,565	0.06%
2020/04/21	2	122.25	0	0.00	122.00	2	1,592	0.13%
2020/04/17	50	123.42	18	125.11	123.00	32	1,587	2.02%
2020/04/16	0	0.00	4	123.38	123.00	-4	1,603	-0.25%
2020/04/15	62	122.51	0	0.00	123.00	62	1,596	3.88%
2020/04/14	13	120.08	7	120.36	122.00	6	1,579	0.38%
2020/04/10	8	116.63	0	0.00	116.00	8	1,553	0.51%
2020/04/09	0	0.00	2	113.50	115.00	-2	1,547	-0.13%
2020/04/07	20	109.78	1	115.00	113.00	19	1,528	1.24%
2020/04/06	25	107.00	1	103.50	107.50	24	1,488	1.61%
2020/03/31	0	0.00	4	102.25	101.50	-4	1,533	-0.26%
2020/03/30	2	100.25	0	0.00	101.50	2	1,536	0.13%
2020/03/27	4	100.90	0	0.00	100.00	4	1,530	0.26%
2020/03/26	2	99.90	0	0.00	101.50	2	1,517	0.13%
2020/03/25	4	101.75	1	102.00	100.00	3	1,513	0.20%
2020/03/24	1	97.60	0	0.00	98.50	1	1,487	0.07%
2020/03/23	0	0.00	1	94.70	94.60	-1	1,470	-0.07%
2020/03/20	1	93.70	0	0.00	93.70	1	1,469	0.07%
2020/03/19	6	90.58	4	89.18	86.00	2	1,472	0.14%
2020/03/18	1	94.50	1	94.10	93.90	0	1,446	0.00%
2020/03/17	1	93.00	1	96.00	94.40	0	1,487	0.00%
2020/03/16	0	0.00	1	102.00	95.00	-1	1,524	-0.07%
2020/03/13	1	98.40	2	97.00	101.00	-1	1,588	-0.06%
2020/03/12	1	106.50	4	107.63	107.00	-3	1,561	-0.19%
2020/03/10	1	109.50	3	113.83	116.00	-2	1,531	-0.13%
2020/03/09	50	113.24	0	0.00	109.50	50	1,520	3.29%
2020/03/06	2	115.00	0	0.00	115.00	2	1,520	0.13%
2020/03/05	1	112.50	2	113.00	114.50	-1	1,523	-0.07%
2020/03/04	1	110.00	74	108.74	109.50	-73	1,509	-4.84%
2020/03/03	1	113.00	1	114.00	113.00	0	1,506	0.00%
2020/02/27	2	116.00	0	0.00	108.50	2	1,494	0.13%
2020/02/26	1	115.50	0	0.00	115.50	1	1,470	0.07%
2020/02/25	1	115.00	0	0.00	115.00	1	1,470	0.07%
2020/02/21	3	116.17	0	0.00	116.00	3	1,487	0.20%
2020/02/20	5	119.50	1	118.00	118.00	4	1,477	0.27%
2020/02/19	0	0.00	4	121.38	121.50	-4	1,466	-0.27%
2020/02/17	1	117.50	0	0.00	117.50	1	1,497	0.07%
2020/02/14	1	119.50	0	0.00	119.00	1	1,507	0.07%
2020/02/13	1	119.00	0	0.00	118.50	1	1,527	0.07%
2020/02/11	10	119.00	3	117.67	120.50	7	1,594	0.44%
2020/02/10	1	108.50	1	114.00	114.00	0	1,597	0.00%
2020/02/07	1	114.50	3	113.67	112.50	-2	1,621	-0.12%
2020/02/06	0	0.00	6	114.25	115.50	-6	1,643	-0.37%
2020/02/05	4	109.75	1	109.50	108.50	3	1,645	0.18%
2020/02/04	1	112.00	0	0.00	111.50	1	1,649	0.06%
2020/02/03	3	107.83	8	107.63	110.50	-5	1,657	-0.30%
2020/01/31	8	116.56	3	114.33	114.50	5	1,665	0.30%
2020/01/30	3.2	117.75	0	0.00	116.50	3.2	1,708	0.19%
2020/01/20	1	128.50	7	129.00	129.00	-6	1,733	-0.35%
2020/01/17	1	132.00	0	0.00	129.50	1	1,953	0.05%
2020/01/16	74	132.05	5	129.80	132.00	69	2,073	3.33%
2020/01/15	1	131.00	2	132.25	131.50	-1	2,032	-0.05%
2020/01/09	5	122.50	0	0.00	123.00	5	1,959	0.26%
2020/01/08	0	0.00	1	120.00	120.00	-1	2,023	-0.05%
2020/01/07	2.1	120.79	1	120.50	120.50	1.1	2,026	0.05%
2020/01/06	1	127.50	8	126.13	125.00	-7	2,022	-0.35%
2020/01/03	4	129.25	0	0.00	127.50	4	2,032	0.20%
2020/01/02	0	0.00	4	127.75	128.50	-4	2,051	-0.19%
2019/12/31	0	0.00	1	125.50	126.50	-1	2,083	-0.05%
2019/12/30	3	125.50	4	125.50	125.50	-1	2,177	-0.05%
2019/12/27	16	128.63	6	129.83	126.00	10	2,242	0.45%
2019/12/26	3	127.00	4	126.75	127.50	-1	2,182	-0.05%
2019/12/25	1	127.50	0	0.00	126.50	1	2,182	0.05%
2019/12/23	0	0.00	1.3	125.13	124.00	-1.3	2,193	-0.06%
2019/12/20	0	0.00	2	126.50	127.00	-2	2,198	-0.09%
2019/12/18	0	0.00	2	125.75	125.50	-2	2,252	-0.09%
2019/12/16	3	127.17	0	0.00	127.50	3	2,302	0.13%
2019/12/13	27	123.04	1	123.00	124.00	26	2,283	1.14%
2019/12/12	5	128.30	1	130.00	125.00	4	2,285	0.18%
2019/12/11	6	127.75	7	127.64	127.50	-1	2,255	-0.04%
2019/12/10	10	126.00	7	125.29	126.00	3	2,236	0.13%
2019/12/05	1	122.00	0	0.00	120.50	1	2,289	0.04%
2019/12/04	0	0.00	20	122.00	121.50	-20	2,290	-0.87%
2019/12/03	6	120.33	1	120.50	120.00	5	2,293	0.22%
2019/12/02	2	115.75	2	117.00	118.00	0	2,320	0.00%
2019/11/22	1	119.00	0	0.00	119.00	1	2,436	0.04%
2019/11/21	1	117.50	1	119.50	120.50	0	2,488	0.00%
2019/11/20	0	0.00	2	119.50	119.50	-2	2,528	-0.08%
2019/11/19	0	0.00	1	122.00	120.00	-1	2,627	-0.04%
2019/11/18	2	121.25	1	121.00	121.00	1	2,669	0.04%
2019/11/15	22	122.93	3	123.17	123.00	19	2,749	0.69%
2019/11/14	3	122.00	10	123.25	121.50	-7	2,835	-0.25%
2019/11/13	1	120.00	1	118.00	119.50	0	2,936	0.00%
2019/11/12	1	117.00	10	117.70	118.00	-9	3,026	-0.30%
2019/11/11	7	117.36	3	118.33	116.00	4	3,089	0.13%
2019/11/08	4	126.00	7	126.07	126.00	-3	3,062	-0.10%
2019/11/07	7	124.29	10	123.20	124.00	-3	3,076	-0.10%
2019/11/06	3	130.50	11	128.50	128.50	-8	3,076	-0.26%
2019/11/05	16	132.63	9	130.33	134.50	7	3,056	0.23%
2019/11/04	2	130.00	66	128.82	129.00	-64	3,026	-2.11%
2019/11/01	1	129.00	37	129.59	130.00	-36	3,010	-1.20%
2019/10/31	105	127.81	0	0.00	127.00	105	3,006	3.49%	大買/鉅額交易
2019/10/30	2	129.75	2	129.25	129.00	0	3,005	0.00%
2019/10/29	7	132.57	22	131.55	129.50	-15	2,980	-0.50%
2019/10/28	142	137.33	10.2	138.45	138.50	131.8	2,922	4.51%	大買/鉅額交易
2019/10/25	72	137.06	55	138.62	137.00	17	2,863	0.59%
2019/10/24	32	128.34	11	129.14	132.50	21	2,638	0.80%
2019/10/22	0	0.00	1	120.50	121.50	-1	2,527	-0.04%
2019/10/21	2	120.75	0	0.00	120.50	2	2,584	0.08%
2019/10/18	1	119.00	3	119.33	120.50	-2	2,601	-0.08%
2019/10/17	1	117.50	0	0.00	119.00	1	2,596	0.04%
2019/10/16	12	121.04	85	118.21	118.50	-73	2,597	-2.81%
2019/10/15	5	122.50	1	122.50	124.00	4	2,544	0.16%
2019/10/14	2	122.00	2	122.50	122.00	0	2,542	0.00%
2019/10/09	3	122.00	43	122.34	121.00	-40	2,537	-1.58%
2019/10/08	6	124.25	19	123.55	121.50	-13	2,560	-0.51%
2019/10/07	5	125.30	8	125.19	127.00	-3	2,570	-0.12%
2019/10/04	18	123.31	80	123.01	123.50	-62	2,551	-2.43%
2019/10/03	7	124.29	18	122.72	126.00	-11	2,463	-0.45%
2019/10/02	3	120.00	0	0.00	119.50	3	2,391	0.13%
2019/10/01	1	116.50	1	117.00	118.50	0	2,375	0.00%
2019/09/27	0	0.00	1	114.50	115.00	-1	2,364	-0.04%
2019/09/26	3	116.17	0	0.00	115.50	3	2,350	0.13%
2019/09/25	3	118.17	0	0.00	117.00	3	2,348	0.13%
2019/09/24	1	119.50	0	0.00	119.50	1	2,344	0.04%
2019/09/23	3	120.33	49	120.39	119.00	-46	2,332	-1.97%
2019/09/20	0	0.00	1	120.50	121.00	-1	2,288	-0.04%
2019/09/19	1	116.50	1	117.00	116.50	0	2,229	0.00%
2019/09/18	1	115.50	2	114.50	116.00	-1	2,242	-0.04%
2019/09/17	1	115.00	0	0.00	114.00	1	2,316	0.04%
2019/09/16	1	116.00	0	0.00	115.50	1	2,318	0.04%
2019/09/12	5	123.50	13	120.12	119.50	-8	2,293	-0.35%
2019/09/11	0	0.00	1	120.00	121.50	-1	2,253	-0.04%
2019/09/10	0	0.00	10	114.00	116.50	-10	2,205	-0.45%
2019/09/09	18	119.50	4	118.88	115.50	14	2,172	0.64%
2019/09/06	0	0.00	5	119.50	119.00	-5	2,094	-0.24%
2019/09/04	2	120.50	0	0.00	121.00	2	2,071	0.10%
2019/09/03	1	116.50	0	0.00	116.00	1	2,041	0.05%
2019/08/30	3	119.00	2	118.50	120.00	1	2,023	0.05%
2019/08/29	2	117.25	29	117.72	119.00	-27	2,005	-1.35%
2019/08/28	4	120.75	3	122.17	118.00	1	1,993	0.05%
2019/08/27	2	119.50	1	120.00	120.00	1	1,957	0.05%
2019/08/26	6	120.58	4	122.50	119.50	2	1,942	0.10%
2019/08/23	2	121.25	51	121.67	120.00	-49	1,901	-2.58%
2019/08/22	8	127.00	6	130.58	125.00	2	1,857	0.11%
2019/08/21	2	122.25	57	122.84	126.00	-55	1,748	-3.14%
2019/08/20	9	123.83	4	123.63	121.50	5	1,710	0.29%
2019/08/19	27	120.00	3	120.17	119.50	24	1,627	1.47%
2019/08/16	470	118.72	41	118.30	120.00	429	1,523	28.16%	大買/鉅額交易
2019/08/15	1	110.00	12	107.25	110.50	-11	1,387	-0.79%
2019/08/14	18	105.69	13	104.35	107.00	5	1,291	0.39%
2019/08/13	6	99.70	1	99.00	98.00	5	1,227	0.41%
2019/08/12	3	99.27	0	0.00	101.00	3	1,223	0.25%
2019/08/08	0	0.00	1	97.50	98.00	-1	1,215	-0.08%
2019/08/06	1	87.80	5	87.50	87.50	-4	1,348	-0.30%
2019/08/01	0	0.00	8	95.26	95.00	-8	1,384	-0.58%
2019/07/30	0	0.00	4	98.20	98.50	-4	1,373	-0.29%
2019/07/29	14	100.13	0	0.00	100.00	14	1,397	1.00%
2019/07/26	3	101.00	45	100.93	101.00	-42	1,449	-2.90%
2019/07/24	2	97.95	91	98.11	98.10	-89	1,423	-6.25%
2019/07/23	10	98.87	6	99.38	98.80	4	1,401	0.29%
2019/07/22	3	105.67	2	104.50	107.00	1	1,328	0.08%
2019/07/19	0	0.00	5	101.50	102.00	-5	1,306	-0.38%
2019/07/18	3	101.50	11	101.86	101.50	-8	1,306	-0.61%
2019/07/17	0	0.00	5	102.50	104.00	-5	1,299	-0.38%
2019/07/15	2	103.00	9	103.00	103.00	-7	1,280	-0.55%
2019/07/12	19	103.74	1	104.00	104.50	18	1,271	1.42%
2019/07/11	9	99.78	20	100.44	101.00	-11	1,238	-0.89%
2019/07/10	2	94.90	6	96.68	96.70	-4	1,191	-0.34%
2019/07/09	0	0.00	1	94.60	95.20	-1	1,191	-0.08%
2019/07/05	1	93.20	0	0.00	94.40	1	1,216	0.08%
2019/07/03	1	93.80	1	94.80	93.20	0	1,222	0.00%
2019/07/02	5	94.48	2	93.80	95.70	3	1,223	0.25%
2019/07/01	2	93.00	3	93.90	93.50	-1	1,210	-0.08%
2019/06/27	1	91.60	1	91.50	91.60	0	1,207	0.00%
2019/06/26	4	92.68	0	0.00	92.00	4	1,198	0.33%
2019/06/25	24	93.11	35	93.72	92.90	-11	1,193	-0.92%
2019/06/24	43	94.95	13	94.92	94.80	30	1,169	2.57%
2019/06/21	2	91.25	4	91.23	91.30	-2	1,086	-0.18%
2019/06/20	1	89.10	0	0.00	89.00	1	1,066	0.09%
2019/06/14	1	88.20	0	0.00	87.20	1	1,089	0.09%
2019/06/13	3	89.07	3	89.90	89.20	0	1,087	0.00%
2019/06/12	7	90.33	8	90.35	90.30	-1	1,088	-0.09%
2019/06/11	6	90.25	5	90.00	90.50	1	1,086	0.09%
2019/06/10	0	0.00	1	88.20	88.50	-1	1,075	-0.09%
2019/06/06	12	86.18	9	85.70	85.70	3	1,065	0.28%
2019/06/04	12	88.08	11	87.60	87.60	1	1,051	0.10%
2019/06/03	6	89.77	6	89.30	89.20	0	1,046	0.00%
2019/05/31	3	92.50	4	92.33	92.60	-1	1,053	-0.09%
2019/05/30	20	91.46	19	91.25	91.00	1	1,045	0.10%
2019/05/29	0	0.00	2	89.70	89.60	-2	1,031	-0.19%
2019/05/28	23	91.06	21	90.96	90.90	2	1,033	0.19%
2019/05/27	4	87.50	4	88.53	89.00	0	1,025	0.00%
2019/05/24	31	90.63	32	89.52	88.90	-1	1,021	-0.10%
2019/05/23	7	88.83	8	89.48	89.50	-1	1,018	-0.10%
2019/05/22	34	93.67	31	92.44	90.90	3	1,008	0.30%
2019/05/21	7	91.44	7	90.87	92.00	0	993	0.00%
2019/05/17	49	92.74	49	88.84	88.60	0	959	0.00%
2019/05/16	22	94.68	23	93.96	93.80	-1	923	-0.11%
2019/05/15	61	95.56	60	95.93	93.60	1	895	0.11%
2019/05/14	3	92.13	3	93.40	94.00	0	814	0.00%
2019/05/10	0	0.00	2	84.10	84.60	-2	654	-0.31%
2019/05/09	2	84.90	0	0.00	84.00	2	643	0.31%
2019/05/08	24	87.53	0	0.00	86.50	24	629	3.82%
2019/05/07	0	0.00	1	88.50	88.00	-1	613	-0.16%
2019/05/03	6	88.17	5	87.90	90.50	1	556	0.18%
2019/04/24	1	82.70	1	81.50	81.30	0	468	0.00%
2019/04/19	0	0.00	1	82.20	82.50	-1	443	-0.23%
2019/04/17	0	0.00	1	83.60	81.60	-1	421	-0.24%
2019/04/15	7	82.49	9	81.71	82.30	-2	393	-0.51%
2019/04/12	1	80.70	16	80.01	79.10	-15	364	-4.11%
2019/03/20	0	0.00	350	72.38	72.40	-350	258	-135.17%	大賣/鉅額交易
2019/03/19	0	0.00	2	73.85	74.00	-2	240	-0.83%
2019/03/12	0	0.00	1	72.40	72.30	-1	225	-0.44%
2019/03/11	0	0.00	1	72.00	72.30	-1	224	-0.44%
2019/03/07	4	74.50	5	73.82	71.90	-1	223	-0.45%
2019/03/06	4	73.20	0	0.00	73.80	4	218	1.83%
2019/03/05	250	71.74	0	0.00	72.00	250	195	128.12%	大買/鉅額交易
2019/02/27	100	70.39	0	0.00	70.90	100	187	53.30%
2019/02/25	0	0.00	10	69.86	69.60	-10	172	-5.81%
2019/02/22	0	0.00	1	69.00	69.80	-1	162	-0.61%
2019/02/19	0	0.00	2	68.10	68.00	-2	153	-1.30%
2019/02/15	0	0.00	3	68.00	67.90	-3	148	-2.02%
2019/01/17	0	0.00	1	63.60	63.60	-1	154	-0.65%
2019/01/03	0	0.00	1	63.30	63.30	-1	179	-0.56%
2018/12/21	1	64.00	1	64.80	64.40	0	196	0.00%
2018/12/17	1	66.10	0	0.00	66.10	1	216	0.46%
2018/12/12	12	65.88	0	0.00	66.40	12	254	4.72%
2018/12/11	1	65.00	0	0.00	65.40	1	279	0.36%
2018/12/06	2	67.00	2	64.60	64.60	0	292	0.00%
2018/12/05	0	0.00	14	64.96	66.40	-14	287	-4.87%
2018/12/04	0	0.00	4	65.45	65.60	-4	284	-1.40%
2018/12/03	3	65.20	0	0.00	65.50	3	287	1.04%
2018/11/30	13	64.58	6	64.37	64.90	7	290	2.41%
2018/11/29	0	0.00	2	64.10	63.70	-2	284	-0.70%
2018/11/27	1	61.00	0	0.00	61.60	1	283	0.35%
2018/11/22	1	62.40	0	0.00	62.60	1	280	0.36%
2018/11/21	0	0.00	1	62.50	62.60	-1	281	-0.36%
2018/11/15	0	0.00	1	61.80	62.00	-1	278	-0.36%
2018/11/02	0	0.00	1	60.30	60.30	-1	280	-0.36%
2018/11/01	1	60.40	1	60.10	60.30	0	278	0.00%
2018/10/22	2	63.25	1	63.80	63.70	1	264	0.38%
2018/10/19	8	63.05	0	0.00	63.20	8	263	3.04%
2018/10/16	25	63.90	0	0.00	63.90	25	258	9.65%
2018/10/12	0	0.00	2	64.50	66.00	-2	252	-0.79%
2018/10/11	2	63.10	0	0.00	62.70	2	247	0.81%
2018/09/28	0	0.00	2	67.80	67.60	-2	228	-0.88%
2018/09/25	4	70.00	7	69.61	70.10	-3	229	-1.31%
2018/09/21	0	0.00	1	67.10	68.90	-1	219	-0.46%
2018/09/20	19	68.40	10	68.20	68.40	9	213	4.22%
2018/09/19	4	70.30	5	70.20	68.20	-1	207	-0.48%
2018/09/18	21	68.59	12	68.47	69.00	9	186	4.82%
2018/09/17	6	68.63	12	68.77	68.70	-6	172	-3.47%
2018/09/14	0	0.00	6	66.85	66.80	-6	144	-4.15%
2018/09/12	0	0.00	1	65.50	64.80	-1	131	-0.76%
2018/09/11	1	64.50	45	64.40	64.80	-44	129	-34.03%
2018/09/06	0	0.00	6	65.00	65.20	-6	122	-4.90%
2018/09/04	0	0.00	1	64.20	63.70	-1	117	-0.85%
2018/08/31	0	0.00	2	63.90	64.00	-2	119	-1.67%
2018/08/30	0	0.00	2	63.75	63.60	-2	118	-1.69%
2018/08/28	2	63.00	0	0.00	63.30	2	116	1.71%
2018/08/27	4	63.00	0	0.00	63.10	4	116	3.44%
2018/08/21	0	0.00	2	64.10	63.90	-2	114	-1.75%
2018/08/20	0	0.00	6	64.17	64.00	-6	114	-5.23%
2018/08/15	0	0.00	2	63.10	62.80	-2	124	-1.61%
2018/08/08	1	63.80	0	0.00	63.40	1	120	0.83%
2018/08/03	4	63.20	0	0.00	63.20	4	128	3.12%
2018/07/27	0	0.00	5	63.20	63.40	-5	127	-3.93%
2018/07/26	0	0.00	0	63.50	63.10	0	126	-0.03%
2018/07/20	4	62.00	0	0.00	61.70	4	128	3.12%
2018/07/17	0	0.00	10	61.65	61.50	-10	130	-7.65%
2018/06/27	0	0.00	1	66.80	66.90	-1	127	-0.78%
2018/06/13	0	0.00	2	67.90	68.00	-2	143	-1.40%
2018/06/08	1	67.20	1	68.80	67.10	0	147	0.00%
2018/06/05	1	66.80	0	0.00	66.90	1	143	0.70%
2018/06/04	0	0.00	5	67.10	67.20	-5	143	-3.49%
2018/06/01	2	67.00	0	0.00	66.80	2	143	1.39%
2018/05/31	3	67.03	0	0.00	66.80	3	149	2.01%
2018/05/28	4	67.50	0	0.00	67.50	4	149	2.68%
2018/05/25	2	67.50	0	0.00	67.30	2	150	1.33%
2018/05/24	2	67.40	0	0.00	67.80	2	152	1.31%
2018/05/23	7	68.41	8	68.50	67.80	-1	153	-0.65%
2018/05/22	4	65.70	0	0.00	66.00	4	143	2.79%
2018/05/14	10	65.50	0	0.00	65.40	10	163	6.12%
2018/05/10	0	0.00	5	67.00	66.90	-5	158	-3.15%
2018/04/20	0	0.00	1	67.50	67.50	-1	179	-0.56%
2018/04/17	2	67.90	0	0.00	67.50	2	183	1.09%
2018/03/23	0	0.00	1	68.70	68.70	-1	189	-0.53%
2018/03/09	1	67.30	0	0.00	67.20	1	174	0.57%
2018/03/07	2	67.10	0	0.00	67.00	2	176	1.13%
2018/03/01	0	0.00	6	66.10	66.30	-6	185	-3.23%
2018/02/09	0	0.00	6	63.00	64.30	-6	211	-2.84%
2018/01/30	2	68.90	0	0.00	68.70	2	308	0.65%
2018/01/29	1	68.90	0	0.00	69.10	1	322	0.31%
2018/01/23	0	0.00	2	69.15	69.00	-2	465	-0.43%
2018/01/22	0	0.00	1	69.50	69.70	-1	468	-0.21%
2018/01/16	1	69.90	0	0.00	69.80	1	484	0.21%
2018/01/12	1	68.50	0	0.00	68.70	1	478	0.21%
2018/01/11	0	67.90	0	0.00	67.60	0	479	0.00%
2018/01/10	1	68.10	0	0.00	68.10	1	480	0.21%
2018/01/09	0	0.00	4	68.60	68.50	-4	485	-0.82%
2018/01/04	0	0.00	2	69.70	69.20	-2	507	-0.39%