新日興 (3376)-合庫券商分點個股進出

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

新日興

(3376)

可現股當沖

股價
171.5
漲跌
▲2.0
漲幅
+1.18%
成交量
4,039張
產業
上市電子零組件類股
381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

新日興 (3376)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	4	171.63	4.1	172.12	171.50	-0.1	10,485	0.00%
2024/05/02	2	168.00	2	170.25	169.50	0	10,882	0.00%
2024/04/30	3.1	171.23	3	174.83	174.00	0.1	10,862	0.00%
2024/04/29	22	164.32	13	163.85	169.00	9	10,659	0.08%
2024/04/26	5	157.10	3	155.17	154.00	2	10,587	0.02%
2024/04/25	4	152.88	64	153.45	155.50	-60	10,586	-0.57%
2024/04/24	2	158.50	2	159.00	159.50	0	10,575	0.00%
2024/04/23	1	153.00	0	0.00	154.00	1	10,578	0.01%
2024/04/22	0	0.00	11	151.45	152.00	-11	10,597	-0.10%
2024/04/19	20	155.33	18	155.94	156.50	2	10,630	0.02%
2024/04/18	2	161.75	0	0.00	160.00	2	10,587	0.02%
2024/04/17	6	163.17	0	0.00	159.50	6	10,577	0.06%
2024/04/16	9	162.00	6	163.00	163.00	3	10,529	0.03%
2024/04/15	2	170.75	2	173.00	170.50	0	10,458	0.00%
2024/04/12	5	176.70	3	175.50	175.00	2	10,480	0.02%
2024/04/11	2	177.00	3	178.00	178.50	-1	10,417	-0.01%
2024/04/10	3	179.33	0	0.00	177.00	3	10,426	0.03%
2024/04/09	0	178.50	4	175.63	178.00	-4	10,371	-0.04%
2024/04/08	6	178.92	6	179.92	181.00	0	10,322	0.00%
2024/04/03	6	177.17	8	177.25	176.00	-2	10,372	-0.02%
2024/04/02	6	171.92	2	175.75	174.00	4	10,760	0.04%
2024/04/01	4	174.88	10	173.10	177.50	-6	10,814	-0.06%
2024/03/29	11	185.95	11	186.09	185.50	0	10,670	0.00%
2024/03/28	17	179.21	13	185.04	180.00	4	10,458	0.04%
2024/03/27	21	189.48	15.1	180.92	179.50	6	10,257	0.06%
2024/03/26	23.2	204.66	17	197.32	197.00	6.2	10,011	0.06%
2024/03/25	5.1	217.96	1.3	213.38	218.50	3.8	9,855	0.04%
2024/03/21	0	0.00	1	201.00	204.50	-1	9,885	-0.01%
2024/03/20	3	198.50	0	0.00	195.50	3	9,888	0.03%
2024/03/19	3	204.33	0	205.13	202.50	3	9,910	0.03%
2024/03/18	0	0.00	0	203.00	206.00	0	9,944	0.00%
2024/03/14	1	197.00	0	0.00	199.00	1	10,027	0.01%
2024/03/13	2	194.00	0.1	199.00	193.50	1.9	10,040	0.02%
2024/03/12	2	201.00	0	0.00	201.00	2	10,024	0.02%
2024/03/11	2	195.00	4	196.75	203.50	-2	10,052	-0.02%
2024/03/08	1.1	207.90	2.2	208.02	198.00	-1.1	10,048	-0.01%
2024/03/07	32.1	222.43	35	218.80	220.00	-2.9	9,997	-0.03%
2024/03/06	25.2	223.37	29	221.41	218.50	-3.8	9,404	-0.04%
2024/03/05	165.1	220.80	22.3	218.36	224.00	142.7	9,079	1.57%	大買/鉅額交易
2024/03/04	126	203.06	11	202.64	204.00	115	8,546	1.35%	大買/鉅額交易
2024/03/01	7.1	174.58	16	178.00	185.50	-8.9	8,146	-0.11%
2024/02/29	12	163.67	12	169.33	169.00	0	7,767	0.00%
2024/02/27	15	165.33	17	163.18	163.00	-2	7,763	-0.03%
2024/02/26	11	165.59	11	164.00	164.00	0	7,822	0.00%
2024/02/23	13	170.35	10.1	166.01	166.00	3	7,870	0.04%
2024/02/22	12	169.54	15	169.10	169.50	-3	7,928	-0.04%
2024/02/21	13	160.50	26	163.94	169.00	-13	7,852	-0.17%
2024/02/20	15	159.97	14.1	158.12	157.00	0.9	7,836	0.01%
2024/02/19	20	163.93	16	164.94	161.00	4	7,913	0.05%
2024/02/16	11.1	181.49	17	181.82	178.50	-5.9	7,811	-0.08%
2024/02/15	86.4	182.61	129	180.69	187.50	-42.6	7,681	-0.55%	大賣/
2024/02/05	155.1	177.40	132	179.08	177.50	23.1	7,442	0.31%	大買/大賣/
2024/02/02	50	173.10	17	173.79	174.50	33	7,096	0.47%
2024/02/01	7.1	156.82	24.5	157.50	163.50	-17.4	6,668	-0.26%
2024/01/31	10	144.55	12	146.13	149.00	-2	6,413	-0.03%
2024/01/30	2	140.75	3	143.17	141.00	-1	6,282	-0.02%
2024/01/29	6	142.17	3.1	141.72	145.00	2.9	6,207	0.05%
2024/01/26	2	138.25	1	137.50	137.00	1	5,977	0.02%
2024/01/25	1	139.00	19	137.29	137.50	-18	5,814	-0.31%
2024/01/23	1	121.00	1	121.00	121.00	0	5,482	0.00%
2024/01/22	2	119.75	1	120.00	120.00	1	5,475	0.02%
2024/01/19	10	119.00	0	0.00	120.50	10	5,480	0.18%
2024/01/18	1	121.00	2.2	120.15	120.00	-1.2	5,479	-0.02%
2024/01/16	0	0.00	1	126.50	126.50	-1	5,483	-0.02%
2024/01/15	2	123.75	0	0.00	127.00	2	5,460	0.04%
2024/01/12	5.2	121.58	6	120.83	120.50	-0.8	5,399	-0.01%
2024/01/11	5	123.40	4	123.00	123.00	1	5,403	0.02%
2024/01/10	1	124.50	78	123.50	124.00	-77	5,449	-1.41%
2024/01/05	2	122.00	2	121.50	120.50	0	5,508	0.00%
2024/01/04	1	121.00	0	0.00	120.00	1	5,495	0.02%
2024/01/02	1	124.50	1	122.50	123.00	0	5,444	0.00%
2023/12/29	5	124.31	10.2	123.17	123.50	-5.2	5,419	-0.10%
2023/12/28	25.1	134.21	15.1	133.18	129.00	10	5,294	0.19%
2023/12/27	4.1	130.23	11.1	131.39	133.50	-7	4,818	-0.15%
2023/12/26	3	121.00	4	121.63	121.50	-1	4,601	-0.02%
2023/12/25	1	118.50	5.3	119.91	119.50	-4.3	4,494	-0.10%
2023/12/22	1.3	114.38	1	114.50	114.50	0.3	4,428	0.01%
2023/12/21	2	112.75	2	114.50	114.00	0	4,416	0.00%
2023/12/20	4	116.13	5.2	115.80	116.00	-1.2	4,379	-0.03%
2023/12/19	4	116.75	4.2	117.50	117.50	-0.2	4,343	0.00%
2023/12/18	4	120.38	0.1	121.00	119.50	3.9	4,287	0.09%
2023/12/15	0	0.00	0.2	123.50	122.50	-0.2	4,244	0.00%
2023/12/14	1	125.00	0	0.00	125.50	1	4,224	0.02%
2023/12/13	1	123.50	3	127.00	124.00	-2	4,184	-0.05%
2023/12/12	13	126.04	15.2	125.00	125.00	-2.2	4,132	-0.05%
2023/12/11	1	121.50	1	123.00	123.00	0	4,053	0.00%
2023/12/08	1	124.50	18	123.89	125.50	-17	4,014	-0.42%
2023/12/07	1	123.50	4	123.25	123.00	-3	3,974	-0.08%
2023/12/06	3	123.50	2	122.50	122.00	1	3,957	0.03%
2023/12/05	9	124.89	10	124.75	126.00	-1	3,905	-0.03%
2023/12/04	4.1	123.51	4	124.13	122.50	0.1	3,868	0.00%
2023/12/01	1	124.00	1	124.50	124.00	0	3,848	0.00%
2023/11/30	2	123.50	4	123.38	123.00	-2	3,831	-0.05%
2023/11/29	1	124.50	2	123.51	123.50	-1	3,791	-0.03%
2023/11/28	11	126.14	8.1	124.63	124.00	2.9	3,763	0.08%
2023/11/27	5	122.80	1	121.50	121.50	4	3,652	0.11%
2023/11/24	4	123.88	2	124.23	123.00	2	3,618	0.05%
2023/11/22	7	126.50	8	127.69	126.50	-1	3,371	-0.03%
2023/11/21	9	129.83	6	128.33	128.00	3	3,278	0.09%
2023/11/20	4.1	130.36	7.3	128.99	130.00	-3.2	3,161	-0.10%
2023/11/17	5	127.60	13	128.15	131.00	-8	3,000	-0.27%
2023/11/16	5	122.60	7	125.43	126.00	-2	2,719	-0.07%
2023/11/15	3	115.00	10	114.91	116.50	-7	2,433	-0.29%
2023/11/14	3	112.67	5	112.30	112.50	-2	2,295	-0.09%
2023/11/13	2	111.00	17	112.32	112.00	-15	2,220	-0.68%
2023/11/10	4.1	112.66	19	112.68	112.00	-14.9	2,126	-0.70%
2023/11/09	9	112.28	16	112.56	113.00	-7	1,924	-0.36%
2023/11/08	6	105.83	10	106.00	107.00	-4	1,662	-0.24%
2023/11/07	5	103.00	4	103.50	102.50	1	1,432	0.07%
2023/11/06	21	98.02	4	99.35	98.80	17	1,238	1.37%
2023/11/03	4.1	96.20	3	97.93	97.10	1.1	1,143	0.10%
2023/10/31	10	92.10	11	93.32	92.50	-1	1,013	-0.10%
2023/10/30	1	92.00	1	91.80	91.60	0	967	0.00%
2023/10/27	0	0.00	1	92.80	92.30	-1	950	-0.11%
2023/10/26	1	92.40	1	92.50	92.50	0	929	0.00%
2023/10/25	2	92.70	1.3	93.00	92.50	0.7	908	0.08%
2023/10/24	1	92.20	4	92.15	92.10	-3	902	-0.33%
2023/10/23	4	91.35	3	92.80	92.40	1	855	0.12%
2023/10/20	0	0.00	1	91.60	91.90	-1	830	-0.12%
2023/10/19	1	92.60	1.1	91.00	91.00	-0.1	811	-0.02%
2023/10/18	2	91.00	1	92.20	90.70	1	790	0.13%
2023/10/17	6	91.23	32.1	91.71	91.00	-26.1	704	-3.71%
2023/10/16	110	87.52	7	87.23	87.90	103	571	18.02%	大買/鉅額交易
2023/10/13	1	83.60	2	83.50	84.20	-1	518	-0.19%
2023/10/12	2	82.15	2	82.85	83.00	0	502	0.00%
2023/10/11	0	0.00	2	83.65	83.40	-2	490	-0.41%
2023/10/06	0	0.00	5	81.64	81.50	-5	476	-1.05%
2023/10/05	2	80.50	0	0.00	80.50	2	472	0.42%
2023/10/02	0	0.00	1	80.50	80.80	-1	450	-0.22%
2023/09/28	1	80.30	0	0.00	80.20	1	445	0.22%
2023/09/27	11	80.22	0	0.00	80.50	11	445	2.47%
2023/09/25	0	0.00	2	81.50	81.50	-2	439	-0.45%
2023/09/22	11	80.66	1	80.21	80.70	10	442	2.25%
2023/09/21	4	80.55	0	0.00	80.70	4	436	0.92%
2023/09/20	2	82.10	0	0.00	82.00	2	426	0.47%
2023/09/19	3	83.30	0	0.00	83.20	3	422	0.71%
2023/09/18	0	0.00	1	84.80	84.00	-1	417	-0.24%
2023/09/14	1	83.80	0	0.00	84.00	1	413	0.24%
2023/09/13	0	0.00	1	83.80	84.60	-1	410	-0.24%
2023/09/11	1	82.30	0	0.00	82.10	1	401	0.25%
2023/09/08	1.1	82.80	0	0.00	82.60	1.1	395	0.27%
2023/09/07	0.5	85.50	0	0.00	83.70	0.5	397	0.14%
2023/09/05	0	0.00	6	84.88	85.30	-6	393	-1.52%
2023/09/04	1	83.70	0	0.00	84.10	1	383	0.26%
2023/09/01	0	0.00	4	85.45	85.50	-4	379	-1.05%
2023/08/31	1	82.90	0	0.00	82.70	1	368	0.27%
2023/08/30	0	0.00	3	82.57	82.90	-3	368	-0.82%
2023/08/28	0	0.00	1	81.00	80.90	-1	371	-0.27%
2023/08/23	6	79.88	0	0.00	79.30	6	373	1.62%
2023/08/22	2	80.00	0	0.00	79.80	2	374	0.53%
2023/08/21	0	0.00	2	80.50	80.80	-2	372	-0.54%
2023/08/17	1	80.70	0	0.00	81.00	1	376	0.27%
2023/08/14	3	81.73	0	0.00	81.00	3	385	0.78%
2023/08/10	1	84.60	0	0.00	84.00	1	402	0.25%
2023/08/09	0.3	85.70	1	85.70	85.00	-0.8	427	-0.18%
2023/08/01	2	84.35	0	0.00	84.30	2	491	0.41%
2023/07/28	1	86.10	0	0.00	86.10	1	480	0.21%
2023/07/27	2	85.25	1	86.30	86.40	1	475	0.21%
2023/07/18	0	0.00	1	89.30	89.80	-1	428	-0.23%
2023/07/17	1	88.10	0	0.00	89.40	1	423	0.24%
2023/07/13	0	0.00	1	89.70	89.50	-1	423	-0.24%
2023/07/12	0	0.00	1	89.10	89.10	-1	425	-0.24%
2023/07/10	2	88.40	0	0.00	88.00	2	423	0.47%
2023/07/05	5	89.80	0	0.00	89.70	5	432	1.16%
2023/06/28	1	89.80	0	0.00	90.00	1	428	0.23%
2023/06/27	1	89.80	0	0.00	89.60	1	427	0.23%
2023/06/07	0.1	92.40	0	0.00	91.80	0.1	440	0.02%
2023/06/02	0	0.00	4	94.00	93.70	-4	446	-0.90%
2023/05/26	1	90.90	0	0.00	90.90	1	443	0.23%
2023/05/22	0	0.00	5	92.60	92.50	-5	476	-1.05%
2023/05/18	0	0.00	2	93.35	92.50	-2	485	-0.41%
2023/05/16	0	0.00	2	92.20	92.60	-2	471	-0.42%
2023/05/12	0	0.00	1	92.60	91.50	-1	436	-0.23%
2023/05/10	0	0.00	5	88.80	88.90	-5	380	-1.31%
2023/05/09	2	87.55	1	88.40	87.50	1	370	0.27%
2023/05/04	4	86.40	0	0.00	86.50	4	389	1.03%
2023/05/02	0	0.00	3	87.43	87.60	-3	402	-0.75%
2023/04/28	0	0.00	1	87.40	87.40	-1	404	-0.25%
2023/04/26	2	86.20	0	0.00	86.80	2	402	0.50%
2023/04/25	2	86.20	0	0.00	86.10	2	401	0.50%
2023/04/10	1	88.90	0	0.00	89.00	1	384	0.26%
2023/03/31	5	87.00	0	0.00	87.00	5	371	1.35%
2023/03/27	0	0.00	1	86.70	86.60	-1	368	-0.27%
2023/03/15	0	0.00	3	85.10	84.50	-3	370	-0.81%
2023/03/14	0	0.00	4	84.70	84.50	-4	369	-1.08%
2023/03/10	1	86.80	0	0.00	85.70	1	361	0.28%
2023/03/09	1	89.60	0	0.00	89.00	1	348	0.29%
2023/03/06	0	0.00	1	90.10	90.00	-1	337	-0.30%
2023/02/20	6	91.13	0	0.00	89.30	6	311	1.92%
2023/02/16	0	0.00	13	85.52	85.40	-13	271	-4.80%
2023/02/14	0	0.00	10	86.30	86.40	-10	272	-3.67%
2023/02/10	1	85.20	0	0.00	85.40	1	278	0.36%
2023/02/07	0	0.00	1	86.00	86.50	-1	283	-0.35%
2023/01/31	1	82.50	0	0.00	82.40	1	257	0.39%
2023/01/03	1	81.50	0	0.00	82.40	1	312	0.32%
2022/12/28	1	81.20	0	0.00	81.20	1	322	0.31%
2022/12/27	1	81.30	0	0.00	81.50	1	324	0.31%
2022/12/26	1	81.00	0	0.00	81.00	1	328	0.30%
2022/12/06	0	84.80	0	0.00	83.40	0	419	0.01%
2022/12/02	0	0.00	1	85.10	85.50	-1	439	-0.23%
2022/11/18	2	83.20	0	0.00	82.80	2	477	0.42%
2022/11/16	4	82.00	0	0.00	82.00	4	507	0.79%
2022/11/02	0	0.00	2	79.05	79.00	-2	541	-0.37%
2022/10/28	4	77.10	53.2	77.39	77.10	-49.2	566	-8.68%
2022/10/27	0	0.00	3	78.43	78.70	-3	568	-0.53%
2022/10/25	3	76.90	1	77.30	78.00	2	571	0.35%
2022/10/24	3	77.43	0	0.00	77.50	3	572	0.52%
2022/10/21	0	0.00	3	77.97	78.40	-3	570	-0.53%
2022/10/20	4	78.03	0	0.00	77.40	4	568	0.70%
2022/10/11	2	80.59	0	0.00	80.00	2	535	0.38%
2022/10/06	1	88.40	0	0.00	89.30	1	518	0.19%
2022/10/05	2	89.10	0	0.00	87.80	2	526	0.38%
2022/10/03	0	0.00	4	90.10	90.60	-4	526	-0.76%
2022/09/22	0	0.00	2	93.10	94.70	-2	489	-0.41%
2022/09/21	0	0.00	2	93.30	93.60	-2	487	-0.41%
2022/09/19	0	0.00	1	91.40	91.00	-1	474	-0.21%
2022/09/15	0	0.00	1	90.50	90.90	-1	468	-0.21%
2022/09/12	0	0.00	1	91.20	91.20	-1	460	-0.22%
2022/09/08	0	0.00	7	88.77	88.90	-7	451	-1.55%
2022/08/31	0	0.00	1	87.70	88.00	-1	442	-0.23%
2022/08/25	0	0.00	1	88.10	88.00	-1	434	-0.23%
2022/08/19	1	86.80	1	87.60	87.40	0	402	0.00%
2022/08/18	2	86.20	0	0.00	86.60	2	401	0.50%
2022/08/09	0	0.00	3	82.57	83.00	-3	351	-0.85%
2022/08/08	1	82.70	1	82.90	83.00	0	348	0.00%
2022/08/02	1	79.70	0	0.00	79.40	1	322	0.31%
2022/07/22	0	0.00	1	79.50	79.50	-1	333	-0.30%
2022/07/20	1	78.00	1	78.30	77.20	0	340	0.00%
2022/07/19	0	0.00	4	76.95	77.90	-4	340	-1.18%
2022/07/18	0	0.00	3	75.33	76.00	-3	337	-0.89%
2022/07/15	0	0.00	2	75.00	74.30	-2	337	-0.59%
2022/07/14	0	0.00	5	73.90	74.50	-5	345	-1.45%
2022/07/12	1	78.00	0	0.00	77.90	1	335	0.30%
2022/07/07	1	76.20	1	77.10	77.20	0	343	0.00%
2022/07/01	2	80.30	0	0.00	79.40	2	350	0.57%
2022/06/30	1	82.20	0	0.00	81.70	1	344	0.29%
2022/06/28	10	83.80	0	0.00	83.50	10	336	2.97%
2022/06/27	0	0.00	8	85.53	85.70	-8	336	-2.38%
2022/06/24	0	0.00	4	83.85	84.10	-4	333	-1.20%
2022/06/23	2	82.15	0	0.00	83.00	2	333	0.60%
2022/06/21	3	84.43	2	83.80	85.00	1	335	0.30%
2022/06/17	8	85.20	0	0.00	85.70	8	337	2.37%
2022/06/16	2	85.80	0	0.00	85.80	2	342	0.58%
2022/06/08	1	88.00	0	0.00	87.50	1	398	0.25%
2022/06/07	0	0.00	1	87.50	87.70	-1	398	-0.25%
2022/06/06	1	87.10	0	0.00	87.70	1	409	0.24%
2022/06/02	1	87.70	0	0.00	87.90	1	437	0.23%
2022/05/31	1	85.90	4	85.95	86.10	-3	447	-0.67%
2022/05/30	9	86.50	2	86.40	86.30	7	449	1.56%
2022/05/27	2	86.10	0	0.00	86.10	2	450	0.44%
2022/05/26	0	0.00	8	84.84	86.10	-8	450	-1.77%
2022/05/25	2	83.00	0	0.00	83.10	2	454	0.44%
2022/05/24	2	82.80	0	0.00	83.00	2	475	0.42%
2022/05/20	3	83.27	0	0.00	83.50	3	484	0.62%
2022/05/19	5	82.64	2	83.30	83.30	3	486	0.62%
2022/05/18	0	0.00	2	83.80	83.50	-2	486	-0.41%
2022/05/17	1	83.50	2	84.50	83.80	-1	492	-0.20%
2022/05/16	6	83.73	3	85.60	83.70	3	492	0.61%
2022/05/13	0	0.00	3	84.53	84.30	-3	490	-0.61%
2022/05/12	4	83.30	0	0.00	83.70	4	491	0.81%
2022/05/10	5	82.12	4	83.20	84.60	1	505	0.20%
2022/05/06	0	0.00	1	84.30	85.00	-1	496	-0.20%
2022/05/03	0	0.00	1	84.00	84.10	-1	500	-0.20%
2022/04/27	4	81.90	4	83.00	82.60	0	506	0.00%
2022/04/26	2	81.30	2	83.50	83.70	0	503	0.00%
2022/04/25	0	0.00	0.1	82.40	81.80	-0.1	506	-0.02%
2022/04/22	1	83.10	0	0.00	83.60	1	506	0.20%
2022/04/21	1	84.00	0	0.00	83.90	1	510	0.20%
2022/04/20	0	0.00	3	84.13	84.90	-3	510	-0.59%
2022/04/19	1	82.70	0	0.00	83.30	1	507	0.20%
2022/04/15	2	83.20	1	83.40	83.50	1	510	0.20%
2022/04/14	0	0.00	5	81.66	82.90	-5	509	-0.98%
2022/04/08	1	82.00	0	0.00	82.00	1	520	0.19%
2022/03/23	5	83.18	1	82.90	83.00	4	636	0.63%
2022/03/22	1	83.30	0	0.00	83.50	1	649	0.15%
2022/03/21	0	0.00	4	83.00	84.00	-4	656	-0.61%
2022/03/18	2	81.50	2	82.50	81.90	0	656	0.00%
2022/03/17	10	81.60	0	0.00	81.60	10	647	1.55%
2022/03/16	4	81.03	0	0.00	80.80	4	634	0.63%
2022/03/09	5	84.10	0	0.00	84.50	5	598	0.84%
2022/03/08	1	86.00	1	85.80	84.90	0	589	0.00%
2022/03/07	2	88.70	0	0.00	89.00	2	560	0.36%
2022/03/02	0	0.00	1	90.90	90.90	-1	556	-0.18%
2022/02/25	3	90.47	0	0.00	90.40	3	554	0.54%
2022/02/24	1	90.00	1	90.50	91.50	0	546	0.00%
2022/02/15	10	93.89	0	0.00	93.40	10	588	1.70%
2022/01/07	1	94.70	0	0.00	95.80	1	630	0.16%
2022/01/05	1	96.88	0	0.00	97.00	1	628	0.16%
2022/01/04	0	0.00	1	95.90	96.40	-1	621	-0.16%
2021/12/30	0	95.70	0	0.00	96.60	0	606	0.00%
2021/12/28	0	0.00	6	95.20	94.80	-6	589	-1.02%
2021/12/27	2	93.50	1	93.90	93.90	1	577	0.17%
2021/12/24	0	0.00	8	91.54	91.00	-8	568	-1.41%
2021/12/23	0	0.00	20	91.50	92.20	-20	563	-3.55%
2021/12/22	0	0.00	18	92.07	91.30	-18	555	-3.24%
2021/12/21	1	90.50	158	90.26	91.70	-157	552	-28.42%	大賣/鉅額交易
2021/12/20	5	90.60	18	90.88	90.70	-13	535	-2.43%
2021/12/17	1	91.10	125	91.71	92.10	-124	525	-23.60%	大賣/鉅額交易
2021/12/16	2	92.50	117	92.41	92.00	-115	513	-22.40%	大賣/鉅額交易
2021/12/15	2	93.20	52	93.18	93.40	-50	500	-10.00%
2021/12/14	3	93.33	0	0.00	93.60	3	492	0.61%
2021/12/10	1	94.60	11	94.79	94.70	-10	486	-2.05%
2021/12/08	0	0.00	10	95.40	95.50	-10	485	-2.06%
2021/12/07	0	0.00	40	95.28	95.40	-40	485	-8.23%
2021/12/06	0	0.00	11	94.40	94.40	-11	488	-2.25%
2021/12/03	0	0.00	16	94.86	94.80	-16	497	-3.22%
2021/12/02	1	94.20	0	0.00	94.20	1	497	0.20%
2021/12/01	0	0.00	21	94.63	95.30	-21	496	-4.23%
2021/11/30	5	95.50	0	0.00	94.00	5	496	1.01%
2021/11/29	1	93.30	4	95.40	95.40	-3	495	-0.61%
2021/11/24	0	0.00	10	96.40	97.00	-10	507	-1.97%
2021/11/23	0	0.00	20	96.33	96.40	-20	506	-3.95%
2021/11/22	0	0.00	110	95.72	97.30	-110	501	-21.93%	大賣/鉅額交易
2021/11/19	0	0.00	247	95.21	95.30	-247	490	-50.34%	大賣/鉅額交易
2021/11/18	0.1	95.70	40	95.48	95.30	-40	480	-8.32%
2021/11/17	0.1	96.10	0	0.00	96.50	0.1	470	0.01%
2021/11/16	0	0.00	2	98.20	97.50	-2	456	-0.44%
2021/11/15	0	0.00	1	97.50	97.30	-1	456	-0.22%
2021/11/12	0	0.00	35	98.49	97.90	-35	455	-7.68%
2021/11/11	0	0.00	5	98.70	98.00	-5	455	-1.10%
2021/11/10	4	98.48	15	99.07	98.30	-11	462	-2.38%
2021/11/09	2	99.90	40	100.13	99.90	-38	468	-8.11%
2021/11/08	2	101.75	0	0.00	102.00	2	478	0.42%
2021/11/03	2	101.00	0	0.00	101.50	2	500	0.40%
2021/11/02	0	0.00	2	104.00	102.00	-2	499	-0.40%
2021/11/01	0	0.00	2	102.00	101.50	-2	494	-0.40%
2021/10/29	2	99.80	0	0.00	99.70	2	496	0.40%
2021/10/28	3	100.50	0	0.00	100.00	3	502	0.60%
2021/10/22	20	102.00	0	0.00	102.50	20	624	3.20%
2021/10/21	0	0.00	5	103.40	103.00	-5	649	-0.77%
2021/10/13	0.1	99.00	0	0.00	98.30	0.1	781	0.01%
2021/10/12	1	98.50	0	0.00	99.60	1	793	0.13%
2021/10/08	5	100.20	0	0.00	100.50	5	827	0.60%
2021/10/06	2	99.50	0	0.00	99.30	2	890	0.22%
2021/10/01	11	101.77	0	0.00	101.00	11	941	1.17%
2021/09/30	0.1	103.00	0	0.00	103.50	0.1	943	0.01%
2021/09/29	20	101.00	0	0.00	102.50	20	950	2.10%
2021/09/28	31	102.34	0	0.00	102.00	31	969	3.20%
2021/09/24	0	0.00	1	104.50	104.50	-1	1,010	-0.10%
2021/09/13	1	103.00	0	0.00	103.50	1	1,072	0.09%
2021/09/07	1	104.00	0	0.00	105.50	1	1,096	0.09%
2021/09/01	0	0.00	100	108.04	108.00	-100	1,096	-9.12%
2021/08/30	1	103.00	0	0.00	103.00	1	1,076	0.09%
2021/08/25	0	0.00	2	104.00	104.00	-2	1,089	-0.18%
2021/08/24	0	0.00	3	101.33	102.00	-3	1,092	-0.27%
2021/08/23	0	0.00	4	100.25	101.00	-4	1,097	-0.36%
2021/08/20	0	0.00	1	100.00	99.70	-1	1,111	-0.09%
2021/08/18	2	102.00	0	0.00	102.50	2	1,144	0.17%
2021/08/17	3	100.00	0	0.00	101.50	3	1,144	0.26%
2021/08/12	3	103.83	0	0.00	103.50	3	1,134	0.26%
2021/08/09	1	105.00	0	0.00	105.00	1	1,129	0.09%
2021/08/05	0	0.00	2	107.00	107.50	-2	1,157	-0.17%
2021/08/04	2	109.25	10	109.00	109.00	-8	1,195	-0.67%
2021/08/02	11	107.18	0	0.00	109.00	11	1,227	0.90%
2021/07/30	2.1	107.24	0	0.00	107.00	2.1	1,233	0.17%
2021/07/29	0.1	118.00	0	0.00	117.50	0.1	1,194	0.01%
2021/07/28	51	117.27	1	117.50	116.00	50	1,173	4.26%
2021/07/27	21	118.52	0	0.00	119.00	21	1,173	1.79%
2021/07/26	50	121.00	0	0.00	121.00	50	1,183	4.22%
2021/07/22	140	123.93	0	0.00	123.50	140	1,160	12.07%	大買/鉅額交易
2021/07/21	162	126.32	0	0.00	125.50	162	1,148	14.11%	大買/鉅額交易
2021/07/19	0	0.00	5	129.00	129.00	-5	1,125	-0.44%
2021/07/16	75	127.87	1	128.00	128.50	74	1,116	6.63%
2021/07/15	2	125.75	0	0.00	128.00	2	1,108	0.18%
2021/07/14	0	0.00	2	124.75	125.50	-2	1,076	-0.19%
2021/07/13	160	122.00	2	122.25	122.50	158	1,054	14.98%	大買/鉅額交易
2021/07/12	330	119.12	0	0.00	120.50	330	1,031	31.98%	大買/鉅額交易
2021/07/09	175	119.10	1	119.50	120.00	174	1,015	17.14%	大買/鉅額交易
2021/07/08	301	118.81	2	118.75	118.00	299	1,026	29.12%	大買/鉅額交易
2021/07/07	0	0.00	0.2	117.00	117.50	-0.2	1,048	-0.02%
2021/07/06	2.1	117.52	0	0.00	117.00	2.1	1,083	0.19%
2021/07/02	1	118.00	2.1	118.02	118.00	-1.1	1,077	-0.10%
2021/06/30	2	117.00	6	116.75	117.00	-4	1,068	-0.37%
2021/06/28	1	112.50	2	113.25	113.00	-1	1,047	-0.10%
2021/06/25	1	113.50	2	113.75	113.00	-1	1,054	-0.09%
2021/06/24	1	113.50	3	113.33	113.00	-2	1,057	-0.19%
2021/06/23	0	0.00	1	112.50	112.50	-1	1,068	-0.09%
2021/06/22	4	110.63	0	0.00	110.00	4	1,072	0.37%
2021/06/21	3.1	112.48	0	0.00	111.50	3.1	1,080	0.29%
2021/06/18	4.1	114.00	0	0.00	114.00	4.1	1,084	0.38%
2021/06/17	2	114.00	0	0.00	115.00	2	1,100	0.18%
2021/06/16	0.1	113.00	0	0.00	114.00	0.1	1,106	0.01%
2021/06/15	1	111.00	0	0.00	111.00	1	1,101	0.09%
2021/06/11	0	0.00	1	112.50	112.00	-1	1,115	-0.09%
2021/06/10	6	111.42	0	0.00	112.00	6	1,136	0.53%
2021/06/09	0	0.00	1	111.00	110.50	-1	1,167	-0.09%
2021/06/04	1	112.00	0	0.00	112.00	1	1,182	0.08%
2021/06/03	0	0.00	1	113.00	113.00	-1	1,187	-0.08%
2021/05/28	0	0.00	6	110.33	112.00	-6	1,172	-0.51%
2021/05/27	0	0.00	1	109.50	109.00	-1	1,157	-0.09%
2021/05/21	0.1	107.00	0	0.00	107.00	0.1	1,123	0.01%
2021/05/20	0	0.00	1	107.00	107.00	-1	1,130	-0.09%
2021/05/17	2	102.00	1	101.50	102.50	1	1,119	0.09%
2021/05/12	7	100.09	0	0.00	102.00	7	1,102	0.63%
2021/05/11	3	105.83	2	108.50	106.00	1	1,070	0.09%
2021/05/07	2	112.75	0	0.00	112.50	2	1,042	0.19%
2021/05/04	4.1	111.28	2	111.00	113.50	2.1	1,013	0.21%
2021/05/03	4.1	117.32	0	0.00	115.50	4.1	990	0.41%
2021/04/29	1	121.00	0	0.00	120.50	1	967	0.10%
2021/04/28	0	0.00	3	119.50	119.00	-3	961	-0.31%
2021/04/27	2.1	118.00	0	0.00	118.50	2.1	966	0.22%
2021/04/26	2.1	120.00	2	118.75	119.00	0.1	953	0.01%
2021/04/22	20.1	121.45	0	0.00	120.50	20.1	949	2.12%
2021/04/14	12.1	121.92	0	0.00	122.00	12.1	1,014	1.19%
2021/04/12	4.3	126.09	0	0.00	126.00	4.3	977	0.44%
2021/04/09	0.1	130.50	0	0.00	130.50	0.1	956	0.01%
2021/04/01	1.1	130.50	0	0.00	130.50	1.1	984	0.11%
2021/03/31	0	0.00	2	130.00	131.50	-2	985	-0.20%
2021/03/22	2	128.00	0	0.00	127.50	2	1,026	0.19%
2021/03/19	3	129.67	0	0.00	130.50	3	1,009	0.30%
2021/03/17	2	132.00	0	0.00	131.00	2	1,018	0.20%
2021/03/16	2	133.50	1	133.50	133.50	1	1,015	0.10%
2021/03/15	2	134.75	1.1	135.14	136.00	0.9	1,029	0.09%
2021/03/12	0.1	130.00	5	129.00	129.50	-4.9	1,004	-0.49%
2021/02/19	0	0.00	4	128.00	128.00	-4	1,086	-0.37%
2021/02/03	1	124.50	0	0.00	123.50	1	1,115	0.09%
2021/02/02	4	125.00	0	0.00	124.50	4	1,142	0.35%
2021/01/29	0	0.00	5	126.50	125.00	-5	1,196	-0.42%
2021/01/21	1	126.00	1	126.50	127.50	0	1,285	0.00%
2021/01/15	3	130.33	5	130.00	130.00	-2	1,269	-0.16%
2021/01/14	1	136.00	3	136.67	133.00	-2	1,262	-0.16%
2021/01/12	1	129.00	0	0.00	130.00	1	1,218	0.08%
2021/01/07	0	0.00	2	134.00	134.00	-2	1,222	-0.16%
2021/01/06	0	0.00	6	132.83	132.50	-6	1,231	-0.49%
2021/01/04	0	0.00	1	134.00	134.00	-1	1,256	-0.08%
2020/12/31	1	130.00	0	0.00	132.50	1	1,274	0.08%
2020/12/30	2	128.00	0	0.00	128.50	2	1,263	0.16%
2020/12/29	13	129.58	0	0.00	128.50	13	1,255	1.04%
2020/12/28	2	131.25	2	134.50	131.50	0	1,247	0.00%
2020/12/24	3	132.83	0	0.00	133.50	3	1,257	0.24%
2020/12/22	6	132.42	100	133.72	130.50	-94	1,274	-7.37%
2020/12/21	1	135.00	0	0.00	135.00	1	1,254	0.08%
2020/12/18	2	138.25	0	0.00	138.00	2	1,240	0.16%
2020/12/17	8	139.13	0	0.00	140.00	8	1,240	0.64%
2020/12/16	4	140.88	0	0.00	142.00	4	1,227	0.33%
2020/12/11	2	144.25	2	143.50	142.50	0	1,242	0.00%
2020/12/09	3	149.50	1	148.50	149.50	2	1,222	0.16%
2020/12/01	0	0.00	2	144.00	145.00	-2	1,240	-0.16%
2020/11/30	0	0.00	5	143.50	144.50	-5	1,236	-0.40%
2020/11/26	2	141.50	0	0.00	144.00	2	1,251	0.16%
2020/11/25	1	144.00	0	0.00	143.00	1	1,236	0.08%
2020/11/10	0	0.00	4	148.50	147.50	-4	1,346	-0.30%
2020/11/09	0	0.00	15	150.77	153.00	-15	1,308	-1.15%
2020/11/06	0	0.00	7	149.14	150.00	-7	1,276	-0.55%
2020/11/04	2	151.75	1	152.50	146.50	1	1,266	0.08%
2020/10/26	3	145.50	0	0.00	144.50	3	1,317	0.23%
2020/10/22	15	148.07	1	148.00	149.50	14	1,347	1.04%
2020/10/21	0	0.00	1	149.00	148.50	-1	1,365	-0.07%
2020/10/20	2	144.00	1	144.50	145.00	1	1,367	0.07%
2020/10/19	2	145.00	1	146.00	145.50	1	1,384	0.07%
2020/10/16	4	142.00	0	0.00	141.00	4	1,381	0.29%
2020/10/15	0	0.00	1	145.50	145.00	-1	1,385	-0.07%
2020/10/12	2	143.25	0	0.00	142.00	2	1,435	0.14%
2020/10/08	0	0.00	4	145.63	145.00	-4	1,427	-0.28%
2020/10/05	2	138.50	2	137.00	137.00	0	1,556	0.00%
2020/09/30	0	0.00	1	139.50	139.50	-1	1,589	-0.06%
2020/09/25	2	133.50	0	0.00	128.50	2	1,801	0.11%
2020/09/24	1	133.00	0	0.00	132.50	1	1,828	0.05%
2020/09/22	1	140.00	0	0.00	139.50	1	1,858	0.05%
2020/09/21	0	0.00	3	142.00	142.00	-3	1,855	-0.16%
2020/09/18	3	141.00	0	0.00	143.50	3	1,882	0.16%
2020/09/16	0	0.00	2	144.00	144.00	-2	2,072	-0.10%
2020/09/11	2	140.00	0	0.00	140.00	2	2,212	0.09%
2020/09/10	2	145.00	116	142.54	141.50	-114	2,244	-5.08%	大賣/鉅額交易
2020/09/09	1	141.00	0	0.00	142.00	1	2,257	0.04%
2020/09/08	1	141.50	40	140.50	142.50	-39	2,281	-1.71%
2020/09/07	0.5	142.00	0	0.00	142.00	0.5	2,303	0.02%
2020/09/04	3	145.33	1	147.50	145.50	2	2,323	0.09%
2020/09/02	0	0.00	2	147.75	151.00	-2	2,375	-0.08%
2020/08/28	1	150.50	1	151.50	151.00	0	2,437	0.00%
2020/08/27	0	0.00	3	153.67	153.00	-3	2,505	-0.12%
2020/08/25	0	0.00	4	152.50	152.50	-4	2,740	-0.15%
2020/08/20	1	140.00	2	147.00	140.50	-1	2,876	-0.03%
2020/08/19	25	151.40	25	149.78	149.00	0	2,857	0.00%
2020/08/18	2	148.25	0	0.00	148.00	2	2,864	0.07%
2020/08/17	0	0.00	10	148.00	149.00	-10	2,874	-0.35%
2020/08/14	4	150.00	3	150.00	149.50	1	2,927	0.03%
2020/08/11	1	150.00	0	0.00	152.50	1	2,977	0.03%
2020/08/07	10	151.05	0	0.00	151.00	10	3,008	0.33%
2020/08/06	8	156.06	3	160.00	154.00	5	3,022	0.17%
2020/08/04	3	153.67	0	0.00	155.00	3	3,099	0.10%
2020/08/03	0	0.00	2	154.00	153.00	-2	3,098	-0.06%
2020/07/31	3	152.50	3	153.33	154.00	0	3,096	0.00%
2020/07/30	3	153.50	3	155.17	153.00	0	3,088	0.00%
2020/07/29	2	154.00	0	0.00	153.00	2	3,097	0.06%
2020/07/28	1	156.00	1	156.00	157.00	0	3,105	0.00%
2020/07/27	2	157.50	0	0.00	159.00	2	3,123	0.06%
2020/07/24	1	159.50	1	162.00	159.50	0	3,110	0.00%
2020/07/23	1	165.50	3	164.33	165.50	-2	3,109	-0.06%
2020/07/20	0	0.00	2	162.00	162.00	-2	3,107	-0.06%
2020/07/17	4	162.25	3	162.50	158.00	1	3,103	0.03%
2020/07/16	2	159.00	0	0.00	158.50	2	3,087	0.06%
2020/07/15	2	161.50	0	0.00	160.00	2	3,091	0.06%
2020/07/14	3	161.50	0	0.00	162.00	3	3,115	0.10%
2020/07/13	2	168.50	1	168.00	169.50	1	3,078	0.03%
2020/07/10	0	0.00	1	162.50	161.50	-1	3,009	-0.03%
2020/07/09	6	165.67	6	166.67	165.00	0	2,973	0.00%
2020/07/08	9	160.17	9	162.83	163.00	0	2,958	0.00%
2020/07/07	4	157.88	5	158.30	156.00	-1	2,912	-0.03%
2020/07/06	0	0.00	5	154.60	155.00	-5	2,845	-0.18%
2020/07/03	2	152.25	2	152.50	151.00	0	2,882	0.00%
2020/07/02	3	147.33	2	149.00	147.50	1	2,882	0.03%
2020/07/01	1	148.50	1	148.50	148.50	0	2,905	0.00%
2020/06/30	2	147.00	2	148.50	149.00	0	2,941	0.00%
2020/06/29	1	146.00	0	0.00	147.00	1	2,993	0.03%
2020/06/24	31	149.97	28	152.43	148.50	3	3,032	0.10%
2020/06/23	1	153.00	2	154.00	154.50	-1	3,096	-0.03%
2020/06/22	2	148.75	8	149.31	147.50	-6	3,036	-0.20%
2020/06/19	12	145.92	10	143.50	144.00	2	3,011	0.07%
2020/06/18	0	0.00	1	146.00	146.50	-1	3,032	-0.03%
2020/06/17	0	0.00	2	142.00	143.50	-2	3,025	-0.07%
2020/06/16	2	140.50	2	140.75	141.00	0	3,028	0.00%
2020/06/15	2	139.50	0	0.00	138.50	2	3,072	0.07%
2020/06/11	2	137.75	1	138.00	137.50	1	3,084	0.03%
2020/06/10	9	142.78	1	144.00	139.50	8	3,099	0.26%
2020/06/04	4	144.38	0	0.00	144.00	4	3,197	0.13%
2020/06/02	1	149.00	2	148.00	146.00	-1	3,188	-0.03%
2020/05/29	1	135.00	2	136.50	135.50	-1	2,979	-0.03%
2020/05/28	1	133.50	1	133.00	133.50	0	2,927	0.00%
2020/05/26	3	131.67	3	133.17	131.50	0	2,928	0.00%
2020/05/15	1	126.00	2	126.50	127.50	-1	3,104	-0.03%
2020/05/13	1	132.00	22	135.86	133.00	-21	3,125	-0.67%
2020/05/11	331	137.74	16	138.09	136.00	315	3,165	9.95%	大買/鉅額交易
2020/05/08	0	0.00	5	131.90	131.50	-5	3,121	-0.16%
2020/05/07	1	130.00	1	130.00	129.50	0	3,128	0.00%
2020/05/06	1	129.50	0	0.00	128.00	1	3,147	0.03%
2020/05/05	2	130.00	0	0.00	129.00	2	3,197	0.06%
2020/04/30	1	130.50	0	0.00	132.00	1	3,252	0.03%
2020/04/29	2	131.50	1	131.00	132.50	1	3,275	0.03%
2020/04/17	0	0.00	4	133.00	128.00	-4	3,899	-0.10%
2020/04/16	2	129.50	0	0.00	130.00	2	3,909	0.05%
2020/04/15	2	130.50	0	0.00	130.50	2	3,906	0.05%
2020/04/14	1	129.00	2	130.00	129.50	-1	3,906	-0.03%
2020/04/13	193	129.66	8	130.00	128.00	185	3,913	4.73%	大買/鉅額交易
2020/04/10	10	126.00	6	126.33	128.00	4	3,904	0.10%
2020/04/09	2	127.25	0	0.00	127.00	2	3,952	0.05%
2020/04/08	4	129.25	2	127.25	127.00	2	4,023	0.05%
2020/04/07	10	122.50	11	124.00	122.00	-1	3,976	-0.03%
2020/04/06	8	119.63	8	120.81	120.50	0	3,938	0.00%
2020/04/01	1	122.50	3	117.67	122.00	-2	3,907	-0.05%
2020/03/31	1	117.50	1	116.50	116.50	0	3,883	0.00%
2020/03/30	2	115.25	0	0.00	115.50	2	3,828	0.05%
2020/03/27	0	0.00	3	117.17	114.00	-3	3,766	-0.08%
2020/03/25	2	106.75	87	105.86	103.00	-85	3,589	-2.37%
2020/03/23	0	0.00	188	94.76	94.00	-188	3,501	-5.37%	大賣/鉅額交易
2020/03/17	1	106.00	1	104.00	106.00	0	3,380	0.00%
2020/03/13	1	112.00	1	112.00	117.00	0	3,374	0.00%
2020/03/12	10	125.60	91	122.46	123.00	-81	3,312	-2.45%
2020/03/11	0	0.00	10	134.00	132.50	-10	3,227	-0.31%
2020/03/09	0	0.00	47	135.06	133.00	-47	3,173	-1.48%
2020/03/06	3	137.67	72	137.14	139.00	-69	3,124	-2.21%
2020/03/05	20	142.25	0	0.00	142.00	20	3,090	0.65%
2020/03/04	29	140.95	2	140.75	141.00	27	3,071	0.88%
2020/03/03	2	139.75	1	142.00	139.50	1	3,090	0.03%
2020/03/02	10	137.00	10	138.50	142.00	0	3,058	0.00%
2020/02/27	22	145.98	1	139.50	139.00	21	3,010	0.70%
2020/02/26	10	145.50	30	145.83	144.50	-20	2,991	-0.67%
2020/02/25	11	145.23	10	146.05	148.00	1	2,974	0.03%
2020/02/24	13	144.65	13	145.96	147.50	0	2,964	0.00%
2020/02/21	20	147.00	37	146.96	146.50	-17	2,947	-0.58%
2020/02/20	1	149.50	0	0.00	149.50	1	2,882	0.03%
2020/02/19	1	153.00	2	151.50	151.00	-1	2,851	-0.04%
2020/02/18	39	151.22	1	154.50	152.00	38	2,794	1.36%
2020/02/17	11	154.50	15	150.87	150.50	-4	2,702	-0.15%
2020/02/14	5	151.70	1	151.00	153.50	4	2,688	0.15%
2020/02/13	5	151.80	5	151.20	150.50	0	2,664	0.00%
2020/02/12	2	149.75	13	149.19	148.00	-11	2,651	-0.41%
2020/02/11	15	150.50	0	0.00	150.50	15	2,783	0.54%
2020/02/10	1	145.50	2	143.75	145.50	-1	2,727	-0.04%
2020/02/07	57	145.73	0	0.00	145.00	57	2,718	2.10%
2020/02/06	3	149.00	4	148.25	149.50	-1	2,762	-0.04%
2020/02/05	17	146.41	6	145.83	142.50	11	2,733	0.40%
2020/02/03	4	142.88	2	141.25	143.50	2	2,742	0.07%
2020/01/31	2	145.25	2	144.25	148.50	0	2,701	0.00%
2020/01/30	1	146.50	31	146.37	142.50	-30	2,732	-1.10%
2020/01/20	32	152.00	2	151.00	152.00	30	2,678	1.12%
2020/01/17	0	0.00	4	151.63	152.50	-4	2,646	-0.15%
2020/01/16	9	149.89	9	150.89	153.00	0	2,604	0.00%
2020/01/15	3	145.17	1	144.50	145.50	2	2,492	0.08%
2020/01/14	2	141.00	0	0.00	141.00	2	2,431	0.08%
2020/01/13	12	141.00	11.2	140.83	142.00	0.8	2,339	0.03%
2020/01/10	1	133.00	26	131.62	133.00	-25	2,156	-1.16%
2020/01/09	25	129.60	0	0.00	129.00	25	2,103	1.19%
2020/01/08	15	128.33	15	128.00	128.50	0	2,103	0.00%
2020/01/07	1	130.00	1	128.00	129.50	0	2,088	0.00%
2020/01/06	0	0.00	1	130.50	129.00	-1	2,084	-0.05%
2020/01/03	10	131.25	12	133.25	133.00	-2	2,064	-0.10%
2020/01/02	12	134.25	11	137.23	139.00	1	2,001	0.05%
2019/12/31	3	131.00	3	129.67	129.00	0	1,879	0.00%
2019/12/27	5	123.50	35	124.57	125.50	-30	1,826	-1.64%
2019/12/26	61	125.97	31	127.50	123.50	30	1,824	1.64%
2019/12/20	0	0.00	1	128.50	127.00	-1	1,827	-0.05%
2019/12/12	1	125.00	0	0.00	124.50	1	1,791	0.06%
2019/12/11	0	0.00	1	126.00	124.50	-1	1,817	-0.06%
2019/12/10	4	124.63	7	125.21	122.50	-3	1,811	-0.17%
2019/12/09	1.1	121.98	0	0.00	122.00	1.1	1,770	0.06%
2019/12/06	2	122.50	1	122.50	121.50	1	1,772	0.06%
2019/12/04	1.1	120.00	1	121.00	120.00	0.1	1,802	0.00%
2019/12/03	1	122.00	41	121.50	122.00	-40	1,810	-2.21%
2019/12/02	41	121.30	0	0.00	121.00	41	1,839	2.23%
2019/11/29	1	125.00	35	127.21	125.00	-34	1,894	-1.80%
2019/11/28	36	128.81	0	0.00	127.00	36	2,068	1.74%
2019/11/25	1	121.50	1	122.50	123.00	0	2,047	0.00%
2019/11/22	0.1	123.00	0	0.00	121.50	0.1	2,048	0.00%
2019/11/19	0	0.00	0.1	126.50	126.50	-0.1	2,144	0.00%
2019/11/18	0	0.00	2	127.00	125.50	-2	2,143	-0.09%
2019/11/14	1	121.00	0	0.00	121.50	1	2,143	0.05%
2019/11/13	0.1	125.00	0	0.00	124.50	0.1	2,120	0.00%
2019/11/12	1	128.00	0	0.00	127.50	1	2,112	0.05%
2019/11/08	11	133.59	18	131.83	133.00	-7	2,081	-0.34%
2019/11/07	0	0.00	1	124.50	124.00	-1	1,936	-0.05%
2019/11/06	1	126.00	0	0.00	126.00	1	1,945	0.05%
2019/11/05	4	127.00	12.5	126.56	128.00	-8.5	1,925	-0.44%
2019/11/04	0	0.00	13	123.35	124.50	-13	1,849	-0.70%
2019/11/01	0	0.00	1	121.50	122.00	-1	1,830	-0.05%
2019/10/31	5.1	122.58	143	124.98	121.00	-138	1,823	-7.56%	大賣/鉅額交易
2019/10/30	0	0.00	7	126.79	127.00	-7	1,782	-0.39%
2019/10/29	142	128.71	5	129.00	124.50	137	1,775	7.72%	大買/鉅額交易
2019/10/28	5	127.30	1	127.00	126.00	4	1,717	0.23%
2019/10/25	0	0.00	0.1	123.00	123.00	-0.1	1,724	0.00%
2019/10/23	0	0.00	20	125.00	125.00	-20	1,728	-1.16%
2019/10/22	4	121.50	2	122.25	123.50	2	1,781	0.11%
2019/10/21	1.1	117.45	0	0.00	118.00	1.1	1,817	0.06%
2019/10/18	1	118.00	0	0.00	117.00	1	1,819	0.05%
2019/10/17	2	118.00	0	0.00	117.50	2	1,831	0.11%
2019/10/15	0.1	120.00	0	0.00	120.00	0.1	1,833	0.00%
2019/10/14	1	120.50	3	119.50	120.00	-2	1,846	-0.11%
2019/10/07	0.1	119.00	0	0.00	120.00	0.1	1,837	0.00%
2019/10/02	0	0.00	15	117.50	119.50	-15	1,851	-0.81%
2019/09/25	4	120.50	0	0.00	120.00	4	1,887	0.21%
2019/09/24	2	122.50	0	0.00	122.00	2	1,906	0.10%
2019/09/18	0	0.00	1	124.00	125.00	-1	1,931	-0.05%
2019/09/16	11	126.45	10	123.05	122.50	1	1,913	0.05%
2019/09/11	3	124.50	0	0.00	122.00	3	1,876	0.16%
2019/09/10	0	0.00	1	124.50	124.50	-1	1,863	-0.05%
2019/09/09	4	123.00	0	0.00	125.00	4	1,856	0.22%
2019/09/06	3	126.67	2	125.75	126.50	1	1,835	0.05%
2019/09/05	0	0.00	10	126.00	126.50	-10	1,828	-0.55%
2019/09/04	0	0.00	1	125.00	125.00	-1	1,824	-0.05%
2019/09/03	49	127.28	0	0.00	124.50	49	1,808	2.71%
2019/09/02	6	129.58	22	130.02	132.00	-16	1,765	-0.91%
2019/08/30	0	0.00	1	120.00	120.00	-1	1,588	-0.06%
2019/08/29	3.3	118.29	0	0.00	118.50	3.3	1,580	0.21%
2019/08/28	3.3	120.81	0	0.00	121.00	3.3	1,585	0.20%
2019/08/26	22.6	122.64	4	125.50	120.50	18.6	1,612	1.15%
2019/08/23	2	127.25	18	127.72	128.00	-16	1,595	-1.00%
2019/08/22	11.1	122.62	11	122.50	122.00	0.1	1,553	0.01%
2019/08/19	3	120.00	3	120.50	121.50	0	1,601	0.00%
2019/08/15	5	115.80	0	0.00	117.00	5	1,573	0.32%
2019/08/14	0	0.00	14	122.00	122.00	-14	1,593	-0.88%
2019/08/12	3	119.67	2	120.75	117.00	1	1,601	0.06%
2019/08/08	1	120.50	0	0.00	120.50	1	1,606	0.06%
2019/08/07	1	117.50	0	0.00	117.00	1	1,615	0.06%
2019/08/05	1	119.00	0	0.00	118.00	1	1,676	0.06%
2019/08/02	7	121.29	0	0.00	121.00	7	1,725	0.41%
2019/08/01	0	0.00	1	125.00	126.50	-1	1,810	-0.06%
2019/07/31	8	123.00	0	0.00	126.00	8	1,854	0.43%
2019/07/29	1	121.50	5	121.50	121.50	-4	1,900	-0.21%
2019/07/25	4	125.63	0	0.00	125.00	4	1,939	0.21%
2019/07/24	6	130.00	0	0.00	128.00	6	1,930	0.31%
2019/07/23	1	123.00	12	120.71	125.00	-11	1,874	-0.59%
2019/07/19	0	0.00	1	116.50	117.50	-1	1,809	-0.06%
2019/07/17	2	115.50	0	0.00	115.50	2	1,821	0.11%
2019/07/16	2	119.00	1	121.00	118.50	1	1,813	0.06%
2019/07/15	0	0.00	1	119.50	119.00	-1	1,822	-0.05%
2019/07/12	0	0.00	1	118.00	118.00	-1	1,854	-0.05%
2019/07/11	0	0.00	1	118.50	118.50	-1	1,896	-0.05%
2019/07/10	7	117.57	0	0.00	117.00	7	1,927	0.36%
2019/07/09	0	0.00	1	115.50	116.50	-1	1,957	-0.05%
2019/07/04	2	119.00	1	118.50	116.00	1	2,303	0.04%
2019/07/01	1	117.00	1	117.00	117.00	0	2,252	0.00%
2019/06/27	0	0.00	4	115.63	115.50	-4	2,324	-0.17%
2019/06/26	3	114.00	13	117.69	114.00	-10	2,322	-0.43%
2019/06/24	0	0.00	1	116.00	116.00	-1	2,314	-0.04%
2019/06/18	1	110.50	1	111.50	111.00	0	2,609	0.00%
2019/06/17	0	0.00	1	110.00	112.50	-1	2,662	-0.04%
2019/06/14	1	110.00	0	0.00	110.00	1	2,680	0.04%
2019/06/13	0	0.00	1	113.50	113.00	-1	2,730	-0.04%
2019/06/11	0	0.00	1	110.00	110.50	-1	2,795	-0.04%
2019/06/10	1	110.50	1	111.50	110.50	0	2,872	0.00%
2019/06/06	1	108.00	0	0.00	106.50	1	2,935	0.03%
2019/06/04	0	0.00	2	106.50	104.50	-2	3,163	-0.06%
2019/06/03	8	108.38	7	106.14	105.50	1	3,191	0.03%
2019/05/31	2	109.50	2	108.00	109.50	0	3,203	0.00%
2019/05/30	2	106.50	3	105.83	108.00	-1	3,234	-0.03%
2019/05/29	0	0.00	7	105.14	104.50	-7	3,265	-0.21%
2019/05/28	1	105.50	0	0.00	107.50	1	3,378	0.03%
2019/05/27	2	105.00	2	108.25	106.50	0	3,477	0.00%
2019/05/24	3	106.67	1	106.00	108.00	2	3,528	0.06%
2019/05/23	2	109.50	0	0.00	110.50	2	3,559	0.06%
2019/05/21	3	110.50	2	110.50	115.50	1	3,749	0.03%
2019/05/17	6	113.25	4	113.50	112.50	2	4,048	0.05%
2019/05/14	3	115.00	0	0.00	115.00	3	4,036	0.07%
2019/05/13	2	114.00	2	114.50	115.50	0	4,040	0.00%
2019/05/10	6	117.17	62	120.74	116.50	-56	4,001	-1.40%
2019/05/09	2	124.25	8	127.56	121.50	-6	3,941	-0.15%
2019/05/08	5	123.20	2	123.50	123.00	3	3,833	0.08%
2019/05/07	0	0.00	4	121.63	122.00	-4	3,764	-0.11%
2019/05/06	2	115.50	0	0.00	116.00	2	3,696	0.05%
2019/05/02	4	120.38	5	119.70	118.00	-1	3,657	-0.03%
2019/04/30	0	0.00	1	115.50	117.50	-1	3,587	-0.03%
2019/04/29	5	110.50	6	112.33	113.00	-1	3,575	-0.03%
2019/04/26	3	114.50	5	114.70	114.00	-2	3,547	-0.06%
2019/04/25	9	116.72	5	116.50	117.00	4	3,535	0.11%
2019/04/24	5	116.00	1	117.00	117.00	4	3,535	0.11%
2019/04/23	8	114.94	29	113.62	114.00	-21	3,553	-0.59%
2019/04/19	26	117.06	103	115.71	114.50	-77	3,552	-2.17%	大賣/
2019/04/18	2	115.50	4	115.63	113.50	-2	3,525	-0.06%
2019/04/17	5	120.10	2	118.75	117.50	3	3,483	0.09%
2019/04/16	3	120.67	1	120.50	121.50	2	3,435	0.06%
2019/04/15	6	118.00	0	0.00	119.00	6	3,400	0.18%
2019/04/12	11	120.09	3	119.50	119.00	8	3,354	0.24%
2019/04/11	47	118.16	55	120.15	123.50	-8	3,258	-0.25%
2019/04/10	0	0.00	5	112.10	113.00	-5	3,013	-0.17%
2019/04/09	2	111.50	4	111.88	112.00	-2	2,976	-0.07%
2019/04/08	20	110.50	2	110.50	109.50	18	2,951	0.61%
2019/04/03	0	0.00	1	109.00	109.00	-1	2,942	-0.03%
2019/04/02	44	109.69	43	106.63	110.00	1	2,937	0.03%
2019/04/01	4	106.75	0	0.00	105.50	4	2,888	0.14%
2019/03/29	1	110.00	0	0.00	109.50	1	2,823	0.04%
2019/03/28	1	109.00	2	110.50	110.00	-1	2,815	-0.04%
2019/03/27	2	111.25	2	110.00	110.00	0	2,796	0.00%
2019/03/26	17	109.03	0	0.00	109.00	17	2,784	0.61%
2019/03/25	19	109.26	15	108.93	109.00	4	2,764	0.14%
2019/03/22	50	112.36	19	111.00	108.50	31	2,695	1.15%
2019/03/21	13	112.77	13	112.19	115.50	0	2,545	0.00%
2019/03/20	5	111.10	18	111.75	109.50	-13	2,438	-0.53%
2019/03/19	5	108.60	1	109.00	108.50	4	2,378	0.17%
2019/03/18	16	110.88	4	110.38	108.50	12	2,364	0.51%
2019/03/15	0	0.00	2	109.25	109.00	-2	2,323	-0.09%
2019/03/14	4	108.13	2	110.50	106.50	2	2,290	0.09%
2019/03/13	1	109.00	1	110.00	108.50	0	2,262	0.00%
2019/03/12	4	108.13	24	108.90	108.00	-20	2,173	-0.92%
2019/03/11	4	101.88	3	105.33	104.50	1	2,069	0.05%
2019/03/08	23	105.43	97	104.70	106.00	-74	2,006	-3.69%
2019/03/07	95	102.72	8	102.00	102.00	87	1,843	4.72%
2019/03/06	66	102.28	17	102.94	103.00	49	1,787	2.74%
2019/03/05	7	101.04	3	101.50	102.00	4	1,750	0.23%
2019/03/04	37	102.85	9	103.06	103.50	28	1,702	1.65%
2019/02/27	18	101.31	3	101.83	101.00	15	1,636	0.92%
2019/02/26	9	105.94	6	105.83	104.50	3	1,507	0.20%
2019/02/25	5	106.30	4	109.38	110.00	1	1,397	0.07%
2019/02/22	8	110.13	0	0.00	108.00	8	1,319	0.61%
2019/02/21	41	109.00	42	109.80	110.50	-1	1,240	-0.08%
2019/02/20	8	109.56	5	108.40	112.00	3	1,161	0.26%
2019/02/19	5	107.20	115	108.95	105.50	-110	1,019	-10.79%	大賣/鉅額交易
2019/02/18	72	99.49	27	100.12	101.50	45	793	5.67%
2019/02/15	1	94.30	0	0.00	94.00	1	648	0.15%
2019/02/14	0	0.00	10	94.00	94.70	-10	636	-1.57%
2019/02/13	0	0.00	4	94.83	93.90	-4	621	-0.64%
2019/02/12	9	91.79	11	92.00	93.60	-2	612	-0.33%
2019/02/11	35	88.87	2	89.25	89.00	33	579	5.69%
2019/01/30	0	0.00	1	89.20	88.90	-1	579	-0.17%
2019/01/29	3	88.40	1	88.50	88.90	2	575	0.35%
2019/01/28	0	0.00	1	88.60	88.50	-1	575	-0.17%
2019/01/24	2	87.20	1	87.40	87.20	1	579	0.17%
2019/01/23	0	0.00	1	88.00	88.90	-1	580	-0.17%
2019/01/21	11	88.26	1	89.20	88.00	10	592	1.69%
2019/01/17	5	88.06	0	0.00	87.40	5	597	0.84%
2019/01/16	2	88.95	2	89.65	89.50	0	584	0.00%
2019/01/15	3	89.40	2	90.30	88.70	1	574	0.17%
2019/01/14	0	0.00	2	87.85	87.80	-2	538	-0.37%
2019/01/11	0	0.00	5	85.40	85.60	-5	525	-0.95%
2019/01/07	5	83.60	0	0.00	83.20	5	517	0.97%
2018/12/21	0	0.00	0	83.30	83.00	0	523	-0.01%
2018/12/19	0	0.00	0.1	83.70	84.00	-0.1	518	-0.01%
2018/12/17	5	84.90	0	0.00	84.00	5	518	0.96%
2018/12/14	6	85.90	0	0.00	85.80	6	520	1.15%
2018/12/13	10	86.90	0	0.00	87.30	10	517	1.93%
2018/12/10	1	87.80	1	89.50	88.00	0	515	0.00%
2018/12/07	1	90.00	0	0.00	88.00	1	529	0.19%
2018/12/06	1	87.80	2	89.75	88.50	-1	524	-0.19%
2018/12/05	2	87.70	11	86.51	88.20	-9	509	-1.77%
2018/11/22	0	0.00	1	81.50	81.00	-1	502	-0.20%
2018/11/19	0	0.00	2	81.00	81.20	-2	508	-0.39%
2018/11/15	0	0.00	1	80.80	79.80	-1	525	-0.19%
2018/11/14	1	80.00	0	0.00	80.00	1	524	0.19%
2018/11/13	1	79.30	1	80.80	81.70	0	519	0.00%
2018/11/09	2	80.55	6	79.60	79.50	-4	519	-0.77%
2018/11/07	2	75.50	3	76.60	75.80	-1	497	-0.20%
2018/11/06	4	76.35	0	0.00	76.10	4	503	0.80%
2018/11/02	0	0.00	1	77.60	75.70	-1	518	-0.19%
2018/11/01	1	76.00	1	77.00	76.90	0	520	0.00%
2018/10/30	1	75.60	0	0.00	75.00	1	566	0.18%
2018/10/26	1	80.00	0	0.00	76.90	1	562	0.18%
2018/10/23	1	82.00	0	0.00	82.40	1	582	0.17%
2018/10/22	0	0.00	1	83.30	83.20	-1	596	-0.17%
2018/10/19	0	0.00	1	81.90	82.10	-1	590	-0.17%
2018/10/18	1	80.80	0	0.00	80.80	1	594	0.17%
2018/10/16	0	0.00	1	81.00	81.80	-1	668	-0.15%
2018/10/15	0	0.00	1	79.80	80.30	-1	687	-0.15%
2018/10/12	3	78.17	0	0.00	80.00	3	785	0.38%
2018/10/11	2	76.85	4	78.00	79.10	-2	826	-0.24%
2018/10/03	0	0.00	1	87.00	86.30	-1	953	-0.10%
2018/10/02	1	85.40	0	0.00	85.40	1	1,034	0.10%
2018/10/01	0	0.00	1	85.90	86.80	-1	1,040	-0.10%
2018/09/26	1	84.90	0	0.00	84.40	1	1,079	0.09%
2018/09/25	0	0.00	4	86.55	86.20	-4	1,099	-0.36%
2018/09/21	0	0.00	2	84.65	85.40	-2	1,164	-0.17%
2018/09/13	5	82.66	3	80.90	84.30	2	1,186	0.17%
2018/09/12	3	84.77	0	0.00	83.40	3	1,166	0.26%
2018/09/10	5	86.32	1	87.80	86.00	4	1,170	0.34%
2018/09/07	1	87.50	0	0.00	87.60	1	1,173	0.09%
2018/09/05	0	0.00	5	90.58	90.00	-5	1,171	-0.43%
2018/09/03	2	87.10	0	0.00	87.10	2	1,170	0.17%
2018/08/27	1	88.10	0	0.00	88.00	1	1,188	0.08%
2018/08/24	1	88.30	0	0.00	87.80	1	1,191	0.08%
2018/08/23	0	0.00	1	91.30	90.00	-1	1,198	-0.08%
2018/08/22	0	0.00	1	92.00	90.90	-1	1,201	-0.08%
2018/08/17	1	88.30	0	0.00	88.00	1	1,231	0.08%
2018/08/10	2	92.85	0	0.00	91.90	2	1,254	0.16%
2018/08/07	0	0.00	1	93.40	93.90	-1	1,237	-0.08%
2018/08/06	0	0.00	4	93.40	94.50	-4	1,230	-0.32%
2018/08/01	1	89.20	0	0.00	88.70	1	1,193	0.08%
2018/07/31	0	0.00	1	89.00	89.50	-1	1,199	-0.08%
2018/07/30	1	88.60	0	0.00	88.00	1	1,199	0.08%
2018/07/25	2	89.30	0	0.00	89.60	2	1,190	0.17%
2018/07/24	0	0.00	1	90.00	90.60	-1	1,189	-0.08%
2018/07/23	3	89.27	0	0.00	88.00	3	1,170	0.26%
2018/07/20	1	93.60	0	0.00	94.50	1	1,134	0.09%
2018/07/19	40	98.11	48	96.46	94.30	-8	1,123	-0.71%
2018/07/18	1	94.80	5	95.18	95.90	-4	1,040	-0.38%
2018/07/17	2	90.80	1	92.10	92.60	1	1,016	0.10%
2018/07/16	2	93.95	37	94.32	92.30	-35	1,005	-3.48%
2018/07/13	4	95.13	2	96.50	94.40	2	981	0.20%
2018/07/12	0	0.00	11	96.21	96.60	-11	961	-1.14%
2018/07/11	2	94.30	0	0.00	95.00	2	934	0.21%
2018/07/10	21	93.36	29	94.30	96.80	-8	907	-0.88%
2018/07/09	1	88.50	0	0.00	90.60	1	835	0.12%
2018/07/06	31	90.82	0	0.00	89.40	31	835	3.71%
2018/07/05	1	89.20	2	91.15	89.20	-1	843	-0.12%
2018/07/04	2	88.65	14	88.75	89.00	-12	856	-1.40%
2018/07/03	3	92.90	2	91.40	91.20	1	849	0.12%
2018/07/02	29	92.62	19	93.24	94.00	10	835	1.20%
2018/06/28	0	0.00	2	89.15	88.20	-2	761	-0.26%
2018/06/27	1	87.90	0	0.00	87.30	1	781	0.13%
2018/06/22	1	87.50	0	0.00	87.60	1	935	0.11%
2018/06/21	0	0.00	2	89.50	90.00	-2	939	-0.21%
2018/06/20	4	87.88	0	0.00	87.90	4	944	0.42%
2018/06/19	1	88.50	1	89.50	88.80	0	945	0.00%
2018/06/15	0	0.00	1	88.40	87.40	-1	944	-0.11%
2018/06/14	0	0.00	1	87.30	87.00	-1	955	-0.10%
2018/06/12	1	86.00	12	86.25	86.00	-11	1,002	-1.10%
2018/06/11	4	86.28	0	0.00	85.90	4	1,002	0.40%
2018/06/05	1	88.10	0	0.00	88.80	1	1,051	0.10%
2018/06/04	1	88.30	0	0.00	88.50	1	1,090	0.09%
2018/05/31	0	0.00	0	87.10	87.50	0	1,174	0.00%
2018/05/29	0	0.00	1	88.40	88.60	-1	1,180	-0.08%
2018/05/28	0	0.00	4	88.58	88.70	-4	1,185	-0.34%
2018/05/25	0	0.00	1	87.40	87.40	-1	1,200	-0.08%
2018/05/24	1	86.00	1	87.00	86.60	0	1,286	0.00%
2018/05/22	0	0.00	2	84.65	84.50	-2	1,392	-0.14%
2018/05/14	0	0.00	1	80.10	81.80	-1	1,653	-0.06%
2018/05/10	0	0.00	1	79.40	79.20	-1	1,658	-0.06%
2018/05/09	1	77.70	0	0.00	77.60	1	1,670	0.06%
2018/05/08	1	77.80	0	0.00	78.60	1	1,687	0.06%
2018/05/03	2	79.50	0	0.00	78.50	2	1,733	0.12%
2018/04/26	0	0.00	57	77.86	77.60	-57	1,840	-3.10%
2018/04/25	0	0.00	54	78.53	77.70	-54	1,884	-2.87%
2018/04/23	1	82.00	0	0.00	80.80	1	1,867	0.05%
2018/04/18	0	0.00	1	84.30	84.10	-1	1,868	-0.05%
2018/04/16	2	84.90	0	0.00	84.50	2	1,870	0.11%
2018/04/11	1	85.00	3	85.20	84.00	-2	1,883	-0.11%
2018/04/09	0	0.00	0.3	86.80	86.60	-0.3	1,885	-0.01%
2018/04/03	3	86.73	1	87.00	86.50	2	1,917	0.10%
2018/04/02	0	0.00	1	88.40	88.10	-1	1,909	-0.05%
2018/03/31	1	89.70	0	0.00	89.50	1	1,899	0.05%
2018/03/30	112	91.90	1	92.00	89.30	111	1,892	5.86%	大買/鉅額交易
2018/03/29	4	92.20	4	92.43	91.00	0	1,865	0.00%
2018/03/28	0	0.00	1	90.00	89.30	-1	1,796	-0.06%
2018/03/27	1	89.90	3	89.03	90.00	-2	1,730	-0.12%
2018/03/22	1	86.50	0	0.00	85.60	1	1,682	0.06%
2018/03/21	2	88.40	0	0.00	87.50	2	1,673	0.12%
2018/03/20	2	87.50	1	88.00	89.40	1	1,666	0.06%
2018/03/19	1	88.60	2	89.10	88.60	-1	1,648	-0.06%
2018/03/16	2	87.80	1	88.00	87.60	1	1,611	0.06%
2018/03/15	1	86.90	0	0.00	86.90	1	1,607	0.06%
2018/03/14	1	87.30	0	0.00	87.30	1	1,610	0.06%
2018/03/13	0	0.00	5	88.38	89.10	-5	1,608	-0.31%
2018/03/12	2	87.40	3	86.80	87.00	-1	1,592	-0.06%
2018/03/08	3	86.00	230	86.56	85.50	-227	1,585	-14.32%	大賣/鉅額交易
2018/03/07	2	89.00	0	0.00	87.40	2	1,547	0.13%
2018/03/06	25	91.74	1	90.80	92.40	24	1,514	1.58%
2018/03/05	1	89.00	1	89.00	89.20	0	1,463	0.00%
2018/03/02	27	89.97	0	0.00	90.30	27	1,451	1.86%
2018/03/01	14	89.59	1	90.50	90.40	13	1,437	0.90%
2018/02/27	2	91.60	3	91.90	90.60	-1	1,427	-0.07%
2018/02/26	50	93.04	2	95.50	90.80	48	1,392	3.45%
2018/02/23	3	90.93	0	0.00	90.80	3	1,293	0.23%
2018/02/22	127	92.39	67	91.79	91.60	60	1,263	4.75%	大買/
2018/02/21	25	88.62	24	92.02	90.60	1	1,180	0.08%
2018/02/12	39	84.16	16	84.98	85.20	23	1,025	2.24%
2018/02/09	1	81.40	0	0.00	82.00	1	970	0.10%
2018/02/08	2	81.80	0	0.00	82.50	2	952	0.21%
2018/02/07	73	82.73	7	82.29	82.00	66	950	6.94%
2018/02/06	6	78.47	77	79.05	79.70	-71	932	-7.62%
2018/02/05	44	81.03	4	81.60	82.90	40	924	4.33%
2018/02/02	3	83.03	4	83.13	83.00	-1	931	-0.11%
2018/02/01	2	84.40	3	84.97	83.70	-1	956	-0.10%
2018/01/31	86	83.29	3	84.20	84.40	83	941	8.82%
2018/01/30	0	0.00	61	84.04	83.20	-61	923	-6.61%
2018/01/29	135	84.26	9	83.58	82.90	126	904	13.93%	大買/鉅額交易
2018/01/26	38	83.90	0	0.00	84.50	38	900	4.22%
2018/01/25	1	82.00	4	82.65	83.50	-3	892	-0.34%
2018/01/24	8	82.85	2	83.50	82.80	6	865	0.69%
2018/01/23	55	82.84	51	82.00	81.70	4	817	0.49%
2018/01/19	17	81.59	12	81.74	81.50	5	767	0.65%
2018/01/18	2	79.60	0	0.00	79.10	2	721	0.28%
2018/01/11	1	78.80	2	79.00	78.90	-1	742	-0.13%
2018/01/10	2	78.60	0	0.00	79.30	2	772	0.26%
2018/01/09	0	0.00	3	79.87	79.00	-3	806	-0.37%
2018/01/08	7	77.70	0	0.00	77.30	7	793	0.88%
2018/01/05	11	80.07	2	79.80	79.60	9	791	1.14%
2018/01/04	6	78.35	5	79.06	79.10	1	785	0.13%
2018/01/03	50	80.24	4	80.20	79.00	46	785	5.86%
2018/01/02	1	79.80	4	77.78	78.70	-3	753	-0.40%