順德 (2351)-凱基-三重券商分點個股進出

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

順德

(2351)

可現股當沖

股價
118.5
漲跌
▲3.0
漲幅
+2.60%
成交量
3,050張
產業
上市半導體類股▲0.48%
585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

順德 (2351)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/21	3	118.00	1	118.00	118.50	2	1,183	0.17%
2024/05/20	4	117.00	0	0.00	115.50	4	1,143	0.35%
2024/05/17	1	120.00	5	120.70	118.50	-4	1,126	-0.36%
2024/05/16	1	117.00	0	0.00	116.50	1	1,057	0.09%
2024/05/15	2	117.50	7	115.29	115.00	-5	1,030	-0.49%
2024/05/10	0	0.00	2	105.00	106.50	-2	924	-0.22%
2024/05/09	4	110.63	0	0.00	107.50	4	909	0.44%
2024/05/08	0	0.00	2.4	113.21	112.00	-2.4	882	-0.27%
2024/05/07	2	111.98	1.1	112.86	109.00	0.9	836	0.11%
2024/05/06	2	113.00	1	112.50	113.00	1	813	0.12%
2024/05/03	1	109.00	0	0.00	107.50	1	750	0.13%
2024/05/02	1	106.50	1	108.00	108.00	0	727	0.00%
2024/04/30	1	105.50	0	0.00	105.50	1	693	0.14%
2024/04/29	3	102.83	0	0.00	103.00	3	657	0.46%
2024/04/26	0	0.00	1.6	100.01	100.00	-1.6	645	-0.25%
2024/04/25	1	97.20	0	0.00	96.10	1	621	0.16%
2024/04/24	0	0.00	1	99.30	99.80	-1	616	-0.16%
2024/04/19	1	98.00	0	0.00	96.10	1	608	0.16%
2024/04/11	0	0.00	2.6	102.00	103.00	-2.6	606	-0.43%
2024/04/10	3	103.00	2	103.00	103.00	1	616	0.16%
2024/04/09	0	104.00	0	0.00	103.50	0	616	0.01%
2024/04/08	2	104.25	2	105.00	105.00	0	610	0.00%
2024/04/02	0	0.00	1	97.80	97.70	-1	553	-0.18%
2024/04/01	0	0.00	1	97.90	97.50	-1	555	-0.18%
2024/03/28	0	0.00	1	96.20	96.00	-1	559	-0.18%
2024/03/27	0	0.00	1	96.00	95.60	-1	562	-0.18%
2024/03/26	1.3	96.84	0	0.00	96.00	1.3	562	0.23%
2024/03/15	1	98.00	0	0.00	97.00	1	795	0.13%
2024/03/13	1.4	98.74	2	99.10	98.70	-0.6	795	-0.08%
2024/03/12	1	101.00	1	101.50	101.50	0	785	0.00%
2024/03/08	0.1	101.49	0	0.00	101.00	0.1	788	0.01%
2024/03/07	0.3	103.50	2	102.00	102.00	-1.7	783	-0.22%
2024/03/06	0	105.00	0	0.00	105.50	0	779	0.00%
2024/03/05	2	105.50	0	0.00	103.00	2	794	0.25%
2024/02/29	0	0.00	1	103.50	103.50	-1	881	-0.11%
2024/02/27	1.1	101.50	1	105.00	102.50	0.1	895	0.01%
2024/02/21	0.1	103.50	0	0.00	105.00	0.1	1,018	0.00%
2024/02/20	1	104.00	0	0.00	103.50	1	1,029	0.10%
2024/02/19	1.1	106.50	0	0.00	106.00	1.1	1,041	0.11%
2024/02/16	0	106.50	2	105.00	104.00	-2	1,064	-0.18%
2024/02/15	2	101.50	0	0.00	101.50	2	1,058	0.19%
2024/02/02	0.3	103.50	0	0.00	102.50	0.3	1,066	0.03%
2024/01/31	0	0.00	1	102.50	102.50	-1	1,084	-0.09%
2024/01/29	0	0.00	1	104.00	105.00	-1	1,082	-0.09%
2024/01/25	2	104.50	0	0.00	104.00	2	1,100	0.18%
2024/01/24	1	105.50	1	106.50	105.00	0	1,103	0.00%
2024/01/23	0	0.00	1	105.50	106.00	-1	1,127	-0.09%
2024/01/19	2	104.00	0	0.00	104.00	2	1,153	0.17%
2024/01/16	0	0.00	2	103.50	103.00	-2	1,164	-0.17%
2024/01/12	0	0.00	1	105.50	105.00	-1	1,178	-0.08%
2024/01/11	0	107.00	0	0.00	106.00	0	1,187	0.00%
2024/01/05	3.1	107.85	0	0.00	108.00	3.1	1,236	0.25%
2023/12/28	1	114.50	0	0.00	114.50	1	1,319	0.08%
2023/12/27	0.1	114.00	0	0.00	113.50	0.1	1,350	0.01%
2023/12/20	1	115.50	0	0.00	115.50	1	1,395	0.07%
2023/12/19	0	0.00	4	116.00	115.00	-4	1,396	-0.29%
2023/12/18	2	120.50	3	119.50	120.00	-1	1,382	-0.07%
2023/12/15	7	121.14	13	122.62	122.00	-6	1,375	-0.44%
2023/12/13	1	116.50	0	0.00	115.00	1	1,235	0.08%
2023/12/12	0	0.00	1	117.51	117.00	-1	1,255	-0.08%
2023/12/11	0	0.00	2	117.00	117.00	-2	1,264	-0.16%
2023/12/08	0	0.00	2	115.00	115.50	-2	1,273	-0.16%
2023/12/04	1	116.00	0	0.00	116.00	1	1,298	0.08%
2023/12/01	2	116.50	0	0.00	117.00	2	1,302	0.15%
2023/11/30	0	0.00	0	119.00	118.00	0	1,305	0.00%
2023/11/29	6	119.17	0	0.00	119.00	6	1,283	0.47%
2023/11/28	1	115.50	0	0.00	115.50	1	1,221	0.08%
2023/11/27	2	115.50	0	0.00	116.00	2	1,204	0.17%
2023/11/24	1	116.00	0	0.00	115.50	1	1,187	0.08%
2023/11/22	3	117.67	0	0.00	117.50	3	1,139	0.26%
2023/11/21	0	0.00	1	117.00	117.50	-1	1,104	-0.09%
2023/11/17	0	0.00	1	109.00	110.50	-1	1,043	-0.10%
2023/11/16	0	0.00	2	110.50	111.00	-2	1,028	-0.19%
2023/11/15	2	110.00	4	109.37	109.00	-2	1,006	-0.20%
2023/11/14	0.1	103.00	0.1	103.00	104.00	0	973	0.00%
2023/11/13	1	103.00	0	0.00	102.50	1	981	0.10%
2023/11/10	1	102.02	0	0.00	103.50	1	982	0.10%
2023/11/09	0	0.00	1	104.00	102.50	-1	990	-0.10%
2023/11/07	0.1	107.50	1.1	107.50	108.00	-1	1,003	-0.10%
2023/11/03	0	0.00	1	108.50	108.00	-1	1,033	-0.10%
2023/11/01	0	102.50	2	101.50	102.50	-2	1,027	-0.19%
2023/10/31	3	103.33	1	103.50	100.50	2	1,049	0.19%
2023/10/27	5	108.40	3	109.33	106.50	2	1,062	0.19%
2023/10/25	1	114.00	0	0.00	115.00	1	1,067	0.09%
2023/10/24	0	0.00	1	112.50	113.50	-1	1,068	-0.09%
2023/10/23	1	113.48	1	112.50	111.50	0	1,089	0.00%
2023/10/20	4	111.25	2	111.50	113.00	2	1,115	0.18%
2023/10/18	5	112.60	2	112.75	113.50	3	1,159	0.26%
2023/10/17	2	113.75	11	114.64	113.00	-9	1,239	-0.73%
2023/10/16	2	111.50	1	111.50	111.00	1	1,299	0.08%
2023/10/12	0.1	111.50	2	109.00	110.50	-1.9	1,310	-0.15%
2023/10/11	3	110.50	9	110.22	110.00	-6	1,322	-0.45%
2023/10/06	0	0.00	1	112.00	110.50	-1	1,331	-0.08%
2023/10/05	4	109.50	2	109.50	111.00	2	1,328	0.15%
2023/10/04	2	110.00	4	110.75	111.50	-2	1,299	-0.15%
2023/10/03	0	0.00	1	109.50	108.50	-1	1,271	-0.08%
2023/10/02	0	0.00	1	108.00	107.50	-1	1,254	-0.08%
2023/09/28	1	106.50	1	106.50	106.50	0	1,304	0.00%
2023/09/27	1	102.00	0	0.00	103.00	1	1,327	0.08%
2023/09/18	1	107.00	2	106.50	107.00	-1	1,474	-0.07%
2023/09/15	0	0.00	1	105.00	104.00	-1	1,484	-0.07%
2023/09/14	1	104.00	0	0.00	106.00	1	1,466	0.07%
2023/09/12	3	104.00	4	104.00	102.50	-1	1,468	-0.07%
2023/09/11	1	100.50	0	0.00	100.00	1	1,469	0.07%
2023/09/08	1	101.00	1	102.00	100.50	0	1,501	0.00%
2023/09/06	0	0.00	5	103.00	103.00	-5	1,602	-0.31%
2023/09/05	5	104.00	2	103.50	103.50	3	1,623	0.18%
2023/09/01	1	100.50	0	0.00	100.00	1	1,625	0.06%
2023/08/31	0.1	101.50	1	100.50	100.50	-0.9	1,632	-0.06%
2023/08/30	0	0.00	4	100.63	101.50	-4	1,637	-0.24%
2023/08/28	2	100.50	0	0.00	99.20	2	1,657	0.12%
2023/08/25	0	0.00	1	98.50	98.70	-1	1,695	-0.06%
2023/08/24	1	99.70	0	0.00	99.00	1	1,707	0.06%
2023/08/23	2	100.50	0	0.00	101.00	2	1,711	0.12%
2023/08/18	2	99.50	0	0.00	98.60	2	1,770	0.11%
2023/08/17	0	0.00	5	101.70	101.00	-5	1,779	-0.28%
2023/08/16	0	0.00	2.1	96.91	97.30	-2.1	1,781	-0.12%
2023/08/15	0	0.00	0	98.00	97.50	0	1,790	0.00%
2023/08/14	0	0.00	1	95.51	96.00	-1	1,794	-0.06%
2023/08/11	1	98.70	0	99.00	97.90	1	1,788	0.05%
2023/08/10	0	0.00	0	99.90	98.80	0	1,775	0.00%
2023/08/09	6	100.13	0	0.00	101.50	6	1,764	0.34%
2023/08/04	1	102.00	1	102.50	102.50	0	1,761	0.00%
2023/07/31	0	0.00	1	106.50	106.50	-1	1,733	-0.06%
2023/07/28	0	0.00	0	105.50	105.50	0	1,727	0.00%
2023/07/27	0	0.00	6	105.92	105.50	-6	1,739	-0.34%
2023/07/26	1	105.50	1	107.00	104.00	0	1,747	0.00%
2023/07/25	4	105.88	0	105.50	105.00	4	1,762	0.23%
2023/07/24	5	105.00	0	0.00	104.00	5	1,782	0.28%
2023/07/21	5	104.30	0	104.50	105.00	5	1,868	0.27%
2023/07/20	2.1	107.29	1	106.50	107.00	1.1	1,862	0.06%
2023/07/19	13.1	111.58	0	0.00	111.50	13.1	1,833	0.71%
2023/07/18	1	125.50	0	0.00	123.50	1	1,846	0.05%
2023/07/13	0.1	132.50	11	129.68	129.50	-10.9	1,899	-0.58%
2023/07/07	1	128.00	1	130.00	129.50	0	1,897	0.00%
2023/07/06	1	129.50	10	131.00	129.50	-9	1,910	-0.47%
2023/07/05	1	137.50	1	137.00	137.50	0	1,885	0.00%
2023/07/04	20	135.00	2	136.25	135.00	18	1,892	0.95%
2023/07/03	0	0.00	3	131.83	132.50	-3	1,850	-0.16%
2023/06/30	2	130.25	4	130.63	130.00	-2	1,831	-0.11%
2023/06/29	2	127.50	0	0.00	127.50	2	1,775	0.11%
2023/06/27	0	0.00	1	123.50	123.50	-1	1,812	-0.06%
2023/06/26	1	127.00	0.1	127.50	125.00	0.9	1,848	0.05%
2023/06/19	1	127.00	0	0.00	125.50	1	2,158	0.05%
2023/06/16	1	124.50	0	0.00	124.00	1	2,154	0.05%
2023/06/14	1	126.00	0	0.00	125.50	1	2,138	0.05%
2023/06/13	1	126.50	0	127.50	127.00	1	2,122	0.05%
2023/06/12	0	0.00	3	128.96	127.50	-3	2,082	-0.15%
2023/06/09	0.1	125.00	0	0.00	124.00	0.1	2,042	0.00%
2023/06/07	0	121.50	0	0.00	122.00	0	2,046	0.00%
2023/06/06	0	120.50	0	0.00	120.00	0	2,089	0.00%
2023/06/02	0.1	122.50	0	0.00	121.00	0.1	2,226	0.00%
2023/05/31	0	0.00	5.5	127.55	123.50	-5.5	2,267	-0.24%
2023/05/30	4	123.50	2	124.50	124.50	2	2,239	0.09%
2023/05/29	0	122.50	0.1	122.50	123.00	-0.1	2,246	0.00%
2023/05/24	0.1	121.50	4	121.00	122.00	-3.9	2,304	-0.17%
2023/05/19	1.1	115.61	0	0.00	115.50	1.1	2,316	0.05%
2023/05/17	2	119.25	0	0.00	119.50	2	2,432	0.08%
2023/05/16	0.2	119.00	0	118.00	118.00	0.1	2,645	0.00%
2023/05/11	2.5	116.69	1	116.00	115.00	1.5	2,681	0.06%
2023/05/10	0.1	118.50	0	0.00	118.00	0.1	2,744	0.00%
2023/05/09	0	0.00	1	120.00	119.00	-1	2,774	-0.04%
2023/05/08	0.1	121.00	0	0.00	120.50	0.1	2,790	0.00%
2023/05/03	0	0.00	0	121.00	122.50	0	3,156	0.00%
2023/05/02	0	0.00	0	122.67	121.00	0	3,233	0.00%
2023/04/28	0	0.00	0	119.60	120.50	0	3,274	0.00%
2023/04/27	1	115.00	0	0.00	117.00	1	3,243	0.03%
2023/04/26	7.1	115.18	1	116.50	115.50	6.1	3,199	0.19%
2023/04/25	0	0.00	2	125.25	124.00	-2	3,098	-0.06%
2023/04/24	3	126.67	4	127.63	126.00	-1	3,066	-0.03%
2023/04/21	3	124.83	0	0.00	122.50	3	3,018	0.10%
2023/04/20	2	135.00	1	134.50	135.50	1	2,965	0.03%
2023/04/18	2	132.00	3	128.33	128.00	-1	2,891	-0.03%
2023/04/12	0	0.00	1	132.50	132.50	-1	2,844	-0.04%
2023/04/11	1	133.50	0	0.00	132.50	1	2,844	0.04%
2023/04/07	1	134.00	0	0.00	133.00	1	2,782	0.04%
2023/03/31	0	0.00	3	129.00	132.00	-3	2,730	-0.11%
2023/03/27	0	0.00	2	133.75	133.00	-2	2,675	-0.07%
2023/03/24	0	0.00	3	141.67	133.50	-3	2,640	-0.11%
2023/03/23	0	0.00	4	127.88	129.50	-4	2,367	-0.17%
2023/03/22	0	0.00	8	124.69	126.00	-8	2,310	-0.35%
2023/03/21	1	123.50	0	0.00	123.50	1	2,297	0.04%
2023/03/20	7	124.50	0	0.00	125.00	7	2,298	0.30%
2023/03/17	1	122.50	0	0.00	121.00	1	2,294	0.04%
2023/03/15	0.1	123.50	0	0.00	123.50	0.1	2,288	0.00%
2023/03/10	1	123.00	0	0.00	122.50	1	2,330	0.04%
2023/03/09	0	0.00	12	124.50	125.00	-12	2,409	-0.50%
2023/03/08	6	127.92	5	129.00	127.50	1	2,383	0.04%
2023/03/07	9	124.33	1	125.00	124.50	8	2,316	0.35%
2023/03/06	1	122.00	3	122.50	121.50	-2	2,360	-0.08%
2023/03/03	6.1	120.50	0	0.00	120.00	6.1	2,368	0.26%
2023/03/01	1	123.00	2	125.00	124.50	-1	2,388	-0.04%
2023/02/24	2	127.00	0	0.00	124.00	2	2,376	0.08%
2023/02/23	1.1	122.64	2	123.25	123.00	-0.9	2,311	-0.04%
2023/02/22	1	122.00	1	122.50	122.00	0	2,313	0.00%
2023/02/21	0	0.00	1	125.00	125.00	-1	2,314	-0.04%
2023/02/20	0	0.00	1	125.00	125.00	-1	2,323	-0.04%
2023/02/17	0	0.00	1	123.50	125.00	-1	2,326	-0.04%
2023/02/16	2	123.75	0	0.00	125.50	2	2,331	0.09%
2023/02/15	7	124.93	6	121.33	121.00	1	2,378	0.04%
2023/02/14	16	127.09	24	127.50	124.00	-8	2,354	-0.34%
2023/02/13	0	0.00	7	122.00	122.00	-7	2,192	-0.32%
2023/02/10	5	121.00	0	0.00	120.50	5	2,207	0.23%
2023/02/09	0.1	122.50	0	0.00	123.00	0.1	2,238	0.00%
2023/02/08	11	123.32	10	123.35	123.50	1	2,267	0.04%
2023/02/07	12	120.50	12	121.21	120.50	0	2,212	0.00%
2023/02/06	2	118.75	2	120.25	119.50	0	2,213	0.00%
2023/02/03	2	121.00	1	121.00	120.00	1	2,250	0.04%
2023/02/02	15	122.70	4	123.13	124.00	11	2,239	0.49%
2023/02/01	11	118.23	7	118.57	122.50	4	2,149	0.19%
2023/01/31	3	108.17	8	109.75	113.50	-5	1,918	-0.26%
2023/01/30	0	0.00	8	101.81	103.50	-8	1,842	-0.43%
2023/01/13	1	98.00	2	98.55	97.70	-1	1,848	-0.05%
2023/01/12	1	98.80	0	0.00	98.10	1	1,867	0.05%
2023/01/11	4	102.88	0	0.00	100.00	4	1,857	0.22%
2023/01/10	2.2	102.68	1	100.00	103.00	1.2	1,850	0.06%
2023/01/05	1	98.20	1	98.90	97.50	0	1,834	0.00%
2023/01/03	0	0.00	2	97.40	97.50	-2	1,864	-0.11%
2022/12/30	2	96.90	1	98.80	96.40	1	1,876	0.05%
2022/12/29	1	96.10	0	0.00	97.40	1	1,890	0.05%
2022/12/27	0	0.00	1	100.00	100.00	-1	1,980	-0.05%
2022/12/21	2	96.95	0	0.00	96.70	2	2,095	0.10%
2022/12/15	16	105.50	15	103.00	104.00	1	2,167	0.05%
2022/12/09	0	0.00	1	104.00	104.00	-1	2,192	-0.05%
2022/12/07	1.1	105.87	0	0.00	105.00	1.1	2,191	0.05%
2022/12/06	1	108.00	0	0.00	106.00	1	2,192	0.05%
2022/12/05	2	109.75	1	110.50	110.00	1	2,182	0.05%
2022/12/02	1	110.00	2.1	110.98	108.50	-1.1	2,174	-0.05%
2022/12/01	16	108.22	8.1	108.83	110.50	7.9	2,135	0.37%
2022/11/30	0.1	103.50	1	104.00	104.00	-0.9	2,049	-0.04%
2022/11/29	4.1	104.27	2	105.25	103.50	2.1	2,043	0.10%
2022/11/28	2	104.75	10	103.20	106.50	-8	2,017	-0.40%
2022/11/25	0	0.00	6	100.05	100.50	-6	1,950	-0.31%
2022/11/24	0	0.00	5	97.24	98.20	-5	1,930	-0.26%
2022/11/23	16	97.64	1	99.50	96.00	15	1,917	0.78%
2022/11/22	3	98.80	1	98.90	98.80	2	1,906	0.10%
2022/11/21	0	0.00	1	100.50	100.00	-1	1,975	-0.05%
2022/11/18	4.1	101.24	1	101.50	100.00	3.1	1,998	0.16%
2022/11/17	0	0.00	1.1	104.00	104.00	-1.1	2,006	-0.05%
2022/11/16	0	0.00	4	102.63	102.50	-4	2,008	-0.20%
2022/11/15	1	101.50	4	100.35	101.00	-3	2,021	-0.15%
2022/11/14	1	98.50	9	98.38	99.50	-8	2,070	-0.39%
2022/11/11	22	97.06	18	96.71	98.80	4	2,165	0.18%
2022/11/10	14	93.53	16	93.42	94.00	-2	2,117	-0.09%
2022/11/09	2.1	96.22	4	95.93	96.90	-1.9	2,052	-0.09%
2022/11/08	18	99.83	6	98.53	96.90	12	2,023	0.59%
2022/11/07	1	96.30	8	96.94	98.70	-7	2,037	-0.34%
2022/11/04	10	94.47	12	94.66	95.30	-2	2,022	-0.10%
2022/11/03	1	98.60	0	0.00	97.90	1	1,984	0.05%
2022/11/02	1	95.80	3	96.90	98.80	-2	1,998	-0.10%
2022/11/01	5	94.46	4	93.30	95.30	1	1,977	0.05%
2022/10/31	3.1	89.66	1	90.20	89.30	2.1	1,962	0.11%
2022/10/21	1	99.10	1	95.00	94.60	0	1,982	0.00%
2022/10/20	1	99.50	0	0.00	100.00	1	1,975	0.05%
2022/10/19	2	104.25	2	102.50	102.00	0	1,967	0.00%
2022/10/17	1	102.50	0	0.00	104.00	1	2,062	0.05%
2022/10/14	1	108.00	0	0.00	107.00	1	2,094	0.05%
2022/10/13	1	104.50	2	106.25	102.50	-1	2,145	-0.05%
2022/10/12	2	108.75	0	0.00	108.50	2	2,183	0.09%
2022/10/11	0.1	113.00	0	0.00	111.50	0.1	2,294	0.00%
2022/10/07	3	116.00	2	114.50	114.00	1	2,388	0.04%
2022/10/06	1	117.00	2	117.00	117.00	-1	2,449	-0.04%
2022/10/05	11	117.95	12	115.79	115.50	-1	2,454	-0.04%
2022/10/04	4	116.38	3	117.33	116.50	1	2,448	0.04%
2022/10/03	1	113.50	4	111.50	113.50	-3	2,449	-0.12%
2022/09/28	1	103.50	1	105.00	100.50	0	2,819	0.00%
2022/09/22	2	104.50	0	0.00	104.50	2	3,054	0.07%
2022/09/21	3	107.50	3	110.17	107.50	0	3,017	0.00%
2022/09/15	1	121.00	1	122.00	117.50	0	3,049	0.00%
2022/09/14	0	0.00	3	120.17	121.00	-3	3,056	-0.10%
2022/09/13	3	121.33	1	121.00	121.00	2	3,062	0.07%
2022/09/12	0	0.00	1	119.50	119.50	-1	3,074	-0.03%
2022/09/08	0	0.00	2	117.75	118.00	-2	3,084	-0.06%
2022/09/07	1.1	113.13	0	0.00	114.00	1.1	3,088	0.04%
2022/09/06	2	113.75	0	0.00	113.00	2	3,091	0.06%
2022/09/05	1	116.50	0	0.00	115.50	1	3,097	0.03%
2022/09/02	0	0.00	1	120.00	120.50	-1	3,094	-0.03%
2022/08/31	0	0.00	1	118.00	119.00	-1	3,093	-0.03%
2022/08/30	0	117.50	0	0.00	117.00	0	3,110	0.00%
2022/08/29	3	116.50	17	115.65	116.00	-14	3,106	-0.45%
2022/08/26	18	121.83	0	0.00	120.50	18	3,082	0.58%
2022/08/18	5	121.00	7	123.00	121.50	-2	2,998	-0.07%
2022/08/17	2	127.00	1	125.00	125.00	1	2,899	0.03%
2022/08/16	1	122.00	1	124.00	123.50	0	2,875	0.00%
2022/08/15	2	121.75	1	124.50	122.00	1	2,912	0.03%
2022/08/12	0	0.00	1	118.00	120.50	-1	2,907	-0.03%
2022/08/11	1	117.00	0	0.00	115.50	1	2,888	0.03%
2022/08/09	0.2	111.50	0	0.00	111.50	0.2	2,931	0.01%
2022/08/08	0	0.00	1	113.50	114.00	-1	2,924	-0.03%
2022/07/29	2	118.75	4	119.88	120.50	-2	2,842	-0.07%
2022/07/22	5	115.20	5	113.50	113.50	0	2,806	0.00%
2022/07/20	0	0.00	1	110.00	111.00	-1	2,740	-0.04%
2022/07/19	1	110.00	6	110.25	108.00	-5	2,692	-0.19%
2022/07/18	0.1	110.00	0	0.00	110.00	0.1	2,686	0.00%
2022/07/15	8	103.88	6	105.75	107.00	2	2,607	0.08%
2022/07/13	0.2	94.00	0	0.00	93.50	0.2	2,510	0.01%
2022/07/12	3	92.90	0	0.00	92.10	3	2,503	0.12%
2022/07/11	6	95.38	6	96.50	94.60	0	2,497	0.00%
2022/07/08	8	96.99	7	96.63	97.10	1	2,461	0.04%
2022/07/07	6	90.15	7	91.27	93.20	-1	2,371	-0.04%
2022/07/06	6	94.25	6	97.92	91.20	0	2,261	0.00%
2022/07/05	3	103.50	4	98.73	100.00	-1	2,133	-0.05%
2022/07/04	2	110.75	2	106.50	106.00	0	2,067	0.00%
2022/07/01	3	122.33	0	0.00	117.50	3	2,126	0.14%
2022/06/30	1	129.50	0	0.00	130.50	1	2,107	0.05%
2022/06/28	2	138.25	1	139.00	138.00	1	2,336	0.04%
2022/06/27	0	0.00	1	139.50	139.00	-1	2,707	-0.04%
2022/06/20	1	132.50	1	132.50	130.50	0	2,835	0.00%
2022/06/17	0	0.00	0.1	135.50	139.00	-0.1	2,829	0.00%
2022/06/15	1	145.50	1	143.50	142.50	0	2,883	0.00%
2022/06/13	1	147.50	0	0.00	146.00	1	2,889	0.03%
2022/06/10	1	150.00	1	151.00	151.00	0	2,910	0.00%
2022/06/09	1	149.50	3	150.17	150.50	-2	2,925	-0.07%
2022/06/08	3.1	148.90	8	148.75	149.50	-4.9	2,919	-0.17%
2022/06/07	3	143.00	3	144.50	145.50	0	2,932	0.00%
2022/06/02	3	146.00	0	0.00	144.00	3	3,028	0.10%
2022/06/01	4	149.38	1	153.50	147.50	3	3,031	0.10%
2022/05/31	1	149.50	2	150.50	152.00	-1	3,042	-0.03%
2022/05/30	1	146.00	1	148.00	151.00	0	3,194	0.00%
2022/05/27	1	145.00	3	145.83	143.50	-2	3,161	-0.06%
2022/05/26	1	141.00	1	142.00	142.50	0	3,184	0.00%
2022/05/19	7	139.93	7	143.00	143.00	0	3,147	0.00%
2022/05/18	2	142.50	6	143.42	143.00	-4	3,132	-0.13%
2022/05/13	0	0.00	1	131.00	131.00	-1	3,114	-0.03%
2022/05/12	1	128.50	0	0.00	128.00	1	3,147	0.03%
2022/05/11	0.2	133.00	0	0.00	131.50	0.2	3,179	0.00%
2022/05/10	1	130.50	0	0.00	134.00	1	3,195	0.03%
2022/05/05	0	0.00	2	141.75	141.50	-2	3,248	-0.06%
2022/05/04	0	0.00	1	137.00	136.50	-1	3,252	-0.03%
2022/05/03	0	0.00	1	134.00	135.50	-1	3,277	-0.03%
2022/04/29	1	133.00	0	0.00	132.00	1	3,289	0.03%
2022/04/28	2	129.25	2.1	130.19	134.00	-0.1	3,287	0.00%
2022/04/27	7	126.57	0	0.00	130.50	7	3,270	0.21%
2022/04/26	2.2	131.29	0	0.00	131.00	2.2	3,294	0.07%
2022/04/25	0	0.00	0.1	136.50	135.50	-0.1	3,319	0.00%
2022/04/22	2	143.00	1.1	144.86	141.50	1	3,318	0.03%
2022/04/21	1	145.50	10	144.50	145.50	-9	3,291	-0.27%
2022/04/20	1	139.50	4	141.13	140.50	-3	3,302	-0.09%
2022/04/19	2.1	135.05	8	135.06	135.50	-5.9	3,307	-0.18%
2022/04/18	8	128.38	7	130.29	130.00	1	3,314	0.03%
2022/04/15	6	131.00	0	0.00	129.00	6	3,332	0.18%
2022/04/14	3	133.50	3	135.50	135.00	0	3,365	0.00%
2022/04/13	2.2	132.84	3	136.00	137.00	-0.8	3,372	-0.02%
2022/04/12	4	135.00	2	133.25	133.50	2	3,377	0.06%
2022/04/11	7	139.00	6	140.08	136.50	1	3,485	0.03%
2022/04/08	6	145.00	0	0.00	142.00	6	3,581	0.17%
2022/04/07	2	153.75	0	0.00	149.00	2	3,766	0.05%
2022/04/01	5	158.50	4.1	158.90	159.00	0.9	3,614	0.03%
2022/03/31	5	161.00	4	161.38	164.00	1	3,516	0.03%
2022/03/30	6	160.33	8	160.88	162.50	-2	3,381	-0.06%
2022/03/29	3	146.50	5	147.20	148.00	-2	3,020	-0.07%
2022/03/24	0	0.00	4	141.13	142.00	-4	2,887	-0.14%
2022/03/23	1.1	144.50	1	144.00	141.50	0.1	2,908	0.00%
2022/03/22	1.1	143.93	0	0.00	142.00	1.1	2,880	0.04%
2022/03/21	0	0.00	3	142.50	142.50	-3	2,863	-0.10%
2022/03/18	0	0.00	3	137.00	137.50	-3	2,803	-0.11%
2022/03/17	0.1	133.50	9	133.00	134.00	-8.9	2,813	-0.32%
2022/03/16	4	128.63	3	131.00	127.50	1	2,812	0.04%
2022/03/15	6	130.00	0	0.00	128.50	6	2,829	0.21%
2022/03/14	6.1	136.55	0	0.00	134.50	6.1	2,841	0.22%
2022/03/11	3	140.00	0	0.00	139.50	3	2,936	0.10%
2022/03/10	0	0.00	3	142.67	142.50	-3	2,953	-0.10%
2022/03/08	2	135.00	7	137.00	133.50	-5	2,981	-0.17%
2022/03/04	1	140.00	1	143.50	139.00	0	2,947	0.00%
2022/03/03	3	142.83	2	143.50	141.50	1	2,945	0.03%
2022/03/02	4	131.50	1	136.00	137.00	3	2,795	0.11%
2022/03/01	0.1	132.50	0	0.00	138.00	0.1	2,791	0.00%
2022/02/21	1	145.50	0	0.00	146.50	1	3,033	0.03%
2022/02/18	0	0.00	2	141.50	143.50	-2	3,072	-0.07%
2022/02/16	2	143.75	3	144.00	142.00	-1	3,439	-0.03%
2022/02/15	1	144.00	4	144.75	143.50	-3	3,473	-0.09%
2022/02/11	2	153.25	0	0.00	152.00	2	3,575	0.06%
2022/02/10	2	159.75	0	0.00	157.00	2	3,630	0.06%
2022/02/09	1	159.00	1	160.00	159.00	0	3,691	0.00%
2022/02/08	1	156.00	1	159.00	156.50	0	3,785	0.00%
2022/01/25	0	0.00	1	150.50	147.00	-1	4,416	-0.02%
2022/01/24	1	149.50	1	150.50	150.50	0	4,453	0.00%
2022/01/20	0	0.00	0.1	147.00	149.00	-0.1	4,803	0.00%
2022/01/18	2	149.00	0	0.00	148.00	2	4,846	0.04%
2022/01/17	0.1	145.00	0	0.00	146.50	0.1	4,902	0.00%
2022/01/14	0.2	144.00	0	0.00	144.00	0.2	5,045	0.00%
2022/01/12	1	148.50	3	149.83	148.50	-2	5,358	-0.04%
2022/01/11	2	150.25	0	0.00	144.50	2	5,399	0.04%
2022/01/10	4	150.75	4	150.75	151.50	0	5,417	0.00%
2022/01/07	1	158.50	2.3	151.26	151.00	-1.3	5,465	-0.02%
2022/01/06	1	160.50	0	0.00	160.00	1	5,503	0.02%
2022/01/05	1	168.00	0	0.00	164.00	1	5,524	0.02%
2022/01/04	2	174.25	0	0.00	170.50	2	5,517	0.04%
2022/01/03	4	171.50	4	174.25	171.00	0	5,518	0.00%
2021/12/30	5	173.00	8	174.13	175.50	-3	5,542	-0.05%
2021/12/29	0.3	163.00	0	0.00	163.00	0.3	5,447	0.01%
2021/12/27	0	0.00	3	161.50	160.00	-3	5,616	-0.05%
2021/12/23	1	159.00	0	0.00	160.00	1	5,706	0.02%
2021/12/22	2	160.75	3	160.00	159.50	-1	5,713	-0.02%
2021/12/17	1	162.00	0	0.00	156.50	1	5,707	0.02%
2021/12/14	1	158.50	0	0.00	157.50	1	5,747	0.02%
2021/12/09	1	162.50	6	160.08	160.00	-5	5,726	-0.09%
2021/12/08	5.1	166.01	1	167.00	166.00	4.1	5,707	0.07%
2021/12/07	7	168.57	123	166.17	163.50	-116	5,683	-2.04%	大賣/鉅額交易
2021/12/03	1	163.50	1	163.00	164.00	0	5,620	0.00%
2021/12/02	0	0.00	1	159.00	155.00	-1	5,720	-0.02%
2021/12/01	1	157.50	1	157.50	160.50	0	5,784	0.00%
2021/11/25	1	162.50	0	0.00	159.00	1	5,816	0.02%
2021/11/24	0	0.00	1	163.00	160.50	-1	5,874	-0.02%
2021/11/23	2	166.75	2.2	166.25	165.50	-0.2	5,849	0.00%
2021/11/22	3	169.00	0	0.00	168.50	3	5,885	0.05%
2021/11/19	0	0.00	11	173.45	175.50	-11	5,905	-0.19%
2021/11/18	12	170.63	6.1	173.51	168.50	5.9	5,937	0.10%
2021/11/17	6.2	174.78	2	177.00	173.50	4.2	5,993	0.07%
2021/11/16	8.1	179.17	15.3	179.07	178.00	-7.2	6,090	-0.12%
2021/11/15	12.2	171.50	12	173.46	176.00	0.2	6,001	0.00%
2021/11/12	3	161.83	6.3	157.99	160.00	-3.3	5,917	-0.06%
2021/11/11	8.1	156.07	2	155.00	155.50	6.1	5,851	0.10%
2021/11/10	3.4	154.71	6	158.25	160.00	-2.6	5,860	-0.04%
2021/11/09	7	158.85	18.1	157.84	157.00	-11.1	5,836	-0.19%
2021/11/08	5.1	160.08	8	158.31	158.00	-2.9	5,814	-0.05%
2021/11/05	25	161.74	6	160.58	162.50	19	5,772	0.33%
2021/11/04	4.1	173.15	4	175.38	164.00	0.1	5,706	0.00%
2021/11/03	12	173.88	23	167.48	168.00	-11	5,643	-0.19%
2021/11/02	48	186.31	43	182.30	176.00	5	5,498	0.09%
2021/11/01	5	178.30	16	177.66	182.50	-11	5,236	-0.21%
2021/10/29	14	158.57	22	161.43	166.00	-8	5,187	-0.15%
2021/10/28	26	152.94	10	150.45	151.00	16	4,974	0.32%
2021/10/27	0	0.00	11	146.09	145.50	-11	4,911	-0.22%
2021/10/26	12	143.79	7	146.14	142.00	5	4,927	0.10%
2021/10/25	14	142.04	13	144.85	145.00	1	4,910	0.02%
2021/10/22	32.2	146.46	17	147.38	145.00	15.2	4,878	0.31%
2021/10/21	9	152.17	4	153.75	153.00	5	4,795	0.10%
2021/10/20	2	143.75	19	155.08	155.00	-17	4,730	-0.36%
2021/10/19	0	0.00	1	145.00	142.50	-1	4,641	-0.02%
2021/10/18	2	142.00	2	143.00	138.00	0	4,732	0.00%
2021/10/15	4	143.38	3	141.33	140.50	1	4,729	0.02%
2021/10/14	0	0.00	1	149.50	144.00	-1	4,684	-0.02%
2021/10/13	2	141.50	2	143.00	144.00	0	4,640	0.00%
2021/10/12	15	146.30	15	143.77	144.00	0	4,665	0.00%
2021/10/08	7	145.29	11	145.18	147.00	-4	4,690	-0.09%
2021/10/07	11	142.45	11	141.77	141.50	0	4,626	0.00%
2021/10/06	10	139.05	18	139.92	136.50	-8	4,565	-0.18%
2021/10/05	7	125.50	13	128.00	136.00	-6	4,512	-0.13%
2021/10/04	6	126.58	1	131.00	124.50	5	4,584	0.11%
2021/10/01	3	124.00	3	126.00	127.00	0	4,628	0.00%
2021/09/30	1	127.50	7	125.07	126.50	-6	4,739	-0.13%
2021/09/29	4	118.75	0	0.00	118.00	4	4,817	0.08%
2021/09/28	9	123.78	7	125.21	123.00	2	5,043	0.04%
2021/09/27	122	125.07	2	125.00	124.50	120	5,235	2.29%	大買/鉅額交易
2021/09/23	0	0.00	1	129.00	128.00	-1	5,444	-0.02%
2021/09/22	0	0.00	2	124.00	128.50	-2	5,532	-0.04%
2021/09/15	2	128.00	0	0.00	129.50	2	6,117	0.03%
2021/09/13	11	133.18	10	130.50	129.00	1	6,600	0.02%
2021/09/10	7	132.57	6	132.00	133.00	1	6,798	0.01%
2021/09/09	8	131.69	5.1	132.22	132.50	2.9	7,034	0.04%
2021/09/08	3.1	132.27	29	132.38	131.50	-25.9	7,268	-0.36%
2021/09/07	57	143.16	29	138.97	136.00	28	7,344	0.38%
2021/09/06	18	143.42	19.1	144.63	140.00	-1.1	7,271	-0.02%
2021/09/03	6	139.33	6	138.33	137.00	0	7,263	0.00%
2021/09/02	4	138.00	1	138.50	138.00	3	7,297	0.04%
2021/09/01	3	144.00	3	146.00	142.00	0	7,429	0.00%
2021/08/31	1	143.00	1.1	146.00	146.00	-0.1	7,882	0.00%
2021/08/30	11	140.95	13	143.62	145.00	-2	8,275	-0.02%
2021/08/27	7.1	144.11	4	142.38	140.50	3.1	8,344	0.04%
2021/08/26	11.1	147.72	11	149.36	144.00	0.1	8,363	0.00%
2021/08/25	7	150.07	6	149.25	148.00	1	8,369	0.01%
2021/08/24	4	149.88	3	149.17	152.50	1	8,376	0.01%
2021/08/23	5	143.90	6	145.92	148.50	-1	8,449	-0.01%
2021/08/20	7	138.93	6.1	140.11	139.00	0.9	8,600	0.01%
2021/08/19	0	0.00	7.4	139.85	137.00	-7.4	8,552	-0.09%
2021/08/17	4	132.25	5	128.30	126.00	-1	8,557	-0.01%
2021/08/16	9	133.22	8.2	132.85	131.50	0.8	8,638	0.01%
2021/08/13	3	140.50	0	0.00	138.00	3	8,610	0.03%
2021/08/12	3	143.50	5	143.00	142.50	-2	8,570	-0.02%
2021/08/11	6.1	139.27	5	136.80	135.00	1.1	8,530	0.01%
2021/08/10	7.3	144.08	5	143.60	142.00	2.3	8,520	0.03%
2021/08/09	15.1	153.33	14	153.07	143.50	1.1	8,515	0.01%
2021/08/06	5	150.60	5	152.30	149.00	0	8,443	0.00%
2021/08/05	3	150.33	7	151.57	151.50	-4	8,442	-0.05%
2021/08/04	3	151.33	2	152.00	147.00	1	8,476	0.01%
2021/08/03	9	151.94	10	153.20	151.50	-1	8,520	-0.01%
2021/08/02	6	148.00	10	149.90	151.50	-4	8,521	-0.05%
2021/07/30	5	147.10	6	148.42	143.50	-1	8,526	-0.01%
2021/07/29	10	138.85	10	139.80	143.00	0	8,495	0.00%
2021/07/28	7.1	137.08	2	140.00	134.50	5.1	8,510	0.06%
2021/07/27	3	151.83	6	148.25	147.50	-3	8,518	-0.04%
2021/07/26	8	149.88	9	151.61	150.00	-1	8,508	-0.01%
2021/07/23	25	148.94	5	147.90	149.50	20	8,487	0.24%
2021/07/22	20	150.58	25.7	155.53	159.00	-5.7	8,359	-0.07%
2021/07/21	1.1	143.18	1	142.50	145.50	0.1	8,271	0.00%
2021/07/20	3.1	141.06	11.1	141.60	140.00	-8	8,312	-0.10%
2021/07/19	18.3	145.51	14	141.14	141.50	4.3	8,416	0.05%
2021/07/16	0	0.00	4	145.88	146.50	-4	8,623	-0.05%
2021/07/15	14	138.46	2	138.50	139.50	12	8,627	0.14%
2021/07/14	1	139.00	2	143.25	143.00	-1	8,678	-0.01%
2021/07/13	10.1	148.68	10	145.31	142.50	0.1	8,847	0.00%
2021/07/12	14	154.11	11.3	154.93	152.00	2.7	8,936	0.03%
2021/07/09	7	149.43	10.3	151.16	149.50	-3.3	8,853	-0.04%
2021/07/08	8.1	147.72	6.1	149.56	145.00	2.1	8,702	0.02%
2021/07/07	8.1	145.91	12.1	148.49	143.50	-4	8,617	-0.05%
2021/07/06	20.4	140.86	18	141.81	142.00	2.4	8,494	0.03%
2021/07/05	17.1	138.58	21.2	137.92	145.00	-4.2	8,401	-0.05%
2021/07/02	8	129.56	5.6	129.38	132.00	2.4	8,192	0.03%
2021/07/01	3.1	123.92	6	120.83	121.00	-2.9	8,025	-0.04%
2021/06/30	3.1	130.63	1	124.50	125.50	2.1	7,926	0.03%
2021/06/29	3	128.67	3	128.33	127.00	0	7,836	0.00%
2021/06/28	9.5	128.34	7	128.64	130.00	2.5	7,752	0.03%
2021/06/25	6.1	135.13	14	134.64	132.00	-7.9	7,705	-0.10%
2021/06/24	11	131.86	21	135.74	134.50	-10	7,410	-0.13%
2021/06/23	10	123.20	14	126.43	127.00	-4	7,201	-0.06%
2021/06/22	22.2	116.10	20	116.75	119.00	2.2	6,966	0.03%
2021/06/21	14	113.21	25	113.46	110.50	-11	6,766	-0.16%
2021/06/18	16	110.16	31	111.27	111.00	-15	6,583	-0.23%
2021/06/17	12	102.63	21	105.76	110.00	-9	6,356	-0.14%
2021/06/16	23	100.94	7	100.06	100.00	16	6,132	0.26%
2021/06/15	1	97.30	4	96.23	97.50	-3	6,079	-0.05%
2021/06/11	0	0.00	3	94.57	95.00	-3	6,031	-0.05%
2021/06/10	13	92.55	6	92.43	92.10	7	5,992	0.12%
2021/06/09	12	94.03	6	96.15	92.00	6	5,944	0.10%
2021/06/08	24	100.97	10	98.31	96.10	14	5,814	0.24%
2021/06/07	13	103.62	22	105.05	106.50	-9	5,407	-0.17%
2021/06/04	13	97.25	17	97.25	97.20	-4	5,012	-0.08%
2021/06/03	3	94.67	1	96.80	93.80	2	4,912	0.04%
2021/06/02	1	95.00	1	97.60	96.00	0	4,881	0.00%
2021/06/01	2	96.30	4	97.23	98.00	-2	4,836	-0.04%
2021/05/31	8	95.81	3	96.60	97.10	5	4,736	0.11%
2021/05/28	3	95.27	27.3	96.40	94.20	-24.3	4,545	-0.53%
2021/05/27	2	89.05	4	90.98	92.30	-2	4,312	-0.05%
2021/05/26	1	88.30	0	0.00	88.40	1	4,238	0.02%
2021/05/25	3	91.63	5	92.18	90.00	-2	4,214	-0.05%
2021/05/24	3	88.97	3	87.10	89.90	0	4,091	0.00%
2021/05/21	1	83.00	1	84.70	82.80	0	4,042	0.00%
2021/05/20	10	82.48	20	82.74	80.30	-10	4,074	-0.25%
2021/05/19	2	84.00	1	84.00	81.90	1	4,116	0.02%
2021/05/18	10	81.24	1	81.50	82.50	9	4,150	0.22%
2021/05/17	1	79.60	3	77.23	75.00	-2	4,199	-0.05%
2021/05/14	19	79.76	19	80.87	82.00	0	4,188	0.00%
2021/05/13	1	74.80	2	75.55	75.60	-1	4,107	-0.02%
2021/05/12	2	80.45	2	80.20	77.00	0	4,151	0.00%
2021/05/11	3	83.43	0	0.00	80.50	3	4,103	0.07%
2021/05/10	3	85.97	3	86.43	87.40	0	4,069	0.00%
2021/05/07	0	0.00	1	79.50	83.50	-1	4,060	-0.02%
2021/05/06	0	0.00	2	76.95	77.40	-2	4,074	-0.05%
2021/05/05	5	78.80	9	78.97	76.30	-4	4,123	-0.10%
2021/05/04	10.1	78.10	8	78.28	81.80	2.1	4,137	0.05%
2021/05/03	1	82.50	2	87.40	82.20	-1	4,145	-0.02%
2021/04/29	4	90.00	35	89.00	89.00	-31	4,131	-0.75%
2021/04/28	0	0.00	2	92.00	92.90	-2	4,198	-0.05%
2021/04/27	7	92.07	5	94.02	92.00	2	4,508	0.04%
2021/04/26	5	95.90	6	95.23	95.90	-1	4,585	-0.02%
2021/04/23	24	92.92	18	94.62	93.20	6	4,548	0.13%
2021/04/22	39	96.71	44	94.59	91.10	-5	4,485	-0.11%
2021/04/21	2	94.45	1	95.50	91.00	1	4,340	0.02%
2021/04/20	5	94.52	12	95.14	94.20	-7	4,300	-0.16%
2021/04/19	12	93.32	11	94.05	92.90	1	4,237	0.02%
2021/04/16	3	88.17	12	89.15	88.30	-9	4,072	-0.22%
2021/04/15	7	82.74	16	82.85	83.30	-9	3,946	-0.23%
2021/04/14	2	79.65	0	0.00	79.90	2	3,974	0.05%
2021/04/13	1	81.60	3	82.30	80.90	-2	4,114	-0.05%
2021/04/12	1	81.80	3	83.10	82.30	-2	4,193	-0.05%
2021/04/09	1	81.80	0	0.00	81.80	1	4,483	0.02%
2021/04/07	6	83.00	5	82.64	83.10	1	4,966	0.02%
2021/04/06	0	0.00	2	81.35	81.20	-2	5,057	-0.04%
2021/04/01	2	80.50	0	0.00	80.50	2	5,087	0.04%
2021/03/31	0	0.00	10	81.00	81.60	-10	5,108	-0.20%
2021/03/30	0	0.00	1	81.50	80.90	-1	5,098	-0.02%
2021/03/29	2	81.15	5	81.24	80.60	-3	5,071	-0.06%
2021/03/26	2	79.50	3	79.53	79.80	-1	5,053	-0.02%
2021/03/25	1	77.00	1	77.60	77.20	0	5,025	0.00%
2021/03/24	3	78.50	0	0.00	78.20	3	5,000	0.06%
2021/03/23	3	80.30	0	0.00	79.50	3	4,982	0.06%
2021/03/22	10	80.90	0	0.00	80.50	10	4,972	0.20%
2021/03/19	5	81.62	0	0.00	81.50	5	4,954	0.10%
2021/03/18	6	81.72	7	81.90	83.30	-1	4,923	-0.02%
2021/03/17	6	79.82	3	81.07	80.30	3	4,860	0.06%
2021/03/16	8	79.91	2	81.60	79.80	6	4,834	0.12%
2021/03/15	7	80.66	0	0.00	80.90	7	4,801	0.15%
2021/03/12	16	80.87	0	0.00	81.70	16	4,809	0.33%
2021/03/11	2	81.25	2	81.70	81.80	0	4,787	0.00%
2021/03/09	2	79.30	0	0.00	79.30	2	4,754	0.04%
2021/03/08	11	84.42	1	84.40	82.50	10	4,720	0.21%
2021/03/05	2	83.95	0	0.00	84.00	2	4,717	0.04%
2021/03/02	2	87.80	2	89.90	86.50	0	4,961	0.00%
2021/02/26	6	88.93	6	85.97	88.80	0	4,943	0.00%
2021/02/25	3	86.80	0	0.00	87.00	3	4,924	0.06%
2021/02/24	3	88.67	1	89.20	88.30	2	4,918	0.04%
2021/02/23	5	91.10	1	91.70	90.00	4	4,933	0.08%
2021/02/22	3	92.43	7	93.23	93.80	-4	4,879	-0.08%
2021/02/19	1	87.80	2	90.45	90.20	-1	4,840	-0.02%
2021/02/18	0	0.00	3	90.00	90.00	-3	4,798	-0.06%
2021/02/17	0	0.00	1	83.30	86.20	-1	4,767	-0.02%
2021/02/05	1	78.60	1	78.40	79.90	0	4,732	0.00%
2021/02/04	1	81.00	12	81.08	81.20	-11	4,700	-0.23%
2021/02/03	10	82.38	1	83.30	81.20	9	4,698	0.19%
2021/02/02	4	83.13	5	82.24	82.50	-1	4,645	-0.02%
2021/02/01	0	0.00	3	83.20	82.00	-3	4,650	-0.06%
2021/01/29	0.1	85.60	6	86.77	83.20	-5.9	4,617	-0.13%
2021/01/28	3	88.60	1	90.10	88.20	2	4,558	0.04%
2021/01/27	2	91.25	0	0.00	92.30	2	4,498	0.04%
2021/01/26	2	91.55	0	0.00	91.00	2	4,430	0.05%
2021/01/25	7	92.63	3	92.90	91.60	4	4,378	0.09%
2021/01/22	20	91.87	8	90.81	91.00	12	4,313	0.28%
2021/01/21	8	90.86	6	93.30	90.00	2	4,267	0.05%
2021/01/20	17	92.88	28.3	96.38	90.40	-11.3	4,163	-0.27%
2021/01/19	37.3	94.05	14	94.45	96.90	23.3	3,812	0.61%
2021/01/18	0	0.00	6	89.25	88.10	-6	3,630	-0.17%
2021/01/15	16	88.53	9	87.40	87.00	7	3,578	0.20%
2021/01/14	1	90.20	167	89.11	91.00	-166	3,513	-4.72%	大賣/鉅額交易
2021/01/13	1	86.70	1	87.20	86.70	0	3,406	0.00%
2021/01/12	5	86.48	4	87.18	86.50	1	3,380	0.03%
2021/01/11	1	89.10	2	90.00	89.80	-1	3,326	-0.03%
2021/01/08	3.1	86.06	2	86.65	86.50	1.1	3,241	0.03%
2021/01/07	2	89.50	254	88.77	88.90	-252	3,185	-7.91%	大賣/鉅額交易
2021/01/06	37	93.07	35	90.52	89.90	2	3,115	0.06%
2021/01/05	8	97.76	2	98.65	96.70	6	2,960	0.20%
2021/01/04	15	99.51	4	99.35	97.70	11	2,853	0.39%
2020/12/31	34	92.51	250	96.12	98.20	-216	2,580	-8.37%	大賣/鉅額交易
2020/12/30	9	89.00	1	92.20	89.30	8	2,339	0.34%
2020/12/29	1	81.40	1	81.20	86.30	0	2,108	0.00%
2020/12/25	0	0.00	2	75.95	77.00	-2	2,002	-0.10%
2020/12/24	1	73.40	1	74.50	73.80	0	1,983	0.00%
2020/12/23	1	73.30	2	73.95	73.20	-1	1,995	-0.05%
2020/12/22	2	72.40	0	0.00	71.50	2	1,991	0.10%
2020/12/21	0	0.00	2	74.50	74.50	-2	1,999	-0.10%
2020/12/17	1	75.50	0	0.00	76.70	1	2,038	0.05%
2020/12/09	0	0.00	108	80.59	79.90	-108	2,265	-4.77%	大賣/鉅額交易
2020/12/08	3	81.17	1	79.50	79.50	2	2,287	0.09%
2020/12/04	0	0.00	5	79.90	80.00	-5	2,387	-0.21%
2020/12/03	5	80.70	0	0.00	78.90	5	2,369	0.21%
2020/11/30	0	0.00	15	77.97	79.70	-15	2,265	-0.66%
2020/11/27	13	75.35	18	75.64	74.00	-5	2,154	-0.23%
2020/11/26	1	72.50	2	74.10	74.90	-1	2,013	-0.05%
2020/11/20	0	0.00	5	70.00	70.30	-5	1,885	-0.27%
2020/11/19	2	67.70	0	0.00	67.60	2	1,838	0.11%
2020/11/18	1	68.30	2	67.80	68.20	-1	1,828	-0.05%
2020/11/17	1	66.30	0	0.00	65.80	1	1,785	0.06%
2020/11/16	0	0.00	3	66.77	67.30	-3	1,768	-0.17%
2020/11/13	24	67.32	23	67.87	64.70	1	1,730	0.06%
2020/11/12	1	65.50	0	0.00	65.60	1	1,683	0.06%
2020/11/11	1	65.60	1	67.00	65.90	0	1,678	0.00%
2020/11/10	3	65.07	3	66.07	66.50	0	1,655	0.00%
2020/11/09	2	64.60	5	64.74	65.20	-3	1,618	-0.19%
2020/11/06	0	0.00	1	61.00	60.60	-1	1,579	-0.06%
2020/11/05	1	62.30	1	62.10	61.60	0	1,578	0.00%
2020/11/04	0	0.00	6	63.08	62.60	-6	1,572	-0.38%
2020/11/03	1	62.80	0	0.00	62.60	1	1,563	0.06%
2020/11/02	3	62.37	2	62.70	63.40	1	1,540	0.06%
2020/10/28	1	58.70	5	58.88	58.80	-4	1,478	-0.27%
2020/10/27	1	60.50	1	60.30	60.60	0	1,464	0.00%
2020/10/26	1	62.90	1	61.30	60.90	0	1,462	0.00%
2020/10/22	2	61.20	3	61.27	60.40	-1	1,460	-0.07%
2020/10/21	1	62.90	0	0.00	61.90	1	1,445	0.07%
2020/10/20	3	63.27	2	62.60	62.90	1	1,434	0.07%
2020/10/19	1	63.60	0	0.00	62.70	1	1,417	0.07%
2020/10/16	1	63.30	3	63.60	63.20	-2	1,411	-0.14%
2020/10/15	3	64.30	0	0.00	63.10	3	1,402	0.21%
2020/10/14	1	64.10	5	64.80	65.50	-4	1,384	-0.29%
2020/10/13	2	63.50	5	63.88	63.40	-3	1,355	-0.22%
2020/10/12	0	0.00	7	63.29	63.00	-7	1,342	-0.52%
2020/10/08	5	64.86	4	64.83	63.10	1	1,331	0.08%
2020/10/07	4	63.33	2	64.25	63.80	2	1,284	0.16%
2020/10/06	7	62.43	11	63.20	63.90	-4	1,256	-0.32%
2020/10/05	4	60.25	11	61.57	61.70	-7	1,163	-0.60%
2020/09/30	2	55.70	3	56.57	58.70	-1	1,114	-0.09%
2020/09/29	3	56.67	6	56.80	58.00	-3	1,088	-0.28%
2020/09/28	3	56.07	1	57.50	55.10	2	1,067	0.19%
2020/09/25	1	56.10	2	56.00	55.10	-1	1,053	-0.09%
2020/09/24	1	55.60	0	0.00	55.60	1	1,040	0.10%
2020/09/23	3	58.67	18	58.12	58.30	-15	1,018	-1.47%
2020/09/22	2	59.00	2	59.50	59.40	0	1,002	0.00%
2020/09/21	3	60.40	70	60.00	60.80	-67	970	-6.90%
2020/09/18	1	58.40	1	58.20	58.70	0	916	0.00%
2020/09/17	2	58.30	0	0.00	58.00	2	894	0.22%
2020/09/16	80	58.63	13	58.67	58.70	67	873	7.67%
2020/09/15	4	57.10	24.2	58.52	57.30	-20.1	809	-2.49%
2020/09/14	21	54.05	3	54.20	54.20	18	709	2.54%
2020/09/11	10	53.35	21	53.59	53.70	-11	681	-1.61%
2020/09/10	30	54.46	14	54.74	55.10	16	637	2.51%
2020/09/09	11	52.27	93	53.23	53.30	-82	547	-14.98%
2020/09/08	1	48.30	2	48.90	49.00	-1	477	-0.21%
2020/09/04	1	46.75	0	0.00	48.25	1	481	0.21%
2020/09/03	1	48.10	1	49.20	47.50	0	482	0.00%
2020/09/02	6	47.23	0	0.00	47.35	6	483	1.24%
2020/08/31	0	0.00	1	48.25	47.70	-1	519	-0.19%
2020/08/26	1	47.10	2	47.00	47.35	-1	620	-0.16%
2020/08/20	1	45.60	0	0.00	44.20	1	622	0.16%
2020/08/19	1	47.10	0	0.00	47.10	1	619	0.16%
2020/08/17	0	0.00	1	46.95	48.30	-1	619	-0.16%
2020/08/14	0	0.00	1	45.90	46.00	-1	609	-0.16%
2020/08/12	1	45.20	0	0.00	45.55	1	625	0.16%
2020/08/05	0	0.00	1	46.40	46.55	-1	659	-0.15%
2020/08/03	0	0.00	3	45.90	46.00	-3	675	-0.44%
2020/07/31	0	0.00	1.1	45.66	45.65	-1.1	683	-0.16%
2020/07/27	4	48.83	0	0.00	48.20	4	703	0.57%
2020/07/06	1	49.50	0	0.00	49.75	1	702	0.14%
2020/07/01	0	0.00	2	49.13	49.25	-2	700	-0.29%
2020/06/24	1	48.45	0	0.00	48.45	1	697	0.14%
2020/06/22	1	48.20	0	0.00	48.85	1	707	0.14%
2020/06/19	0	0.00	2	48.68	48.80	-2	713	-0.28%
2020/06/18	2	48.15	0	0.00	48.45	2	713	0.28%
2020/06/17	0	0.00	2	49.20	49.20	-2	707	-0.28%
2020/06/15	1	48.90	1	49.70	48.75	0	721	0.00%
2020/06/12	1	48.75	0	0.00	49.55	1	728	0.14%
2020/06/11	2	52.50	1	51.90	49.85	1	730	0.14%
2020/06/10	2	51.60	0	0.00	52.30	2	729	0.27%
2020/06/09	2	52.10	1	53.10	52.30	1	768	0.13%
2020/06/08	1	52.00	0	0.00	51.70	1	771	0.13%
2020/06/04	104	54.54	7	54.84	53.40	97	740	13.10%	大買/
2020/06/03	0	0.00	9	50.61	50.70	-9	662	-1.36%
2020/06/01	0	0.00	1	45.60	45.55	-1	642	-0.16%
2020/05/27	1	45.10	0	0.00	45.15	1	645	0.15%
2020/05/26	86	44.98	1	45.20	45.00	85	647	13.14%
2020/05/18	2	42.90	0	0.00	42.65	2	634	0.32%
2020/05/14	2	44.83	0	0.00	44.25	2	630	0.32%
2020/05/13	0	0.00	1	46.10	45.95	-1	618	-0.16%
2020/05/12	4	45.43	0	0.00	45.50	4	609	0.66%
2020/05/11	1	45.60	1	46.20	46.25	0	597	0.00%
2020/05/08	2	45.70	0	0.00	45.20	2	587	0.34%
2020/05/05	0	0.00	1	46.45	46.25	-1	573	-0.17%
2020/05/04	1	46.45	1	47.10	46.40	0	570	0.00%
2020/04/30	0	0.00	1	46.20	48.50	-1	562	-0.18%
2020/04/28	0	0.00	1	45.30	45.10	-1	559	-0.18%
2020/04/27	0	0.00	1	44.80	44.80	-1	568	-0.18%
2020/04/21	1	44.10	0	0.00	43.45	1	592	0.17%
2020/04/17	5	45.75	3	45.80	44.90	2	591	0.34%
2020/04/16	3	45.47	2	44.95	45.30	1	582	0.17%
2020/04/10	1	43.50	0	0.00	42.40	1	572	0.17%
2020/04/09	0	0.00	5	43.70	43.10	-5	581	-0.86%
2020/03/26	7	37.27	0	0.00	38.20	7	596	1.17%
2020/03/25	5	37.50	1	37.50	37.50	4	620	0.64%
2020/03/24	2	35.00	0	0.00	35.00	2	620	0.32%
2020/03/20	13	37.25	0	0.00	36.20	13	631	2.06%
2020/03/12	1	50.70	21	50.10	49.25	-20	545	-3.67%
2020/03/09	2	56.35	0	0.00	56.00	2	522	0.38%
2020/03/04	1	58.00	0	0.00	58.00	1	507	0.20%
2020/03/03	1	59.20	0	0.00	58.70	1	501	0.20%
2020/03/02	1	58.50	0	0.00	58.90	1	498	0.20%
2020/02/27	2	60.20	0	0.00	59.10	2	496	0.40%
2020/02/25	2	60.10	2	60.40	60.40	0	493	0.00%
2020/02/24	1	60.60	0	0.00	60.90	1	493	0.20%
2020/02/18	1	62.50	0	0.00	62.40	1	521	0.19%
2020/02/13	0	0.00	1	64.20	63.60	-1	518	-0.19%
2020/02/12	0	0.00	1	63.70	63.40	-1	519	-0.19%
2020/02/11	0	0.00	1	63.70	63.00	-1	519	-0.19%
2020/02/10	1	62.00	0	0.00	63.20	1	519	0.19%
2020/02/07	2	63.25	0	0.00	62.80	2	520	0.38%
2020/02/06	0	0.00	5	64.70	65.30	-5	520	-0.96%
2020/02/03	4	60.00	0	0.00	60.50	4	509	0.79%
2020/01/30	2	61.80	0	0.00	62.20	2	503	0.40%
2020/01/16	3	69.17	1	69.90	68.90	2	488	0.41%
2020/01/15	0	0.00	3	68.43	68.90	-3	478	-0.63%
2020/01/14	0	0.00	1	67.00	67.10	-1	457	-0.22%
2020/01/10	1	65.10	1	65.40	64.90	0	464	0.00%
2020/01/08	2	64.90	0	0.00	64.30	2	469	0.43%
2020/01/07	0	0.00	1	65.30	65.10	-1	467	-0.21%
2020/01/06	1	66.00	0	0.00	66.20	1	466	0.21%
2020/01/03	0	0.00	1	67.80	67.50	-1	462	-0.22%
2020/01/02	1	66.30	1	66.90	68.00	0	453	0.00%
2019/12/31	1	65.00	0	0.00	64.90	1	432	0.23%
2019/12/30	1	66.00	0	0.00	65.40	1	425	0.23%
2019/12/26	0	0.00	12	66.29	67.10	-12	418	-2.87%
2019/12/25	1	67.00	1	67.20	66.70	0	417	0.00%
2019/12/24	12	67.70	1	68.10	67.50	11	413	2.66%
2019/12/23	1	68.00	2	68.50	68.00	-1	403	-0.25%
2019/12/20	2	65.90	3	66.90	67.00	-1	386	-0.26%
2019/12/19	4	65.90	1	64.90	64.10	3	357	0.84%
2019/12/18	0	0.00	2	65.40	66.00	-2	348	-0.57%
2019/12/17	0	0.00	1	64.60	64.90	-1	338	-0.30%
2019/12/16	0	0.00	1	64.20	64.60	-1	338	-0.30%
2019/12/12	0	0.00	1	63.00	62.90	-1	331	-0.30%
2019/12/10	1	62.00	0	0.00	62.10	1	336	0.30%
2019/12/06	200	62.34	1	62.90	62.10	199	350	56.76%	大買/鉅額交易
2019/11/21	2	62.00	0	0.00	62.20	2	441	0.45%
2019/11/20	2	63.85	0	0.00	63.30	2	447	0.45%
2019/11/19	12	64.43	14	64.39	63.70	-2	441	-0.45%
2019/11/08	1	61.50	0	0.00	61.50	1	436	0.23%
2019/11/07	1	62.10	0	0.00	62.00	1	438	0.23%
2019/11/05	2	63.20	1	62.70	62.50	1	444	0.23%
2019/11/04	0	0.00	1	62.80	63.10	-1	447	-0.22%
2019/10/29	0	0.00	1	63.50	62.20	-1	486	-0.21%
2019/10/28	0	0.00	1	62.00	62.20	-1	496	-0.20%
2019/10/24	1	61.80	0	0.00	62.10	1	533	0.19%
2019/10/09	1	60.80	3	60.20	60.10	-2	613	-0.33%
2019/10/03	1	61.60	0	0.00	61.60	1	619	0.16%
2019/09/24	1	65.00	0	0.00	64.80	1	642	0.16%
2019/09/20	0	0.00	1	66.00	66.00	-1	635	-0.16%
2019/09/19	1	65.00	0	0.00	65.70	1	629	0.16%
2019/09/18	1	66.00	0	0.00	66.20	1	619	0.16%
2019/09/17	1	65.90	1	67.10	67.00	0	618	0.00%
2019/09/11	0	0.00	1	66.90	67.20	-1	605	-0.17%
2019/09/10	1	65.50	0	0.00	66.50	1	599	0.17%
2019/09/09	0	0.00	1	66.70	66.40	-1	587	-0.17%
2019/09/06	20	65.89	1	65.90	65.90	19	575	3.30%
2019/09/05	1	65.10	0	0.00	64.90	1	568	0.18%
2019/09/04	3	65.50	0	0.00	65.40	3	562	0.53%
2019/09/03	0	0.00	1	65.20	64.80	-1	551	-0.18%
2019/09/02	1	64.20	2	65.50	64.70	-1	544	-0.18%
2019/08/23	0	0.00	2	60.60	60.60	-2	500	-0.40%
2019/08/15	1	56.90	0	0.00	57.00	1	485	0.21%
2019/08/12	1	59.50	0	0.00	59.60	1	489	0.20%
2019/08/08	1	60.70	0	0.00	60.00	1	488	0.20%
2019/07/31	1	63.70	0	0.00	63.70	1	475	0.21%
2019/07/29	1	67.00	0	0.00	66.70	1	461	0.22%
2019/07/26	1	67.20	0	0.00	67.10	1	452	0.22%
2019/07/25	1	68.80	1	69.90	69.00	0	433	0.00%
2019/07/24	1	69.00	1	69.20	69.90	0	430	0.00%
2019/07/23	0	0.00	1	65.90	67.70	-1	383	-0.26%
2019/07/18	1	65.00	0	0.00	64.30	1	395	0.25%
2019/07/16	12	65.82	1	65.80	65.80	11	394	2.79%
2019/07/15	1	65.00	1	64.90	64.90	0	394	0.00%
2019/07/10	4	65.05	0	0.00	65.20	4	415	0.96%
2019/07/09	0	0.00	16	65.41	64.60	-16	421	-3.80%
2019/07/02	1	66.80	0	0.00	66.70	1	440	0.23%
2019/06/21	1	65.80	0	0.00	65.80	1	485	0.21%
2019/06/10	0	0.00	14	63.58	63.90	-14	587	-2.38%
2019/06/05	0	0.00	25	64.02	63.50	-25	606	-4.12%
2019/06/04	0	0.00	7	63.50	63.40	-7	612	-1.14%
2019/05/31	1	63.60	0	0.00	63.90	1	620	0.16%
2019/05/30	0	0.00	32	63.53	63.40	-32	622	-5.14%
2019/05/29	0	0.00	2	63.05	62.90	-2	621	-0.32%
2019/05/21	1	61.40	0	0.00	61.90	1	676	0.15%
2019/05/20	1	62.40	0	0.00	62.40	1	686	0.15%
2019/05/16	0	0.00	2	67.30	66.00	-2	730	-0.27%
2019/05/15	2	67.50	0	0.00	67.30	2	748	0.27%
2019/05/10	0	0.00	1	67.30	67.30	-1	789	-0.13%
2019/05/09	1	67.50	1	69.00	67.70	0	789	0.00%
2019/05/08	1	69.10	0	0.00	69.40	1	789	0.13%
2019/05/07	1	68.10	1	68.80	68.40	0	812	0.00%
2019/05/06	1	67.50	0	0.00	67.10	1	839	0.12%
2019/05/03	25	69.00	0	0.00	69.10	25	832	3.00%
2019/04/30	0	0.00	1	68.50	69.90	-1	835	-0.12%
2019/04/29	1	67.30	0	0.00	67.50	1	823	0.12%
2019/04/23	0	0.00	1	71.80	71.10	-1	830	-0.12%
2019/04/19	1	71.10	0	0.00	71.00	1	829	0.12%
2019/04/18	55	72.69	2	73.10	71.20	53	828	6.40%
2019/04/17	36	71.90	6	72.40	72.40	30	823	3.64%
2019/04/16	1	71.10	0	0.00	71.20	1	825	0.12%
2019/04/10	103	71.62	0	0.00	72.00	103	816	12.62%	大買/鉅額交易
2019/04/09	100	72.98	0	0.00	72.30	100	808	12.37%
2019/04/08	3	73.20	2	72.00	73.10	1	802	0.12%
2019/03/29	5	70.66	0	0.00	71.50	5	785	0.64%
2019/03/21	0	0.00	1	77.40	77.40	-1	772	-0.13%
2019/03/20	1	75.40	0	0.00	77.70	1	767	0.13%
2019/03/14	5	75.10	0	0.00	75.80	5	734	0.68%
2019/03/07	2	79.05	0	0.00	77.40	2	730	0.27%
2019/02/27	0	0.00	1	81.60	81.60	-1	776	-0.13%
2019/02/26	0	0.00	1	81.40	80.40	-1	769	-0.13%
2019/02/22	0	0.00	1	81.20	80.70	-1	752	-0.13%
2019/02/21	3	81.80	0	0.00	82.20	3	760	0.39%
2019/02/19	0	0.00	6	80.08	80.00	-6	733	-0.82%
2019/02/18	2	79.10	0	0.00	80.40	2	725	0.28%
2019/02/14	0	0.00	3	77.00	77.40	-3	679	-0.44%
2019/02/13	3	75.90	0	0.00	75.90	3	660	0.45%
2019/01/24	0	0.00	2	74.10	74.00	-2	608	-0.33%
2019/01/21	0	0.00	4	71.80	72.10	-4	668	-0.60%
2019/01/18	4	73.50	0	0.00	73.00	4	684	0.58%
2019/01/16	3	70.53	3	70.10	71.00	0	688	0.00%
2019/01/14	0	0.00	1	68.10	67.90	-1	725	-0.14%
2019/01/03	1	67.40	0	0.00	66.80	1	826	0.12%
2018/12/27	2	68.40	2	68.50	68.40	0	863	0.00%
2018/12/22	2	71.30	1	72.40	70.20	1	948	0.11%
2018/12/21	1	70.90	2	69.20	70.90	-1	978	-0.10%
2018/12/19	5	73.10	0	0.00	70.90	5	980	0.51%
2018/12/12	2	74.30	2	74.50	73.90	0	977	0.00%
2018/12/05	2	75.90	0	0.00	76.00	2	979	0.20%
2018/12/04	0	0.00	5	78.70	78.70	-5	985	-0.51%
2018/12/03	0	0.00	1	78.00	78.80	-1	1,000	-0.10%
2018/11/30	1	76.50	0	0.00	76.40	1	1,023	0.10%
2018/11/28	1	75.50	1	73.50	75.40	0	1,055	0.00%
2018/11/26	3	70.63	3	71.10	71.00	0	1,174	0.00%
2018/11/20	3	70.97	2	72.75	67.80	1	1,175	0.09%
2018/11/16	1	71.00	0	0.00	71.00	1	1,167	0.09%
2018/11/15	0	0.00	1	72.40	71.50	-1	1,182	-0.08%
2018/11/14	1	70.30	1	72.20	70.00	0	1,200	0.00%
2018/11/13	1	67.80	0	0.00	69.10	1	1,198	0.08%
2018/11/09	1	70.50	0	0.00	70.40	1	1,215	0.08%
2018/11/08	0	0.00	8	71.48	70.10	-8	1,221	-0.65%
2018/11/05	5	68.50	0	0.00	68.40	5	1,229	0.41%
2018/11/02	3	68.30	0	0.00	68.80	3	1,223	0.25%
2018/11/01	0	0.00	1	65.80	67.40	-1	1,213	-0.08%
2018/10/31	0	0.00	1	66.00	67.00	-1	1,193	-0.08%
2018/10/30	0	0.00	1	59.30	61.20	-1	1,160	-0.09%
2018/10/19	7	62.50	1	62.50	60.50	6	1,102	0.54%
2018/10/11	0	0.00	7	66.43	65.50	-7	1,081	-0.65%
2018/10/08	3	73.60	0	0.00	72.40	3	1,071	0.28%
2018/09/28	2	78.90	0	0.00	79.70	2	1,030	0.19%
2018/09/21	2	81.40	2	82.60	81.60	0	1,040	0.00%
2018/09/20	4	81.80	2	82.50	81.60	2	1,041	0.19%
2018/09/18	1	82.70	0	0.00	82.60	1	1,064	0.09%
2018/09/14	0	0.00	2	83.50	82.80	-2	1,097	-0.18%
2018/09/13	1	82.20	0	0.00	82.10	1	1,112	0.09%
2018/09/12	2	82.20	1	83.60	83.00	1	1,138	0.09%
2018/09/10	0	0.00	1	83.10	85.10	-1	1,193	-0.08%
2018/09/07	0	0.00	3.1	85.09	84.90	-3.1	1,251	-0.25%
2018/09/06	1	86.00	0	0.00	86.00	1	1,452	0.07%
2018/09/05	2	90.05	1	89.70	87.60	1	1,558	0.06%
2018/09/04	1	88.50	1	90.00	89.50	0	1,653	0.00%
2018/09/03	3	90.37	0	0.00	89.30	3	1,637	0.18%
2018/08/31	0	0.00	1	88.00	88.30	-1	1,590	-0.06%
2018/08/30	0	0.00	7	85.00	83.60	-7	1,550	-0.45%
2018/08/27	2	82.50	0	0.00	82.80	2	1,566	0.13%
2018/08/24	5	82.50	0	0.00	81.50	5	1,567	0.32%
2018/08/23	0	0.00	0.1	83.70	83.00	-0.1	1,565	-0.01%
2018/08/22	2	83.40	0	0.00	83.80	2	1,570	0.13%
2018/08/15	0	0.00	2	83.00	83.90	-2	1,606	-0.12%
2018/08/13	2	80.20	0	0.00	81.20	2	1,603	0.12%
2018/08/07	1	85.80	0	0.00	86.10	1	1,598	0.06%
2018/08/03	0	0.00	3	86.33	85.50	-3	1,600	-0.19%
2018/08/02	1	84.10	1	82.60	82.50	0	1,583	0.00%
2018/07/30	0	0.00	1	83.70	83.70	-1	1,603	-0.06%
2018/07/26	1	85.50	1	87.40	85.50	0	1,579	0.00%
2018/07/18	1	83.10	0	0.00	83.80	1	1,562	0.06%
2018/07/17	1	85.10	0	0.00	85.10	1	1,550	0.06%
2018/07/13	0	0.00	1	89.70	89.00	-1	1,570	-0.06%
2018/06/28	1	85.50	1	83.90	83.10	0	1,464	0.00%
2018/06/22	1	87.00	0	0.00	86.70	1	1,496	0.07%
2018/06/21	1	88.60	0	0.00	88.60	1	1,493	0.07%
2018/06/20	4	89.58	0	0.00	91.00	4	1,479	0.27%
2018/06/15	0.2	95.00	0	0.00	94.70	0.2	1,448	0.01%
2018/06/14	1	96.40	4	96.70	97.80	-3	1,387	-0.22%
2018/06/13	7	94.86	9	96.44	92.00	-2	1,171	-0.17%
2018/06/12	2	93.90	2	89.80	94.30	0	1,109	0.00%
2018/06/11	1	86.00	0	0.00	85.80	1	1,010	0.10%
2018/06/08	1	85.70	1	88.00	85.70	0	1,018	0.00%
2018/06/07	0	0.00	7	83.10	83.50	-7	1,019	-0.69%
2018/06/05	0	0.00	3	82.40	82.40	-3	1,223	-0.25%
2018/05/25	3	83.10	10	82.17	84.20	-7	1,320	-0.53%
2018/05/22	0	0.00	1	75.10	75.00	-1	1,290	-0.08%
2018/05/21	0	0.00	9	73.92	74.20	-9	1,297	-0.69%
2018/05/18	8	74.01	7	74.03	72.70	1	1,314	0.08%
2018/05/17	7	71.69	5	72.50	71.90	2	1,327	0.15%
2018/05/15	10	73.60	0	0.00	73.20	10	1,429	0.70%
2018/05/14	10	73.57	11	72.31	73.50	-1	1,465	-0.07%
2018/05/11	5	71.20	0	0.00	70.80	5	1,460	0.34%
2018/05/09	11	71.25	9	71.00	71.40	2	1,471	0.14%
2018/05/08	7	68.86	0	0.00	70.00	7	1,473	0.48%
2018/05/07	7	68.39	15	68.97	68.80	-8	1,472	-0.54%
2018/05/04	5	70.60	0	0.00	70.60	5	1,471	0.34%
2018/05/02	10	70.89	18	69.96	69.70	-8	1,565	-0.51%
2018/04/26	3	73.90	2	73.90	71.70	1	1,650	0.06%
2018/04/25	2	71.80	3	73.37	73.30	-1	1,685	-0.06%
2018/04/23	6	76.02	3	75.50	75.00	3	1,769	0.17%
2018/04/20	9	79.13	4	78.18	77.30	5	1,767	0.28%
2018/04/19	2	79.50	0	0.00	79.60	2	1,723	0.12%
2018/04/18	5	80.66	0	0.00	80.40	5	1,724	0.29%
2018/04/13	2	85.00	0	0.00	85.00	2	1,751	0.11%
2018/04/12	5	84.40	0	0.00	84.10	5	1,767	0.28%
2018/03/31	1	84.80	40	85.64	84.80	-39	1,890	-2.06%
2018/03/30	40	87.62	1	87.90	87.00	39	1,894	2.06%
2018/03/28	96	85.35	99	85.10	85.30	-3	1,849	-0.16%
2018/03/27	2	83.90	0	0.00	83.70	2	1,834	0.11%
2018/03/26	0	0.00	1	83.10	84.60	-1	1,827	-0.05%
2018/03/23	0	0.00	14	81.50	83.70	-14	1,817	-0.77%
2018/03/22	0	0.00	1	84.90	84.60	-1	1,809	-0.06%
2018/03/21	4	85.25	0	0.00	85.80	4	1,798	0.22%
2018/03/14	1	87.00	0	0.00	87.00	1	1,708	0.06%
2018/03/13	22	90.28	8	88.60	88.60	14	1,709	0.82%
2018/03/09	17	80.92	33	86.02	87.70	-16	1,631	-0.98%
2018/03/06	0	0.00	1	79.70	78.90	-1	1,548	-0.06%
2018/03/05	1	77.50	0	0.00	77.50	1	1,557	0.06%
2018/03/01	7	82.21	7	82.67	83.60	0	1,556	0.00%
2018/02/27	0	0.00	4	78.00	76.80	-4	1,517	-0.26%
2018/02/21	0	0.00	3	77.30	76.00	-3	1,585	-0.19%
2018/02/12	3	75.10	31	75.00	75.10	-28	1,585	-1.77%
2018/02/08	1	76.80	1	74.00	71.60	0	1,592	0.00%
2018/02/05	0	0.00	6	73.83	74.50	-6	1,600	-0.37%
2018/02/01	10	75.40	0	0.00	75.40	10	1,659	0.60%
2018/01/31	10	72.95	0	0.00	74.80	10	1,679	0.60%
2018/01/30	25	74.70	0	0.00	73.80	25	1,745	1.43%
2018/01/29	45	75.63	45	76.43	75.70	0	1,761	0.00%
2018/01/26	70	73.29	136	75.35	76.00	-66	1,790	-3.69%	大賣/
2018/01/25	64	76.23	62	73.60	73.20	2	1,782	0.11%
2018/01/24	50	76.32	52	76.89	76.30	-2	1,784	-0.11%
2018/01/23	7	79.31	4	80.95	79.00	3	1,835	0.16%
2018/01/22	102	79.17	0	0.00	79.10	102	1,885	5.41%	大買/鉅額交易
2018/01/19	2	81.80	0	0.00	80.00	2	2,055	0.10%
2018/01/18	5	82.16	2	81.85	82.10	3	2,059	0.15%
2018/01/17	5	85.92	0	0.00	84.80	5	2,079	0.24%
2018/01/16	1	86.20	0	0.00	85.70	1	2,077	0.05%
2018/01/15	1	85.40	1	85.40	85.60	0	2,118	0.00%
2018/01/12	1	84.90	0	0.00	85.00	1	2,310	0.04%
2018/01/08	1	90.30	0	0.00	89.00	1	2,555	0.04%
2018/01/05	3	92.00	3	94.40	92.00	0	2,641	0.00%
2018/01/04	5	92.72	6	92.67	92.50	-1	2,694	-0.04%