大田 (8924)-新加坡商瑞銀券商分點個股進出

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

大田

(8924)

可現股當沖

股價
80.5
漲跌
▼0.2
漲幅
-0.25%
成交量
68張
產業
上櫃運動休閒類股
311人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

大田 (8924)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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
2024/11/20	1	80.40	1	80.30	80.40	0	83	0.00%
2024/11/19	0	0.00	8	80.40	80.60	-8	83	-9.58%
2024/11/18	0	0.00	4	80.40	80.40	-4	83	-4.77%
2024/11/15	0	0.00	4	80.70	80.60	-4	84	-4.74%
2024/11/14	0	0.00	4	81.20	80.70	-4	83	-4.77%
2024/11/12	0	0.00	3	82.00	81.70	-3	82	-3.65%
2024/11/08	1	82.00	1	82.00	82.10	0	83	0.00%
2024/11/07	1	82.30	1	82.40	82.20	0	85	0.00%
2024/11/06	0	0.00	4	81.75	81.80	-4	87	-4.57%
2024/11/01	11	82.32	0	0.00	82.40	11	100	10.99%
2024/10/29	1	83.10	0	0.00	82.90	1	100	0.99%
2024/10/25	0	0.00	1	83.40	83.50	-1	100	-0.99%
2024/10/24	1	83.30	4	83.65	83.30	-3	101	-2.97%
2024/10/22	3	83.37	0	0.00	83.50	3	101	2.97%
2024/10/21	4	83.53	5	83.64	83.30	-1	102	-0.97%
2024/10/18	0	0.00	1	83.10	83.10	-1	103	-0.96%
2024/10/16	0	0.00	2	83.65	83.50	-2	104	-1.92%
2024/10/15	1	83.80	1	83.90	83.90	0	104	0.00%
2024/10/14	2	83.05	5	83.16	84.10	-3	105	-2.84%
2024/10/11	7	82.04	21	82.16	82.60	-14	105	-13.33%
2024/10/09	1	84.10	2	84.40	84.40	-1	103	-0.97%
2024/10/07	3	84.20	7	84.11	84.20	-4	108	-3.70%
2024/10/01	0	0.00	5	84.60	85.20	-5	113	-4.39%
2024/09/27	16	84.53	0	0.00	84.90	16	114	13.98%
2024/09/26	1	84.20	0	0.00	84.00	1	113	0.88%
2024/09/25	6	83.53	0	0.00	83.60	6	113	5.28%
2024/09/20	1	84.30	6	84.30	84.00	-5	112	-4.46%
2024/09/19	1	83.90	0	0.00	84.20	1	112	0.89%
2024/09/18	0	0.00	5	84.22	84.10	-5	113	-4.41%
2024/09/13	1	82.80	3	84.10	83.30	-2	115	-1.73%
2024/09/12	2	81.50	4	82.28	82.40	-2	116	-1.72%
2024/09/11	29	82.07	3	82.23	82.30	26	112	23.03%
2024/09/10	3	83.43	7	83.80	83.10	-4	107	-3.73%
2024/09/09	2	85.00	0	0.00	85.40	2	105	1.90%
2024/09/06	0	0.00	2	86.95	86.80	-2	107	-1.86%
2024/09/05	5	87.76	1	88.70	87.00	4	110	3.61%
2024/09/04	5	87.96	7	87.77	87.80	-2	116	-1.72%
2024/09/02	1	89.00	0	0.00	89.50	1	126	0.79%
2024/08/29	1	89.40	0	0.00	89.20	1	139	0.72%
2024/08/28	0	0.00	1	89.40	89.40	-1	141	-0.70%
2024/08/23	1	89.20	3	89.53	89.40	-2	145	-1.38%
2024/08/22	9	89.54	0	0.00	89.80	9	146	6.12%
2024/08/21	8	89.48	1	89.90	89.60	7	150	4.65%
2024/08/20	4	89.20	5	89.42	89.50	-1	151	-0.66%
2024/08/19	0	0.00	4	89.60	89.50	-4	152	-2.62%
2024/08/16	0	0.00	8	89.71	89.50	-8	152	-5.26%
2024/08/15	3	88.87	1	89.70	89.50	2	152	1.31%
2024/08/14	1	90.20	5	89.84	89.70	-4	153	-2.60%
2024/08/13	4	89.80	3	90.13	90.20	1	154	0.65%
2024/08/12	1	89.30	2	89.85	89.70	-1	155	-0.64%
2024/08/09	5	90.14	15	90.36	89.80	-10	156	-6.38%
2024/08/08	18	89.33	24	89.31	90.00	-6	156	-3.84%
2024/08/07	39	87.10	24	87.73	88.90	15	157	9.53%
2024/08/06	22	84.39	33	84.06	85.00	-11	157	-7.01%
2024/08/05	33	84.35	9	85.36	82.60	24	162	14.73%
2024/08/02	1	89.80	4	90.30	89.80	-3	158	-1.89%
2024/08/01	7	90.69	4	90.80	90.60	3	166	1.80%
2024/07/31	0	0.00	1	89.80	89.80	-1	168	-0.60%
2024/07/30	3	89.27	1	88.80	89.60	2	169	1.18%
2024/07/29	0	0.00	4	89.23	88.60	-4	169	-2.36%
2024/07/23	0	0.00	5	89.46	89.60	-5	169	-2.95%
2024/07/22	9	88.46	4	88.83	88.50	5	169	2.95%
2024/07/19	0	0.00	4	89.80	89.30	-4	168	-2.38%
2024/07/18	4	90.30	1	90.20	90.30	3	167	1.79%
2024/07/17	1	90.60	7	90.61	90.70	-6	167	-3.58%
2024/07/16	8	90.56	1	90.50	90.60	7	168	4.16%
2024/07/15	3	90.60	1	90.50	90.50	2	171	1.17%
2024/07/12	4	91.05	2	91.10	90.80	2	171	1.17%
2024/07/11	0	0.00	10	91.71	91.50	-10	171	-5.83%
2024/07/10	26	92.12	19	92.04	92.00	7	173	4.04%
2024/07/09	17	90.24	2	91.90	91.00	15	171	8.76%
2024/07/08	9	91.46	3	92.47	91.80	6	170	3.52%
2024/07/05	10	91.32	10	91.19	91.40	0	170	0.00%
2024/07/04	0	0.00	3	89.50	89.20	-3	165	-1.81%
2024/07/03	2	89.05	12	89.18	89.00	-10	165	-6.03%
2024/07/02	6	89.10	0	0.00	89.10	6	164	3.64%
2024/07/01	0	0.00	1	90.40	89.90	-1	164	-0.61%
2024/06/28	0	0.00	2	89.60	89.50	-2	164	-1.22%
2024/06/27	2	89.70	0	0.00	89.40	2	166	1.20%
2024/06/26	4	90.30	5	90.56	90.30	-1	165	-0.61%
2024/06/25	0	0.00	2	90.40	90.40	-2	163	-1.22%
2024/06/24	10	89.98	0	0.00	89.70	10	164	6.09%
2024/06/21	5	90.44	3	90.27	90.20	2	164	1.22%
2024/06/20	0	0.00	3	90.87	90.80	-3	164	-1.82%
2024/06/19	0	0.00	15	91.37	91.10	-15	165	-9.05%
2024/06/18	0	0.00	2	91.70	91.70	-2	164	-1.21%
2024/06/17	4	91.90	17	92.74	91.80	-13	165	-7.88%
2024/06/14	0	0.00	14	92.09	92.30	-14	164	-8.49%
2024/06/13	9	92.40	0	0.00	92.40	9	165	5.44%
2024/06/12	0	0.00	12	91.73	91.60	-12	162	-7.38%
2024/06/11	26	91.73	1	92.10	91.80	25	159	15.66%
2024/06/07	1	89.00	1	89.90	90.00	0	156	0.00%
2024/06/06	0	0.00	8	88.74	88.60	-8	155	-5.15%
2024/06/05	1	92.60	22	92.92	92.60	-21	148	-14.19%
2024/06/04	22	92.94	0	0.00	92.90	22	145	15.10%
2024/06/03	8	92.69	0	0.00	92.70	8	140	5.70%
2024/05/31	2	93.00	13	92.53	92.40	-11	138	-7.93%
2024/05/30	3	93.07	8	93.46	93.20	-5	137	-3.64%
2024/05/28	0	0.00	5	93.00	93.70	-5	138	-3.62%
2024/05/27	15	92.61	5	92.40	93.00	10	137	7.29%
2024/05/22	9	92.31	0	0.00	92.60	9	134	6.68%
2024/05/21	3	92.40	0	0.00	93.00	3	136	2.19%
2024/05/17	1	93.70	2	93.00	92.90	-1	139	-0.71%
2024/05/16	3	92.00	1	93.70	93.70	2	143	1.40%
2024/05/15	13	92.53	2	92.70	92.50	11	142	7.70%
2024/05/14	2	93.05	0	0.00	93.00	2	143	1.39%
2024/05/13	11	92.82	3	93.50	93.60	8	144	5.54%
2024/05/10	2	93.70	21	94.37	94.30	-19	140	-13.48%
2024/05/09	36	94.03	7	93.61	94.00	29	137	21.13%
2024/05/08	10	92.78	4	92.80	92.50	6	128	4.68%
2024/05/07	30	91.86	15	91.64	92.30	15	125	11.97%
2024/05/06	3	89.77	6	90.65	89.70	-3	117	-2.56%
2024/05/03	0	0.00	13	89.68	89.70	-13	115	-11.25%
2024/05/02	2	88.10	0	0.00	89.10	2	114	1.74%
2024/04/30	0	0.00	2	88.50	88.40	-2	114	-1.74%
2024/04/26	0	0.00	2	87.30	87.30	-2	115	-1.73%
2024/04/25	1	86.80	0	0.00	87.50	1	116	0.86%
2024/04/24	8	87.09	3	87.27	87.10	5	118	4.23%
2024/04/23	4	87.00	2	87.45	87.20	2	117	1.70%
2024/04/22	6	86.85	6	86.88	86.70	0	117	0.00%
2024/04/19	0	0.00	5	87.60	86.80	-5	117	-4.26%
2024/04/17	6	88.40	2	88.70	88.70	4	115	3.46%
2024/04/16	0	0.00	16	88.61	88.20	-16	115	-13.88%
2024/04/15	3	89.37	2	89.35	89.30	1	113	0.88%
2024/04/12	4	89.80	1	89.90	89.90	3	114	2.62%
2024/04/11	0	0.00	6	89.85	90.00	-6	114	-5.25%
2024/04/08	2	90.40	0	0.00	90.10	2	114	1.74%
2024/04/03	6	90.40	2	90.60	90.60	4	117	3.39%
2024/04/01	0	0.00	7	91.09	91.00	-7	125	-5.58%
2024/03/27	0	0.00	2	90.40	90.40	-2	124	-1.61%
2024/03/26	0	0.00	8	90.48	90.40	-8	123	-6.46%
2024/03/25	1	91.60	1	92.00	91.40	0	122	0.00%
2024/03/22	13	91.42	0	0.00	91.60	13	121	10.68%
2024/03/20	1	91.00	0	0.00	91.00	1	119	0.84%
2024/03/19	25	90.76	0	0.00	91.00	25	119	20.92%
2024/03/18	25	89.69	5	89.00	90.10	20	117	16.96%
2024/03/15	0	0.00	15	89.27	89.20	-15	116	-12.92%
2024/03/14	4	90.00	14	89.68	89.60	-10	114	-8.71%
2024/03/13	0	0.00	8	90.36	90.30	-8	114	-7.00%
2024/03/12	1	91.00	1	90.80	90.80	0	111	0.00%
2024/03/11	2	90.50	3	90.73	90.80	-1	111	-0.89%
2024/03/08	9	93.08	26	91.40	91.00	-17	111	-15.24%
2024/03/07	29	91.06	5	91.28	91.10	24	108	22.06%
2024/03/06	3	90.63	0	0.00	90.70	3	107	2.79%
2024/03/05	0	0.00	6	90.57	90.60	-6	107	-5.58%
2024/03/04	8	91.01	13	90.90	90.90	-5	107	-4.63%
2024/03/01	0	0.00	4	91.55	91.40	-4	107	-3.72%
2024/02/29	10	91.74	0	0.00	92.00	10	108	9.25%
2024/02/27	0	0.00	4	91.00	90.90	-4	107	-3.73%
2024/02/26	0	0.00	15	92.03	91.60	-15	107	-13.97%
2024/02/23	1	93.10	13	92.92	92.80	-12	105	-11.33%
2024/02/22	4	93.38	1	93.90	93.50	3	104	2.87%
2024/02/21	10	92.65	4	92.85	93.10	6	102	5.86%
2024/02/20	4	91.65	16	91.88	92.00	-12	99	-12.08%
2024/02/19	23	92.17	0	0.00	92.60	23	98	23.32%
2024/02/16	3	91.00	0	0.00	91.30	3	95	3.16%
2024/02/15	5	90.46	11	90.95	90.60	-6	93	-6.41%
2024/02/05	8	89.93	0	0.00	90.00	8	91	8.72%
2024/01/26	0	0.00	5	89.38	89.10	-5	94	-5.29%
2024/01/25	1	90.00	0	0.00	89.70	1	94	1.06%
2024/01/24	1	90.00	0	0.00	90.10	1	94	1.06%
2024/01/23	0	0.00	2	89.30	89.30	-2	94	-2.11%
2024/01/18	2	88.10	0	0.00	88.10	2	92	2.15%
2024/01/17	1	88.90	1	89.40	88.60	0	91	0.00%
2024/01/16	2	89.50	0	0.00	89.50	2	91	2.19%
2024/01/12	2	90.20	0	0.00	90.00	2	93	2.13%
2024/01/11	0	0.00	3	89.70	90.80	-3	93	-3.20%
2024/01/10	2	90.05	0	0.00	90.10	2	94	2.11%
2024/01/09	0	0.00	4	90.50	90.20	-4	94	-4.23%
2024/01/08	19	91.19	0	0.00	91.50	19	95	19.81%
2024/01/05	6	90.27	5	90.38	90.40	1	98	1.02%
2024/01/04	0	0.00	8	90.63	90.30	-8	100	-7.99%
2024/01/03	1	90.50	0	0.00	90.60	1	100	1.00%
2024/01/02	0	0.00	1	89.80	89.80	-1	100	-1.00%
2023/12/29	0	0.00	5	91.08	90.20	-5	103	-4.84%
2023/12/28	5	90.54	6	91.80	91.80	-1	102	-0.98%
2023/12/27	14	89.72	0	0.00	90.10	14	100	14.00%
2023/12/26	0	0.00	2	88.75	88.80	-2	99	-2.00%
2023/12/25	0	0.00	1	88.80	88.80	-1	102	-0.97%
2023/12/21	1	88.10	0	0.00	88.50	1	116	0.86%
2023/12/20	0	0.00	6	88.12	88.10	-6	170	-3.51%
2023/12/19	0	0.00	1	88.30	88.10	-1	172	-0.58%
2023/12/15	6	88.00	0	0.00	88.00	6	174	3.43%
2023/12/14	12	87.92	0	0.00	87.90	12	174	6.86%
2023/12/13	0	0.00	5	87.28	87.60	-5	174	-2.87%
2023/12/12	0	0.00	3	87.40	87.20	-3	175	-1.71%
2023/12/08	0	0.00	1	87.70	87.80	-1	177	-0.56%
2023/12/07	0	0.00	1	88.90	87.50	-1	180	-0.55%
2023/12/06	0	0.00	5	88.50	88.30	-5	187	-2.67%
2023/12/05	0	0.00	5	88.60	88.60	-5	186	-2.68%
2023/12/04	4	88.60	0	0.00	88.30	4	186	2.14%
2023/12/01	2	87.40	0	0.00	87.80	2	186	1.07%
2023/11/30	0	0.00	5	87.92	87.80	-5	186	-2.68%
2023/11/29	0	0.00	5	87.30	88.00	-5	187	-2.66%
2023/11/28	11	86.77	4	86.80	86.90	7	191	3.65%
2023/11/27	0	0.00	4.3	86.36	86.50	-4.3	194	-2.20%
2023/11/24	3	87.13	0	0.00	87.10	3	196	1.53%
2023/11/23	9	87.54	3	87.40	87.50	6	197	3.04%
2023/11/22	6	87.92	0	0.00	88.20	6	200	2.99%
2023/11/21	1	87.60	1	87.80	87.80	0	202	0.00%
2023/11/16	25	87.16	0	0.00	87.30	25	207	12.07%
2023/11/15	1	86.60	1	86.50	86.40	0	207	0.00%
2023/11/14	12	86.64	0	0.00	86.50	12	209	5.73%
2023/11/13	0	0.00	4	86.70	86.50	-4	212	-1.88%
2023/11/10	3	86.53	8	86.04	86.70	-5	213	-2.34%
2023/11/09	2	88.50	0	0.00	88.50	2	213	0.94%
2023/11/08	5	88.26	0	0.00	88.10	5	220	2.27%
2023/11/07	10	88.53	0	0.00	88.60	10	228	4.38%
2023/11/06	3	88.40	2	88.35	88.40	1	232	0.43%
2023/11/03	27	87.12	0	0.00	87.60	27	233	11.55%
2023/11/02	10	85.80	1	86.20	86.20	9	232	3.86%
2023/11/01	3	85.37	2	85.10	85.10	1	234	0.43%
2023/10/31	2	85.80	6	85.40	85.30	-4	237	-1.68%
2023/10/30	0	0.00	8	86.00	86.30	-8	242	-3.31%
2023/10/27	0	0.00	1	86.60	86.60	-1	244	-0.41%
2023/10/26	4	86.00	3	85.87	85.80	1	247	0.40%
2023/10/25	4	86.45	0	0.00	86.30	4	251	1.59%
2023/10/24	2	86.70	4	87.00	86.90	-2	253	-0.79%
2023/10/23	5	85.82	1	86.50	86.60	4	254	1.57%
2023/10/20	31	85.74	7	85.64	87.10	24	257	9.33%
2023/10/19	4	85.33	7	85.31	85.20	-3	256	-1.17%
2023/10/18	2	85.10	0	0.00	85.20	2	257	0.78%
2023/10/17	4	85.50	0	0.00	85.30	4	259	1.54%
2023/10/16	2	85.10	4	85.08	85.10	-2	261	-0.77%
2023/10/13	0	0.00	16	86.16	85.80	-16	261	-6.11%
2023/10/12	5	87.44	7	87.31	87.60	-2	260	-0.77%
2023/10/11	6	88.15	4	87.93	87.60	2	260	0.77%
2023/10/06	0	0.00	4	88.85	88.80	-4	261	-1.53%
2023/10/05	3	88.10	7	89.10	89.10	-4	265	-1.51%
2023/10/04	3	88.57	0	0.00	89.00	3	265	1.13%
2023/10/03	3	88.47	1	88.90	88.30	2	268	0.75%
2023/10/02	1	89.40	9	89.69	89.10	-8	267	-2.99%
2023/09/28	0	0.00	16	90.50	90.30	-16	265	-6.02%
2023/09/27	0	0.00	30	91.06	90.90	-30	265	-11.32%
2023/09/26	1	94.10	46	93.55	91.80	-45	266	-16.91%
2023/09/25	18	98.56	23	97.65	95.60	-5	257	-1.94%
2023/09/22	0	0.00	13	90.99	91.00	-13	205	-6.32%
2023/09/21	0	0.00	14	90.96	91.00	-14	205	-6.81%
2023/09/20	6	91.15	0	0.00	91.30	6	205	2.92%
2023/09/19	1	91.30	3	91.30	91.30	-2	211	-0.95%
2023/09/18	2	91.40	3	91.50	91.30	-1	217	-0.46%
2023/09/15	5	91.16	1	91.60	90.90	4	219	1.83%
2023/09/14	2	91.05	0	0.00	91.10	2	220	0.91%
2023/09/13	6	91.32	2	91.15	91.30	4	221	1.80%
2023/09/12	6	91.05	0	0.00	91.00	6	223	2.69%
2023/09/11	55	91.13	14	90.98	91.00	41	224	18.25%
2023/09/08	22	91.40	4	91.40	91.20	18	225	7.97%
2023/09/07	6	91.90	1	91.50	91.20	5	228	2.19%
2023/09/06	3	91.40	9	91.67	91.90	-6	235	-2.54%
2023/09/05	9	91.27	0	0.00	91.40	9	243	3.70%
2023/09/04	1	91.70	17	92.11	92.00	-16	254	-6.30%
2023/09/01	27	92.10	12	91.82	92.50	15	263	5.69%
2023/08/31	7	89.64	25	90.00	91.00	-18	269	-6.68%
2023/08/30	9	88.39	6	88.48	89.30	3	275	1.09%
2023/08/29	1	87.00	27	87.18	87.90	-26	281	-9.23%
2023/08/28	24	86.20	52	86.05	87.40	-28	287	-9.75%
2023/08/25	20	85.57	59	85.70	86.10	-39	287	-13.57%
2023/08/24	15	85.45	60	85.32	85.50	-45	297	-15.13%
2023/08/23	11	85.35	51	85.43	85.80	-40	302	-13.22%
2023/08/22	4	85.60	1	85.20	85.90	3	306	0.98%
2023/08/21	10	85.28	38	85.70	86.00	-28	317	-8.82%
2023/08/18	13	86.24	18	86.17	85.90	-5	339	-1.47%
2023/08/17	63	84.95	9	85.22	85.20	54	367	14.70%
2023/08/16	12	83.73	10	83.66	83.70	2	379	0.53%
2023/08/15	23	84.30	19	84.77	84.30	4	400	1.00%
2023/08/14	39	83.03	15	82.99	83.40	24	409	5.86%
2023/08/11	23	86.52	29	86.88	85.60	-6	410	-1.46%
2023/08/10	0	0.00	26	88.84	88.20	-26	409	-6.35%
2023/08/09	12	89.40	8	89.84	89.50	4	410	0.97%
2023/08/08	1	89.30	5	89.64	89.20	-4	418	-0.96%
2023/08/07	14	89.56	4	89.60	89.90	10	431	2.31%
2023/08/04	2	89.65	23	89.57	90.00	-21	464	-4.52%
2023/08/02	16	90.73	17	90.95	90.40	-1	467	-0.21%
2023/08/01	1	91.70	5	91.32	91.30	-4	468	-0.85%
2023/07/31	7	91.76	29	91.66	91.60	-22	471	-4.67%
2023/07/28	7	92.06	5	92.48	92.00	2	474	0.42%
2023/07/27	0	0.00	2	92.35	92.60	-2	476	-0.42%
2023/07/26	14	92.39	4	92.60	92.30	10	479	2.09%
2023/07/25	0	0.00	23	92.70	92.40	-23	482	-4.77%
2023/07/24	10	93.06	9	92.98	93.00	1	482	0.21%
2023/07/21	9	93.43	4	93.15	93.10	5	485	1.03%
2023/07/20	42	93.55	6	93.93	93.60	36	489	7.35%
2023/07/19	2	93.20	21	92.97	93.10	-19	486	-3.90%
2023/07/18	16	93.05	6	93.13	93.20	10	491	2.04%
2023/07/17	10	92.70	22	93.47	93.60	-12	492	-2.44%
2023/07/14	19	92.92	38	92.86	93.00	-19	494	-3.84%
2023/07/13	8	93.48	19	93.24	93.10	-11	498	-2.20%
2023/07/12	10	92.63	14	92.38	92.80	-4	503	-0.79%
2023/07/11	10	93.13	5	93.24	93.10	5	504	0.99%
2023/07/10	9	93.68	10	93.62	93.60	-1	510	-0.20%
2023/07/07	10	94.19	7	94.47	94.40	3	519	0.58%
2023/07/06	3	95.40	12	95.30	95.00	-9	551	-1.63%
2023/07/05	19	95.88	12	95.84	95.90	7	553	1.26%
2023/07/04	5	95.50	7	95.67	95.10	-2	554	-0.36%
2023/07/03	4	95.63	6	96.00	96.10	-2	553	-0.36%
2023/06/30	22	95.81	1	96.20	95.60	21	553	3.79%
2023/06/29	12	96.48	7	96.47	96.40	5	554	0.90%
2023/06/28	9	96.49	23	96.69	96.80	-14	554	-2.52%
2023/06/27	17	97.73	8	98.36	97.40	9	559	1.61%
2023/06/26	70	96.51	6	96.25	96.80	64	561	11.39%
2023/06/21	40	95.55	4	94.80	96.00	36	563	6.39%
2023/06/20	20	94.42	4	94.75	94.70	16	565	2.83%
2023/06/19	11	95.63	9	95.73	95.30	2	569	0.35%
2023/06/16	5	95.80	12	96.35	96.00	-7	573	-1.22%
2023/06/15	8	95.90	7	95.56	96.40	1	576	0.17%
2023/06/14	11	94.65	26	95.51	95.70	-15	580	-2.59%
2023/06/13	12	93.13	8	93.41	93.40	4	587	0.68%
2023/06/12	14	92.78	33	93.36	93.20	-19	595	-3.19%
2023/06/09	10	93.89	15	94.04	93.70	-5	594	-0.84%
2023/06/08	7	95.20	5	94.24	95.20	2	601	0.33%
2023/06/07	3	94.03	0	0.00	93.00	3	605	0.50%
2023/06/06	2	95.30	33	95.04	94.10	-31	612	-5.06%
2023/06/05	25	96.01	43	95.84	95.50	-18	676	-2.66%
2023/06/02	23	96.40	36	96.36	96.00	-13	687	-1.89%
2023/06/01	18	97.18	171	96.96	96.60	-153	712	-21.46%	大賣/鉅額交易
2023/05/31	42	97.41	35	97.35	97.20	7	737	0.95%
2023/05/30	61	97.63	32	97.83	97.00	29	762	3.80%
2023/05/29	13	98.92	5	98.80	98.70	8	776	1.03%
2023/05/26	16	99.54	55	99.51	99.30	-39	821	-4.75%
2023/05/25	61	99.45	45	99.57	99.00	16	857	1.87%
2023/05/24	45	99.95	32	100.18	100.00	13	851	1.53%
2023/05/23	22	112.91	19	112.76	114.50	3	831	0.36%
2023/05/22	18	112.31	11	112.50	113.00	7	802	0.87%
2023/05/19	242	110.76	47	111.02	111.50	195	786	24.78%	大買/鉅額交易
2023/05/18	8	108.00	7	108.00	108.00	1	766	0.13%
2023/05/17	6	107.50	8	107.50	107.50	-2	756	-0.26%
2023/05/16	3	107.33	7	107.00	108.00	-4	750	-0.53%
2023/05/15	0	0.00	1	107.00	107.00	-1	743	-0.13%
2023/05/12	5	108.00	8	107.81	108.00	-3	745	-0.40%
2023/05/11	0	0.00	23	105.11	104.50	-23	740	-3.11%
2023/05/10	29	108.72	28	108.16	107.50	1	725	0.14%
2023/05/09	0	0.00	21	115.62	115.00	-21	692	-3.03%
2023/05/08	23	116.65	0	0.00	116.50	23	688	3.34%
2023/05/05	15	117.03	12	117.50	116.50	3	685	0.44%
2023/05/04	34	117.44	0	0.00	117.50	34	682	4.98%
2023/05/03	2	119.00	4	117.75	117.50	-2	682	-0.29%
2023/05/02	18	119.69	5	119.50	119.50	13	678	1.92%
2023/04/28	1	119.50	12	119.67	119.50	-11	678	-1.62%
2023/04/27	5	119.70	0	0.00	119.50	5	675	0.74%
2023/04/26	21	118.86	2	120.00	119.50	19	674	2.82%
2023/04/25	9	120.28	9	121.61	118.50	0	672	0.00%
2023/04/24	2	121.75	0	0.00	121.50	2	669	0.30%
2023/04/21	2	120.50	5	121.00	121.00	-3	679	-0.44%
2023/04/20	0	0.00	4	123.25	123.00	-4	679	-0.59%
2023/04/19	2	124.50	3	124.50	124.00	-1	677	-0.15%
2023/04/18	0	0.00	21	126.14	125.00	-21	674	-3.11%
2023/04/17	2	126.00	1	124.50	126.50	1	669	0.15%
2023/04/14	1	124.00	3	124.67	124.00	-2	662	-0.30%
2023/04/13	0	0.00	3	125.33	124.50	-3	657	-0.46%
2023/04/12	10	126.00	5	125.60	126.00	5	648	0.77%
2023/04/11	7	126.86	39	126.83	126.50	-32	636	-5.03%
2023/04/10	9	134.00	0	0.00	134.00	9	604	1.49%
2023/04/07	10	134.10	3	134.17	134.00	7	601	1.16%
2023/04/06	0	0.00	11	134.00	134.00	-11	598	-1.84%
2023/03/31	2	134.50	7	134.50	135.00	-5	597	-0.84%
2023/03/30	0	0.00	5	134.10	134.50	-5	600	-0.83%
2023/03/29	11	133.59	12	133.71	133.50	-1	599	-0.17%
2023/03/28	1	134.50	28	134.23	134.00	-27	603	-4.48%
2023/03/27	19	135.00	1	135.00	135.00	18	599	3.00%
2023/03/24	2	134.50	1	135.00	134.50	1	593	0.17%
2023/03/23	4	134.13	36	134.10	133.50	-32	588	-5.44%
2023/03/22	9	134.72	16	134.72	134.50	-7	588	-1.19%
2023/03/21	10	134.05	0	0.00	134.50	10	585	1.71%
2023/03/20	1	132.50	2	133.00	132.50	-1	584	-0.17%
2023/03/17	11	131.82	1	132.00	132.50	10	583	1.71%
2023/03/16	28	130.91	25	130.24	129.50	3	582	0.52%
2023/03/15	15	133.37	41	133.52	132.50	-26	571	-4.55%
2023/03/14	3	133.83	11	133.73	134.00	-8	575	-1.39%
2023/03/13	56	132.88	32	133.02	134.00	24	572	4.19%
2023/03/10	15	134.23	35	134.00	133.50	-20	561	-3.56%
2023/03/09	4	134.50	32	133.81	134.50	-28	555	-5.04%
2023/03/08	84	133.84	17	135.85	134.00	67	539	12.41%
2023/03/07	73	137.53	16	137.28	138.50	57	466	12.21%
2023/03/06	22	137.18	58	137.57	139.50	-36	447	-8.04%
2023/03/03	12	135.67	60	137.07	137.00	-48	422	-11.37%
2023/03/02	19	133.32	20	133.93	135.00	-1	394	-0.25%
2023/03/01	33	131.70	14	131.93	132.00	19	369	5.14%
2023/02/24	66	131.86	45	131.67	130.00	21	347	6.04%
2023/02/23	11	126.95	8	127.00	129.00	3	300	1.00%
2023/02/22	2	120.50	0	0.00	121.50	2	262	0.76%
2023/02/17	0	0.00	2	119.00	119.50	-2	262	-0.76%
2023/02/15	0	0.00	30	117.00	117.50	-30	279	-10.74%
2023/02/09	3	120.17	0	0.00	120.50	3	298	1.01%
2023/02/08	0	0.00	16	119.50	119.50	-16	300	-5.32%
2023/02/07	13	119.73	3	119.50	120.00	10	305	3.27%
2023/02/06	0	0.00	1	118.50	118.50	-1	327	-0.31%
2023/02/02	1	120.00	2	120.25	119.50	-1	334	-0.30%
2023/02/01	3	119.17	2	119.00	120.50	1	336	0.30%
2023/01/31	2	117.00	1	117.50	117.50	1	337	0.30%
2023/01/30	0	0.00	1	117.00	117.00	-1	337	-0.30%
2023/01/17	1	116.00	3	117.50	118.00	-2	334	-0.60%
2023/01/16	1	115.50	2	116.25	116.50	-1	335	-0.30%
2023/01/13	0	0.00	3	116.50	116.50	-3	335	-0.89%
2023/01/12	0	0.00	2	117.25	117.50	-2	333	-0.60%
2023/01/11	2	117.00	41	117.22	118.00	-39	334	-11.65%
2023/01/10	11	121.27	2	120.00	122.00	9	324	2.77%
2023/01/06	8	119.81	0	0.00	120.50	8	330	2.42%
2023/01/05	0	0.00	7	119.00	119.50	-7	337	-2.07%
2023/01/04	0	0.00	1	118.50	117.50	-1	344	-0.29%
2023/01/03	1	118.50	0	0.00	118.00	1	351	0.28%
2022/12/30	0	0.00	6	118.50	117.50	-6	351	-1.71%
2022/12/27	0	0.00	8	119.25	119.00	-8	353	-2.26%
2022/12/26	0	0.00	2	120.00	120.50	-2	353	-0.57%
2022/12/23	15	119.83	0	0.00	120.50	15	358	4.18%
2022/12/22	27	119.39	0	0.00	120.00	27	360	7.49%
2022/12/21	5	117.00	2	117.50	117.50	3	361	0.83%
2022/12/20	1	120.50	1	119.50	116.00	0	362	0.00%
2022/12/19	1	120.00	0	0.00	120.00	1	365	0.27%
2022/12/16	12	118.63	30	118.72	118.50	-18	366	-4.91%
2022/12/15	8	120.38	4	120.63	120.50	4	366	1.09%
2022/12/14	29	119.55	0	0.00	120.00	29	366	7.92%
2022/12/13	42	118.54	7	118.79	118.50	35	364	9.61%
2022/12/12	16	118.88	11	118.86	119.00	5	363	1.37%
2022/12/09	0	0.00	46	122.96	121.50	-46	361	-12.72%
2022/12/08	55	122.59	7	120.50	123.00	48	359	13.35%
2022/12/07	12	120.25	31	121.03	119.50	-19	357	-5.31%
2022/12/06	55	124.02	70	123.59	122.50	-15	357	-4.20%
2022/12/05	22	123.32	17	122.03	121.00	5	354	1.41%
2022/12/02	2	121.50	28	121.63	122.00	-26	353	-7.36%
2022/12/01	38	119.25	0	0.00	121.00	38	352	10.79%
2022/11/30	6	118.00	13	117.88	117.50	-7	351	-1.99%
2022/11/29	6	117.00	12	117.63	118.00	-6	359	-1.67%
2022/11/28	6	117.08	10	117.40	118.00	-4	370	-1.08%
2022/11/25	48	116.99	2	117.50	117.00	46	372	12.36%
2022/11/24	3	115.00	2	114.75	114.50	1	371	0.27%
2022/11/23	3	115.50	0	0.00	115.00	3	377	0.79%
2022/11/22	0	0.00	12	115.54	116.00	-12	379	-3.16%
2022/11/21	10	115.35	10	114.00	115.50	0	378	0.00%
2022/11/18	50	113.77	3	114.50	113.50	47	376	12.47%
2022/11/17	0	0.00	1	113.00	114.00	-1	381	-0.26%
2022/11/16	6	113.33	5	113.40	112.50	1	385	0.26%
2022/11/15	3	113.33	9	113.17	113.00	-6	388	-1.54%
2022/11/14	5	109.50	17	110.41	111.00	-12	391	-3.06%
2022/11/11	28	112.13	10	112.45	112.00	18	394	4.56%
2022/11/10	11	109.05	19	109.34	109.00	-8	392	-2.04%
2022/11/09	14	106.93	4	107.13	107.00	10	385	2.59%
2022/11/08	13	104.38	7	105.79	105.00	6	389	1.54%
2022/11/07	0	0.00	8	105.44	105.50	-8	396	-2.02%
2022/11/04	5	103.90	1	103.50	104.00	4	402	0.99%
2022/11/03	2	100.00	10	102.70	103.00	-8	406	-1.97%
2022/11/02	2	98.65	9	102.27	102.00	-7	409	-1.71%
2022/11/01	16	93.88	3	94.23	95.80	13	396	3.28%
2022/10/31	12	91.28	3	91.07	91.60	9	398	2.26%
2022/10/28	7	91.11	15	91.33	90.70	-8	403	-1.99%
2022/10/27	21	91.96	7	91.63	92.10	14	439	3.19%
2022/10/26	8	91.63	1	92.30	91.50	7	439	1.59%
2022/10/25	1	92.80	7	92.60	92.30	-6	450	-1.33%
2022/10/24	5	92.64	9	93.70	92.60	-4	459	-0.87%
2022/10/21	3	92.70	10	92.68	92.70	-7	460	-1.52%
2022/10/20	6	93.63	9	93.52	93.80	-3	464	-0.65%
2022/10/19	4	95.00	13	96.49	95.00	-9	470	-1.91%
2022/10/18	17	94.11	7	94.30	94.50	10	468	2.14%
2022/10/17	24	90.60	26	90.19	92.90	-2	468	-0.43%
2022/10/14	11	93.66	2	93.75	93.00	9	463	1.94%
2022/10/13	15	92.64	75	94.73	92.50	-60	464	-12.91%
2022/10/12	18	96.68	8	97.15	96.50	10	458	2.18%
2022/10/11	20	97.52	12	97.80	97.60	8	454	1.76%
2022/10/07	1	101.00	4	101.38	101.00	-3	448	-0.67%
2022/10/06	2	101.50	6	101.50	101.50	-4	451	-0.89%
2022/10/05	6	102.83	6	103.92	102.00	0	452	0.00%
2022/10/04	1	103.50	9	103.22	103.50	-8	453	-1.76%
2022/10/03	7	101.79	1	101.00	102.00	6	455	1.32%
2022/09/30	10	99.50	11	99.18	102.50	-1	462	-0.22%
2022/09/29	12	100.58	7	100.64	100.50	5	462	1.08%
2022/09/28	3	99.87	13	100.22	99.70	-10	461	-2.17%
2022/09/27	8	101.38	8	100.69	102.50	0	457	0.00%
2022/09/26	6	102.17	14	102.00	101.00	-8	461	-1.74%
2022/09/23	10	105.40	9	107.22	106.00	1	466	0.21%
2022/09/22	12	105.96	7	105.57	107.00	5	470	1.06%
2022/09/21	0	0.00	12	107.54	107.00	-12	472	-2.54%
2022/09/20	10	108.15	11	107.95	108.00	-1	476	-0.21%
2022/09/19	2	108.50	5	108.40	107.00	-3	481	-0.62%
2022/09/16	5	110.60	7	110.21	109.00	-2	503	-0.40%
2022/09/15	2	112.25	3	111.83	111.50	-1	526	-0.19%
2022/09/14	10	110.25	27	110.20	111.50	-17	538	-3.16%
2022/09/13	0	0.00	24	113.25	112.50	-24	548	-4.38%
2022/09/12	12	112.96	5	113.20	113.00	7	555	1.26%
2022/09/08	9	116.94	6	116.00	117.50	3	568	0.53%
2022/09/07	8	114.94	10	115.20	115.00	-2	599	-0.33%
2022/09/06	16	118.22	28	117.91	117.00	-12	616	-1.95%
2022/09/05	6	122.08	86	123.10	121.00	-80	620	-12.88%
2022/09/02	4	126.00	38	125.82	126.00	-34	619	-5.49%
2022/09/01	7	123.00	18	123.50	124.00	-11	612	-1.80%
2022/08/31	20	125.40	19	125.63	124.00	1	617	0.16%
2022/08/30	53	123.77	8	123.63	124.50	45	620	7.25%
2022/08/29	15	120.83	26	119.96	120.50	-11	621	-1.77%
2022/08/26	7	123.93	7	123.50	123.00	0	622	0.00%
2022/08/25	18	123.31	9	122.61	122.50	9	629	1.43%
2022/08/24	12	122.50	12	124.13	122.00	0	634	0.00%
2022/08/23	33	124.88	6	125.08	125.00	27	636	4.24%
2022/08/22	12	126.33	40	126.78	126.00	-28	642	-4.36%
2022/08/19	37	125.78	16	126.22	126.50	21	651	3.22%
2022/08/18	9	121.89	15	122.57	123.50	-6	649	-0.92%
2022/08/17	42	121.43	2	122.00	122.00	40	644	6.20%
2022/08/16	32	119.30	10	119.15	119.50	22	638	3.44%
2022/08/15	6	118.25	41	117.98	118.50	-35	635	-5.51%
2022/08/12	80	118.99	8	119.50	119.50	72	629	11.44%
2022/08/11	13	117.27	19	117.63	117.00	-6	625	-0.96%
2022/08/10	23	118.57	3	119.00	118.00	20	632	3.16%
2022/08/09	85	118.41	14	117.75	119.00	71	634	11.18%
2022/08/08	5	117.50	19	118.24	118.00	-14	633	-2.21%
2022/08/05	19	117.55	6	117.83	118.00	13	627	2.07%
2022/08/04	26	114.88	10	115.20	115.00	16	624	2.56%
2022/08/03	24	120.15	53	120.12	116.50	-29	621	-4.66%
2022/08/02	21	115.00	12	114.58	115.00	9	589	1.53%
2022/08/01	3	117.83	98	117.32	117.50	-95	589	-16.12%
2022/07/29	59	114.89	14	113.36	115.00	45	577	7.79%
2022/07/28	14	109.54	33	111.44	109.50	-19	572	-3.32%
2022/07/27	52	109.81	10	108.50	111.50	42	574	7.32%
2022/07/26	37	107.80	21	109.90	107.50	16	571	2.80%
2022/07/25	7	111.93	3	111.67	111.50	4	568	0.70%
2022/07/22	3	112.17	20	111.75	111.50	-17	570	-2.98%
2022/07/21	23	111.28	2	110.50	112.00	21	575	3.65%
2022/07/20	13	111.15	11	111.18	110.00	2	580	0.34%
2022/07/19	12	110.46	3	110.83	111.00	9	587	1.53%
2022/07/18	24	109.83	8	109.69	110.00	16	603	2.65%
2022/07/15	2	108.25	9	106.78	108.00	-7	607	-1.15%
2022/07/14	24	106.63	8	105.88	107.50	16	607	2.63%
2022/07/13	7	105.00	16	104.97	104.50	-9	607	-1.48%
2022/07/12	6	102.08	26	102.31	103.00	-20	612	-3.26%
2022/07/11	4	107.00	38	106.11	105.50	-34	617	-5.51%
2022/07/08	24	107.79	44	108.08	107.50	-20	621	-3.22%
2022/07/07	32	103.77	30	102.93	105.00	2	617	0.32%
2022/07/06	6	103.50	20	102.78	101.50	-14	615	-2.27%
2022/07/05	44	104.22	22	103.68	105.50	22	619	3.55%
2022/07/04	62	102.11	57	101.04	102.00	5	623	0.80%
2022/07/01	62	100.88	28	103.78	99.90	34	636	5.34%
2022/06/30	14	107.21	36	109.03	106.50	-22	624	-3.52%
2022/06/29	28	111.21	24	111.50	111.00	4	618	0.65%
2022/06/28	15	113.43	32	114.31	113.00	-17	614	-2.76%
2022/06/27	26	114.83	58	115.01	116.50	-32	614	-5.20%
2022/06/24	74	112.66	49	112.40	115.00	25	608	4.11%
2022/06/23	77	108.77	29	109.53	108.00	48	586	8.18%
2022/06/22	33	112.71	52	116.55	112.00	-19	563	-3.37%
2022/06/21	4	118.63	49	119.70	119.50	-45	559	-8.05%
2022/06/20	3	122.00	50	122.86	121.00	-47	547	-8.59%
2022/06/17	13	123.04	12	123.42	123.50	1	537	0.19%
2022/06/16	0	0.00	95	140.36	138.00	-95	516	-18.38%
2022/06/15	53	141.33	25	140.94	141.00	28	488	5.73%
2022/06/14	23	140.20	60	139.64	140.50	-37	472	-7.84%
2022/06/13	44	140.72	19	140.42	140.00	25	466	5.36%
2022/06/10	17	141.59	19	141.39	141.50	-2	468	-0.43%
2022/06/09	24	143.02	19	143.42	142.50	5	468	1.07%
2022/06/08	57	145.82	24	145.00	144.00	33	470	7.02%
2022/06/07	46	146.91	44	147.03	146.50	2	469	0.43%
2022/06/06	4	146.13	9	146.50	146.50	-5	470	-1.06%
2022/06/02	48	145.57	3	145.33	146.00	45	489	9.19%
2022/06/01	62	145.19	6	145.00	145.50	56	505	11.08%
2022/05/31	11	143.64	8	143.56	144.00	3	563	0.53%
2022/05/30	23	141.28	3	140.00	142.50	20	574	3.48%
2022/05/27	28	139.32	28	138.84	138.00	0	587	0.00%
2022/05/26	5	136.00	21	135.88	134.50	-16	601	-2.66%
2022/05/25	8	137.75	16	137.38	139.00	-8	599	-1.33%
2022/05/24	6	137.50	5	137.40	137.00	1	605	0.17%
2022/05/23	5	137.00	6	137.08	137.00	-1	604	-0.17%
2022/05/20	13	135.77	12	137.46	136.00	1	611	0.16%
2022/05/19	7	133.71	15	134.37	138.00	-8	610	-1.31%
2022/05/18	14	134.68	39	136.33	134.50	-25	606	-4.12%
2022/05/17	41	127.77	23	127.87	129.50	18	593	3.03%
2022/05/16	6	129.50	14	132.29	129.00	-8	587	-1.36%
2022/05/13	0	0.00	1	132.50	132.50	-1	583	-0.17%
2022/05/12	13	133.65	12	134.58	132.00	1	591	0.17%
2022/05/11	0	0.00	10	135.85	136.00	-10	603	-1.66%
2022/05/10	15	134.97	15	134.77	136.50	0	610	0.00%
2022/05/09	5	140.00	14	139.43	139.00	-9	621	-1.45%
2022/05/06	10	142.35	0	0.00	142.00	10	626	1.60%
2022/05/05	18	143.97	5	143.90	143.50	13	646	2.01%
2022/05/04	10	143.50	4	143.00	143.50	6	662	0.91%
2022/05/03	1	142.50	1	142.50	142.00	0	672	0.00%
2022/04/29	45	143.10	3	143.17	143.00	42	677	6.20%
2022/04/28	4	141.75	14	141.75	141.00	-10	681	-1.47%
2022/04/27	8	140.00	1	140.00	142.00	7	687	1.02%
2022/04/26	0	0.00	39	143.21	142.50	-39	691	-5.64%
2022/04/25	12	143.92	127	143.52	142.00	-115	707	-16.26%	大賣/鉅額交易
2022/04/22	115	147.52	19	146.95	147.50	96	704	13.62%	大買/
2022/04/21	32	145.36	3	145.67	145.00	29	694	4.17%
2022/04/20	10	143.20	0	0.00	143.50	10	695	1.44%
2022/04/19	20	143.90	1	143.00	142.50	19	710	2.67%
2022/04/18	6	145.17	38	144.04	142.50	-32	721	-4.43%
2022/04/15	35	146.99	3	146.50	146.50	32	720	4.44%
2022/04/14	2	147.00	9	146.89	146.50	-7	726	-0.96%
2022/04/13	11	145.09	0	0.00	146.00	11	732	1.50%
2022/04/12	3	142.00	7	142.21	143.50	-4	759	-0.53%
2022/04/11	20	145.18	27	144.11	143.00	-7	762	-0.92%
2022/04/08	8	146.00	14	145.79	146.00	-6	767	-0.78%
2022/04/07	28	147.09	59	146.30	144.50	-31	764	-4.05%
2022/04/06	7	143.43	4	143.25	143.50	3	748	0.40%
2022/04/01	3	141.83	1	142.00	142.00	2	749	0.27%
2022/03/31	0	0.00	4	142.13	142.00	-4	750	-0.53%
2022/03/30	11	143.32	9	143.83	142.50	2	753	0.27%
2022/03/29	0	0.00	13	142.46	142.00	-13	751	-1.73%
2022/03/28	24	142.40	1	141.50	142.50	23	751	3.06%
2022/03/25	1	144.00	7	144.71	143.50	-6	751	-0.80%
2022/03/24	1	145.00	20	144.80	145.00	-19	754	-2.52%
2022/03/23	6	143.00	1	142.50	143.50	5	748	0.67%
2022/03/22	2	142.00	22	141.45	141.50	-20	757	-2.64%
2022/03/21	14	143.00	1	142.00	142.00	13	759	1.71%
2022/03/18	33	142.76	6	141.75	143.50	27	769	3.51%
2022/03/17	8	141.13	11	140.68	141.00	-3	780	-0.38%
2022/03/16	23	139.80	21	139.90	139.00	2	787	0.25%
2022/03/15	26	140.31	36	140.17	140.00	-10	794	-1.26%
2022/03/14	16	141.31	28	141.86	141.50	-12	793	-1.51%
2022/03/11	38	139.42	17	140.12	140.00	21	794	2.64%
2022/03/10	5	143.40	7	142.93	142.00	-2	792	-0.25%
2022/03/09	22	140.84	27	141.43	141.00	-5	792	-0.63%
2022/03/08	22	140.57	49	140.94	139.50	-27	789	-3.42%
2022/03/07	51	145.24	57	145.00	143.50	-6	770	-0.78%
2022/03/04	63	150.27	178	150.06	149.00	-115	754	-15.23%	大賣/鉅額交易
2022/03/03	5	154.30	81	154.17	155.00	-76	702	-10.81%
2022/03/02	105	152.77	31	150.84	155.00	74	691	10.71%	大買/
2022/03/01	102	148.78	39	148.18	151.00	63	671	9.38%	大買/
2022/02/25	30	143.43	20	144.40	143.50	10	649	1.54%
2022/02/24	15	143.87	44	144.25	142.50	-29	661	-4.38%
2022/02/23	24	146.79	11	146.23	147.00	13	662	1.96%
2022/02/22	9	145.39	96	144.59	144.50	-87	671	-12.95%
2022/02/21	7	148.00	18	147.86	148.00	-11	692	-1.59%
2022/02/18	3	144.17	18	145.50	146.00	-15	705	-2.12%
2022/02/17	8	145.13	25	145.38	145.50	-17	715	-2.38%
2022/02/16	0	0.00	17	146.82	145.50	-17	725	-2.34%
2022/02/15	2	147.50	8	147.00	145.50	-6	735	-0.82%
2022/02/14	16	147.16	25	147.00	146.00	-9	745	-1.21%
2022/02/11	37	149.92	59	150.01	149.50	-22	741	-2.97%
2022/02/10	20	153.63	44	153.16	154.00	-24	734	-3.27%
2022/02/09	122	152.98	34	151.63	153.50	88	734	11.98%	大買/
2022/02/08	12	151.38	4	150.88	151.00	8	737	1.08%
2022/02/07	120	149.38	94	148.32	151.00	26	746	3.48%	大買/
2022/01/26	152	143.94	18	142.36	145.00	134	818	16.37%	大買/鉅額交易
2022/01/25	64	140.38	100	140.11	140.50	-36	832	-4.32%
2022/01/24	1	140.00	13	140.65	142.50	-12	884	-1.36%
2022/01/21	43	141.28	10	140.20	141.00	33	900	3.67%
2022/01/20	2	140.00	0	0.00	140.00	2	950	0.21%
2022/01/19	3	142.00	6	142.33	141.00	-3	959	-0.31%
2022/01/18	21	145.50	59	144.31	144.50	-38	967	-3.93%
2022/01/17	14	139.54	7	139.79	142.00	7	990	0.71%
2022/01/14	9	138.00	10	137.30	136.50	-1	1,015	-0.10%
2022/01/13	9	139.33	5	139.00	139.00	4	1,062	0.38%
2022/01/12	22	138.86	12	140.33	139.50	10	1,082	0.92%
2022/01/11	10	141.50	18	142.97	141.50	-8	1,084	-0.74%
2022/01/10	4	144.75	20	144.63	145.00	-16	1,108	-1.44%
2022/01/07	16	146.50	88	146.84	146.50	-72	1,131	-6.36%
2022/01/06	3	150.33	262	150.34	149.00	-259	1,147	-22.58%	大賣/鉅額交易
2022/01/05	77	153.43	28	153.04	152.50	49	1,151	4.26%
2022/01/04	5	149.20	4	150.25	149.00	1	1,129	0.09%
2022/01/03	16	149.75	13	151.12	150.50	3	1,136	0.26%
2021/12/30	1	147.50	10	146.60	147.00	-9	1,176	-0.76%
2021/12/29	1	147.50	17	146.76	146.50	-16	1,229	-1.30%
2021/12/28	11	147.68	2	148.00	148.00	9	1,261	0.71%
2021/12/27	15	147.43	2	146.75	147.00	13	1,301	1.00%
2021/12/24	6	148.83	11	148.77	147.50	-5	1,310	-0.38%
2021/12/23	3	148.50	15	147.30	147.00	-12	1,314	-0.91%
2021/12/22	3	146.83	1	146.50	146.50	2	1,325	0.15%
2021/12/21	18	145.67	8	146.56	147.50	10	1,342	0.74%
2021/12/20	1	146.50	28	147.30	146.50	-27	1,355	-1.99%
2021/12/17	0	0.00	15	149.03	150.50	-15	1,358	-1.10%
2021/12/16	47	149.94	27	150.17	150.50	20	1,368	1.46%
2021/12/15	6	145.58	23	145.30	145.50	-17	1,365	-1.24%
2021/12/14	6	145.92	49	145.48	145.50	-43	1,366	-3.15%
2021/12/13	14	150.32	471	149.26	148.50	-457	1,367	-33.41%	大賣/鉅額交易
2021/12/10	2	150.75	4	150.50	150.50	-2	1,358	-0.15%
2021/12/09	1	152.00	37	152.26	152.00	-36	1,361	-2.64%
2021/12/08	4	156.75	38	155.49	154.50	-34	1,354	-2.51%
2021/12/07	2	154.50	1	154.50	154.50	1	1,354	0.07%
2021/12/06	25	155.10	35	154.67	154.00	-10	1,354	-0.74%
2021/12/03	72	154.08	191	153.73	154.00	-119	1,376	-8.64%	大賣/鉅額交易
2021/12/02	16	154.09	24	153.94	154.00	-8	1,402	-0.57%
2021/12/01	16	155.19	83	154.12	155.00	-67	1,445	-4.64%
2021/11/30	0	0.00	129	154.57	154.50	-129	1,470	-8.77%	大賣/鉅額交易
2021/11/29	22	153.95	16	151.28	155.00	6	1,491	0.40%
2021/11/26	0	0.00	23	154.15	154.00	-23	1,513	-1.52%
2021/11/25	1	155.50	5	156.00	155.50	-4	1,519	-0.26%
2021/11/24	2	156.75	7	156.64	156.50	-5	1,522	-0.33%
2021/11/23	1	156.50	21	158.21	156.50	-20	1,525	-1.31%
2021/11/22	0	0.00	50	159.78	159.50	-50	1,531	-3.26%
2021/11/19	1	162.00	53	162.40	161.50	-52	1,537	-3.38%
2021/11/18	25	164.16	75	163.85	163.00	-50	1,542	-3.24%
2021/11/17	16	159.53	8	159.94	160.00	8	1,530	0.52%
2021/11/16	2	161.25	34	161.59	161.50	-32	1,534	-2.09%
2021/11/15	20	162.55	16	163.13	163.00	4	1,555	0.26%
2021/11/12	9	162.06	28	161.86	161.00	-19	1,582	-1.20%
2021/11/11	89	164.37	29	163.62	163.50	60	1,590	3.77%
2021/11/10	5	164.80	40	164.81	164.50	-35	1,608	-2.18%
2021/11/09	16	165.44	18	165.08	165.00	-2	1,636	-0.12%
2021/11/08	1	168.00	13	166.69	165.00	-12	1,659	-0.72%
2021/11/05	8	166.00	45	165.71	166.50	-37	1,685	-2.20%
2021/11/04	65	169.82	8	170.13	168.50	57	1,722	3.31%
2021/11/03	83	170.11	824	171.97	170.00	-741	1,750	-42.33%	大賣/鉅額交易
2021/11/02	84	180.30	37	180.51	181.50	47	1,724	2.73%
2021/11/01	195	181.07	90	178.72	184.00	105	1,829	5.74%	大買/鉅額交易
2021/10/29	87	174.55	40	174.18	174.00	47	1,912	2.46%
2021/10/28	546	173.66	5	171.60	175.00	541	2,050	26.38%	大買/鉅額交易
2021/10/27	17	168.56	78	167.92	167.50	-61	2,015	-3.03%
2021/10/26	91	171.05	33	168.83	170.00	58	2,089	2.78%
2021/10/25	127	173.06	135	169.49	170.00	-8	2,095	-0.38%	大買/大賣/
2021/10/22	65	171.35	42	167.86	168.00	23	2,090	1.10%
2021/10/21	318	169.43	3	168.67	169.00	315	2,096	15.03%	大買/鉅額交易
2021/10/20	56	166.68	16	164.91	164.00	40	2,082	1.92%
2021/10/19	0	0.00	4	164.25	165.00	-4	2,154	-0.19%
2021/10/18	107	163.04	10	162.90	164.00	97	2,156	4.50%	大買/
2021/10/15	7	158.86	94	159.79	158.50	-87	2,142	-4.06%
2021/10/14	26	159.25	6	157.50	161.50	20	2,146	0.93%
2021/10/13	84	159.23	31	156.26	156.50	53	2,136	2.48%
2021/10/12	5	157.40	2	157.00	156.50	3	2,154	0.14%
2021/10/08	7	156.93	2	156.75	158.50	5	2,198	0.23%
2021/10/07	31	154.58	24	154.48	158.00	7	2,241	0.31%
2021/10/06	227	152.82	13	152.35	155.50	214	2,226	9.61%	大買/鉅額交易
2021/10/05	16	144.41	31	143.71	145.50	-15	2,190	-0.68%
2021/10/04	35	144.29	47	147.15	144.50	-12	2,191	-0.55%
2021/10/01	3	153.00	35	152.81	152.00	-32	2,216	-1.44%
2021/09/30	7	155.64	1	156.00	156.00	6	2,239	0.27%
2021/09/29	64	154.55	9	154.06	153.50	55	2,292	2.40%
2021/09/28	2	155.50	24	153.15	153.50	-22	2,315	-0.95%
2021/09/27	3	157.33	33	154.53	154.00	-30	2,336	-1.28%
2021/09/24	1	157.50	17	156.68	157.50	-16	2,450	-0.65%
2021/09/23	132	157.38	32	157.88	157.50	100	2,489	4.02%	大買/
2021/09/22	6	153.75	8	153.38	153.00	-2	2,549	-0.08%
2021/09/17	13	155.96	1	156.00	157.00	12	2,670	0.45%
2021/09/16	270	156.17	2	159.00	155.50	268	2,809	9.54%	大買/鉅額交易
2021/09/15	6	156.67	3	157.00	157.50	3	2,838	0.11%
2021/09/14	45	157.47	4	158.50	156.50	41	2,905	1.41%
2021/09/13	25	159.68	4	158.50	160.00	21	2,955	0.71%
2021/09/10	43	159.86	24	158.10	158.50	19	2,999	0.63%
2021/09/09	5	156.50	5	156.60	157.50	0	3,037	0.00%
2021/09/08	12	157.58	55	156.63	156.00	-43	3,077	-1.40%
2021/09/07	0	0.00	13	165.19	161.50	-13	3,081	-0.42%
2021/09/06	84	169.47	43	167.60	165.00	41	3,128	1.31%
2021/09/03	2	169.50	88	166.86	166.00	-86	3,218	-2.67%
2021/09/02	55	167.75	155	166.69	168.00	-100	3,290	-3.04%	大賣/
2021/09/01	85	165.29	55	164.63	164.50	30	3,312	0.91%
2021/08/31	14	159.21	19	158.74	159.00	-5	3,324	-0.15%
2021/08/30	11	157.09	8	156.06	158.50	3	3,444	0.09%
2021/08/27	22	155.70	4	155.13	155.50	18	3,500	0.51%
2021/08/26	71	158.88	18	155.69	155.00	53	3,583	1.48%
2021/08/25	16	156.72	25	156.54	156.00	-9	3,661	-0.25%
2021/08/24	33	153.82	41	156.30	152.50	-8	3,792	-0.21%
2021/08/23	16	156.31	13	157.00	158.00	3	3,850	0.08%
2021/08/20	26	150.56	13	151.35	153.00	13	3,925	0.33%
2021/08/19	62	152.69	64	154.73	150.00	-2	4,122	-0.05%
2021/08/18	91	153.32	109	152.46	160.00	-18	4,251	-0.42%	大賣/
2021/08/17	32	159.98	9	158.72	154.00	23	4,369	0.53%
2021/08/16	68	159.68	166	159.67	158.50	-98	4,477	-2.19%	大賣/
2021/08/13	16	166.88	62	164.92	163.00	-46	4,506	-1.02%
2021/08/12	70	169.30	49	166.55	169.50	21	4,515	0.47%
2021/08/11	58	166.29	27	166.83	165.00	31	4,536	0.68%
2021/08/10	23	166.04	129	167.16	165.00	-106	4,551	-2.33%	大賣/鉅額交易
2021/08/09	47	173.62	42	174.11	171.50	5	4,551	0.11%
2021/08/06	150	177.13	13	175.19	177.00	137	4,567	3.00%	大買/鉅額交易
2021/08/05	54	177.23	251	177.74	173.00	-197	4,578	-4.30%	大賣/鉅額交易
2021/08/04	141	178.54	119	178.38	177.50	22	4,519	0.49%	大買/大賣/
2021/08/03	245	175.37	38	175.41	178.00	207	4,461	4.64%	大買/鉅額交易
2021/08/02	17	166.85	20	164.80	168.00	-3	4,399	-0.07%
2021/07/30	168	171.01	240	166.85	163.50	-72	4,456	-1.62%	大買/大賣/
2021/07/29	28	162.16	18	164.11	165.00	10	4,419	0.23%
2021/07/28	71	157.96	129	158.48	160.00	-58	4,458	-1.30%	大賣/
2021/07/27	89	164.20	60	164.04	162.50	29	4,530	0.64%
2021/07/26	2	167.75	140	165.50	163.50	-138	4,596	-3.00%	大賣/鉅額交易
2021/07/23	169	169.04	34	167.13	168.50	135	4,589	2.94%	大買/鉅額交易
2021/07/22	37	157.76	67	159.90	157.50	-30	4,551	-0.66%
2021/07/21	41	158.87	43	160.06	157.50	-2	4,604	-0.04%
2021/07/20	12	160.71	88	162.20	159.00	-76	4,653	-1.63%
2021/07/19	16	167.78	24	167.60	166.50	-8	4,724	-0.17%
2021/07/16	8	170.00	68	169.26	167.50	-60	4,880	-1.23%
2021/07/15	163	169.46	45	167.17	170.00	118	4,906	2.41%	大買/鉅額交易
2021/07/14	133	159.18	24	159.63	159.50	109	4,880	2.23%	大買/鉅額交易
2021/07/13	16	169.34	124	167.36	164.00	-108	4,844	-2.23%	大賣/鉅額交易
2021/07/12	10	169.10	31	168.85	167.50	-21	4,848	-0.43%
2021/07/09	23	169.04	33	167.44	166.00	-10	4,881	-0.20%
2021/07/08	90	168.66	47	169.85	172.00	43	4,891	0.88%
2021/07/07	79	170.52	36	169.74	167.50	43	4,866	0.88%
2021/07/06	94	171.28	53	172.67	171.00	41	4,884	0.84%
2021/07/05	27	168.48	34	167.84	167.50	-7	4,924	-0.14%
2021/07/02	54	167.19	8	168.00	170.00	46	5,188	0.89%
2021/07/01	128	176.14	418	174.68	167.00	-290	5,264	-5.51%	大買/大賣/鉅額交易
2021/06/30	101	171.72	442	170.83	172.50	-341	5,232	-6.52%	大買/大賣/鉅額交易
2021/06/29	19	172.05	101	171.69	172.50	-82	5,235	-1.57%	大賣/
2021/06/28	0	0.00	112	172.77	178.50	-112	5,183	-2.16%	大賣/鉅額交易
2021/06/25	696	163.84	74	164.80	163.50	622	5,108	12.18%	大買/鉅額交易
2021/06/24	157	154.68	1	151.00	155.00	156	5,031	3.10%	大買/鉅額交易
2021/06/23	32	156.20	331	151.87	150.50	-299	5,015	-5.96%	大賣/鉅額交易
2021/06/22	251	157.19	19	156.13	156.50	232	4,961	4.68%	大買/鉅額交易
2021/06/21	113	155.09	38	156.93	157.50	75	4,955	1.51%	大買/
2021/06/18	103	159.99	60	158.36	155.50	43	4,935	0.87%	大買/
2021/06/17	13	161.42	151	159.75	158.50	-138	4,927	-2.80%	大賣/鉅額交易
2021/06/16	22	161.36	39	160.88	160.50	-17	4,923	-0.35%
2021/06/15	159	163.13	180	161.94	164.50	-21	4,965	-0.42%	大買/大賣/
2021/06/11	310	159.45	67	161.74	163.50	243	4,911	4.95%	大買/鉅額交易
2021/06/10	62	153.83	66	159.01	152.00	-4	4,826	-0.08%
2021/06/09	33	159.32	52	159.68	160.00	-19	4,783	-0.40%
2021/06/08	68	159.78	0	0.00	162.50	68	4,781	1.42%
2021/06/07	62	160.45	82	160.15	160.00	-20	4,868	-0.41%
2021/06/04	30	158.75	85	157.19	158.00	-55	4,834	-1.14%
2021/06/03	32	159.92	45	157.30	159.00	-13	4,871	-0.27%
2021/06/02	97	157.58	127	156.48	154.50	-30	5,008	-0.60%	大賣/
2021/06/01	276	152.15	259	151.62	155.00	17	5,359	0.32%	大買/大賣/
2021/05/28	104	143.38	47	143.15	145.00	57	5,580	1.02%	大買/
2021/05/27	446	144.15	474	142.06	139.50	-28	5,585	-0.50%	大買/大賣/
2021/05/26	288	140.80	143	142.43	139.00	145	5,488	2.64%	大買/大賣/鉅額交易
2021/05/25	36	134.78	106	138.04	134.00	-70	5,430	-1.29%	大賣/
2021/05/24	109	128.05	109	126.34	134.00	0	5,325	0.00%	大買/大賣/
2021/05/21	91	117.08	17	117.38	122.00	74	5,288	1.40%
2021/05/20	18	117.53	33	117.52	114.00	-15	5,372	-0.28%
2021/05/19	48	119.10	93	119.70	118.00	-45	5,600	-0.80%
2021/05/18	96	114.59	112	114.35	118.00	-16	5,741	-0.28%	大賣/
2021/05/17	105	109.75	129	109.89	109.50	-24	5,730	-0.42%	大買/大賣/
2021/05/14	92	115.00	107	117.23	111.50	-15	5,740	-0.26%	大賣/
2021/05/13	87	110.35	51	110.44	116.00	36	5,740	0.63%
2021/05/12	72	119.17	142	119.73	116.50	-70	5,783	-1.21%	大賣/
2021/05/11	56	132.15	91	131.11	129.00	-35	5,732	-0.61%
2021/05/10	113	135.66	27	135.35	138.50	86	5,660	1.52%	大買/
2021/05/07	202	130.29	32	128.22	132.50	170	5,601	3.03%	大買/鉅額交易
2021/05/06	30	126.95	31	127.45	124.00	-1	5,558	-0.02%
2021/05/05	17	126.91	40	128.61	128.00	-23	5,594	-0.41%
2021/05/04	136	125.60	288	127.19	125.50	-152	5,586	-2.72%	大買/大賣/鉅額交易
2021/05/03	83	134.10	34	134.18	134.50	49	5,487	0.89%
2021/04/29	4	128.00	8	128.00	128.00	-4	5,383	-0.07%
2021/04/28	26	130.56	43	130.24	126.00	-17	5,355	-0.32%
2021/04/27	10	128.65	58	128.22	126.50	-48	5,307	-0.90%
2021/04/26	19	126.76	183	125.22	129.50	-164	5,238	-3.13%	大賣/鉅額交易
2021/04/23	91	127.38	64	125.08	125.50	27	5,173	0.52%
2021/04/22	86	126.34	62	125.58	120.50	24	5,083	0.47%
2021/04/21	92	118.49	1	115.00	120.50	91	4,913	1.85%
2021/04/20	0	0.00	13	115.12	114.00	-13	4,858	-0.27%
2021/04/19	28	115.46	2	114.00	115.00	26	4,849	0.54%
2021/04/16	9	115.06	156	113.38	113.00	-147	4,843	-3.03%	大賣/鉅額交易
2021/04/15	50	115.75	28	113.14	116.00	22	4,828	0.46%
2021/04/14	84	108.77	33	110.61	111.00	51	4,800	1.06%
2021/04/13	38	112.32	32	112.50	110.50	6	4,796	0.13%
2021/04/12	6	113.33	82	113.68	113.00	-76	4,770	-1.59%
2021/04/09	16	114.28	60	112.75	115.00	-44	4,730	-0.93%
2021/04/08	149	116.23	266	118.43	113.00	-117	4,639	-2.52%	大買/大賣/鉅額交易
2021/04/07	74	113.69	10	112.70	116.50	64	4,356	1.47%
2021/04/06	43	105.47	39	101.62	106.00	4	4,252	0.09%
2021/04/01	47	95.96	8	94.43	96.60	39	4,162	0.94%
2021/03/31	41	94.38	17	93.85	93.90	24	4,122	0.58%
2021/03/30	18	95.72	63	95.52	94.20	-45	4,111	-1.09%
2021/03/29	51	94.69	10	94.74	95.00	41	4,063	1.01%
2021/03/26	13	92.05	5	92.02	92.30	8	4,005	0.20%
2021/03/25	18	91.37	31	91.50	91.20	-13	3,990	-0.33%
2021/03/24	95	92.58	17	92.14	91.70	78	3,978	1.96%
2021/03/23	2	91.15	22	91.21	90.80	-20	3,928	-0.51%
2021/03/22	31	91.39	15	90.95	92.00	16	3,904	0.41%
2021/03/19	12	91.80	118	91.40	90.50	-106	3,885	-2.73%	大賣/鉅額交易
2021/03/18	40	91.07	7	91.60	93.00	33	3,851	0.86%
2021/03/17	9	88.90	57	88.90	89.60	-48	3,790	-1.27%
2021/03/16	31	89.22	66	89.20	88.00	-35	3,778	-0.93%
2021/03/15	49	87.83	15	88.05	88.30	34	3,791	0.90%
2021/03/12	22	86.69	69	86.94	87.00	-47	3,752	-1.25%
2021/03/11	213	87.54	292	87.35	87.80	-79	3,720	-2.12%	大買/大賣/
2021/03/10	86	84.86	82	84.99	84.60	4	3,610	0.11%
2021/03/09	272	84.10	194	84.06	83.50	78	3,541	2.20%	大買/大賣/
2021/03/08	264	88.94	291	90.74	86.50	-27	3,460	-0.78%	大買/大賣/
2021/03/05	303	95.54	292	95.39	90.60	11	3,252	0.34%	大買/大賣/
2021/03/04	333	91.37	125	91.33	92.00	208	2,812	7.40%	大買/大賣/鉅額交易
2021/03/03	102	85.27	42	82.73	86.70	60	2,551	2.35%	大買/
2021/03/02	0	0.00	52	84.49	81.50	-52	2,400	-2.17%
2021/02/26	124	83.69	45	83.71	83.60	79	2,330	3.39%	大買/
2021/02/25	12	82.47	65	81.53	81.70	-53	2,267	-2.34%
2021/02/24	100	78.21	0	0.00	79.60	100	2,215	4.51%
2021/02/23	12	80.37	52	80.34	79.70	-40	2,362	-1.69%
2021/02/22	108	78.74	92	77.55	79.00	16	2,348	0.68%	大買/
2021/02/19	109	78.63	80	75.89	78.50	29	2,289	1.27%	大買/
2021/02/18	106	70.85	37	71.41	73.40	69	2,039	3.38%	大買/
2021/02/17	18	66.41	37	66.18	66.80	-19	1,872	-1.01%
2021/02/05	1	67.40	26	66.32	66.10	-25	1,861	-1.34%
2021/02/04	26	64.60	41	65.09	65.80	-15	1,821	-0.82%
2021/02/03	7	65.23	60	65.25	63.50	-53	1,818	-2.91%
2021/02/02	23	63.57	10	63.37	64.40	13	1,756	0.74%
2021/02/01	8	62.28	9	62.74	62.40	-1	1,811	-0.06%
2021/01/29	10	63.28	27	62.98	62.30	-17	1,858	-0.91%
2021/01/28	69	64.31	1	62.90	64.30	68	1,837	3.70%
2021/01/27	1	64.00	43	64.39	63.60	-42	1,814	-2.32%
2021/01/26	8	62.26	1	61.90	61.80	7	1,737	0.40%
2021/01/25	26	59.38	1	58.60	60.00	25	1,687	1.48%
2021/01/21	1	58.00	3	58.37	57.60	-2	1,744	-0.11%
2021/01/19	1	59.20	1	59.20	58.90	0	1,785	0.00%
2021/01/18	3	59.50	0	0.00	59.40	3	1,807	0.17%
2021/01/13	3	60.33	0	0.00	60.30	3	1,918	0.16%
2021/01/11	1	62.30	1	62.10	61.50	0	1,956	0.00%
2021/01/08	0	0.00	22	62.10	62.10	-22	1,984	-1.11%
2021/01/07	0	0.00	3	62.70	62.70	-3	2,004	-0.15%
2021/01/06	31	61.85	0	0.00	62.50	31	2,055	1.51%
2020/12/22	0	0.00	28	59.88	59.10	-28	2,916	-0.96%
2020/12/21	6	60.30	0	0.00	60.40	6	2,942	0.20%
2020/12/04	0	0.00	17	64.07	63.50	-17	3,920	-0.43%
2020/12/03	17	63.53	0	0.00	64.30	17	4,048	0.42%
2020/11/24	0	0.00	13	63.88	63.50	-13	4,626	-0.28%
2020/11/23	9	66.40	11	66.44	65.10	-2	4,574	-0.04%
2020/11/20	0	0.00	70	67.89	65.10	-70	4,527	-1.55%
2020/11/19	19	65.16	0	0.00	67.00	19	4,342	0.44%
2020/11/18	13	65.50	11	64.85	64.00	2	4,269	0.05%
2020/11/17	11	63.70	0	0.00	63.50	11	4,189	0.26%
2020/11/16	0	0.00	11	64.00	63.10	-11	4,189	-0.26%
2020/11/13	12	63.30	0	0.00	64.10	12	4,176	0.29%
2020/11/12	21	63.55	0	0.00	62.50	21	4,163	0.50%
2020/11/11	0	0.00	7	62.87	62.80	-7	4,140	-0.17%
2020/11/10	0	0.00	44	63.22	63.90	-44	4,088	-1.08%
2020/11/09	0	0.00	6	62.70	65.80	-6	4,039	-0.15%
2020/11/06	32	62.07	0	0.00	63.50	32	3,986	0.80%
2020/11/04	11	60.85	0	0.00	61.50	11	3,911	0.28%
2020/11/03	5	60.00	0	0.00	60.00	5	3,897	0.13%
2020/11/02	8	58.98	4	59.00	58.70	4	3,895	0.10%
2020/10/30	21	59.00	66	60.51	59.00	-45	3,891	-1.16%
2020/10/29	77	56.79	0	0.00	60.50	77	3,868	1.99%
2020/10/22	0	0.00	13	62.37	61.50	-13	3,718	-0.35%
2020/10/21	15	62.12	0	0.00	62.30	15	3,630	0.41%
2020/10/20	0	0.00	5	61.66	61.90	-5	3,620	-0.14%
2020/10/16	0	0.00	2	60.80	60.80	-2	3,575	-0.06%
2020/10/15	0	0.00	15	62.65	62.20	-15	3,536	-0.42%
2020/10/14	97	64.08	2	63.25	64.50	95	3,492	2.72%
2020/10/13	0	0.00	67	62.34	62.00	-67	3,419	-1.96%
2020/10/12	0	0.00	7	64.21	63.70	-7	3,376	-0.21%
2020/10/08	150	63.55	4	63.70	63.40	146	3,326	4.39%	大買/鉅額交易
2020/10/07	13	63.90	7	64.50	64.50	6	3,261	0.18%
2020/10/06	0	0.00	7	63.10	64.50	-7	3,103	-0.23%
2020/10/05	0	0.00	72	60.01	60.90	-72	2,928	-2.46%
2020/09/30	8	58.10	78	59.28	60.40	-70	2,775	-2.52%
2020/09/29	2	56.65	216	57.04	57.80	-214	2,659	-8.05%	大賣/鉅額交易
2020/09/28	6	55.77	78	57.13	56.60	-72	2,603	-2.77%
2020/09/25	142	53.20	157	53.13	52.40	-15	2,531	-0.59%	大買/大賣/
2020/09/24	121	55.55	6	55.60	55.50	115	2,471	4.65%	大買/鉅額交易
2020/09/23	92	57.95	11	56.96	56.70	81	2,437	3.32%
2020/09/22	99	55.82	0	0.00	56.10	99	2,392	4.14%
2020/09/21	2	59.70	0	0.00	59.30	2	2,321	0.09%
2020/09/18	49	59.30	12	59.50	59.60	37	2,293	1.61%
2020/09/17	51	59.41	13	58.50	59.10	38	2,260	1.68%
2020/09/16	2	59.10	12	60.13	58.20	-10	2,220	-0.45%
2020/09/15	11	59.85	0	0.00	60.20	11	2,149	0.51%
2020/09/14	56	60.62	0	0.00	59.00	56	2,074	2.70%
2020/09/11	33	63.12	16	64.31	61.20	17	1,876	0.91%
2020/09/09	0	0.00	7	55.69	57.00	-7	1,479	-0.47%
2020/09/08	9	52.77	11	54.00	55.00	-2	1,292	-0.15%
2020/09/07	84	51.74	71	52.38	52.60	13	1,145	1.14%
2020/09/04	0	0.00	27	50.88	52.90	-27	1,018	-2.65%
2020/09/03	30	48.18	2	48.40	49.55	28	755	3.70%
2020/09/02	0	0.00	87	45.26	45.05	-87	594	-14.64%
2020/09/01	0	0.00	35	43.93	44.40	-35	552	-6.33%
2020/08/31	20	43.80	0	0.00	44.70	20	539	3.71%
2020/08/28	15	41.97	0	0.00	42.15	15	495	3.03%
2020/08/26	1	42.05	0	0.00	41.50	1	497	0.20%
2020/08/19	0	0.00	3	41.18	41.20	-3	561	-0.53%
2020/08/18	1	40.50	0	0.00	41.30	1	575	0.17%
2020/08/07	2	38.15	0	0.00	38.20	2	727	0.27%
2020/08/06	16	38.46	0	0.00	38.15	16	760	2.11%
2020/08/04	18	37.93	0	0.00	38.15	18	761	2.36%
2020/07/20	0	0.00	6	34.94	35.10	-6	778	-0.77%
2020/07/17	15	35.61	0	0.00	35.40	15	781	1.92%
2020/07/10	6	37.08	19	37.57	36.95	-13	772	-1.68%
2020/07/09	2	37.80	0	0.00	37.70	2	775	0.26%
2020/07/07	0	0.00	20	38.24	37.95	-20	783	-2.55%
2020/07/06	37	38.25	0	0.00	38.70	37	781	4.73%
2020/07/02	0	0.00	5	37.35	37.15	-5	777	-0.64%
2020/07/01	2	37.45	0	0.00	37.40	2	780	0.26%
2020/06/29	0	0.00	18	36.48	36.60	-18	783	-2.30%
2020/06/24	0	0.00	3	36.90	36.95	-3	787	-0.38%
2020/06/23	0	0.00	6	37.10	37.00	-6	798	-0.75%
2020/06/22	7	37.61	0	0.00	37.10	7	802	0.87%
2020/06/19	1	38.15	8	38.31	37.65	-7	811	-0.86%
2020/06/18	1	38.10	0	0.00	38.50	1	816	0.12%
2020/06/17	11	38.42	0	0.00	38.25	11	819	1.34%
2020/06/16	6	38.43	2	38.35	38.50	4	838	0.48%
2020/06/15	4	38.18	0	0.00	38.25	4	863	0.46%
2020/06/12	12	37.08	0	0.00	38.20	12	914	1.31%
2020/06/11	0	0.00	28	39.01	38.40	-28	918	-3.05%
2020/06/10	0	0.00	15	40.31	40.15	-15	909	-1.65%
2020/06/09	0	0.00	5	40.96	40.85	-5	920	-0.54%
2020/06/05	14	40.73	0	0.00	40.75	14	936	1.49%
2020/06/04	0	0.00	12	40.62	40.60	-12	938	-1.28%
2020/06/02	0	0.00	34	40.27	40.00	-34	934	-3.64%
2020/06/01	0	0.00	13	40.80	40.70	-13	933	-1.39%
2020/05/29	0	0.00	19	40.48	40.45	-19	927	-2.05%
2020/05/28	2	41.73	1	41.65	41.30	1	916	0.11%
2020/05/25	0	0.00	4	47.90	48.00	-4	827	-0.48%
2020/05/21	3	47.95	0	0.00	47.90	3	775	0.39%
2020/05/19	1	45.30	10	44.40	47.40	-9	707	-1.27%
2020/05/15	0	0.00	13	43.71	44.00	-13	642	-2.02%
2020/05/11	8	40.76	0	0.00	41.00	8	554	1.44%
2020/05/05	0	0.00	11	41.99	42.10	-11	548	-2.01%
2020/05/04	11	42.23	0	0.00	42.10	11	551	1.99%
2020/04/30	8	41.74	11	41.92	42.80	-3	549	-0.55%
2020/04/29	6	40.75	11	40.67	40.85	-5	542	-0.92%
2020/04/28	7	40.46	0	0.00	40.45	7	544	1.28%
2020/04/27	7	39.47	0	0.00	39.70	7	560	1.25%
2020/04/22	4	37.85	0	0.00	38.30	4	585	0.68%
2020/04/17	4	39.43	0	0.00	39.35	4	581	0.69%
2020/04/16	0	0.00	1	39.45	39.15	-1	578	-0.17%
2020/04/14	0	0.00	1	38.90	38.90	-1	574	-0.17%
2020/04/07	1	37.75	0	0.00	37.70	1	582	0.17%
2020/04/06	0	0.00	1	37.40	37.40	-1	576	-0.17%
2020/04/01	0	0.00	1	37.25	37.25	-1	573	-0.17%
2020/03/31	0	0.00	1	37.30	37.30	-1	570	-0.18%
2020/03/30	3	37.20	0	0.00	37.10	3	570	0.53%
2020/03/27	0	0.00	6	37.03	36.45	-6	569	-1.05%
2020/03/25	0	0.00	2	35.55	35.50	-2	553	-0.36%
2020/03/24	0	0.00	4	34.45	34.45	-4	549	-0.73%
2020/03/20	0	0.00	6	33.32	33.55	-6	540	-1.11%
2020/03/19	0	0.00	39	32.19	31.10	-39	523	-7.45%
2020/03/18	0	0.00	27	34.08	34.30	-27	498	-5.42%
2020/03/17	5	30.40	5	31.42	31.20	0	450	0.00%
2020/03/16	5	30.99	6	30.54	30.20	-1	443	-0.23%
2020/03/13	4	30.65	0	0.00	31.00	4	436	0.92%
2020/03/12	0	0.00	2	34.05	34.05	-2	424	-0.47%
2020/03/10	0	0.00	5	40.25	39.95	-5	401	-1.24%
2020/03/06	0	0.00	8	42.53	42.90	-8	390	-2.05%
2020/03/05	3	42.87	2	42.68	43.70	1	395	0.25%
2020/03/04	0	0.00	3	42.02	42.20	-3	390	-0.77%
2020/03/03	0	0.00	23	42.22	42.30	-23	391	-5.88%
2020/02/26	0	0.00	3	42.65	42.30	-3	395	-0.76%
2020/02/25	0	0.00	7	42.31	42.75	-7	396	-1.77%
2020/02/21	0	0.00	3	42.95	42.95	-3	399	-0.75%
2020/02/19	0	0.00	7	42.81	42.90	-7	404	-1.73%
2020/02/14	0	0.00	2	42.70	43.00	-2	423	-0.47%
2020/02/12	1	42.95	0	0.00	43.00	1	431	0.23%
2020/02/10	0	0.00	3	40.60	41.40	-3	445	-0.67%
2020/01/10	4	47.25	0	0.00	47.30	4	536	0.75%
2020/01/02	7	48.05	0	0.00	48.00	7	655	1.07%
2019/12/27	2	47.20	0	0.00	47.20	2	698	0.29%
2019/12/24	1	47.00	0	0.00	47.00	1	739	0.14%
2019/12/19	4	47.90	0	0.00	46.90	4	765	0.52%
2019/12/18	10	46.20	0	0.00	46.85	10	765	1.31%
2019/12/16	1	45.35	0	0.00	45.35	1	847	0.12%
2019/12/10	5	46.81	0	0.00	46.70	5	911	0.55%
2019/12/09	14	47.09	0	0.00	46.90	14	923	1.52%
2019/12/03	1	46.00	0	0.00	46.00	1	1,007	0.10%
2019/11/29	0	0.00	2	46.50	46.05	-2	1,026	-0.19%
2019/11/28	1	46.85	0	0.00	46.60	1	1,037	0.10%
2019/11/21	1	47.30	0	0.00	47.35	1	1,124	0.09%
2019/11/18	1	47.75	0	0.00	47.45	1	1,323	0.08%
2019/11/08	5	48.60	0	0.00	48.80	5	1,841	0.27%
2019/11/06	4	50.00	0	0.00	49.60	4	1,878	0.21%
2019/11/01	49	49.27	5	50.00	50.00	44	2,023	2.17%
2019/10/30	16	49.74	0	0.00	49.80	16	2,074	0.77%
2019/10/28	43	49.42	0	0.00	49.60	43	2,105	2.04%
2019/10/25	15	49.42	0	0.00	48.75	15	2,142	0.70%
2019/10/23	143	48.96	0	0.00	49.30	143	2,298	6.22%	大買/鉅額交易
2019/10/22	38	47.66	0	0.00	47.75	38	2,321	1.64%
2019/10/21	21	47.73	0	0.00	47.75	21	2,373	0.88%
2019/10/18	7	47.05	0	0.00	47.10	7	2,410	0.29%
2019/10/17	1	46.35	0	0.00	46.95	1	2,486	0.04%
2019/10/15	2	45.63	18	45.44	45.15	-16	2,665	-0.60%
2019/10/14	2	46.75	16	46.54	46.10	-14	2,733	-0.51%
2019/10/09	0	0.00	94	46.72	47.40	-94	2,806	-3.35%
2019/10/07	98	51.17	0	0.00	51.50	98	2,824	3.47%
2019/10/04	32	51.04	0	0.00	50.60	32	2,885	1.11%
2019/10/03	11	50.80	0	0.00	50.50	11	2,886	0.38%
2019/10/02	90	50.48	0	0.00	50.50	90	2,885	3.12%
2019/10/01	79	49.18	0	0.00	49.40	79	2,894	2.73%
2019/09/27	0	0.00	12	48.69	48.60	-12	2,922	-0.41%
2019/09/25	0	0.00	5	50.60	50.40	-5	2,971	-0.17%
2019/09/19	0	0.00	120	52.00	51.30	-120	2,991	-4.01%	大賣/鉅額交易
2019/09/18	97	51.79	0	0.00	52.40	97	2,936	3.30%
2019/09/17	68	50.02	0	0.00	50.10	68	2,903	2.34%
2019/09/12	49	50.05	0	0.00	50.00	49	2,954	1.66%
2019/09/11	73	48.73	0	0.00	49.50	73	2,969	2.46%
2019/09/10	49	47.42	0	0.00	47.85	49	2,979	1.64%
2019/09/05	0	0.00	40	50.55	50.60	-40	3,069	-1.30%
2019/09/04	42	51.32	0	0.00	51.30	42	3,059	1.37%
2019/09/03	0	0.00	8	51.20	50.50	-8	3,063	-0.26%
2019/09/02	0	0.00	2	51.00	51.00	-2	3,085	-0.06%
2019/08/29	4	50.80	0	0.00	50.70	4	3,074	0.13%
2019/08/23	0	0.00	1	51.80	51.90	-1	3,033	-0.03%
2019/08/19	0	0.00	23	53.54	52.60	-23	2,886	-0.80%
2019/08/16	0	0.00	19	53.00	53.00	-19	2,858	-0.66%
2019/08/15	0	0.00	159	52.54	52.00	-159	2,798	-5.68%	大賣/鉅額交易
2019/08/14	0	0.00	58	51.72	52.80	-58	2,636	-2.20%
2019/08/13	0	0.00	8	48.05	48.05	-8	2,515	-0.32%
2019/08/12	0	0.00	15	46.60	46.60	-15	2,500	-0.60%
2019/08/07	2	47.18	45	47.69	46.80	-43	2,500	-1.72%
2019/08/06	38	44.14	0	0.00	47.10	38	2,406	1.58%
2019/08/05	24	44.44	0	0.00	43.70	24	2,366	1.01%
2019/08/01	15	47.79	13	47.85	48.50	2	2,347	0.09%
2019/07/31	0	0.00	17	48.00	48.00	-17	2,398	-0.71%
2019/07/26	0	0.00	37	46.45	46.30	-37	2,359	-1.57%
2019/07/25	0	0.00	201	46.55	46.25	-201	2,311	-8.70%	大賣/鉅額交易
2019/07/19	0	0.00	33	51.70	51.40	-33	2,120	-1.56%
2019/07/11	0	0.00	3	45.25	45.20	-3	1,783	-0.17%
2019/07/05	0	0.00	26	41.80	41.70	-26	1,715	-1.52%
2019/07/04	0	0.00	5	41.45	42.00	-5	1,705	-0.29%
2019/07/03	14	40.86	3	39.75	41.20	11	1,673	0.66%
2019/07/02	5	38.75	0	0.00	39.05	5	1,606	0.31%
2019/06/27	13	37.64	0	0.00	38.20	13	1,561	0.83%
2019/06/18	57	36.96	0	0.00	37.50	57	1,399	4.07%
2019/06/17	0	0.00	52	36.46	36.35	-52	1,380	-3.77%
2019/06/14	126	37.62	3	35.95	36.30	123	1,345	9.14%	大買/鉅額交易
2019/06/13	26	35.27	0	0.00	35.35	26	1,238	2.10%
2019/06/12	93	34.79	0	0.00	35.30	93	1,229	7.56%
2019/06/11	0	0.00	27	33.64	34.30	-27	1,228	-2.20%
2019/06/10	112	33.94	0	0.00	34.30	112	1,225	9.14%	大買/鉅額交易
2019/06/06	1	31.95	0	0.00	32.45	1	1,214	0.08%
2019/06/05	0	0.00	39	31.67	31.30	-39	1,227	-3.18%
2019/06/03	0	0.00	5	32.00	32.00	-5	1,231	-0.41%
2019/05/31	14	33.18	15	32.94	32.85	-1	1,221	-0.08%
2019/05/30	0	0.00	53	33.47	33.30	-53	1,214	-4.37%
2019/05/29	0	0.00	17	33.34	33.50	-17	1,194	-1.42%
2019/05/28	1	33.15	45	33.08	32.90	-44	1,177	-3.74%
2019/05/27	1	32.60	11	32.50	32.95	-10	1,155	-0.87%
2019/05/24	7	32.20	70	32.54	32.20	-63	1,118	-5.63%
2019/05/23	27	31.19	13	32.40	32.40	14	1,084	1.29%
2019/05/22	1	32.60	11	31.15	31.15	-10	1,067	-0.94%
2019/05/21	0	0.00	68	32.34	32.20	-68	1,049	-6.48%
2019/05/20	26	31.88	6	31.55	32.00	20	1,006	1.99%
2019/05/17	2	31.43	28	31.15	31.00	-26	981	-2.65%
2019/05/13	0	0.00	1	28.60	28.60	-1	880	-0.11%
2019/05/10	0	0.00	12	30.65	29.90	-12	860	-1.39%
2019/05/07	13	30.00	3	29.60	30.40	10	712	1.40%
2019/04/30	3	27.15	0	0.00	27.15	3	623	0.48%
2019/04/18	0	0.00	2	26.45	26.10	-2	417	-0.48%
2019/02/26	2	19.05	0	0.00	19.05	2	158	1.26%
2018/11/26	0	0.00	4	17.15	17.15	-4	254	-1.57%
2018/11/22	0	0.00	4	16.95	16.85	-4	273	-1.46%
2018/11/16	0	0.00	2	16.70	16.90	-2	304	-0.66%
2018/11/15	0	0.00	1	16.80	16.80	-1	315	-0.32%
2018/11/12	0	0.00	1	17.20	17.10	-1	372	-0.27%
2018/11/09	0	0.00	17	17.50	17.50	-17	414	-4.11%
2018/11/08	0	0.00	39	17.93	17.60	-39	446	-8.73%
2018/11/07	0	0.00	20	16.85	16.85	-20	429	-4.66%
2018/11/06	0	0.00	6	15.48	15.35	-6	429	-1.40%
2018/11/05	0	0.00	3	15.53	15.55	-3	434	-0.69%
2018/11/02	0	0.00	11	15.76	15.55	-11	440	-2.50%
2018/11/01	0	0.00	9	15.50	15.75	-9	446	-2.01%
2018/10/31	0	0.00	4	15.24	15.15	-4	473	-0.84%
2018/10/30	0	0.00	16	15.16	15.10	-16	491	-3.26%
2018/10/29	0	0.00	9	15.44	15.35	-9	501	-1.80%
2018/10/25	0	0.00	4	15.23	14.85	-4	508	-0.79%
2018/10/16	0	0.00	34	16.81	16.60	-34	531	-6.40%
2018/10/09	0	0.00	2	19.65	19.00	-2	549	-0.36%
2018/10/05	0	0.00	3	20.20	19.90	-3	640	-0.47%
2018/10/04	1	21.40	0	0.00	21.40	1	671	0.15%
2018/10/03	0	0.00	3	21.97	21.55	-3	672	-0.45%
2018/10/02	2	22.65	0	0.00	22.70	2	675	0.30%
2018/09/28	0	0.00	8.8	21.54	21.35	-8.8	667	-1.31%
2018/09/27	0	0.00	8	21.72	21.70	-8	669	-1.19%
2018/09/25	0	0.00	21	22.06	21.90	-21	683	-3.07%
2018/09/21	0	0.00	8	22.45	22.50	-8	682	-1.17%
2018/09/20	0	0.00	5	22.71	22.40	-5	689	-0.73%
2018/09/19	42	22.85	0	0.00	22.85	42	696	6.03%
2018/09/17	1	22.65	0	0.00	22.65	1	744	0.13%
2018/09/14	16	22.25	0	0.00	22.30	16	762	2.10%
2018/09/13	4	22.24	0	0.00	22.00	4	767	0.52%
2018/09/12	4	21.70	0	0.00	21.50	4	787	0.51%
2018/09/11	23	22.58	0	0.00	22.40	23	804	2.86%
2018/09/10	2	23.40	0	0.00	23.00	2	811	0.25%
2018/09/07	0	0.00	1	26.10	25.50	-1	815	-0.12%
2018/09/05	5	26.74	0	0.00	26.70	5	834	0.60%
2018/09/04	6	26.45	0	0.00	26.65	6	845	0.71%
2018/09/03	9	26.15	0	0.00	25.90	9	865	1.04%
2018/08/31	5	26.15	0	0.00	26.15	5	896	0.56%
2018/08/30	5	26.99	0	0.00	26.95	5	915	0.55%
2018/08/29	1	27.60	41	27.30	27.30	-40	940	-4.26%
2018/08/28	1	28.25	0	0.00	28.25	1	961	0.10%
2018/08/08	51	28.43	182	28.37	27.10	-131	1,022	-12.81%	大賣/鉅額交易
2018/08/07	247	30.11	4	30.45	29.70	243	993	24.46%	大買/鉅額交易
2018/08/06	463	29.40	0	0.00	30.30	463	984	47.02%	大買/鉅額交易
2018/08/03	77	27.47	0	0.00	27.55	77	963	8.00%
2018/08/01	49	27.36	0	0.00	27.35	49	979	5.00%
2018/07/31	21	27.29	0	0.00	27.20	21	981	2.14%
2018/07/30	25	27.98	15	27.79	27.60	10	984	1.02%
2018/07/26	43	25.86	0	0.00	27.00	43	959	4.48%
2018/07/25	78	24.89	0	0.00	25.10	78	952	8.19%
2018/07/24	17	24.64	0	0.00	24.60	17	957	1.78%
2018/07/23	3	25.00	0	0.00	25.00	3	962	0.31%
2018/07/20	17	25.72	0	0.00	25.65	17	979	1.74%
2018/07/19	9	25.74	0	0.00	25.65	9	992	0.91%
2018/07/17	4	25.50	0	0.00	25.50	4	1,020	0.39%
2018/07/16	1	25.50	0	0.00	25.50	1	1,037	0.10%
2018/07/13	1	25.25	0	0.00	25.25	1	1,057	0.09%
2018/07/11	9	25.27	0	0.00	25.05	9	1,120	0.80%
2018/07/06	7	24.20	0	0.00	24.20	7	1,184	0.59%
2018/07/04	0	0.00	72	24.78	24.75	-72	1,192	-6.04%
2018/06/27	0	0.00	61	31.23	31.15	-61	1,526	-4.00%
2018/06/26	0	0.00	20	31.17	31.30	-20	1,888	-1.06%
2018/06/25	0	0.00	56	31.27	31.20	-56	1,969	-2.84%
2018/06/20	0	0.00	25	31.76	31.50	-25	2,423	-1.03%
2018/06/15	13	33.86	0	0.00	33.50	13	2,546	0.51%
2018/06/12	6	31.89	0	0.00	31.95	6	2,608	0.23%
2018/06/08	32	31.94	0	0.00	32.00	32	2,752	1.16%
2018/06/06	0	0.00	50	31.39	31.10	-50	2,808	-1.78%
2018/06/05	0	0.00	1	31.65	31.50	-1	2,812	-0.04%
2018/06/04	82	31.70	43	31.60	31.50	39	2,824	1.38%
2018/06/01	0	0.00	28	31.76	31.70	-28	2,830	-0.99%
2018/05/31	0	0.00	64	32.20	31.95	-64	2,829	-2.26%
2018/05/30	0	0.00	43	32.37	31.95	-43	2,825	-1.52%
2018/05/29	0	0.00	20	33.85	33.50	-20	2,805	-0.71%
2018/05/28	0	0.00	59	36.01	35.20	-59	2,805	-2.10%
2018/05/25	22	39.75	12	39.68	39.60	10	2,794	0.36%
2018/05/24	12	39.90	0	0.00	39.75	12	2,801	0.43%
2018/05/23	52	39.76	78	39.45	39.85	-26	2,859	-0.91%
2018/05/22	104	39.29	0	0.00	39.30	104	2,920	3.56%	大買/鉅額交易
2018/05/21	35	38.13	0	0.00	38.40	35	2,899	1.21%
2018/05/17	29	38.05	0	0.00	38.00	29	2,925	0.99%
2018/05/16	10	37.92	0	0.00	37.90	10	2,955	0.34%
2018/05/14	24	37.98	18	37.69	38.00	6	3,086	0.19%
2018/05/11	0	0.00	8	39.88	39.35	-8	3,082	-0.26%
2018/05/10	15	39.73	0	0.00	39.80	15	3,092	0.49%
2018/05/08	86	39.13	0	0.00	38.90	86	3,168	2.71%
2018/05/02	0	0.00	86	38.92	38.70	-86	3,809	-2.26%
2018/04/27	0	0.00	81	37.69	37.65	-81	3,934	-2.06%
2018/04/20	0	0.00	18	39.50	39.35	-18	4,510	-0.40%
2018/04/19	16	40.38	15	40.14	40.10	1	4,498	0.02%
2018/04/18	27	40.39	46	40.58	40.60	-19	4,485	-0.42%
2018/04/17	17	41.15	46	41.13	40.60	-29	4,455	-0.65%
2018/04/16	12	42.24	0	0.00	41.85	12	4,448	0.27%
2018/04/13	0	0.00	29	42.99	42.50	-29	4,435	-0.65%
2018/04/11	0	0.00	6	42.67	42.55	-6	4,410	-0.14%
2018/04/09	0	0.00	56	42.76	42.70	-56	4,383	-1.28%
2018/04/03	0	0.00	13	42.79	42.60	-13	4,346	-0.30%
2018/04/02	0	0.00	24	43.10	43.10	-24	4,314	-0.56%
2018/03/30	0	0.00	100	44.36	42.20	-100	4,219	-2.37%
2018/03/29	0	0.00	34	45.45	43.90	-34	4,000	-0.85%
2018/03/28	0	0.00	1	43.40	44.50	-1	3,667	-0.03%
2018/03/23	0	0.00	37	39.90	41.45	-37	3,237	-1.14%
2018/03/22	0	0.00	36	40.24	41.00	-36	3,168	-1.14%
2018/03/20	0	0.00	69	39.44	39.75	-69	3,074	-2.24%
2018/03/16	0	0.00	14	41.80	40.90	-14	3,026	-0.46%
2018/03/15	0	0.00	31	42.41	41.70	-31	2,990	-1.04%
2018/03/12	18	38.31	0	0.00	38.25	18	2,800	0.64%
2018/03/09	19	38.41	0	0.00	38.00	19	2,816	0.67%
2018/03/08	27	37.76	0	0.00	37.95	27	2,848	0.95%
2018/03/07	36	37.74	0	0.00	37.15	36	2,864	1.26%
2018/03/06	38	37.76	0	0.00	37.60	38	2,882	1.32%
2018/03/05	8	37.91	0	0.00	37.60	8	2,898	0.28%
2018/03/02	23	38.18	0	0.00	38.30	23	2,906	0.79%
2018/03/01	33	38.87	0	0.00	38.60	33	2,900	1.14%
2018/02/27	62	38.61	0	0.00	38.10	62	2,883	2.15%
2018/02/26	4	38.25	0	0.00	38.25	4	2,871	0.14%
2018/02/23	41	38.20	7	39.60	38.80	34	2,844	1.20%
2018/02/22	0	0.00	25	37.79	37.55	-25	2,784	-0.90%
2018/02/12	0	0.00	20	35.07	35.05	-20	2,748	-0.73%
2018/02/09	0	0.00	47	34.52	34.60	-47	2,787	-1.69%
2018/02/08	0	0.00	100	35.55	35.10	-100	2,855	-3.50%
2018/02/07	0	0.00	20	37.04	36.70	-20	3,143	-0.64%
2018/02/06	0	0.00	52	36.53	33.75	-52	3,204	-1.62%
2018/02/02	0	0.00	38	38.49	37.85	-38	3,156	-1.20%